{"symbol":"FMC","url":"https://intraalpha.com/companies/FMC","capturedAt":"2026-10-22T23:45:08.749Z","state":"ready","quote":{"symbol":"FMC","last_price":5.12,"prev_close":5.03,"regular_close":5.02,"change":0.09,"change_pct":1.7893,"regular_change":-0.01,"regular_change_pct":-0.1988,"extended_change":0.1,"extended_change_pct":1.992,"bid":5.03,"ask":5.18,"bid_size":1000,"ask_size":2000,"volume":7386395,"vwap":5.0231,"open":4.8,"high":5.15,"low":4.8,"close":5.02,"trade_count":42763,"last_trade_at":"2026-10-22T23:33:39.097067237Z","last_quote_at":"2026-10-22T23:24:41.938756902Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:08.095654624-04:00","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":"FMC","fetched_at":"2026-10-22T23:45:08.234110+00:00","name":"FMC Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"AGRICULTURAL INPUTS","country":"USA","description":"FMC Corporation (Food Machinery and Chemical Corporation) is an American chemical manufacturing company headquartered in Philadelphia, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":782396000,"ebitda":269300000,"pe_ratio":null,"peg_ratio":0.458,"book_value":13.07,"dividend_per_share":0.82,"dividend_yield":0.154,"eps":-20.33,"revenue_ttm":3251200000,"gross_profit_ttm":1038000000,"profit_margin":-0.848,"operating_margin_ttm":0.118,"return_on_assets_ttm":0.0058,"return_on_equity_ttm":-0.884,"quarterly_earnings_growth":-0.776,"quarterly_revenue_growth":-0.175,"analyst_target_price":8.71,"analyst_number":0,"beta":0.456,"fifty_two_week_high":30.15,"fifty_two_week_low":4.8,"fifty_day_ma":9.99,"two_hundred_day_ma":12.85,"shares_outstanding":155546000,"forward_pe":5.66,"price_to_sales":0.241,"price_to_book":0.757,"ev_to_revenue":1.563,"ev_to_ebitda":10.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:08.234110+00:00"},"optionObservedAt":"2026-10-22T19:59:41.477Z","bars":[{"c":8.11,"h":8.12,"l":8.11,"n":5,"o":8.11,"t":"2026-10-15T08:00:00Z","v":449,"vw":8.112581},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-15T08:05:00Z","v":338,"vw":8.11},{"c":5.66,"h":8.1,"l":5.66,"n":919,"o":8.07,"t":"2026-10-15T11:30:00Z","v":164969,"vw":6.868377},{"c":5.3808,"h":6,"l":5.31,"n":331,"o":5.8,"t":"2026-10-15T11:35:00Z","v":53321,"vw":5.635096},{"c":5.69,"h":5.74,"l":5.07,"n":293,"o":5.3727,"t":"2026-10-15T11:40:00Z","v":87045,"vw":5.44778},{"c":5.35,"h":5.69,"l":5.23,"n":299,"o":5.69,"t":"2026-10-15T11:45:00Z","v":69127,"vw":5.540052},{"c":5.2331,"h":5.3906,"l":5.06,"n":417,"o":5.365,"t":"2026-10-15T11:50:00Z","v":133925,"vw":5.199928},{"c":4.85,"h":5.2364,"l":4.81,"n":687,"o":5.2364,"t":"2026-10-15T11:55:00Z","v":136946,"vw":4.983489},{"c":4.51,"h":4.88,"l":4.46,"n":798,"o":4.8799,"t":"2026-10-15T12:00:00Z","v":150631,"vw":4.653349},{"c":4.56,"h":4.69,"l":4.52,"n":536,"o":4.55,"t":"2026-10-15T12:05:00Z","v":86386,"vw":4.580871},{"c":4.55,"h":4.6,"l":4.28,"n":1114,"o":4.56,"t":"2026-10-15T12:10:00Z","v":268108,"vw":4.476051},{"c":4.35,"h":4.6099,"l":4.33,"n":844,"o":4.56,"t":"2026-10-15T12:15:00Z","v":194382,"vw":4.4562},{"c":4.3496,"h":4.43,"l":4.31,"n":285,"o":4.43,"t":"2026-10-15T12:20:00Z","v":93379,"vw":4.359526},{"c":4.48,"h":4.57,"l":4.32,"n":624,"o":4.3496,"t":"2026-10-15T12:25:00Z","v":191235,"vw":4.444569},{"c":4.4,"h":4.48,"l":4.38,"n":531,"o":4.4705,"t":"2026-10-15T12:30:00Z","v":139054,"vw":4.441734},{"c":4.47,"h":4.5,"l":4.32,"n":669,"o":4.3996,"t":"2026-10-15T12:35:00Z","v":366404,"vw":4.378827},{"c":4.65,"h":4.74,"l":4.4741,"n":636,"o":4.4741,"t":"2026-10-15T12:40:00Z","v":197797,"vw":4.632795},{"c":4.87,"h":4.88,"l":4.59,"n":496,"o":4.634,"t":"2026-10-15T12:45:00Z","v":210072,"vw":4.775045},{"c":4.76,"h":4.867,"l":4.74,"n":484,"o":4.85,"t":"2026-10-15T12:50:00Z","v":147800,"vw":4.812137},{"c":4.8651,"h":4.92,"l":4.7003,"n":807,"o":4.77,"t":"2026-10-15T12:55:00Z","v":258524,"vw":4.827506},{"c":4.93,"h":4.98,"l":4.82,"n":208,"o":4.8588,"t":"2026-10-15T13:00:00Z","v":75552,"vw":4.92101},{"c":4.86,"h":4.96,"l":4.85,"n":383,"o":4.94,"t":"2026-10-15T13:05:00Z","v":89614,"vw":4.885434},{"c":4.93,"h":4.97,"l":4.88,"n":153,"o":4.89,"t":"2026-10-15T13:10:00Z","v":38635,"vw":4.93312},{"c":4.8767,"h":4.96,"l":4.85,"n":186,"o":4.94,"t":"2026-10-15T13:15:00Z","v":38899,"vw":4.890737},{"c":4.85,"h":4.95,"l":4.84,"n":166,"o":4.88,"t":"2026-10-15T13:20:00Z","v":36825,"vw":4.891427},{"c":5.19,"h":5.19,"l":4.82,"n":815,"o":4.86,"t":"2026-10-15T13:25:00Z","v":233713,"vw":4.916442},{"c":5.205,"h":5.37,"l":5.0059,"n":4456,"o":5.12,"t":"2026-10-15T13:30:00Z","v":1020695,"vw":5.185096},{"c":5.34,"h":5.459,"l":5.18,"n":5000,"o":5.2,"t":"2026-10-15T13:35:00Z","v":1004045,"vw":5.341776},{"c":5.13,"h":5.35,"l":5.13,"n":3087,"o":5.33,"t":"2026-10-15T13:40:00Z","v":518469,"vw":5.216829},{"c":4.9189,"h":5.135,"l":4.845,"n":3980,"o":5.135,"t":"2026-10-15T13:45:00Z","v":770929,"vw":4.96263},{"c":4.985,"h":5.01,"l":4.875,"n":2523,"o":4.915,"t":"2026-10-15T13:50:00Z","v":511598,"vw":4.948418},{"c":4.945,"h":5.01,"l":4.9,"n":3630,"o":4.99,"t":"2026-10-15T13:55:00Z","v":905081,"vw":4.967784},{"c":5.185,"h":5.19,"l":4.915,"n":3383,"o":4.945,"t":"2026-10-15T14:00:00Z","v":703377,"vw":5.019321},{"c":5.135,"h":5.22,"l":5.09,"n":3400,"o":5.19,"t":"2026-10-15T14:05:00Z","v":549810,"vw":5.167863},{"c":5.265,"h":5.27,"l":5.12,"n":2432,"o":5.135,"t":"2026-10-15T14:10:00Z","v":461646,"vw":5.20144},{"c":5.3044,"h":5.305,"l":5.195,"n":2739,"o":5.265,"t":"2026-10-15T14:15:00Z","v":673255,"vw":5.249686},{"c":5.315,"h":5.4,"l":5.28,"n":2391,"o":5.3069,"t":"2026-10-15T14:20:00Z","v":522467,"vw":5.343856},{"c":5.3523,"h":5.38,"l":5.26,"n":1751,"o":5.31,"t":"2026-10-15T14:25:00Z","v":313155,"vw":5.324109},{"c":5.41,"h":5.45,"l":5.3501,"n":1839,"o":5.3599,"t":"2026-10-15T14:30:00Z","v":319506,"vw":5.402877},{"c":5.415,"h":5.48,"l":5.41,"n":1958,"o":5.415,"t":"2026-10-15T14:35:00Z","v":428533,"vw":5.443515},{"c":5.425,"h":5.4899,"l":5.41,"n":1460,"o":5.42,"t":"2026-10-15T14:40:00Z","v":252831,"vw":5.449859},{"c":5.415,"h":5.4483,"l":5.3601,"n":1524,"o":5.425,"t":"2026-10-15T14:45:00Z","v":309775,"vw":5.404898},{"c":5.325,"h":5.415,"l":5.2801,"n":1923,"o":5.41,"t":"2026-10-15T14:50:00Z","v":363763,"vw":5.339842},{"c":5.3798,"h":5.38,"l":5.305,"n":1113,"o":5.325,"t":"2026-10-15T14:55:00Z","v":167641,"vw":5.338019},{"c":5.355,"h":5.41,"l":5.3501,"n":2089,"o":5.375,"t":"2026-10-15T15:00:00Z","v":560722,"vw":5.381838},{"c":5.4352,"h":5.47,"l":5.355,"n":1757,"o":5.3588,"t":"2026-10-15T15:05:00Z","v":358421,"vw":5.416397},{"c":5.445,"h":5.48,"l":5.42,"n":1325,"o":5.435,"t":"2026-10-15T15:10:00Z","v":194426,"vw":5.443843},{"c":5.455,"h":5.48,"l":5.4101,"n":1551,"o":5.4401,"t":"2026-10-15T15:15:00Z","v":385230,"vw":5.444271},{"c":5.45,"h":5.46,"l":5.435,"n":958,"o":5.4505,"t":"2026-10-15T15:20:00Z","v":194525,"vw":5.45089},{"c":5.425,"h":5.48,"l":5.415,"n":1068,"o":5.445,"t":"2026-10-15T15:25:00Z","v":222628,"vw":5.442615},{"c":5.4329,"h":5.4399,"l":5.395,"n":1052,"o":5.425,"t":"2026-10-15T15:30:00Z","v":260113,"vw":5.41581},{"c":5.524,"h":5.53,"l":5.435,"n":1406,"o":5.435,"t":"2026-10-15T15:35:00Z","v":470091,"vw":5.486166},{"c":5.515,"h":5.54,"l":5.5,"n":969,"o":5.5276,"t":"2026-10-15T15:40:00Z","v":191259,"vw":5.516856},{"c":5.465,"h":5.53,"l":5.46,"n":1286,"o":5.515,"t":"2026-10-15T15:45:00Z","v":238332,"vw":5.498341},{"c":5.495,"h":5.5,"l":5.43,"n":881,"o":5.46,"t":"2026-10-15T15:50:00Z","v":187887,"vw":5.460026},{"c":5.485,"h":5.52,"l":5.48,"n":1041,"o":5.495,"t":"2026-10-15T15:55:00Z","v":154104,"vw":5.500692},{"c":5.425,"h":5.49,"l":5.42,"n":965,"o":5.485,"t":"2026-10-15T16:00:00Z","v":136441,"vw":5.442883},{"c":5.545,"h":5.56,"l":5.42,"n":1689,"o":5.43,"t":"2026-10-15T16:05:00Z","v":394860,"vw":5.497911},{"c":5.515,"h":5.55,"l":5.5,"n":996,"o":5.55,"t":"2026-10-15T16:10:00Z","v":153336,"vw":5.525132},{"c":5.5014,"h":5.55,"l":5.5,"n":1007,"o":5.515,"t":"2026-10-15T16:15:00Z","v":173791,"vw":5.526224},{"c":5.475,"h":5.515,"l":5.4701,"n":1021,"o":5.505,"t":"2026-10-15T16:20:00Z","v":166793,"vw":5.490511},{"c":5.55,"h":5.56,"l":5.464639,"n":1168,"o":5.475,"t":"2026-10-15T16:25:00Z","v":237989,"vw":5.517596},{"c":5.565,"h":5.57,"l":5.5218,"n":825,"o":5.545,"t":"2026-10-15T16:30:00Z","v":172488,"vw":5.547774},{"c":5.575,"h":5.6,"l":5.56,"n":917,"o":5.565,"t":"2026-10-15T16:35:00Z","v":135534,"vw":5.580827},{"c":5.5837,"h":5.62,"l":5.57,"n":941,"o":5.575,"t":"2026-10-15T16:40:00Z","v":146285,"vw":5.596747},{"c":5.615,"h":5.64,"l":5.58,"n":910,"o":5.59,"t":"2026-10-15T16:45:00Z","v":160495,"vw":5.608297},{"c":5.475,"h":5.62,"l":5.4701,"n":1050,"o":5.62,"t":"2026-10-15T16:50:00Z","v":240396,"vw":5.523415},{"c":5.48,"h":5.51,"l":5.46,"n":782,"o":5.48,"t":"2026-10-15T16:55:00Z","v":135203,"vw":5.487125},{"c":5.495,"h":5.505,"l":5.47,"n":680,"o":5.4785,"t":"2026-10-15T17:00:00Z","v":159411,"vw":5.490841},{"c":5.4001,"h":5.5,"l":5.4,"n":1033,"o":5.495,"t":"2026-10-15T17:05:00Z","v":210351,"vw":5.44039},{"c":5.285,"h":5.405,"l":5.28,"n":1575,"o":5.4,"t":"2026-10-15T17:10:00Z","v":374280,"vw":5.323541},{"c":5.275,"h":5.31,"l":5.26,"n":1188,"o":5.29,"t":"2026-10-15T17:15:00Z","v":261134,"vw":5.284038},{"c":5.325,"h":5.33,"l":5.25,"n":1104,"o":5.275,"t":"2026-10-15T17:20:00Z","v":226852,"vw":5.288714},{"c":5.355,"h":5.355,"l":5.2801,"n":1448,"o":5.325,"t":"2026-10-15T17:25:00Z","v":310006,"vw":5.313583},{"c":5.395,"h":5.41,"l":5.35,"n":1153,"o":5.36,"t":"2026-10-15T17:30:00Z","v":261617,"vw":5.388612},{"c":5.285,"h":5.42,"l":5.285,"n":983,"o":5.39,"t":"2026-10-15T17:35:00Z","v":188438,"vw":5.380892},{"c":5.265,"h":5.295,"l":5.2301,"n":1418,"o":5.285,"t":"2026-10-15T17:40:00Z","v":304436,"vw":5.266989},{"c":5.265,"h":5.29,"l":5.26,"n":735,"o":5.265,"t":"2026-10-15T17:45:00Z","v":126718,"vw":5.275048},{"c":5.3715,"h":5.4,"l":5.265,"n":980,"o":5.265,"t":"2026-10-15T17:50:00Z","v":210442,"vw":5.338885},{"c":5.355,"h":5.38,"l":5.34,"n":1027,"o":5.3799,"t":"2026-10-15T17:55:00Z","v":162054,"vw":5.355388},{"c":5.41,"h":5.41,"l":5.32,"n":1118,"o":5.355,"t":"2026-10-15T18:00:00Z","v":195858,"vw":5.364779},{"c":5.345,"h":5.44,"l":5.2712,"n":1983,"o":5.41,"t":"2026-10-15T18:05:00Z","v":584767,"vw":5.357572},{"c":5.295,"h":5.37,"l":5.29,"n":1391,"o":5.345,"t":"2026-10-15T18:10:00Z","v":405998,"vw":5.33283},{"c":5.3775,"h":5.3899,"l":5.2801,"n":1658,"o":5.295,"t":"2026-10-15T18:15:00Z","v":377240,"vw":5.345716},{"c":5.345,"h":5.375,"l":5.295,"n":1313,"o":5.375,"t":"2026-10-15T18:20:00Z","v":261194,"vw":5.331049},{"c":5.375,"h":5.385,"l":5.3401,"n":1064,"o":5.345,"t":"2026-10-15T18:25:00Z","v":179436,"vw":5.370487},{"c":5.4,"h":5.4,"l":5.355,"n":1341,"o":5.375,"t":"2026-10-15T18:30:00Z","v":213395,"vw":5.38186},{"c":5.325,"h":5.4,"l":5.325,"n":1695,"o":5.395,"t":"2026-10-15T18:35:00Z","v":316349,"vw":5.351174},{"c":5.355,"h":5.36,"l":5.315,"n":1190,"o":5.325,"t":"2026-10-15T18:40:00Z","v":164681,"vw":5.337653},{"c":5.415,"h":5.47,"l":5.35,"n":2054,"o":5.355,"t":"2026-10-15T18:45:00Z","v":451518,"vw":5.415191},{"c":5.515,"h":5.52,"l":5.41,"n":1390,"o":5.415,"t":"2026-10-15T18:50:00Z","v":272194,"vw":5.477768},{"c":5.485,"h":5.53,"l":5.465,"n":1161,"o":5.51,"t":"2026-10-15T18:55:00Z","v":226055,"vw":5.505993},{"c":5.555,"h":5.5877,"l":5.4805,"n":1436,"o":5.485,"t":"2026-10-15T19:00:00Z","v":266190,"vw":5.541764},{"c":5.565,"h":5.575,"l":5.5206,"n":1547,"o":5.555,"t":"2026-10-15T19:05:00Z","v":330468,"vw":5.545953},{"c":5.565,"h":5.5796,"l":5.545,"n":1533,"o":5.565,"t":"2026-10-15T19:10:00Z","v":245710,"vw":5.560837},{"c":5.555,"h":5.585,"l":5.54,"n":1222,"o":5.565,"t":"2026-10-15T19:15:00Z","v":191398,"vw":5.558958},{"c":5.585,"h":5.59,"l":5.545,"n":1500,"o":5.555,"t":"2026-10-15T19:20:00Z","v":298081,"vw":5.569606},{"c":5.625,"h":5.64,"l":5.58,"n":1788,"o":5.59,"t":"2026-10-15T19:25:00Z","v":328651,"vw":5.610181},{"c":5.665,"h":5.7,"l":5.605,"n":2478,"o":5.63,"t":"2026-10-15T19:30:00Z","v":568223,"vw":5.65324},{"c":5.645,"h":5.665,"l":5.59,"n":1965,"o":5.665,"t":"2026-10-15T19:35:00Z","v":310888,"vw":5.626707},{"c":5.6401,"h":5.68,"l":5.6242,"n":2303,"o":5.645,"t":"2026-10-15T19:40:00Z","v":373127,"vw":5.645134},{"c":5.655,"h":5.69,"l":5.605,"n":2642,"o":5.635,"t":"2026-10-15T19:45:00Z","v":474703,"vw":5.658752},{"c":5.605,"h":5.66,"l":5.5501,"n":4243,"o":5.66,"t":"2026-10-15T19:50:00Z","v":829930,"vw":5.592869},{"c":5.615,"h":5.655,"l":5.605,"n":7768,"o":5.605,"t":"2026-10-15T19:55:00Z","v":1632730,"vw":5.634763},{"c":5.63,"h":5.69,"l":5.52,"n":83,"o":5.69,"t":"2026-10-15T20:00:00Z","v":1268490,"vw":5.619664},{"c":5.5758,"h":5.65,"l":5.57,"n":20,"o":5.62,"t":"2026-10-15T20:05:00Z","v":3986,"vw":5.597983},{"c":5.64,"h":5.66,"l":5.64,"n":33,"o":5.66,"t":"2026-10-15T20:10:00Z","v":10497,"vw":5.65707},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-15T20:15:00Z","v":130,"vw":5.66},{"c":5.63,"h":5.6585,"l":5.63,"n":12,"o":5.6311,"t":"2026-10-15T20:20:00Z","v":4253,"vw":5.634307},{"c":5.631,"h":5.65,"l":5.631,"n":5,"o":5.65,"t":"2026-10-15T20:25:00Z","v":555,"vw":5.646507},{"c":5.6487,"h":5.65,"l":5.6308,"n":12,"o":5.65,"t":"2026-10-15T20:30:00Z","v":1651,"vw":5.645889},{"c":5.63,"h":5.63,"l":5.63,"n":5,"o":5.63,"t":"2026-10-15T20:35:00Z","v":189,"vw":5.63},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-10-15T20:40:00Z","v":220,"vw":5.64},{"c":5.6211,"h":5.6211,"l":5.62,"n":7,"o":5.62,"t":"2026-10-15T20:45:00Z","v":726,"vw":5.620771},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-15T20:50:00Z","v":805,"vw":5.62},{"c":5.6199,"h":5.62,"l":5.6199,"n":7,"o":5.6199,"t":"2026-10-15T20:55:00Z","v":1561,"vw":5.61992},{"c":5.61,"h":5.62,"l":5.61,"n":18,"o":5.62,"t":"2026-10-15T21:00:00Z","v":3504,"vw":5.615015},{"c":5.6002,"h":5.61,"l":5.6,"n":8,"o":5.6,"t":"2026-10-15T21:05:00Z","v":2957,"vw":5.601511},{"c":5.6,"h":5.62,"l":5.6,"n":15,"o":5.62,"t":"2026-10-15T21:10:00Z","v":4078,"vw":5.61664},{"c":5.6169,"h":5.6169,"l":5.61,"n":3,"o":5.61,"t":"2026-10-15T21:15:00Z","v":2690,"vw":5.611283},{"c":5.62,"h":5.62,"l":5.6199,"n":5,"o":5.62,"t":"2026-10-15T21:20:00Z","v":3189,"vw":5.619994},{"c":5.64,"h":5.64,"l":5.62,"n":4,"o":5.62,"t":"2026-10-15T21:25:00Z","v":468,"vw":5.635541},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-15T21:30:00Z","v":114,"vw":5.61},{"c":5.61,"h":5.62,"l":5.61,"n":7,"o":5.62,"t":"2026-10-15T21:35:00Z","v":651,"vw":5.615952},{"c":5.6,"h":5.62,"l":5.6,"n":2,"o":5.62,"t":"2026-10-15T21:45:00Z","v":1500,"vw":5.606667},{"c":5.63,"h":5.63,"l":5.63,"n":9,"o":5.63,"t":"2026-10-15T21:50:00Z","v":1063,"vw":5.63},{"c":5.6299,"h":5.63,"l":5.6299,"n":11,"o":5.63,"t":"2026-10-15T21:55:00Z","v":1344,"vw":5.62995},{"c":5.64,"h":5.64,"l":5.62,"n":3,"o":5.63,"t":"2026-10-15T22:00:00Z","v":1137,"vw":5.629129},{"c":5.62,"h":5.639,"l":5.62,"n":9,"o":5.639,"t":"2026-10-15T22:05:00Z","v":1428,"vw":5.624181},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-10-15T22:10:00Z","v":686,"vw":5.62},{"c":5.61,"h":5.62,"l":5.61,"n":4,"o":5.62,"t":"2026-10-15T22:15:00Z","v":614,"vw":5.611667},{"c":5.6115,"h":5.62,"l":5.6115,"n":9,"o":5.62,"t":"2026-10-15T22:25:00Z","v":1283,"vw":5.616518},{"c":5.65,"h":5.65,"l":5.64,"n":6,"o":5.64,"t":"2026-10-15T22:30:00Z","v":1529,"vw":5.648276},{"c":5.68,"h":5.695,"l":5.65,"n":10,"o":5.65,"t":"2026-10-15T22:35:00Z","v":1683,"vw":5.672816},{"c":5.69,"h":5.7,"l":5.69,"n":17,"o":5.7,"t":"2026-10-15T22:40:00Z","v":6622,"vw":5.692126},{"c":5.7,"h":5.7,"l":5.65,"n":3,"o":5.65,"t":"2026-10-15T22:45:00Z","v":823,"vw":5.692787},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-15T22:50:00Z","v":200,"vw":5.7},{"c":5.68,"h":5.69,"l":5.68,"n":7,"o":5.68,"t":"2026-10-15T22:55:00Z","v":663,"vw":5.683164},{"c":5.67,"h":5.7,"l":5.6608,"n":8,"o":5.68,"t":"2026-10-15T23:00:00Z","v":803,"vw":5.67269},{"c":5.668,"h":5.668,"l":5.668,"n":1,"o":5.668,"t":"2026-10-15T23:10:00Z","v":100,"vw":5.668},{"c":5.732,"h":5.732,"l":5.6695,"n":44,"o":5.67,"t":"2026-10-15T23:15:00Z","v":14071,"vw":5.698928},{"c":5.75,"h":5.7707,"l":5.72,"n":11,"o":5.7707,"t":"2026-10-15T23:20:00Z","v":2797,"vw":5.741119},{"c":5.75,"h":5.75,"l":5.72,"n":8,"o":5.72,"t":"2026-10-15T23:30:00Z","v":7607,"vw":5.733816},{"c":5.72,"h":5.7202,"l":5.72,"n":4,"o":5.7202,"t":"2026-10-15T23:35:00Z","v":1274,"vw":5.720036},{"c":5.7215,"h":5.7215,"l":5.7215,"n":2,"o":5.7215,"t":"2026-10-15T23:40:00Z","v":1501,"vw":5.7215},{"c":5.72,"h":5.7201,"l":5.72,"n":3,"o":5.72,"t":"2026-10-15T23:45:00Z","v":1930,"vw":5.720047},{"c":5.73,"h":5.74,"l":5.72,"n":16,"o":5.72,"t":"2026-10-15T23:55:00Z","v":5570,"vw":5.727543},{"c":5.7489,"h":5.8181,"l":5.67,"n":150,"o":5.76,"t":"2026-10-16T08:00:00Z","v":73649,"vw":5.710453},{"c":5.69,"h":5.72,"l":5.69,"n":10,"o":5.71,"t":"2026-10-16T08:05:00Z","v":5974,"vw":5.716436},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-16T08:20:00Z","v":1200,"vw":5.72},{"c":5.68,"h":5.69,"l":5.68,"n":8,"o":5.69,"t":"2026-10-16T08:35:00Z","v":1058,"vw":5.685794},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-16T08:55:00Z","v":282,"vw":5.73},{"c":5.72,"h":5.72,"l":5.7,"n":2,"o":5.7,"t":"2026-10-16T09:05:00Z","v":369,"vw":5.70542},{"c":5.68,"h":5.69,"l":5.68,"n":20,"o":5.69,"t":"2026-10-16T09:10:00Z","v":5386,"vw":5.681168},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-16T09:15:00Z","v":430,"vw":5.7},{"c":5.67,"h":5.67,"l":5.67,"n":11,"o":5.67,"t":"2026-10-16T09:30:00Z","v":416,"vw":5.67},{"c":5.66,"h":5.67,"l":5.66,"n":3,"o":5.67,"t":"2026-10-16T09:35:00Z","v":4260,"vw":5.669412},{"c":5.63,"h":5.67,"l":5.63,"n":24,"o":5.65,"t":"2026-10-16T09:45:00Z","v":3297,"vw":5.639621},{"c":5.5103,"h":5.63,"l":5.5103,"n":86,"o":5.63,"t":"2026-10-16T10:15:00Z","v":8806,"vw":5.555235},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-16T10:20:00Z","v":1500,"vw":5.63},{"c":5.58,"h":5.6,"l":5.58,"n":10,"o":5.59,"t":"2026-10-16T10:25:00Z","v":4095,"vw":5.595926},{"c":5.51,"h":5.53,"l":5.51,"n":5,"o":5.53,"t":"2026-10-16T10:30:00Z","v":1320,"vw":5.5192},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-16T10:35:00Z","v":426,"vw":5.52},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-16T10:40:00Z","v":100,"vw":5.52},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-16T10:45:00Z","v":100,"vw":5.58},{"c":5.55,"h":5.58,"l":5.54,"n":33,"o":5.58,"t":"2026-10-16T11:00:00Z","v":14717,"vw":5.550644},{"c":5.54,"h":5.55,"l":5.54,"n":9,"o":5.5469,"t":"2026-10-16T11:05:00Z","v":3941,"vw":5.543875},{"c":5.5507,"h":5.5507,"l":5.5331,"n":27,"o":5.54,"t":"2026-10-16T11:10:00Z","v":3380,"vw":5.541654},{"c":5.5342,"h":5.535,"l":5.5342,"n":5,"o":5.535,"t":"2026-10-16T11:15:00Z","v":324,"vw":5.534733},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-16T11:20:00Z","v":100,"vw":5.57},{"c":5.58,"h":5.58,"l":5.58,"n":19,"o":5.58,"t":"2026-10-16T11:25:00Z","v":5996,"vw":5.58},{"c":5.58,"h":5.58,"l":5.58,"n":3,"o":5.58,"t":"2026-10-16T11:30:00Z","v":202,"vw":5.58},{"c":5.56,"h":5.6,"l":5.56,"n":4,"o":5.6,"t":"2026-10-16T11:40:00Z","v":1120,"vw":5.596364},{"c":5.57,"h":5.62,"l":5.56,"n":30,"o":5.56,"t":"2026-10-16T11:45:00Z","v":3543,"vw":5.58001},{"c":5.5311,"h":5.56,"l":5.5311,"n":11,"o":5.56,"t":"2026-10-16T11:50:00Z","v":1504,"vw":5.538298},{"c":5.57,"h":5.57,"l":5.54,"n":4,"o":5.54,"t":"2026-10-16T11:55:00Z","v":509,"vw":5.5625},{"c":5.5699,"h":5.5699,"l":5.5699,"n":2,"o":5.5699,"t":"2026-10-16T12:05:00Z","v":150,"vw":5.5699},{"c":5.505,"h":5.55,"l":5.505,"n":23,"o":5.549,"t":"2026-10-16T12:10:00Z","v":14686,"vw":5.539647},{"c":5.49,"h":5.5099,"l":5.49,"n":30,"o":5.5099,"t":"2026-10-16T12:15:00Z","v":12842,"vw":5.500221},{"c":5.42,"h":5.5,"l":5.42,"n":84,"o":5.46,"t":"2026-10-16T12:20:00Z","v":13197,"vw":5.471361},{"c":5.48,"h":5.48,"l":5.42,"n":47,"o":5.47,"t":"2026-10-16T12:25:00Z","v":21621,"vw":5.473381},{"c":5.4713,"h":5.5,"l":5.4713,"n":17,"o":5.49,"t":"2026-10-16T12:35:00Z","v":2195,"vw":5.494108},{"c":5.5,"h":5.5,"l":5.49,"n":12,"o":5.49,"t":"2026-10-16T12:40:00Z","v":1313,"vw":5.49375},{"c":5.49,"h":5.49,"l":5.48,"n":14,"o":5.4823,"t":"2026-10-16T12:45:00Z","v":2080,"vw":5.48823},{"c":5.485,"h":5.49,"l":5.48,"n":24,"o":5.48,"t":"2026-10-16T12:50:00Z","v":4795,"vw":5.483618},{"c":5.485,"h":5.485,"l":5.485,"n":6,"o":5.485,"t":"2026-10-16T12:55:00Z","v":1001,"vw":5.485},{"c":5.43,"h":5.49,"l":5.43,"n":53,"o":5.485,"t":"2026-10-16T13:00:00Z","v":26964,"vw":5.479811},{"c":5.44,"h":5.45,"l":5.425,"n":104,"o":5.425,"t":"2026-10-16T13:05:00Z","v":6306,"vw":5.43991},{"c":5.405,"h":5.43,"l":5.405,"n":45,"o":5.43,"t":"2026-10-16T13:10:00Z","v":6764,"vw":5.414806},{"c":5.36,"h":5.405,"l":5.36,"n":49,"o":5.405,"t":"2026-10-16T13:15:00Z","v":6867,"vw":5.394417},{"c":5.44,"h":5.44,"l":5.381,"n":33,"o":5.381,"t":"2026-10-16T13:20:00Z","v":2749,"vw":5.395782},{"c":5.425,"h":5.4423,"l":5.41,"n":7,"o":5.41,"t":"2026-10-16T13:25:00Z","v":629,"vw":5.426395},{"c":5.316,"h":5.49,"l":5.2701,"n":2315,"o":5.455,"t":"2026-10-16T13:30:00Z","v":577203,"vw":5.376802},{"c":5.354,"h":5.405,"l":5.31,"n":1456,"o":5.3123,"t":"2026-10-16T13:35:00Z","v":262397,"vw":5.373901},{"c":5.445,"h":5.46,"l":5.3411,"n":1632,"o":5.351,"t":"2026-10-16T13:40:00Z","v":324763,"vw":5.410137},{"c":5.665,"h":5.68,"l":5.425,"n":2711,"o":5.445,"t":"2026-10-16T13:45:00Z","v":746588,"vw":5.583182},{"c":5.725,"h":5.7799,"l":5.645,"n":1712,"o":5.665,"t":"2026-10-16T13:50:00Z","v":370145,"vw":5.72583},{"c":5.7489,"h":5.79,"l":5.7,"n":1757,"o":5.7299,"t":"2026-10-16T13:55:00Z","v":500851,"vw":5.759725},{"c":5.835,"h":5.835,"l":5.68,"n":1526,"o":5.745,"t":"2026-10-16T14:00:00Z","v":318557,"vw":5.750837},{"c":5.9,"h":5.9,"l":5.815,"n":1576,"o":5.835,"t":"2026-10-16T14:05:00Z","v":322072,"vw":5.857496},{"c":5.93,"h":5.995,"l":5.894,"n":2294,"o":5.894,"t":"2026-10-16T14:10:00Z","v":575967,"vw":5.954418},{"c":5.865,"h":5.9385,"l":5.825,"n":1304,"o":5.93,"t":"2026-10-16T14:15:00Z","v":213529,"vw":5.874692},{"c":5.825,"h":5.91,"l":5.8201,"n":1379,"o":5.865,"t":"2026-10-16T14:20:00Z","v":306669,"vw":5.876664},{"c":5.83,"h":5.83,"l":5.78,"n":1428,"o":5.83,"t":"2026-10-16T14:25:00Z","v":216504,"vw":5.803822},{"c":5.84,"h":5.86,"l":5.805,"n":1332,"o":5.83,"t":"2026-10-16T14:30:00Z","v":227355,"vw":5.837085},{"c":5.9045,"h":5.915,"l":5.82,"n":987,"o":5.84,"t":"2026-10-16T14:35:00Z","v":216918,"vw":5.873585},{"c":5.835,"h":5.91,"l":5.835,"n":1132,"o":5.905,"t":"2026-10-16T14:40:00Z","v":195782,"vw":5.890151},{"c":5.885,"h":5.92,"l":5.83,"n":1105,"o":5.84,"t":"2026-10-16T14:45:00Z","v":275334,"vw":5.877099},{"c":5.875,"h":5.905,"l":5.86,"n":705,"o":5.885,"t":"2026-10-16T14:50:00Z","v":177312,"vw":5.882653},{"c":5.915,"h":5.92,"l":5.86,"n":756,"o":5.875,"t":"2026-10-16T14:55:00Z","v":109473,"vw":5.881458},{"c":5.925,"h":5.945,"l":5.915,"n":991,"o":5.915,"t":"2026-10-16T15:00:00Z","v":164207,"vw":5.930103},{"c":5.965,"h":5.965,"l":5.9123,"n":682,"o":5.92,"t":"2026-10-16T15:05:00Z","v":127149,"vw":5.945117},{"c":5.895,"h":6.01,"l":5.89,"n":1273,"o":5.965,"t":"2026-10-16T15:10:00Z","v":259134,"vw":5.969133},{"c":5.878,"h":5.895,"l":5.86,"n":765,"o":5.895,"t":"2026-10-16T15:15:00Z","v":126337,"vw":5.879523},{"c":5.785,"h":5.91,"l":5.7814,"n":947,"o":5.875,"t":"2026-10-16T15:20:00Z","v":149639,"vw":5.852463},{"c":5.815,"h":5.8389,"l":5.77,"n":1127,"o":5.785,"t":"2026-10-16T15:25:00Z","v":207817,"vw":5.812665},{"c":5.81,"h":5.835,"l":5.7801,"n":792,"o":5.815,"t":"2026-10-16T15:30:00Z","v":139708,"vw":5.81469},{"c":5.83,"h":5.83,"l":5.8,"n":766,"o":5.815,"t":"2026-10-16T15:35:00Z","v":97828,"vw":5.81533},{"c":5.82,"h":5.83,"l":5.81,"n":643,"o":5.8223,"t":"2026-10-16T15:40:00Z","v":96642,"vw":5.817503},{"c":5.92,"h":5.92,"l":5.815,"n":996,"o":5.815,"t":"2026-10-16T15:45:00Z","v":203178,"vw":5.878},{"c":5.8715,"h":5.9199,"l":5.87,"n":681,"o":5.915,"t":"2026-10-16T15:50:00Z","v":117629,"vw":5.893584},{"c":5.865,"h":5.8799,"l":5.865,"n":550,"o":5.875,"t":"2026-10-16T15:55:00Z","v":83941,"vw":5.871702},{"c":5.845,"h":5.8799,"l":5.84,"n":722,"o":5.865,"t":"2026-10-16T16:00:00Z","v":122416,"vw":5.859434},{"c":5.8427,"h":5.87,"l":5.84,"n":515,"o":5.84,"t":"2026-10-16T16:05:00Z","v":94458,"vw":5.853306},{"c":5.85,"h":5.85,"l":5.84,"n":449,"o":5.845,"t":"2026-10-16T16:10:00Z","v":58110,"vw":5.845606},{"c":5.865,"h":5.87,"l":5.844,"n":544,"o":5.845,"t":"2026-10-16T16:15:00Z","v":98952,"vw":5.853319},{"c":5.895,"h":5.895,"l":5.86,"n":545,"o":5.86,"t":"2026-10-16T16:20:00Z","v":82770,"vw":5.88233},{"c":5.885,"h":5.9,"l":5.88,"n":334,"o":5.895,"t":"2026-10-16T16:25:00Z","v":66381,"vw":5.886226},{"c":5.8788,"h":5.885,"l":5.87,"n":290,"o":5.885,"t":"2026-10-16T16:30:00Z","v":54857,"vw":5.876823},{"c":5.915,"h":5.955,"l":5.87,"n":1443,"o":5.88,"t":"2026-10-16T16:35:00Z","v":428936,"vw":5.899762},{"c":5.855,"h":5.915,"l":5.8505,"n":446,"o":5.915,"t":"2026-10-16T16:40:00Z","v":84508,"vw":5.886934},{"c":5.9213,"h":5.93,"l":5.8345,"n":701,"o":5.85,"t":"2026-10-16T16:45:00Z","v":144104,"vw":5.876774},{"c":5.9012,"h":5.9299,"l":5.9012,"n":264,"o":5.9299,"t":"2026-10-16T16:50:00Z","v":36548,"vw":5.919357},{"c":5.885,"h":5.9,"l":5.88,"n":483,"o":5.9,"t":"2026-10-16T16:55:00Z","v":73839,"vw":5.888112},{"c":5.84,"h":5.89,"l":5.84,"n":519,"o":5.88,"t":"2026-10-16T17:00:00Z","v":91383,"vw":5.874046},{"c":5.775,"h":5.845,"l":5.76,"n":1372,"o":5.8445,"t":"2026-10-16T17:05:00Z","v":271160,"vw":5.784318},{"c":5.79,"h":5.805,"l":5.775,"n":745,"o":5.775,"t":"2026-10-16T17:10:00Z","v":169129,"vw":5.790839},{"c":5.725,"h":5.7888,"l":5.725,"n":502,"o":5.785,"t":"2026-10-16T17:15:00Z","v":103883,"vw":5.756831},{"c":5.745,"h":5.745,"l":5.71,"n":533,"o":5.725,"t":"2026-10-16T17:20:00Z","v":84920,"vw":5.724578},{"c":5.755,"h":5.7588,"l":5.735,"n":450,"o":5.745,"t":"2026-10-16T17:25:00Z","v":78964,"vw":5.748491},{"c":5.86,"h":5.86,"l":5.75,"n":534,"o":5.755,"t":"2026-10-16T17:30:00Z","v":111471,"vw":5.810166},{"c":5.835,"h":5.875,"l":5.835,"n":764,"o":5.86,"t":"2026-10-16T17:35:00Z","v":143895,"vw":5.859395},{"c":5.815,"h":5.86,"l":5.8101,"n":421,"o":5.8388,"t":"2026-10-16T17:40:00Z","v":63974,"vw":5.837534},{"c":5.7945,"h":5.81,"l":5.7815,"n":495,"o":5.81,"t":"2026-10-16T17:45:00Z","v":93307,"vw":5.79778},{"c":5.785,"h":5.8,"l":5.7801,"n":414,"o":5.8,"t":"2026-10-16T17:50:00Z","v":60819,"vw":5.790296},{"c":5.755,"h":5.7969,"l":5.75,"n":446,"o":5.785,"t":"2026-10-16T17:55:00Z","v":56842,"vw":5.77371},{"c":5.725,"h":5.755,"l":5.715,"n":732,"o":5.75,"t":"2026-10-16T18:00:00Z","v":98496,"vw":5.726077},{"c":5.715,"h":5.73,"l":5.71,"n":253,"o":5.725,"t":"2026-10-16T18:05:00Z","v":33150,"vw":5.716844},{"c":5.75,"h":5.755,"l":5.7,"n":748,"o":5.715,"t":"2026-10-16T18:10:00Z","v":123364,"vw":5.728274},{"c":5.735,"h":5.765,"l":5.7322,"n":727,"o":5.745,"t":"2026-10-16T18:15:00Z","v":121846,"vw":5.74945},{"c":5.74,"h":5.74,"l":5.71,"n":575,"o":5.735,"t":"2026-10-16T18:20:00Z","v":75562,"vw":5.728916},{"c":5.745,"h":5.75,"l":5.734,"n":526,"o":5.735,"t":"2026-10-16T18:25:00Z","v":93695,"vw":5.742637},{"c":5.7512,"h":5.755,"l":5.73,"n":617,"o":5.745,"t":"2026-10-16T18:30:00Z","v":106576,"vw":5.743749},{"c":5.745,"h":5.7599,"l":5.7401,"n":304,"o":5.755,"t":"2026-10-16T18:35:00Z","v":52195,"vw":5.748019},{"c":5.745,"h":5.76,"l":5.74,"n":474,"o":5.745,"t":"2026-10-16T18:40:00Z","v":80588,"vw":5.749737},{"c":5.775,"h":5.78,"l":5.745,"n":586,"o":5.745,"t":"2026-10-16T18:45:00Z","v":126423,"vw":5.766334},{"c":5.7899,"h":5.79,"l":5.7501,"n":756,"o":5.775,"t":"2026-10-16T18:50:00Z","v":90851,"vw":5.766784},{"c":5.78,"h":5.8,"l":5.78,"n":564,"o":5.785,"t":"2026-10-16T18:55:00Z","v":72226,"vw":5.787735},{"c":5.7812,"h":5.795,"l":5.765,"n":552,"o":5.78,"t":"2026-10-16T19:00:00Z","v":85830,"vw":5.781757},{"c":5.7801,"h":5.81,"l":5.7801,"n":611,"o":5.79,"t":"2026-10-16T19:05:00Z","v":82689,"vw":5.797676},{"c":5.79,"h":5.8,"l":5.77,"n":762,"o":5.78,"t":"2026-10-16T19:10:00Z","v":153921,"vw":5.781478},{"c":5.755,"h":5.8,"l":5.75,"n":513,"o":5.7804,"t":"2026-10-16T19:15:00Z","v":212748,"vw":5.777968},{"c":5.755,"h":5.76,"l":5.75,"n":287,"o":5.7506,"t":"2026-10-16T19:20:00Z","v":67985,"vw":5.754116},{"c":5.74,"h":5.76,"l":5.74,"n":432,"o":5.76,"t":"2026-10-16T19:25:00Z","v":107281,"vw":5.748638},{"c":5.715,"h":5.7499,"l":5.71,"n":497,"o":5.745,"t":"2026-10-16T19:30:00Z","v":103165,"vw":5.729998},{"c":5.705,"h":5.715,"l":5.7,"n":736,"o":5.715,"t":"2026-10-16T19:35:00Z","v":256272,"vw":5.706342},{"c":5.684,"h":5.71,"l":5.68,"n":1129,"o":5.705,"t":"2026-10-16T19:40:00Z","v":425152,"vw":5.694039},{"c":5.655,"h":5.69,"l":5.65,"n":810,"o":5.685,"t":"2026-10-16T19:45:00Z","v":204396,"vw":5.667001},{"c":5.655,"h":5.66,"l":5.65,"n":651,"o":5.655,"t":"2026-10-16T19:50:00Z","v":142009,"vw":5.654074},{"c":5.655,"h":5.66,"l":5.65,"n":3076,"o":5.655,"t":"2026-10-16T19:55:00Z","v":847964,"vw":5.654318},{"c":5.63,"h":5.82,"l":5.538,"n":52,"o":5.66,"t":"2026-10-16T20:00:00Z","v":1253367,"vw":5.659392},{"c":5.6937,"h":5.71,"l":5.66,"n":10,"o":5.66,"t":"2026-10-16T20:05:00Z","v":2484,"vw":5.697558},{"c":5.5763,"h":5.66,"l":5.5763,"n":2,"o":5.66,"t":"2026-10-16T20:10:00Z","v":2325,"vw":5.59412},{"c":5.5711,"h":5.5711,"l":5.5711,"n":1,"o":5.5711,"t":"2026-10-16T20:20:00Z","v":300,"vw":5.5711},{"c":5.64,"h":5.67,"l":5.64,"n":11,"o":5.67,"t":"2026-10-16T20:50:00Z","v":978,"vw":5.657172},{"c":5.6486,"h":5.654,"l":5.6486,"n":2,"o":5.654,"t":"2026-10-16T21:15:00Z","v":470,"vw":5.649749},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-16T22:45:00Z","v":100,"vw":5.75},{"c":5.65,"h":5.65,"l":5.65,"n":4,"o":5.65,"t":"2026-10-16T23:00:00Z","v":980,"vw":5.65},{"c":5.7423,"h":5.7423,"l":5.7423,"n":3,"o":5.7423,"t":"2026-10-16T23:05:00Z","v":3000,"vw":5.7423},{"c":5.6373,"h":5.6373,"l":5.6373,"n":1,"o":5.6373,"t":"2026-10-16T23:10:00Z","v":500,"vw":5.6373},{"c":5.7499,"h":5.7499,"l":5.7499,"n":1,"o":5.7499,"t":"2026-10-16T23:20:00Z","v":100,"vw":5.7499},{"c":5.6453,"h":5.65,"l":5.6453,"n":2,"o":5.65,"t":"2026-10-19T08:15:00Z","v":1206,"vw":5.646629},{"c":5.63,"h":5.63,"l":5.63,"n":3,"o":5.63,"t":"2026-10-19T08:20:00Z","v":600,"vw":5.63},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-19T09:40:00Z","v":500,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-19T10:00:00Z","v":5000,"vw":5.7},{"c":5.63,"h":5.69,"l":5.63,"n":27,"o":5.6892,"t":"2026-10-19T11:00:00Z","v":3942,"vw":5.65924},{"c":5.5765,"h":5.5765,"l":5.5765,"n":1,"o":5.5765,"t":"2026-10-19T11:20:00Z","v":1000,"vw":5.5765},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-19T11:35:00Z","v":3000,"vw":5.65},{"c":5.69,"h":5.69,"l":5.65,"n":3,"o":5.65,"t":"2026-10-19T12:00:00Z","v":4150,"vw":5.658687},{"c":5.67,"h":5.67,"l":5.615,"n":5,"o":5.625,"t":"2026-10-19T12:05:00Z","v":753,"vw":5.64296},{"c":5.63,"h":5.63,"l":5.6,"n":3,"o":5.61,"t":"2026-10-19T12:20:00Z","v":1286,"vw":5.610832},{"c":5.6466,"h":5.6466,"l":5.6466,"n":1,"o":5.6466,"t":"2026-10-19T12:30:00Z","v":1200,"vw":5.6466},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-19T12:35:00Z","v":118,"vw":5.63},{"c":5.61,"h":5.61,"l":5.61,"n":11,"o":5.61,"t":"2026-10-19T12:40:00Z","v":1104,"vw":5.61},{"c":5.6021,"h":5.6021,"l":5.6021,"n":5,"o":5.6021,"t":"2026-10-19T12:45:00Z","v":210,"vw":5.6021},{"c":5.6,"h":5.6065,"l":5.6,"n":4,"o":5.6065,"t":"2026-10-19T13:00:00Z","v":331,"vw":5.602351},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-19T13:05:00Z","v":200,"vw":5.63},{"c":5.6599,"h":5.66,"l":5.6599,"n":3,"o":5.66,"t":"2026-10-19T13:15:00Z","v":1200,"vw":5.659943},{"c":5.605,"h":5.61,"l":5.55,"n":184,"o":5.61,"t":"2026-10-19T13:20:00Z","v":7451,"vw":5.580274},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-19T13:25:00Z","v":317,"vw":5.59},{"c":5.4799,"h":5.56,"l":5.3,"n":2673,"o":5.55,"t":"2026-10-19T13:30:00Z","v":579780,"vw":5.430242},{"c":5.45,"h":5.509,"l":5.405,"n":962,"o":5.455,"t":"2026-10-19T13:35:00Z","v":238664,"vw":5.467112},{"c":5.4125,"h":5.46,"l":5.4,"n":881,"o":5.455,"t":"2026-10-19T13:40:00Z","v":147178,"vw":5.434302},{"c":5.41,"h":5.435,"l":5.37,"n":872,"o":5.42,"t":"2026-10-19T13:45:00Z","v":166280,"vw":5.411382},{"c":5.36,"h":5.4088,"l":5.36,"n":554,"o":5.405,"t":"2026-10-19T13:50:00Z","v":68388,"vw":5.393017},{"c":5.365,"h":5.37,"l":5.33,"n":1101,"o":5.36,"t":"2026-10-19T13:55:00Z","v":138127,"vw":5.346679},{"c":5.265,"h":5.365,"l":5.26,"n":1049,"o":5.365,"t":"2026-10-19T14:00:00Z","v":245024,"vw":5.284883},{"c":5.285,"h":5.315,"l":5.265,"n":675,"o":5.265,"t":"2026-10-19T14:05:00Z","v":83543,"vw":5.294189},{"c":5.275,"h":5.2901,"l":5.25,"n":952,"o":5.285,"t":"2026-10-19T14:10:00Z","v":157517,"vw":5.274506},{"c":5.32,"h":5.355,"l":5.275,"n":922,"o":5.275,"t":"2026-10-19T14:15:00Z","v":119452,"vw":5.319661},{"c":5.235,"h":5.33,"l":5.22,"n":1239,"o":5.32,"t":"2026-10-19T14:20:00Z","v":187288,"vw":5.275223},{"c":5.245,"h":5.265,"l":5.22,"n":992,"o":5.235,"t":"2026-10-19T14:25:00Z","v":203798,"vw":5.237855},{"c":5.27,"h":5.28,"l":5.225,"n":618,"o":5.245,"t":"2026-10-19T14:30:00Z","v":73408,"vw":5.242833},{"c":5.24,"h":5.285,"l":5.24,"n":626,"o":5.2742,"t":"2026-10-19T14:35:00Z","v":52250,"vw":5.268616},{"c":5.19,"h":5.25,"l":5.19,"n":1123,"o":5.24,"t":"2026-10-19T14:40:00Z","v":173737,"vw":5.222115},{"c":5.182,"h":5.2053,"l":5.17,"n":837,"o":5.19,"t":"2026-10-19T14:45:00Z","v":104170,"vw":5.193361},{"c":5.195,"h":5.2,"l":5.16,"n":629,"o":5.185,"t":"2026-10-19T14:50:00Z","v":69859,"vw":5.18316},{"c":5.215,"h":5.22,"l":5.19,"n":585,"o":5.195,"t":"2026-10-19T14:55:00Z","v":75343,"vw":5.208237},{"c":5.205,"h":5.2353,"l":5.2,"n":1017,"o":5.215,"t":"2026-10-19T15:00:00Z","v":135070,"vw":5.217699},{"c":5.15,"h":5.21,"l":5.15,"n":969,"o":5.205,"t":"2026-10-19T15:05:00Z","v":169472,"vw":5.179141},{"c":5.215,"h":5.22,"l":5.14,"n":843,"o":5.15,"t":"2026-10-19T15:10:00Z","v":114272,"vw":5.168456},{"c":5.205,"h":5.215,"l":5.18,"n":478,"o":5.215,"t":"2026-10-19T15:15:00Z","v":52703,"vw":5.199594},{"c":5.245,"h":5.255,"l":5.19,"n":611,"o":5.205,"t":"2026-10-19T15:20:00Z","v":91667,"vw":5.21246},{"c":5.265,"h":5.27,"l":5.24,"n":509,"o":5.245,"t":"2026-10-19T15:25:00Z","v":76828,"vw":5.259192},{"c":5.235,"h":5.26,"l":5.23,"n":842,"o":5.26,"t":"2026-10-19T15:30:00Z","v":220755,"vw":5.250928},{"c":5.23,"h":5.25,"l":5.222,"n":396,"o":5.2385,"t":"2026-10-19T15:35:00Z","v":59870,"vw":5.233145},{"c":5.31,"h":5.31,"l":5.225,"n":864,"o":5.23,"t":"2026-10-19T15:40:00Z","v":185110,"vw":5.272215},{"c":5.345,"h":5.35,"l":5.305,"n":471,"o":5.315,"t":"2026-10-19T15:45:00Z","v":87477,"vw":5.335452},{"c":5.35,"h":5.37,"l":5.34,"n":725,"o":5.345,"t":"2026-10-19T15:50:00Z","v":116704,"vw":5.355467},{"c":5.33,"h":5.355,"l":5.31,"n":613,"o":5.3501,"t":"2026-10-19T15:55:00Z","v":71841,"vw":5.329344},{"c":5.305,"h":5.33,"l":5.29,"n":371,"o":5.32,"t":"2026-10-19T16:00:00Z","v":41433,"vw":5.304631},{"c":5.34,"h":5.35,"l":5.305,"n":769,"o":5.305,"t":"2026-10-19T16:05:00Z","v":158359,"vw":5.329628},{"c":5.305,"h":5.35,"l":5.3,"n":486,"o":5.34,"t":"2026-10-19T16:10:00Z","v":44000,"vw":5.324793},{"c":5.3,"h":5.315,"l":5.29,"n":546,"o":5.31,"t":"2026-10-19T16:15:00Z","v":64021,"vw":5.302974},{"c":5.285,"h":5.295,"l":5.28,"n":313,"o":5.295,"t":"2026-10-19T16:20:00Z","v":25797,"vw":5.288422},{"c":5.28,"h":5.29,"l":5.27,"n":443,"o":5.29,"t":"2026-10-19T16:25:00Z","v":39063,"vw":5.279614},{"c":5.305,"h":5.32,"l":5.2701,"n":615,"o":5.285,"t":"2026-10-19T16:30:00Z","v":74964,"vw":5.302707},{"c":5.27,"h":5.305,"l":5.27,"n":329,"o":5.305,"t":"2026-10-19T16:35:00Z","v":36003,"vw":5.279106},{"c":5.345,"h":5.35,"l":5.275,"n":481,"o":5.275,"t":"2026-10-19T16:40:00Z","v":81833,"vw":5.312226},{"c":5.315,"h":5.345,"l":5.315,"n":412,"o":5.345,"t":"2026-10-19T16:45:00Z","v":48410,"vw":5.329989},{"c":5.2801,"h":5.32,"l":5.28,"n":430,"o":5.3113,"t":"2026-10-19T16:50:00Z","v":48404,"vw":5.300795},{"c":5.275,"h":5.285,"l":5.27,"n":451,"o":5.28,"t":"2026-10-19T16:55:00Z","v":38823,"vw":5.275838},{"c":5.28,"h":5.28,"l":5.265,"n":443,"o":5.275,"t":"2026-10-19T17:00:00Z","v":49134,"vw":5.275159},{"c":5.27,"h":5.285,"l":5.26,"n":506,"o":5.275,"t":"2026-10-19T17:05:00Z","v":48868,"vw":5.27131},{"c":5.255,"h":5.2788,"l":5.225,"n":779,"o":5.275,"t":"2026-10-19T17:10:00Z","v":156468,"vw":5.244231},{"c":5.25,"h":5.265,"l":5.25,"n":381,"o":5.25,"t":"2026-10-19T17:15:00Z","v":37921,"vw":5.255637},{"c":5.255,"h":5.2699,"l":5.25,"n":475,"o":5.255,"t":"2026-10-19T17:20:00Z","v":58960,"vw":5.258743},{"c":5.245,"h":5.2699,"l":5.23,"n":944,"o":5.26,"t":"2026-10-19T17:25:00Z","v":131461,"vw":5.247655},{"c":5.295,"h":5.3,"l":5.245,"n":787,"o":5.245,"t":"2026-10-19T17:30:00Z","v":175693,"vw":5.278668},{"c":5.295,"h":5.31,"l":5.28,"n":686,"o":5.295,"t":"2026-10-19T17:35:00Z","v":105996,"vw":5.296552},{"c":5.325,"h":5.335,"l":5.28,"n":560,"o":5.295,"t":"2026-10-19T17:40:00Z","v":69116,"vw":5.31652},{"c":5.3323,"h":5.34,"l":5.32,"n":635,"o":5.325,"t":"2026-10-19T17:45:00Z","v":93941,"vw":5.330816},{"c":5.325,"h":5.3399,"l":5.3208,"n":474,"o":5.3301,"t":"2026-10-19T17:50:00Z","v":45251,"vw":5.33044},{"c":5.345,"h":5.35,"l":5.325,"n":432,"o":5.325,"t":"2026-10-19T17:55:00Z","v":54540,"vw":5.338284},{"c":5.305,"h":5.345,"l":5.3,"n":724,"o":5.345,"t":"2026-10-19T18:00:00Z","v":90177,"vw":5.318019},{"c":5.3213,"h":5.335,"l":5.3001,"n":538,"o":5.305,"t":"2026-10-19T18:05:00Z","v":64152,"vw":5.319829},{"c":5.295,"h":5.32,"l":5.29,"n":565,"o":5.32,"t":"2026-10-19T18:10:00Z","v":47405,"vw":5.30089},{"c":5.2699,"h":5.2999,"l":5.26,"n":607,"o":5.295,"t":"2026-10-19T18:15:00Z","v":75652,"vw":5.286603},{"c":5.28,"h":5.28,"l":5.26,"n":571,"o":5.26,"t":"2026-10-19T18:20:00Z","v":93831,"vw":5.270294},{"c":5.265,"h":5.295,"l":5.26,"n":465,"o":5.285,"t":"2026-10-19T18:25:00Z","v":75286,"vw":5.281982},{"c":5.275,"h":5.28,"l":5.25,"n":491,"o":5.265,"t":"2026-10-19T18:30:00Z","v":89478,"vw":5.265055},{"c":5.305,"h":5.305,"l":5.265,"n":696,"o":5.275,"t":"2026-10-19T18:35:00Z","v":102419,"vw":5.281873},{"c":5.3,"h":5.32,"l":5.29,"n":505,"o":5.305,"t":"2026-10-19T18:40:00Z","v":67472,"vw":5.302632},{"c":5.3,"h":5.31,"l":5.3,"n":310,"o":5.305,"t":"2026-10-19T18:45:00Z","v":28565,"vw":5.303733},{"c":5.325,"h":5.33,"l":5.3,"n":731,"o":5.3,"t":"2026-10-19T18:50:00Z","v":116711,"vw":5.311791},{"c":5.295,"h":5.325,"l":5.29,"n":630,"o":5.32,"t":"2026-10-19T18:55:00Z","v":84950,"vw":5.307395},{"c":5.305,"h":5.315,"l":5.295,"n":629,"o":5.3,"t":"2026-10-19T19:00:00Z","v":77962,"vw":5.306323},{"c":5.27,"h":5.305,"l":5.27,"n":710,"o":5.305,"t":"2026-10-19T19:05:00Z","v":80092,"vw":5.287643},{"c":5.285,"h":5.285,"l":5.255,"n":973,"o":5.27,"t":"2026-10-19T19:10:00Z","v":132526,"vw":5.272971},{"c":5.305,"h":5.31,"l":5.275,"n":649,"o":5.28,"t":"2026-10-19T19:15:00Z","v":113956,"vw":5.295863},{"c":5.345,"h":5.345,"l":5.3,"n":829,"o":5.305,"t":"2026-10-19T19:20:00Z","v":128695,"vw":5.319302},{"c":5.315,"h":5.35,"l":5.31,"n":857,"o":5.35,"t":"2026-10-19T19:25:00Z","v":104774,"vw":5.327217},{"c":5.325,"h":5.33,"l":5.305,"n":779,"o":5.315,"t":"2026-10-19T19:30:00Z","v":112979,"vw":5.318792},{"c":5.36,"h":5.37,"l":5.32,"n":1055,"o":5.325,"t":"2026-10-19T19:35:00Z","v":163250,"vw":5.342444},{"c":5.355,"h":5.39,"l":5.35,"n":1333,"o":5.36,"t":"2026-10-19T19:40:00Z","v":218971,"vw":5.367891},{"c":5.345,"h":5.36,"l":5.33,"n":1110,"o":5.36,"t":"2026-10-19T19:45:00Z","v":172719,"vw":5.345304},{"c":5.405,"h":5.4099,"l":5.35,"n":1717,"o":5.35,"t":"2026-10-19T19:50:00Z","v":262045,"vw":5.37986},{"c":5.37,"h":5.42,"l":5.355,"n":4632,"o":5.405,"t":"2026-10-19T19:55:00Z","v":824866,"vw":5.381731},{"c":5.4409,"h":5.4409,"l":5.36,"n":56,"o":5.36,"t":"2026-10-19T20:00:00Z","v":1462431,"vw":5.360006},{"c":5.42,"h":5.45,"l":5.42,"n":4,"o":5.444,"t":"2026-10-19T20:05:00Z","v":301,"vw":5.438},{"c":5.37,"h":5.41,"l":5.37,"n":4,"o":5.41,"t":"2026-10-19T20:20:00Z","v":761,"vw":5.383333},{"c":5.3986,"h":5.3986,"l":5.36,"n":4,"o":5.36,"t":"2026-10-19T20:25:00Z","v":1462,"vw":5.365973},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-19T20:30:00Z","v":200,"vw":5.4},{"c":5.385,"h":5.385,"l":5.385,"n":1,"o":5.385,"t":"2026-10-19T20:40:00Z","v":100,"vw":5.385},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-19T20:50:00Z","v":1000,"vw":5.37},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-19T21:05:00Z","v":1001,"vw":5.39},{"c":5.3954,"h":5.3954,"l":5.3954,"n":1,"o":5.3954,"t":"2026-10-19T21:15:00Z","v":100,"vw":5.3954},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-19T21:20:00Z","v":200,"vw":5.4},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-19T21:25:00Z","v":1000,"vw":5.37},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-19T21:35:00Z","v":100,"vw":5.37},{"c":5.389,"h":5.389,"l":5.389,"n":2,"o":5.389,"t":"2026-10-19T21:40:00Z","v":201,"vw":5.389},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-19T21:50:00Z","v":139,"vw":5.37},{"c":5.38,"h":5.38,"l":5.37,"n":5,"o":5.37,"t":"2026-10-19T22:05:00Z","v":1233,"vw":5.371667},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-19T22:10:00Z","v":782,"vw":5.39},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-19T22:25:00Z","v":101,"vw":5.39},{"c":5.39,"h":5.39,"l":5.38,"n":8,"o":5.38,"t":"2026-10-19T22:35:00Z","v":1092,"vw":5.384231},{"c":5.4083,"h":5.4083,"l":5.4083,"n":1,"o":5.4083,"t":"2026-10-19T22:40:00Z","v":908,"vw":5.4083},{"c":5.38,"h":5.3801,"l":5.38,"n":3,"o":5.38,"t":"2026-10-19T23:30:00Z","v":2200,"vw":5.380027},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-20T10:35:00Z","v":1000,"vw":5.35},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-10-20T11:00:00Z","v":401,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-20T11:10:00Z","v":4077,"vw":5.3},{"c":5.3083,"h":5.3083,"l":5.3083,"n":1,"o":5.3083,"t":"2026-10-20T11:20:00Z","v":4500,"vw":5.3083},{"c":5.3497,"h":5.3497,"l":5.3497,"n":1,"o":5.3497,"t":"2026-10-20T11:40:00Z","v":500,"vw":5.3497},{"c":5.31,"h":5.325,"l":5.31,"n":5,"o":5.325,"t":"2026-10-20T11:45:00Z","v":277,"vw":5.317958},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-20T12:10:00Z","v":2000,"vw":5.31},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-20T12:20:00Z","v":1000,"vw":5.32},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-10-20T12:25:00Z","v":300,"vw":5.35},{"c":5.3011,"h":5.3011,"l":5.3011,"n":2,"o":5.3011,"t":"2026-10-20T12:35:00Z","v":102,"vw":5.3011},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-20T12:40:00Z","v":1000,"vw":5.32},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-20T12:50:00Z","v":1210,"vw":5.32},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-10-20T13:00:00Z","v":220,"vw":5.37},{"c":5.38,"h":5.38,"l":5.38,"n":3,"o":5.38,"t":"2026-10-20T13:20:00Z","v":170,"vw":5.38},{"c":5.465,"h":5.5,"l":5.36,"n":844,"o":5.4,"t":"2026-10-20T13:30:00Z","v":264951,"vw":5.416605},{"c":5.47,"h":5.505,"l":5.425,"n":514,"o":5.46,"t":"2026-10-20T13:35:00Z","v":78642,"vw":5.466014},{"c":5.42,"h":5.47,"l":5.395,"n":626,"o":5.46,"t":"2026-10-20T13:40:00Z","v":76826,"vw":5.42936},{"c":5.4555,"h":5.48,"l":5.4,"n":608,"o":5.415,"t":"2026-10-20T13:45:00Z","v":102449,"vw":5.447729},{"c":5.365,"h":5.455,"l":5.295,"n":1302,"o":5.455,"t":"2026-10-20T13:50:00Z","v":306407,"vw":5.360583},{"c":5.38,"h":5.385,"l":5.35,"n":473,"o":5.365,"t":"2026-10-20T13:55:00Z","v":52728,"vw":5.362585},{"c":5.365,"h":5.435,"l":5.35,"n":495,"o":5.38,"t":"2026-10-20T14:00:00Z","v":56157,"vw":5.388421},{"c":5.415,"h":5.44,"l":5.365,"n":707,"o":5.365,"t":"2026-10-20T14:05:00Z","v":73245,"vw":5.401075},{"c":5.435,"h":5.45,"l":5.385,"n":606,"o":5.415,"t":"2026-10-20T14:10:00Z","v":72513,"vw":5.418335},{"c":5.42,"h":5.45,"l":5.42,"n":683,"o":5.43,"t":"2026-10-20T14:15:00Z","v":71116,"vw":5.438661},{"c":5.415,"h":5.425,"l":5.395,"n":402,"o":5.415,"t":"2026-10-20T14:20:00Z","v":57288,"vw":5.411225},{"c":5.455,"h":5.47,"l":5.405,"n":528,"o":5.4145,"t":"2026-10-20T14:25:00Z","v":66182,"vw":5.435841},{"c":5.4,"h":5.465,"l":5.4,"n":536,"o":5.455,"t":"2026-10-20T14:30:00Z","v":43727,"vw":5.444077},{"c":5.355,"h":5.405,"l":5.355,"n":499,"o":5.405,"t":"2026-10-20T14:35:00Z","v":93671,"vw":5.378187},{"c":5.415,"h":5.42,"l":5.345,"n":456,"o":5.355,"t":"2026-10-20T14:40:00Z","v":53118,"vw":5.381592},{"c":5.395,"h":5.43,"l":5.39,"n":498,"o":5.42,"t":"2026-10-20T14:45:00Z","v":72283,"vw":5.405068},{"c":5.415,"h":5.42,"l":5.39,"n":444,"o":5.395,"t":"2026-10-20T14:50:00Z","v":52287,"vw":5.409656},{"c":5.41,"h":5.455,"l":5.405,"n":680,"o":5.415,"t":"2026-10-20T14:55:00Z","v":112557,"vw":5.429164},{"c":5.395,"h":5.415,"l":5.39,"n":438,"o":5.41,"t":"2026-10-20T15:00:00Z","v":42588,"vw":5.400345},{"c":5.4,"h":5.415,"l":5.39,"n":494,"o":5.395,"t":"2026-10-20T15:05:00Z","v":52798,"vw":5.403713},{"c":5.365,"h":5.405,"l":5.355,"n":561,"o":5.405,"t":"2026-10-20T15:10:00Z","v":59009,"vw":5.376114},{"c":5.39,"h":5.39,"l":5.355,"n":400,"o":5.365,"t":"2026-10-20T15:15:00Z","v":41422,"vw":5.371882},{"c":5.375,"h":5.39,"l":5.365,"n":500,"o":5.39,"t":"2026-10-20T15:20:00Z","v":54763,"vw":5.374365},{"c":5.3523,"h":5.38,"l":5.35,"n":398,"o":5.375,"t":"2026-10-20T15:25:00Z","v":44229,"vw":5.364516},{"c":5.345,"h":5.365,"l":5.32,"n":521,"o":5.36,"t":"2026-10-20T15:30:00Z","v":127007,"vw":5.339966},{"c":5.355,"h":5.37,"l":5.34,"n":418,"o":5.345,"t":"2026-10-20T15:35:00Z","v":49752,"vw":5.354698},{"c":5.345,"h":5.37,"l":5.345,"n":422,"o":5.355,"t":"2026-10-20T15:40:00Z","v":42182,"vw":5.358728},{"c":5.36,"h":5.36,"l":5.34,"n":376,"o":5.345,"t":"2026-10-20T15:45:00Z","v":44628,"vw":5.349824},{"c":5.39,"h":5.39,"l":5.355,"n":551,"o":5.355,"t":"2026-10-20T15:50:00Z","v":63103,"vw":5.373253},{"c":5.38,"h":5.39,"l":5.365,"n":409,"o":5.39,"t":"2026-10-20T15:55:00Z","v":37502,"vw":5.376654},{"c":5.35,"h":5.38,"l":5.34,"n":504,"o":5.375,"t":"2026-10-20T16:00:00Z","v":56679,"vw":5.360265},{"c":5.365,"h":5.37,"l":5.355,"n":305,"o":5.355,"t":"2026-10-20T16:05:00Z","v":27861,"vw":5.35999},{"c":5.37,"h":5.37,"l":5.355,"n":242,"o":5.365,"t":"2026-10-20T16:10:00Z","v":22778,"vw":5.362462},{"c":5.39,"h":5.39,"l":5.365,"n":481,"o":5.365,"t":"2026-10-20T16:15:00Z","v":58116,"vw":5.373423},{"c":5.375,"h":5.385,"l":5.3616,"n":341,"o":5.385,"t":"2026-10-20T16:20:00Z","v":35280,"vw":5.37164},{"c":5.385,"h":5.39,"l":5.37,"n":333,"o":5.375,"t":"2026-10-20T16:25:00Z","v":31282,"vw":5.38099},{"c":5.39,"h":5.4,"l":5.385,"n":355,"o":5.385,"t":"2026-10-20T16:30:00Z","v":36721,"vw":5.389891},{"c":5.38,"h":5.386,"l":5.37,"n":278,"o":5.385,"t":"2026-10-20T16:35:00Z","v":43097,"vw":5.382378},{"c":5.355,"h":5.3825,"l":5.355,"n":366,"o":5.38,"t":"2026-10-20T16:40:00Z","v":49231,"vw":5.366796},{"c":5.345,"h":5.36,"l":5.34,"n":473,"o":5.355,"t":"2026-10-20T16:45:00Z","v":78112,"vw":5.349189},{"c":5.335,"h":5.36,"l":5.33,"n":467,"o":5.345,"t":"2026-10-20T16:50:00Z","v":60537,"vw":5.345402},{"c":5.305,"h":5.34,"l":5.3,"n":530,"o":5.335,"t":"2026-10-20T16:55:00Z","v":62413,"vw":5.322949},{"c":5.335,"h":5.335,"l":5.305,"n":582,"o":5.305,"t":"2026-10-20T17:00:00Z","v":87888,"vw":5.323417},{"c":5.315,"h":5.335,"l":5.31,"n":453,"o":5.33,"t":"2026-10-20T17:05:00Z","v":63057,"vw":5.324598},{"c":5.325,"h":5.33,"l":5.29,"n":685,"o":5.315,"t":"2026-10-20T17:10:00Z","v":107534,"vw":5.308764},{"c":5.325,"h":5.335,"l":5.3232,"n":306,"o":5.325,"t":"2026-10-20T17:15:00Z","v":32146,"vw":5.32816},{"c":5.335,"h":5.34,"l":5.32,"n":346,"o":5.32,"t":"2026-10-20T17:20:00Z","v":50099,"vw":5.333879},{"c":5.315,"h":5.34,"l":5.31,"n":541,"o":5.335,"t":"2026-10-20T17:25:00Z","v":128692,"vw":5.319815},{"c":5.32,"h":5.32,"l":5.29,"n":1034,"o":5.315,"t":"2026-10-20T17:30:00Z","v":183603,"vw":5.307259},{"c":5.325,"h":5.3299,"l":5.3147,"n":358,"o":5.32,"t":"2026-10-20T17:35:00Z","v":36093,"vw":5.320762},{"c":5.33,"h":5.335,"l":5.32,"n":366,"o":5.325,"t":"2026-10-20T17:40:00Z","v":39165,"vw":5.3287},{"c":5.335,"h":5.34,"l":5.325,"n":279,"o":5.3399,"t":"2026-10-20T17:45:00Z","v":32314,"vw":5.332864},{"c":5.345,"h":5.345,"l":5.33,"n":326,"o":5.335,"t":"2026-10-20T17:50:00Z","v":41998,"vw":5.33632},{"c":5.355,"h":5.355,"l":5.34,"n":335,"o":5.345,"t":"2026-10-20T17:55:00Z","v":44862,"vw":5.347917},{"c":5.385,"h":5.385,"l":5.355,"n":553,"o":5.355,"t":"2026-10-20T18:00:00Z","v":65253,"vw":5.372899},{"c":5.37,"h":5.39,"l":5.37,"n":441,"o":5.38,"t":"2026-10-20T18:05:00Z","v":68109,"vw":5.382139},{"c":5.375,"h":5.3799,"l":5.37,"n":287,"o":5.37,"t":"2026-10-20T18:10:00Z","v":40595,"vw":5.374286},{"c":5.36,"h":5.375,"l":5.36,"n":346,"o":5.375,"t":"2026-10-20T18:15:00Z","v":41921,"vw":5.36664},{"c":5.365,"h":5.365,"l":5.345,"n":461,"o":5.365,"t":"2026-10-20T18:20:00Z","v":76499,"vw":5.355014},{"c":5.3541,"h":5.36,"l":5.345,"n":414,"o":5.36,"t":"2026-10-20T18:25:00Z","v":58957,"vw":5.353775},{"c":5.35,"h":5.36,"l":5.35,"n":459,"o":5.355,"t":"2026-10-20T18:30:00Z","v":56504,"vw":5.355067},{"c":5.3274,"h":5.355,"l":5.32,"n":479,"o":5.355,"t":"2026-10-20T18:35:00Z","v":76419,"vw":5.333252},{"c":5.325,"h":5.3393,"l":5.32,"n":391,"o":5.325,"t":"2026-10-20T18:40:00Z","v":60067,"vw":5.327834},{"c":5.335,"h":5.34,"l":5.32,"n":396,"o":5.325,"t":"2026-10-20T18:45:00Z","v":56969,"vw":5.332278},{"c":5.335,"h":5.345,"l":5.33,"n":356,"o":5.335,"t":"2026-10-20T18:50:00Z","v":41098,"vw":5.337796},{"c":5.335,"h":5.34,"l":5.33,"n":505,"o":5.33,"t":"2026-10-20T18:55:00Z","v":69775,"vw":5.335432},{"c":5.355,"h":5.365,"l":5.335,"n":678,"o":5.335,"t":"2026-10-20T19:00:00Z","v":118508,"vw":5.350068},{"c":5.3788,"h":5.38,"l":5.34,"n":580,"o":5.35,"t":"2026-10-20T19:05:00Z","v":81253,"vw":5.357108},{"c":5.3546,"h":5.375,"l":5.35,"n":404,"o":5.375,"t":"2026-10-20T19:10:00Z","v":42896,"vw":5.363872},{"c":5.37,"h":5.395,"l":5.35,"n":1006,"o":5.355,"t":"2026-10-20T19:15:00Z","v":221358,"vw":5.36955},{"c":5.365,"h":5.38,"l":5.36,"n":523,"o":5.375,"t":"2026-10-20T19:20:00Z","v":71993,"vw":5.36931},{"c":5.365,"h":5.375,"l":5.36,"n":607,"o":5.365,"t":"2026-10-20T19:25:00Z","v":98911,"vw":5.368162},{"c":5.395,"h":5.4,"l":5.3616,"n":897,"o":5.365,"t":"2026-10-20T19:30:00Z","v":137505,"vw":5.376617},{"c":5.395,"h":5.4,"l":5.365,"n":1074,"o":5.39,"t":"2026-10-20T19:35:00Z","v":163589,"vw":5.38466},{"c":5.395,"h":5.4,"l":5.38,"n":1001,"o":5.395,"t":"2026-10-20T19:40:00Z","v":135158,"vw":5.389162},{"c":5.345,"h":5.395,"l":5.34,"n":1190,"o":5.395,"t":"2026-10-20T19:45:00Z","v":243782,"vw":5.35904},{"c":5.29,"h":5.35,"l":5.285,"n":1782,"o":5.34,"t":"2026-10-20T19:50:00Z","v":270106,"vw":5.308301},{"c":5.3,"h":5.33,"l":5.285,"n":5383,"o":5.29,"t":"2026-10-20T19:55:00Z","v":1046316,"vw":5.306223},{"c":5.29,"h":5.31,"l":5.29,"n":35,"o":5.31,"t":"2026-10-20T20:00:00Z","v":1922868,"vw":5.309996},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-10-20T20:10:00Z","v":5993,"vw":5.31},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-20T20:15:00Z","v":1002,"vw":5.39},{"c":5.4,"h":5.4,"l":5.37,"n":21,"o":5.37,"t":"2026-10-20T20:35:00Z","v":5800,"vw":5.389271},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-20T20:40:00Z","v":1000,"vw":5.35},{"c":5.2785,"h":5.2785,"l":5.2785,"n":1,"o":5.2785,"t":"2026-10-20T20:45:00Z","v":500,"vw":5.2785},{"c":5.303,"h":5.303,"l":5.303,"n":2,"o":5.303,"t":"2026-10-20T21:05:00Z","v":4000,"vw":5.303},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-20T21:10:00Z","v":300,"vw":5.33},{"c":5.34,"h":5.34,"l":5.31,"n":22,"o":5.31,"t":"2026-10-20T22:50:00Z","v":8075,"vw":5.322663},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-20T23:25:00Z","v":120,"vw":5.31},{"c":5.3981,"h":5.3981,"l":5.3981,"n":1,"o":5.3981,"t":"2026-10-20T23:55:00Z","v":410,"vw":5.3981},{"c":5.34,"h":5.34,"l":5.29,"n":72,"o":5.29,"t":"2026-10-21T08:00:00Z","v":912,"vw":5.320263},{"c":5.32,"h":5.32,"l":5.32,"n":17,"o":5.32,"t":"2026-10-21T08:10:00Z","v":400,"vw":5.32},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-21T09:55:00Z","v":1000,"vw":5.33},{"c":5.3762,"h":5.3797,"l":5.3762,"n":3,"o":5.3797,"t":"2026-10-21T11:00:00Z","v":1502,"vw":5.378533},{"c":5.3742,"h":5.3742,"l":5.3742,"n":1,"o":5.3742,"t":"2026-10-21T11:35:00Z","v":100,"vw":5.3742},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-21T12:05:00Z","v":5000,"vw":5.36},{"c":5.37,"h":5.37,"l":5.37,"n":8,"o":5.37,"t":"2026-10-21T12:40:00Z","v":1000,"vw":5.37},{"c":5.37,"h":5.37,"l":5.37,"n":22,"o":5.37,"t":"2026-10-21T12:50:00Z","v":5000,"vw":5.37},{"c":5.38,"h":5.38,"l":5.32,"n":5,"o":5.32,"t":"2026-10-21T13:05:00Z","v":5778,"vw":5.347518},{"c":5.35,"h":5.39,"l":5.34,"n":195,"o":5.37,"t":"2026-10-21T13:30:00Z","v":81082,"vw":5.368035},{"c":5.32,"h":5.37,"l":5.32,"n":347,"o":5.365,"t":"2026-10-21T13:35:00Z","v":36554,"vw":5.332974},{"c":5.265,"h":5.325,"l":5.265,"n":333,"o":5.325,"t":"2026-10-21T13:40:00Z","v":41750,"vw":5.292297},{"c":5.24,"h":5.31,"l":5.22,"n":552,"o":5.265,"t":"2026-10-21T13:45:00Z","v":68888,"vw":5.263191},{"c":5.18,"h":5.245,"l":5.16,"n":526,"o":5.245,"t":"2026-10-21T13:50:00Z","v":88611,"vw":5.198537},{"c":5.16,"h":5.175,"l":5.13,"n":514,"o":5.175,"t":"2026-10-21T13:55:00Z","v":110540,"vw":5.1468},{"c":5.172,"h":5.172,"l":5.13,"n":404,"o":5.17,"t":"2026-10-21T14:00:00Z","v":37104,"vw":5.152977},{"c":5.1,"h":5.1793,"l":5.1,"n":428,"o":5.17,"t":"2026-10-21T14:05:00Z","v":57457,"vw":5.142659},{"c":5.06,"h":5.1099,"l":5.06,"n":388,"o":5.1,"t":"2026-10-21T14:10:00Z","v":73627,"vw":5.091145},{"c":4.95,"h":5.065,"l":4.9301,"n":1752,"o":5.065,"t":"2026-10-21T14:15:00Z","v":361953,"vw":4.986366},{"c":4.98,"h":5,"l":4.94,"n":715,"o":4.95,"t":"2026-10-21T14:20:00Z","v":144179,"vw":4.972364},{"c":4.99,"h":5,"l":4.965,"n":570,"o":4.985,"t":"2026-10-21T14:25:00Z","v":82207,"vw":4.987707},{"c":4.97,"h":4.995,"l":4.95,"n":789,"o":4.99,"t":"2026-10-21T14:30:00Z","v":112998,"vw":4.960743},{"c":4.9799,"h":4.9899,"l":4.96,"n":579,"o":4.97,"t":"2026-10-21T14:35:00Z","v":103383,"vw":4.971049},{"c":4.9762,"h":4.99,"l":4.97,"n":491,"o":4.975,"t":"2026-10-21T14:40:00Z","v":55993,"vw":4.975213},{"c":4.98,"h":4.98,"l":4.965,"n":468,"o":4.975,"t":"2026-10-21T14:45:00Z","v":53912,"vw":4.971236},{"c":4.99,"h":5,"l":4.9713,"n":408,"o":4.985,"t":"2026-10-21T14:50:00Z","v":97721,"vw":4.988383},{"c":4.975,"h":4.99,"l":4.965,"n":498,"o":4.985,"t":"2026-10-21T14:55:00Z","v":104952,"vw":4.974031},{"c":4.93,"h":4.975,"l":4.904,"n":1199,"o":4.97,"t":"2026-10-21T15:00:00Z","v":209211,"vw":4.92677},{"c":4.945,"h":4.945,"l":4.924,"n":330,"o":4.928,"t":"2026-10-21T15:05:00Z","v":43449,"vw":4.932461},{"c":4.9199,"h":4.955,"l":4.915,"n":470,"o":4.95,"t":"2026-10-21T15:10:00Z","v":73716,"vw":4.931002},{"c":4.925,"h":4.935,"l":4.91,"n":283,"o":4.92,"t":"2026-10-21T15:15:00Z","v":41383,"vw":4.924202},{"c":4.91,"h":4.92,"l":4.9,"n":391,"o":4.92,"t":"2026-10-21T15:20:00Z","v":55599,"vw":4.91139},{"c":4.895,"h":4.92,"l":4.89,"n":666,"o":4.9001,"t":"2026-10-21T15:25:00Z","v":127422,"vw":4.905452},{"c":4.895,"h":4.9059,"l":4.885,"n":281,"o":4.9,"t":"2026-10-21T15:30:00Z","v":37817,"vw":4.893223},{"c":4.855,"h":4.895,"l":4.84,"n":859,"o":4.895,"t":"2026-10-21T15:35:00Z","v":149483,"vw":4.855409},{"c":4.845,"h":4.87,"l":4.82,"n":694,"o":4.855,"t":"2026-10-21T15:40:00Z","v":116905,"vw":4.840303},{"c":4.86,"h":4.865,"l":4.82,"n":1445,"o":4.845,"t":"2026-10-21T15:45:00Z","v":204918,"vw":4.835102},{"c":4.915,"h":4.92,"l":4.86,"n":536,"o":4.86,"t":"2026-10-21T15:50:00Z","v":91633,"vw":4.898402},{"c":4.935,"h":4.94,"l":4.905,"n":410,"o":4.915,"t":"2026-10-21T15:55:00Z","v":69412,"vw":4.927914},{"c":4.9277,"h":4.97,"l":4.92,"n":957,"o":4.939,"t":"2026-10-21T16:00:00Z","v":154400,"vw":4.941614},{"c":4.925,"h":4.93,"l":4.9012,"n":379,"o":4.93,"t":"2026-10-21T16:05:00Z","v":57753,"vw":4.92012},{"c":4.924,"h":4.935,"l":4.91,"n":342,"o":4.928,"t":"2026-10-21T16:10:00Z","v":40490,"vw":4.920694},{"c":4.95,"h":4.955,"l":4.92,"n":442,"o":4.93,"t":"2026-10-21T16:15:00Z","v":54890,"vw":4.938097},{"c":4.945,"h":4.955,"l":4.939,"n":306,"o":4.939,"t":"2026-10-21T16:20:00Z","v":35350,"vw":4.949101},{"c":4.945,"h":4.945,"l":4.935,"n":303,"o":4.945,"t":"2026-10-21T16:25:00Z","v":31187,"vw":4.941362},{"c":4.935,"h":4.9499,"l":4.9201,"n":347,"o":4.9499,"t":"2026-10-21T16:30:00Z","v":40305,"vw":4.932957},{"c":4.985,"h":5,"l":4.925,"n":508,"o":4.93,"t":"2026-10-21T16:35:00Z","v":82586,"vw":4.952142},{"c":4.955,"h":4.995,"l":4.935,"n":793,"o":4.99,"t":"2026-10-21T16:40:00Z","v":102960,"vw":4.949967},{"c":4.945,"h":4.96,"l":4.935,"n":397,"o":4.955,"t":"2026-10-21T16:45:00Z","v":41845,"vw":4.946709},{"c":4.935,"h":4.945,"l":4.925,"n":419,"o":4.945,"t":"2026-10-21T16:50:00Z","v":50887,"vw":4.930658},{"c":4.915,"h":4.935,"l":4.91,"n":437,"o":4.93,"t":"2026-10-21T16:55:00Z","v":63084,"vw":4.92178},{"c":4.905,"h":4.92,"l":4.9,"n":577,"o":4.915,"t":"2026-10-21T17:00:00Z","v":66291,"vw":4.913382},{"c":4.915,"h":4.92,"l":4.895,"n":451,"o":4.91,"t":"2026-10-21T17:05:00Z","v":82113,"vw":4.907122},{"c":4.915,"h":4.935,"l":4.91,"n":448,"o":4.9102,"t":"2026-10-21T17:10:00Z","v":44537,"vw":4.920214},{"c":4.915,"h":4.92,"l":4.9,"n":426,"o":4.915,"t":"2026-10-21T17:15:00Z","v":70503,"vw":4.914076},{"c":4.9,"h":4.915,"l":4.895,"n":382,"o":4.915,"t":"2026-10-21T17:20:00Z","v":38953,"vw":4.904814},{"c":4.94,"h":4.945,"l":4.9,"n":613,"o":4.905,"t":"2026-10-21T17:25:00Z","v":134682,"vw":4.915269},{"c":4.975,"h":4.98,"l":4.935,"n":660,"o":4.935,"t":"2026-10-21T17:30:00Z","v":99184,"vw":4.949272},{"c":4.975,"h":4.98,"l":4.97,"n":266,"o":4.975,"t":"2026-10-21T17:35:00Z","v":23289,"vw":4.975427},{"c":4.97,"h":4.985,"l":4.96,"n":529,"o":4.975,"t":"2026-10-21T17:40:00Z","v":59834,"vw":4.976836},{"c":4.97,"h":4.975,"l":4.95,"n":462,"o":4.97,"t":"2026-10-21T17:45:00Z","v":74962,"vw":4.962421},{"c":4.975,"h":4.985,"l":4.97,"n":335,"o":4.975,"t":"2026-10-21T17:50:00Z","v":46013,"vw":4.975736},{"c":4.995,"h":5,"l":4.975,"n":525,"o":4.975,"t":"2026-10-21T17:55:00Z","v":65056,"vw":4.986083},{"c":4.995,"h":5.02,"l":4.99,"n":514,"o":4.995,"t":"2026-10-21T18:00:00Z","v":64201,"vw":5.000192},{"c":4.995,"h":5.015,"l":4.99,"n":414,"o":4.995,"t":"2026-10-21T18:05:00Z","v":53378,"vw":5.001714},{"c":4.99,"h":5.005,"l":4.99,"n":412,"o":4.995,"t":"2026-10-21T18:10:00Z","v":37671,"vw":4.997188},{"c":4.975,"h":4.995,"l":4.96,"n":656,"o":4.995,"t":"2026-10-21T18:15:00Z","v":77692,"vw":4.97522},{"c":4.955,"h":4.975,"l":4.95,"n":365,"o":4.975,"t":"2026-10-21T18:20:00Z","v":53407,"vw":4.963937},{"c":4.955,"h":4.96,"l":4.95,"n":306,"o":4.955,"t":"2026-10-21T18:25:00Z","v":29199,"vw":4.955471},{"c":4.9801,"h":4.9861,"l":4.95,"n":558,"o":4.955,"t":"2026-10-21T18:30:00Z","v":62773,"vw":4.962054},{"c":5.005,"h":5.0099,"l":4.98,"n":582,"o":4.985,"t":"2026-10-21T18:35:00Z","v":87489,"vw":4.993193},{"c":5.005,"h":5.01,"l":5,"n":375,"o":5.01,"t":"2026-10-21T18:40:00Z","v":59393,"vw":5.005718},{"c":5.025,"h":5.05,"l":5.005,"n":892,"o":5.005,"t":"2026-10-21T18:45:00Z","v":164439,"vw":5.029424},{"c":5.015,"h":5.025,"l":5.005,"n":404,"o":5.025,"t":"2026-10-21T18:50:00Z","v":54981,"vw":5.014122},{"c":4.975,"h":5.015,"l":4.9745,"n":474,"o":5.015,"t":"2026-10-21T18:55:00Z","v":56179,"vw":4.992333},{"c":4.95,"h":4.975,"l":4.94,"n":662,"o":4.975,"t":"2026-10-21T19:00:00Z","v":87255,"vw":4.957778},{"c":4.945,"h":4.965,"l":4.94,"n":482,"o":4.95,"t":"2026-10-21T19:05:00Z","v":66418,"vw":4.948787},{"c":4.945,"h":4.945,"l":4.924,"n":679,"o":4.945,"t":"2026-10-21T19:10:00Z","v":86524,"vw":4.933825},{"c":4.925,"h":4.9401,"l":4.925,"n":543,"o":4.9401,"t":"2026-10-21T19:15:00Z","v":65810,"vw":4.934068},{"c":4.945,"h":4.95,"l":4.92,"n":648,"o":4.925,"t":"2026-10-21T19:20:00Z","v":76078,"vw":4.938169},{"c":4.965,"h":4.975,"l":4.94,"n":738,"o":4.945,"t":"2026-10-21T19:25:00Z","v":149019,"vw":4.963356},{"c":4.995,"h":4.9974,"l":4.9606,"n":667,"o":4.965,"t":"2026-10-21T19:30:00Z","v":93903,"vw":4.977148},{"c":5,"h":5.0092,"l":4.99,"n":553,"o":4.995,"t":"2026-10-21T19:35:00Z","v":64290,"vw":5.000207},{"c":4.985,"h":5.005,"l":4.98,"n":788,"o":5,"t":"2026-10-21T19:40:00Z","v":116595,"vw":4.990167},{"c":4.995,"h":5.0077,"l":4.98,"n":904,"o":4.985,"t":"2026-10-21T19:45:00Z","v":129017,"vw":4.991356},{"c":5.015,"h":5.035,"l":4.99,"n":1191,"o":4.995,"t":"2026-10-21T19:50:00Z","v":226205,"vw":5.016135},{"c":5.035,"h":5.05,"l":5,"n":4264,"o":5.015,"t":"2026-10-21T19:55:00Z","v":895080,"vw":5.027159},{"c":5.03,"h":5.03,"l":5.0299,"n":64,"o":5.03,"t":"2026-10-21T20:00:00Z","v":1367347,"vw":5.03},{"c":5,"h":5,"l":5,"n":7,"o":5,"t":"2026-10-21T20:10:00Z","v":106,"vw":5},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-21T20:15:00Z","v":10000,"vw":5.1},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-21T20:25:00Z","v":5001,"vw":5},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-21T20:35:00Z","v":1002,"vw":5.04},{"c":5,"h":5.02,"l":5,"n":22,"o":5.02,"t":"2026-10-21T20:45:00Z","v":902,"vw":5.015385},{"c":5.08,"h":5.08,"l":5.06,"n":9,"o":5.06,"t":"2026-10-21T20:50:00Z","v":1203,"vw":5.075022},{"c":5.0766,"h":5.0766,"l":5.07,"n":3,"o":5.07,"t":"2026-10-21T21:25:00Z","v":503,"vw":5.071312},{"c":5.0219,"h":5.0219,"l":5.0219,"n":1,"o":5.0219,"t":"2026-10-21T21:50:00Z","v":1800,"vw":5.0219},{"c":5.05,"h":5.05,"l":5.0217,"n":2,"o":5.0217,"t":"2026-10-21T22:35:00Z","v":5100,"vw":5.049445},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-21T23:15:00Z","v":180,"vw":5.05},{"c":5.0265,"h":5.0265,"l":5.0265,"n":1,"o":5.0265,"t":"2026-10-21T23:20:00Z","v":2000,"vw":5.0265},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-21T23:25:00Z","v":3133,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-21T23:55:00Z","v":1000,"vw":5.02},{"c":5.03,"h":5.03,"l":5.03,"n":8,"o":5.03,"t":"2026-10-22T08:00:00Z","v":1934,"vw":5.03},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-22T08:40:00Z","v":300,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-10-22T08:45:00Z","v":600,"vw":5.01},{"c":5,"h":5,"l":4.9999,"n":7,"o":5,"t":"2026-10-22T11:05:00Z","v":3250,"vw":4.999969},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-22T11:30:00Z","v":4144,"vw":4.99},{"c":4.99,"h":4.99,"l":4.975,"n":19,"o":4.99,"t":"2026-10-22T11:35:00Z","v":4211,"vw":4.981729},{"c":4.9529,"h":4.96,"l":4.95,"n":11,"o":4.9577,"t":"2026-10-22T11:40:00Z","v":3914,"vw":4.956951},{"c":4.95,"h":4.95,"l":4.95,"n":8,"o":4.95,"t":"2026-10-22T11:45:00Z","v":1134,"vw":4.95},{"c":4.999,"h":4.999,"l":4.999,"n":1,"o":4.999,"t":"2026-10-22T12:00:00Z","v":908,"vw":4.999},{"c":5,"h":5,"l":4.94,"n":4,"o":4.94,"t":"2026-10-22T12:15:00Z","v":1200,"vw":4.994545},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-22T13:00:00Z","v":1269,"vw":4.95},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-22T13:05:00Z","v":4000,"vw":5},{"c":4.94,"h":4.96,"l":4.94,"n":7,"o":4.94,"t":"2026-10-22T13:20:00Z","v":588,"vw":4.946254},{"c":4.88,"h":4.95,"l":4.88,"n":37,"o":4.94,"t":"2026-10-22T13:25:00Z","v":5049,"vw":4.908002},{"c":4.93,"h":4.95,"l":4.8,"n":663,"o":4.8,"t":"2026-10-22T13:30:00Z","v":191273,"vw":4.832207},{"c":4.91,"h":4.94,"l":4.87,"n":521,"o":4.93,"t":"2026-10-22T13:35:00Z","v":64370,"vw":4.902189},{"c":4.895,"h":4.93,"l":4.89,"n":270,"o":4.91,"t":"2026-10-22T13:40:00Z","v":30835,"vw":4.909167},{"c":4.9389,"h":4.955,"l":4.89,"n":354,"o":4.89,"t":"2026-10-22T13:45:00Z","v":37060,"vw":4.925794},{"c":4.97,"h":4.97,"l":4.925,"n":544,"o":4.935,"t":"2026-10-22T13:50:00Z","v":66229,"vw":4.940627},{"c":4.96,"h":4.995,"l":4.96,"n":437,"o":4.98,"t":"2026-10-22T13:55:00Z","v":43704,"vw":4.981464},{"c":5.055,"h":5.085,"l":4.965,"n":1044,"o":4.965,"t":"2026-10-22T14:00:00Z","v":135213,"vw":5.032543},{"c":5.065,"h":5.08,"l":5.05,"n":569,"o":5.055,"t":"2026-10-22T14:05:00Z","v":57592,"vw":5.065826},{"c":5.055,"h":5.09,"l":5.05,"n":482,"o":5.07,"t":"2026-10-22T14:10:00Z","v":57903,"vw":5.070713},{"c":5.115,"h":5.13,"l":5.055,"n":1671,"o":5.055,"t":"2026-10-22T14:15:00Z","v":240147,"vw":5.088594},{"c":5.1101,"h":5.15,"l":5.105,"n":440,"o":5.115,"t":"2026-10-22T14:20:00Z","v":52336,"vw":5.11982},{"c":5.105,"h":5.12,"l":5.095,"n":430,"o":5.11,"t":"2026-10-22T14:25:00Z","v":46059,"vw":5.107261},{"c":5.085,"h":5.125,"l":5.0845,"n":591,"o":5.11,"t":"2026-10-22T14:30:00Z","v":72287,"vw":5.104902},{"c":5.055,"h":5.09,"l":5.055,"n":386,"o":5.085,"t":"2026-10-22T14:35:00Z","v":44931,"vw":5.076658},{"c":5.11,"h":5.135,"l":5.055,"n":1931,"o":5.055,"t":"2026-10-22T14:40:00Z","v":209221,"vw":5.099439},{"c":5.07,"h":5.115,"l":5.06,"n":346,"o":5.115,"t":"2026-10-22T14:45:00Z","v":36999,"vw":5.09028},{"c":5.065,"h":5.075,"l":5.055,"n":745,"o":5.0601,"t":"2026-10-22T14:50:00Z","v":79900,"vw":5.068132},{"c":5.06,"h":5.07,"l":5.045,"n":463,"o":5.065,"t":"2026-10-22T14:55:00Z","v":67180,"vw":5.060288},{"c":5.055,"h":5.07,"l":5.04,"n":478,"o":5.06,"t":"2026-10-22T15:00:00Z","v":45548,"vw":5.052509},{"c":5.035,"h":5.065,"l":5.02,"n":509,"o":5.055,"t":"2026-10-22T15:05:00Z","v":51670,"vw":5.041939},{"c":5.04,"h":5.06,"l":5.025,"n":490,"o":5.035,"t":"2026-10-22T15:10:00Z","v":55846,"vw":5.040582},{"c":5.045,"h":5.05,"l":5.035,"n":257,"o":5.04,"t":"2026-10-22T15:15:00Z","v":27978,"vw":5.043234},{"c":5.045,"h":5.06,"l":5.03,"n":366,"o":5.05,"t":"2026-10-22T15:20:00Z","v":37141,"vw":5.045645},{"c":5.06,"h":5.07,"l":5.04,"n":364,"o":5.05,"t":"2026-10-22T15:25:00Z","v":53681,"vw":5.054953},{"c":5.07,"h":5.075,"l":5.06,"n":457,"o":5.06,"t":"2026-10-22T15:30:00Z","v":54558,"vw":5.069573},{"c":5.075,"h":5.08,"l":5.06,"n":340,"o":5.07,"t":"2026-10-22T15:35:00Z","v":37190,"vw":5.070845},{"c":5.05,"h":5.08,"l":5.035,"n":427,"o":5.075,"t":"2026-10-22T15:40:00Z","v":96834,"vw":5.054056},{"c":5.065,"h":5.09,"l":5.05,"n":421,"o":5.05,"t":"2026-10-22T15:45:00Z","v":53165,"vw":5.070154},{"c":5.099,"h":5.1,"l":5.065,"n":285,"o":5.065,"t":"2026-10-22T15:50:00Z","v":36549,"vw":5.091938},{"c":5.07,"h":5.105,"l":5.06,"n":500,"o":5.1,"t":"2026-10-22T15:55:00Z","v":60398,"vw":5.085402},{"c":5.085,"h":5.095,"l":5.07,"n":343,"o":5.07,"t":"2026-10-22T16:00:00Z","v":45721,"vw":5.08756},{"c":5.04,"h":5.09,"l":5.04,"n":567,"o":5.085,"t":"2026-10-22T16:05:00Z","v":70453,"vw":5.067127},{"c":5.035,"h":5.045,"l":5.02,"n":360,"o":5.04,"t":"2026-10-22T16:10:00Z","v":39961,"vw":5.032283},{"c":5.035,"h":5.06,"l":5.03,"n":425,"o":5.035,"t":"2026-10-22T16:15:00Z","v":46955,"vw":5.047596},{"c":5.03,"h":5.045,"l":5.03,"n":290,"o":5.035,"t":"2026-10-22T16:20:00Z","v":41246,"vw":5.037232},{"c":5.045,"h":5.045,"l":5.025,"n":540,"o":5.035,"t":"2026-10-22T16:25:00Z","v":61426,"vw":5.033664},{"c":5.055,"h":5.06,"l":5.035,"n":424,"o":5.045,"t":"2026-10-22T16:30:00Z","v":51117,"vw":5.044922},{"c":5.055,"h":5.055,"l":5.04,"n":428,"o":5.05,"t":"2026-10-22T16:35:00Z","v":48068,"vw":5.047394},{"c":5.02,"h":5.06,"l":5.02,"n":449,"o":5.05,"t":"2026-10-22T16:40:00Z","v":51397,"vw":5.044257},{"c":5.03,"h":5.045,"l":5.02,"n":511,"o":5.025,"t":"2026-10-22T16:45:00Z","v":52820,"vw":5.033564},{"c":5.03,"h":5.035,"l":5.02,"n":366,"o":5.025,"t":"2026-10-22T16:50:00Z","v":43419,"vw":5.029656},{"c":5.03,"h":5.04,"l":5.03,"n":279,"o":5.035,"t":"2026-10-22T16:55:00Z","v":27407,"vw":5.033352},{"c":5.02,"h":5.04,"l":5.02,"n":439,"o":5.035,"t":"2026-10-22T17:00:00Z","v":47939,"vw":5.02689},{"c":5.005,"h":5.0269,"l":4.99,"n":543,"o":5.025,"t":"2026-10-22T17:05:00Z","v":73198,"vw":5.007812},{"c":4.995,"h":5.005,"l":4.99,"n":270,"o":5.005,"t":"2026-10-22T17:10:00Z","v":29758,"vw":4.998906},{"c":4.985,"h":5.005,"l":4.98,"n":433,"o":4.995,"t":"2026-10-22T17:15:00Z","v":66040,"vw":4.991305},{"c":4.985,"h":4.99,"l":4.97,"n":413,"o":4.98,"t":"2026-10-22T17:20:00Z","v":70085,"vw":4.982745},{"c":4.985,"h":4.985,"l":4.97,"n":391,"o":4.98,"t":"2026-10-22T17:25:00Z","v":46637,"vw":4.978527},{"c":4.985,"h":4.99,"l":4.97,"n":326,"o":4.985,"t":"2026-10-22T17:30:00Z","v":40268,"vw":4.981408},{"c":4.985,"h":5,"l":4.98,"n":359,"o":4.985,"t":"2026-10-22T17:35:00Z","v":36526,"vw":4.991232},{"c":4.995,"h":5.005,"l":4.98,"n":459,"o":4.985,"t":"2026-10-22T17:40:00Z","v":61134,"vw":4.993105},{"c":4.995,"h":4.995,"l":4.965,"n":541,"o":4.99,"t":"2026-10-22T17:45:00Z","v":66145,"vw":4.97911},{"c":4.995,"h":4.995,"l":4.975,"n":381,"o":4.995,"t":"2026-10-22T17:50:00Z","v":40568,"vw":4.986735},{"c":5.005,"h":5.005,"l":4.9945,"n":305,"o":4.995,"t":"2026-10-22T17:55:00Z","v":27785,"vw":4.999404},{"c":4.985,"h":5.005,"l":4.98,"n":403,"o":5.005,"t":"2026-10-22T18:00:00Z","v":43499,"vw":4.992431},{"c":4.96,"h":4.99,"l":4.95,"n":577,"o":4.99,"t":"2026-10-22T18:05:00Z","v":67068,"vw":4.967818},{"c":4.99,"h":4.99,"l":4.96,"n":361,"o":4.965,"t":"2026-10-22T18:10:00Z","v":40631,"vw":4.979968},{"c":5.005,"h":5.01,"l":4.98,"n":454,"o":4.985,"t":"2026-10-22T18:15:00Z","v":45044,"vw":4.993628},{"c":5.005,"h":5.02,"l":5,"n":467,"o":5.01,"t":"2026-10-22T18:20:00Z","v":51790,"vw":5.010017},{"c":5,"h":5.015,"l":5,"n":439,"o":5.01,"t":"2026-10-22T18:25:00Z","v":49627,"vw":5.007495},{"c":4.995,"h":5,"l":4.985,"n":519,"o":5,"t":"2026-10-22T18:30:00Z","v":59780,"vw":4.99407},{"c":4.99,"h":4.995,"l":4.98,"n":423,"o":4.995,"t":"2026-10-22T18:35:00Z","v":48924,"vw":4.9886},{"c":4.995,"h":5,"l":4.985,"n":387,"o":4.985,"t":"2026-10-22T18:40:00Z","v":36464,"vw":4.990956},{"c":5,"h":5.01,"l":4.99,"n":450,"o":5,"t":"2026-10-22T18:45:00Z","v":50289,"vw":4.999812},{"c":4.9901,"h":5.01,"l":4.99,"n":387,"o":5.005,"t":"2026-10-22T18:50:00Z","v":43039,"vw":5.000789},{"c":4.975,"h":4.995,"l":4.975,"n":393,"o":4.995,"t":"2026-10-22T18:55:00Z","v":53447,"vw":4.980494},{"c":5.01,"h":5.02,"l":4.98,"n":428,"o":4.98,"t":"2026-10-22T19:00:00Z","v":53270,"vw":5.001246},{"c":5.035,"h":5.05,"l":5.015,"n":559,"o":5.015,"t":"2026-10-22T19:05:00Z","v":71354,"vw":5.037373},{"c":5.05,"h":5.05,"l":5.03,"n":450,"o":5.035,"t":"2026-10-22T19:10:00Z","v":56206,"vw":5.043324},{"c":5.025,"h":5.06,"l":5.02,"n":584,"o":5.045,"t":"2026-10-22T19:15:00Z","v":93120,"vw":5.03975},{"c":5.035,"h":5.04,"l":5.025,"n":558,"o":5.025,"t":"2026-10-22T19:20:00Z","v":74050,"vw":5.031956},{"c":5.035,"h":5.0453,"l":5.03,"n":339,"o":5.035,"t":"2026-10-22T19:25:00Z","v":39638,"vw":5.038606},{"c":5.03,"h":5.05,"l":5.03,"n":713,"o":5.035,"t":"2026-10-22T19:30:00Z","v":99456,"vw":5.043164},{"c":5.0199,"h":5.055,"l":5.01,"n":670,"o":5.03,"t":"2026-10-22T19:35:00Z","v":119232,"vw":5.029148},{"c":5.005,"h":5.03,"l":5,"n":681,"o":5.02,"t":"2026-10-22T19:40:00Z","v":100068,"vw":5.01333},{"c":5.015,"h":5.02,"l":5,"n":867,"o":5.005,"t":"2026-10-22T19:45:00Z","v":132029,"vw":5.009609},{"c":5.035,"h":5.04,"l":5.015,"n":1027,"o":5.015,"t":"2026-10-22T19:50:00Z","v":169808,"vw":5.030383},{"c":5.02,"h":5.06,"l":5.01,"n":3718,"o":5.035,"t":"2026-10-22T19:55:00Z","v":788728,"vw":5.028061},{"c":5.0077,"h":5.02,"l":5.0077,"n":51,"o":5.02,"t":"2026-10-22T20:00:00Z","v":1589761,"vw":5.019998},{"c":5.04,"h":5.04,"l":5.0035,"n":2,"o":5.0035,"t":"2026-10-22T20:05:00Z","v":1240,"vw":5.010565},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-22T20:10:00Z","v":400,"vw":5},{"c":5.0003,"h":5.02,"l":5.0003,"n":4,"o":5.02,"t":"2026-10-22T20:20:00Z","v":3964,"vw":5.002011},{"c":5.06,"h":5.06,"l":5.03,"n":7,"o":5.03,"t":"2026-10-22T20:25:00Z","v":305,"vw":5.04},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-22T22:05:00Z","v":100,"vw":5.03},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-22T23:30:00Z","v":1000,"vw":5.12}],"history":[{"c":62.33,"h":62.95,"l":61.69,"n":12809,"o":62.82,"t":"2024-10-21T04:00:00Z","v":694851,"vw":62.23819},{"c":62.38,"h":62.52,"l":61.37,"n":12339,"o":62.09,"t":"2024-10-22T04:00:00Z","v":628272,"vw":62.236212},{"c":62.11,"h":62.775,"l":61.11,"n":14664,"o":61.32,"t":"2024-10-23T04:00:00Z","v":735763,"vw":62.126379},{"c":61.5,"h":62.45,"l":61.31,"n":12817,"o":62.44,"t":"2024-10-24T04:00:00Z","v":702601,"vw":61.629375},{"c":62,"h":62.54,"l":61.25,"n":15006,"o":61.5,"t":"2024-10-25T04:00:00Z","v":637876,"vw":61.914119},{"c":61.54,"h":62.93,"l":61.47,"n":17442,"o":62.21,"t":"2024-10-28T04:00:00Z","v":1041354,"vw":61.94446},{"c":60.18,"h":61.9,"l":60.13,"n":22691,"o":61.66,"t":"2024-10-29T04:00:00Z","v":1309269,"vw":60.536349},{"c":66.62,"h":67.27,"l":63.5,"n":47291,"o":63.5,"t":"2024-10-30T04:00:00Z","v":3275004,"vw":66.006652},{"c":64.99,"h":67.75,"l":64.75,"n":26150,"o":66.84,"t":"2024-10-31T04:00:00Z","v":1552717,"vw":65.418164},{"c":63.15,"h":64.97,"l":62.9288,"n":18008,"o":64.62,"t":"2024-11-01T04:00:00Z","v":1088860,"vw":63.405084},{"c":63.45,"h":64.725,"l":63.13,"n":19046,"o":63.87,"t":"2024-11-04T05:00:00Z","v":1100796,"vw":63.550475},{"c":63.62,"h":63.65,"l":62.57,"n":15193,"o":63.1,"t":"2024-11-05T05:00:00Z","v":831823,"vw":63.343451},{"c":60.93,"h":66.22,"l":59.64,"n":33651,"o":65.99,"t":"2024-11-06T05:00:00Z","v":2051806,"vw":61.051022},{"c":60.84,"h":61.5,"l":59.78,"n":22942,"o":61.15,"t":"2024-11-07T05:00:00Z","v":1372791,"vw":60.578531},{"c":59.7,"h":61.58,"l":59.4502,"n":16779,"o":61.38,"t":"2024-11-08T05:00:00Z","v":1037673,"vw":59.9136},{"c":59.09,"h":60.32,"l":58.695,"n":14784,"o":59.67,"t":"2024-11-11T05:00:00Z","v":895961,"vw":59.274741},{"c":55.94,"h":58.58,"l":55.11,"n":32503,"o":58.58,"t":"2024-11-12T05:00:00Z","v":2029202,"vw":56.010306},{"c":55.73,"h":56.6,"l":55.48,"n":22144,"o":56,"t":"2024-11-13T05:00:00Z","v":1371514,"vw":55.934376},{"c":55.48,"h":56.06,"l":55.04,"n":19007,"o":55.64,"t":"2024-11-14T05:00:00Z","v":1099724,"vw":55.580309},{"c":54.39,"h":56,"l":54.25,"n":21359,"o":55.48,"t":"2024-11-15T05:00:00Z","v":1586177,"vw":54.675249},{"c":55.23,"h":55.25,"l":54.2901,"n":19918,"o":54.73,"t":"2024-11-18T05:00:00Z","v":1308350,"vw":54.944654},{"c":55.61,"h":56.35,"l":54.4,"n":20742,"o":54.63,"t":"2024-11-19T05:00:00Z","v":1261751,"vw":55.606192},{"c":57.2,"h":57.21,"l":55.5,"n":19274,"o":55.61,"t":"2024-11-20T05:00:00Z","v":1138632,"vw":56.811288},{"c":58.33,"h":58.6,"l":57.01,"n":21188,"o":57.1,"t":"2024-11-21T05:00:00Z","v":1379328,"vw":58.181424},{"c":58.74,"h":59.125,"l":58,"n":15680,"o":58.38,"t":"2024-11-22T05:00:00Z","v":760743,"vw":58.731888},{"c":60.62,"h":60.64,"l":59,"n":19155,"o":59.22,"t":"2024-11-25T05:00:00Z","v":1363021,"vw":60.280369},{"c":59.97,"h":61.26,"l":59.61,"n":20441,"o":59.95,"t":"2024-11-26T05:00:00Z","v":1590577,"vw":60.291712},{"c":59.5,"h":61.065,"l":59.26,"n":14318,"o":60.35,"t":"2024-11-27T05:00:00Z","v":733557,"vw":59.657839},{"c":59.09,"h":59.51,"l":57.56,"n":9195,"o":59.12,"t":"2024-11-29T05:00:00Z","v":607117,"vw":58.858382},{"c":59.38,"h":59.59,"l":57.75,"n":18807,"o":58.89,"t":"2024-12-02T05:00:00Z","v":1175844,"vw":58.963734},{"c":59.53,"h":60.49,"l":58.75,"n":14348,"o":59.6,"t":"2024-12-03T05:00:00Z","v":1303058,"vw":59.668939},{"c":59.01,"h":59.484,"l":58.21,"n":16713,"o":58.99,"t":"2024-12-04T05:00:00Z","v":980711,"vw":58.991348},{"c":57.19,"h":59.275,"l":56.74,"n":20844,"o":59.25,"t":"2024-12-05T05:00:00Z","v":1276701,"vw":57.362655},{"c":56.58,"h":57.805,"l":56.09,"n":18861,"o":57.59,"t":"2024-12-06T05:00:00Z","v":1036712,"vw":56.570085},{"c":58.18,"h":59.88,"l":57.16,"n":24376,"o":57.38,"t":"2024-12-09T05:00:00Z","v":1331446,"vw":58.692486},{"c":57.25,"h":58.02,"l":56.42,"n":17811,"o":58.02,"t":"2024-12-10T05:00:00Z","v":951955,"vw":57.390978},{"c":56.45,"h":57.91,"l":56.24,"n":18974,"o":57.47,"t":"2024-12-11T05:00:00Z","v":2124903,"vw":56.665752},{"c":54.5,"h":56.37,"l":54.47,"n":25107,"o":55.87,"t":"2024-12-12T05:00:00Z","v":1739505,"vw":54.974821},{"c":53.5,"h":54.7,"l":52.65,"n":29550,"o":54.29,"t":"2024-12-13T05:00:00Z","v":2057970,"vw":53.496191},{"c":51.91,"h":53.19,"l":51.46,"n":27714,"o":53.19,"t":"2024-12-16T05:00:00Z","v":1720896,"vw":52.14581},{"c":51.7,"h":52.01,"l":50.8429,"n":23208,"o":51.5,"t":"2024-12-17T05:00:00Z","v":1603420,"vw":51.553793},{"c":49.11,"h":52,"l":49.05,"n":24652,"o":51.52,"t":"2024-12-18T05:00:00Z","v":1995519,"vw":50.166816},{"c":47.86,"h":49.66,"l":47.73,"n":32645,"o":49.38,"t":"2024-12-19T05:00:00Z","v":2534328,"vw":48.314506},{"c":50.15,"h":50.99,"l":48.01,"n":40637,"o":48.71,"t":"2024-12-20T05:00:00Z","v":5113364,"vw":50.076474},{"c":49.74,"h":50.1251,"l":48.99,"n":20122,"o":50,"t":"2024-12-23T05:00:00Z","v":1263101,"vw":49.643359},{"c":49.74,"h":49.92,"l":49.24,"n":8565,"o":49.62,"t":"2024-12-24T05:00:00Z","v":498240,"vw":49.667015},{"c":49.13,"h":49.8438,"l":49.07,"n":16056,"o":49.3,"t":"2024-12-26T05:00:00Z","v":997953,"vw":49.29072},{"c":49.01,"h":49.81,"l":48.52,"n":18066,"o":49,"t":"2024-12-27T05:00:00Z","v":1258692,"vw":48.989746},{"c":48.45,"h":49.01,"l":47.71,"n":21935,"o":49,"t":"2024-12-30T05:00:00Z","v":1407659,"vw":48.231549},{"c":48.61,"h":48.71,"l":47.83,"n":19047,"o":48.32,"t":"2024-12-31T05:00:00Z","v":1388745,"vw":48.36926},{"c":48.74,"h":49.99,"l":48.6,"n":21251,"o":48.67,"t":"2025-01-02T05:00:00Z","v":1311534,"vw":49.060162},{"c":48.53,"h":49.598,"l":48.38,"n":19716,"o":49.1,"t":"2025-01-03T05:00:00Z","v":1226486,"vw":48.704436},{"c":49.67,"h":50.63,"l":49.175,"n":23632,"o":49.25,"t":"2025-01-06T05:00:00Z","v":1592700,"vw":49.864588},{"c":51.13,"h":51.42,"l":49.65,"n":26015,"o":49.65,"t":"2025-01-07T05:00:00Z","v":2280986,"vw":50.933764},{"c":50.31,"h":50.945,"l":49.075,"n":20627,"o":50.68,"t":"2025-01-08T05:00:00Z","v":1473964,"vw":49.942213},{"c":49.59,"h":50.015,"l":48.8,"n":18345,"o":49.74,"t":"2025-01-10T05:00:00Z","v":1183071,"vw":49.412842},{"c":52.04,"h":52.08,"l":49.58,"n":23394,"o":49.91,"t":"2025-01-13T05:00:00Z","v":1930693,"vw":51.445288},{"c":53.51,"h":53.64,"l":52.5,"n":27962,"o":53.6,"t":"2025-01-14T05:00:00Z","v":1897766,"vw":53.289817},{"c":53.46,"h":54.55,"l":53.01,"n":22778,"o":54.52,"t":"2025-01-15T05:00:00Z","v":1604700,"vw":53.539994},{"c":53.53,"h":53.68,"l":52.6978,"n":21812,"o":53.17,"t":"2025-01-16T05:00:00Z","v":1085394,"vw":53.337425},{"c":53.43,"h":54.13,"l":53.42,"n":19472,"o":53.65,"t":"2025-01-17T05:00:00Z","v":1126799,"vw":53.728676},{"c":54.52,"h":54.85,"l":53.32,"n":18308,"o":54.5,"t":"2025-01-21T05:00:00Z","v":1044528,"vw":54.448682},{"c":54.44,"h":54.859,"l":54.29,"n":17264,"o":54.29,"t":"2025-01-22T05:00:00Z","v":977081,"vw":54.549418},{"c":55.64,"h":55.925,"l":54.315,"n":19553,"o":54.45,"t":"2025-01-23T05:00:00Z","v":1426054,"vw":55.370148},{"c":55.56,"h":55.82,"l":55.05,"n":14648,"o":55.67,"t":"2025-01-24T05:00:00Z","v":644101,"vw":55.531217},{"c":55.91,"h":56.265,"l":54.94,"n":25411,"o":55.85,"t":"2025-01-27T05:00:00Z","v":1370110,"vw":55.590527},{"c":56.25,"h":57,"l":55.5,"n":30079,"o":55.87,"t":"2025-01-28T05:00:00Z","v":2107640,"vw":56.498106},{"c":56.33,"h":56.79,"l":56.0362,"n":18711,"o":56.48,"t":"2025-01-29T05:00:00Z","v":1055865,"vw":56.413412},{"c":56.38,"h":56.62,"l":55.61,"n":20177,"o":56.19,"t":"2025-01-30T05:00:00Z","v":1282278,"vw":56.273835},{"c":55.78,"h":56.56,"l":55.49,"n":21893,"o":55.78,"t":"2025-01-31T05:00:00Z","v":1845496,"vw":55.887731},{"c":54.92,"h":55.27,"l":52.65,"n":29791,"o":54.49,"t":"2025-02-03T05:00:00Z","v":1862056,"vw":54.443848},{"c":54.04,"h":55.21,"l":53.75,"n":51802,"o":55.08,"t":"2025-02-04T05:00:00Z","v":4061796,"vw":54.14407},{"c":35.92,"h":36.9068,"l":34,"n":200808,"o":35.92,"t":"2025-02-05T05:00:00Z","v":25337899,"vw":35.665127},{"c":35.66,"h":36.97,"l":35.63,"n":77174,"o":36.395,"t":"2025-02-06T05:00:00Z","v":8528679,"vw":36.058997},{"c":34.54,"h":35.057,"l":33.8,"n":86124,"o":34.99,"t":"2025-02-07T05:00:00Z","v":8572336,"vw":34.416115},{"c":35.1,"h":35.2813,"l":34.24,"n":41094,"o":34.6,"t":"2025-02-10T05:00:00Z","v":3863723,"vw":34.867646},{"c":36.45,"h":36.92,"l":34.77,"n":43344,"o":34.965,"t":"2025-02-11T05:00:00Z","v":3785294,"vw":36.363592},{"c":36.66,"h":36.9799,"l":35.92,"n":36725,"o":36,"t":"2025-02-12T05:00:00Z","v":3123751,"vw":36.625194},{"c":36.71,"h":37.19,"l":35.915,"n":31474,"o":36.78,"t":"2025-02-13T05:00:00Z","v":2360817,"vw":36.550565},{"c":36.62,"h":37.1,"l":36.5726,"n":23454,"o":36.81,"t":"2025-02-14T05:00:00Z","v":1718435,"vw":36.758607},{"c":38.01,"h":38.17,"l":36.74,"n":40218,"o":36.78,"t":"2025-02-18T05:00:00Z","v":3490372,"vw":37.796035},{"c":37.65,"h":37.9616,"l":37.06,"n":33012,"o":37.2,"t":"2025-02-19T05:00:00Z","v":2516435,"vw":37.62868},{"c":38.19,"h":38.3,"l":37.66,"n":34640,"o":37.95,"t":"2025-02-20T05:00:00Z","v":2418517,"vw":38.068942},{"c":38.25,"h":38.7142,"l":37.82,"n":33124,"o":38.46,"t":"2025-02-21T05:00:00Z","v":2476258,"vw":38.198576},{"c":37.97,"h":38.6,"l":37.915,"n":31416,"o":38.43,"t":"2025-02-24T05:00:00Z","v":2720494,"vw":38.172536},{"c":38.24,"h":38.42,"l":37.7879,"n":28322,"o":37.9,"t":"2025-02-25T05:00:00Z","v":2445338,"vw":38.207217},{"c":38.2,"h":38.51,"l":37.87,"n":24479,"o":38.48,"t":"2025-02-26T05:00:00Z","v":2085931,"vw":38.177675},{"c":37.7,"h":38.51,"l":37.67,"n":23469,"o":38.16,"t":"2025-02-27T05:00:00Z","v":1822110,"vw":37.959423},{"c":36.9,"h":37.87,"l":36.765,"n":34331,"o":37.41,"t":"2025-02-28T05:00:00Z","v":2929265,"vw":37.036079},{"c":35.54,"h":37.5948,"l":35.35,"n":38489,"o":37.59,"t":"2025-03-03T05:00:00Z","v":3007638,"vw":36.126628},{"c":36.6,"h":37.08,"l":35.33,"n":36658,"o":35.49,"t":"2025-03-04T05:00:00Z","v":3210911,"vw":36.400297},{"c":39.45,"h":39.5,"l":37.15,"n":44268,"o":37.29,"t":"2025-03-05T05:00:00Z","v":3923345,"vw":38.962766},{"c":40.26,"h":40.6998,"l":39.36,"n":45979,"o":39.4,"t":"2025-03-06T05:00:00Z","v":3803311,"vw":40.102499},{"c":41.29,"h":41.42,"l":39.7224,"n":46482,"o":40.13,"t":"2025-03-07T05:00:00Z","v":3628662,"vw":40.957784},{"c":41.58,"h":42.36,"l":41.14,"n":52107,"o":41.31,"t":"2025-03-10T04:00:00Z","v":4011582,"vw":41.698283},{"c":41.38,"h":41.75,"l":40.4715,"n":42058,"o":41.65,"t":"2025-03-11T04:00:00Z","v":3285246,"vw":41.138058},{"c":39.84,"h":41.6,"l":39.55,"n":42783,"o":41.08,"t":"2025-03-12T04:00:00Z","v":4587410,"vw":40.077661},{"c":40.38,"h":40.99,"l":39.86,"n":39462,"o":39.98,"t":"2025-03-13T04:00:00Z","v":3896056,"vw":40.372482},{"c":41.69,"h":41.82,"l":40.61,"n":28484,"o":40.79,"t":"2025-03-14T04:00:00Z","v":2294885,"vw":41.599845},{"c":42.68,"h":43.16,"l":41.725,"n":31459,"o":41.725,"t":"2025-03-17T04:00:00Z","v":2369446,"vw":42.790118},{"c":42.83,"h":43.22,"l":42.41,"n":29174,"o":42.94,"t":"2025-03-18T04:00:00Z","v":2299856,"vw":42.869861},{"c":43.21,"h":43.6014,"l":42.7568,"n":32739,"o":42.9,"t":"2025-03-19T04:00:00Z","v":2410124,"vw":43.241587},{"c":42.26,"h":42.95,"l":42.06,"n":26926,"o":42.88,"t":"2025-03-20T04:00:00Z","v":2076414,"vw":42.380621},{"c":41.51,"h":42.25,"l":40.86,"n":46755,"o":41.42,"t":"2025-03-21T04:00:00Z","v":38255684,"vw":41.521489},{"c":41.75,"h":42.02,"l":41.15,"n":32305,"o":41.62,"t":"2025-03-24T04:00:00Z","v":2895055,"vw":41.684899},{"c":41.2,"h":41.9899,"l":41.04,"n":28309,"o":41.82,"t":"2025-03-25T04:00:00Z","v":2101551,"vw":41.311573},{"c":42.16,"h":42.32,"l":41.365,"n":30709,"o":41.44,"t":"2025-03-26T04:00:00Z","v":2248513,"vw":42.005015},{"c":42.63,"h":42.63,"l":41.98,"n":19294,"o":42.07,"t":"2025-03-27T04:00:00Z","v":1474100,"vw":42.474996},{"c":42.21,"h":42.63,"l":41.65,"n":22925,"o":42.63,"t":"2025-03-28T04:00:00Z","v":1467877,"vw":42.085777},{"c":42.19,"h":42.45,"l":40.9,"n":23889,"o":41.03,"t":"2025-03-31T04:00:00Z","v":1739795,"vw":42.070384},{"c":42.15,"h":42.57,"l":41.5291,"n":26739,"o":42.35,"t":"2025-04-01T04:00:00Z","v":1819728,"vw":42.089259},{"c":42.59,"h":42.69,"l":41.85,"n":23464,"o":42.09,"t":"2025-04-02T04:00:00Z","v":1733082,"vw":42.447383},{"c":38.94,"h":41.49,"l":38.72,"n":43772,"o":41.49,"t":"2025-04-03T04:00:00Z","v":3639532,"vw":39.244286},{"c":35.44,"h":37.64,"l":34.98,"n":51035,"o":37.55,"t":"2025-04-04T04:00:00Z","v":3675685,"vw":35.720287},{"c":35.21,"h":37.61,"l":33.89,"n":46261,"o":34.65,"t":"2025-04-07T04:00:00Z","v":3924531,"vw":35.516646},{"c":33.98,"h":36.7967,"l":33.45,"n":39761,"o":36.77,"t":"2025-04-08T04:00:00Z","v":4035869,"vw":34.511123},{"c":37.27,"h":37.82,"l":32.83,"n":42088,"o":33.33,"t":"2025-04-09T04:00:00Z","v":3210352,"vw":36.121216},{"c":36.24,"h":36.68,"l":34.96,"n":34682,"o":36.58,"t":"2025-04-10T04:00:00Z","v":2602175,"vw":35.985276},{"c":37.1,"h":37.46,"l":35.6001,"n":27043,"o":36.24,"t":"2025-04-11T04:00:00Z","v":1915860,"vw":36.872336},{"c":37.57,"h":38.11,"l":37.26,"n":22989,"o":37.75,"t":"2025-04-14T04:00:00Z","v":1589189,"vw":37.673916},{"c":37.41,"h":37.799,"l":37.1296,"n":20671,"o":37.15,"t":"2025-04-15T04:00:00Z","v":1326023,"vw":37.460555},{"c":37.26,"h":38.09,"l":36.94,"n":21403,"o":37.48,"t":"2025-04-16T04:00:00Z","v":1551351,"vw":37.399868},{"c":37.84,"h":38.17,"l":37.38,"n":18280,"o":37.38,"t":"2025-04-17T04:00:00Z","v":1141055,"vw":37.795172},{"c":38.05,"h":38.14,"l":37.13,"n":23394,"o":37.63,"t":"2025-04-21T04:00:00Z","v":1594780,"vw":37.840366},{"c":39.34,"h":39.42,"l":38.23,"n":21410,"o":38.47,"t":"2025-04-22T04:00:00Z","v":1735254,"vw":39.19295},{"c":39.32,"h":41.04,"l":39.09,"n":23727,"o":40.3,"t":"2025-04-23T04:00:00Z","v":1394187,"vw":39.656929},{"c":40.79,"h":40.91,"l":39.59,"n":24752,"o":39.65,"t":"2025-04-24T04:00:00Z","v":1699591,"vw":40.648491},{"c":41.18,"h":41.96,"l":40.77,"n":21720,"o":41.28,"t":"2025-04-25T04:00:00Z","v":1554943,"vw":41.216911},{"c":41.59,"h":42.25,"l":41.16,"n":23628,"o":41.16,"t":"2025-04-28T04:00:00Z","v":1562776,"vw":41.660698},{"c":41.74,"h":42,"l":41.295,"n":29265,"o":41.4,"t":"2025-04-29T04:00:00Z","v":2148432,"vw":41.665387},{"c":41.92,"h":42.03,"l":40.6,"n":31510,"o":40.89,"t":"2025-04-30T04:00:00Z","v":2258505,"vw":41.638357},{"c":38.45,"h":40.58,"l":38.24,"n":56635,"o":40.58,"t":"2025-05-01T04:00:00Z","v":4021936,"vw":38.73062},{"c":37.78,"h":39.22,"l":37.7,"n":33461,"o":38.96,"t":"2025-05-02T04:00:00Z","v":2437998,"vw":37.953581},{"c":35.91,"h":37.74,"l":35.785,"n":35644,"o":37.51,"t":"2025-05-05T04:00:00Z","v":2733752,"vw":36.358465},{"c":35.65,"h":36.51,"l":35.56,"n":27471,"o":36.01,"t":"2025-05-06T04:00:00Z","v":1988202,"vw":35.805562},{"c":34.98,"h":35.89,"l":34.85,"n":26104,"o":35.67,"t":"2025-05-07T04:00:00Z","v":1874563,"vw":35.168428},{"c":36.6,"h":37.09,"l":35.35,"n":36844,"o":35.35,"t":"2025-05-08T04:00:00Z","v":2477617,"vw":36.478584},{"c":36.79,"h":36.99,"l":36.4782,"n":20216,"o":36.88,"t":"2025-05-09T04:00:00Z","v":1464773,"vw":36.789261},{"c":38.22,"h":39.15,"l":38.09,"n":27764,"o":38.26,"t":"2025-05-12T04:00:00Z","v":2371179,"vw":38.467873},{"c":38.11,"h":38.49,"l":37.9,"n":20747,"o":38.15,"t":"2025-05-13T04:00:00Z","v":1502973,"vw":38.178036},{"c":37.18,"h":37.8,"l":36.72,"n":26373,"o":37.76,"t":"2025-05-14T04:00:00Z","v":1746248,"vw":37.062037},{"c":39.22,"h":39.52,"l":36.79,"n":32568,"o":37.03,"t":"2025-05-15T04:00:00Z","v":2747835,"vw":38.900061},{"c":40.02,"h":40.23,"l":39,"n":26122,"o":39.12,"t":"2025-05-16T04:00:00Z","v":2100228,"vw":39.911191},{"c":40,"h":40.055,"l":39.3,"n":20491,"o":39.5,"t":"2025-05-19T04:00:00Z","v":1397263,"vw":39.892308},{"c":40.58,"h":40.77,"l":39.98,"n":21478,"o":40.14,"t":"2025-05-20T04:00:00Z","v":1782860,"vw":40.459075},{"c":39.24,"h":40.5,"l":39.13,"n":23706,"o":40.33,"t":"2025-05-21T04:00:00Z","v":1562675,"vw":39.523778},{"c":38.01,"h":38.89,"l":37.92,"n":23099,"o":38.89,"t":"2025-05-22T04:00:00Z","v":1658696,"vw":38.248059},{"c":38.22,"h":38.335,"l":37.46,"n":17649,"o":37.68,"t":"2025-05-23T04:00:00Z","v":1148975,"vw":38.057799},{"c":38.97,"h":39.34,"l":38.6,"n":22524,"o":38.68,"t":"2025-05-27T04:00:00Z","v":1577643,"vw":39.066324},{"c":39.46,"h":40.99,"l":39.12,"n":30552,"o":39.16,"t":"2025-05-28T04:00:00Z","v":2331499,"vw":39.976725},{"c":39.32,"h":39.88,"l":39.24,"n":25382,"o":39.65,"t":"2025-05-29T04:00:00Z","v":1852852,"vw":39.448578},{"c":40.56,"h":40.795,"l":39.06,"n":33609,"o":39.32,"t":"2025-05-30T04:00:00Z","v":3834878,"vw":40.374772},{"c":39.9,"h":40.54,"l":39.23,"n":25750,"o":40.54,"t":"2025-06-02T04:00:00Z","v":1767789,"vw":39.783035},{"c":40.21,"h":40.67,"l":39.26,"n":21995,"o":39.8,"t":"2025-06-03T04:00:00Z","v":1749946,"vw":40.160943},{"c":42.24,"h":42.375,"l":40.4,"n":43522,"o":40.4,"t":"2025-06-04T04:00:00Z","v":3067296,"vw":41.781387},{"c":41.9,"h":42.81,"l":41.705,"n":27946,"o":42.78,"t":"2025-06-05T04:00:00Z","v":2222034,"vw":42.004473},{"c":42.74,"h":43.12,"l":41.921,"n":28333,"o":42.12,"t":"2025-06-06T04:00:00Z","v":2590783,"vw":42.618822},{"c":44.06,"h":44.48,"l":42.95,"n":31913,"o":43.02,"t":"2025-06-09T04:00:00Z","v":2620154,"vw":44.004723},{"c":44.04,"h":44.78,"l":43.97,"n":21800,"o":44.4,"t":"2025-06-10T04:00:00Z","v":2330645,"vw":44.174243},{"c":43.97,"h":44.49,"l":43.6203,"n":18706,"o":44.1,"t":"2025-06-11T04:00:00Z","v":1591336,"vw":44.027358},{"c":43.3,"h":43.6094,"l":42.78,"n":16514,"o":43.3,"t":"2025-06-12T04:00:00Z","v":1148606,"vw":43.298913},{"c":41.58,"h":43.4404,"l":41.35,"n":26631,"o":42.585,"t":"2025-06-13T04:00:00Z","v":1872242,"vw":41.896477},{"c":42.74,"h":42.8316,"l":41.565,"n":23657,"o":42.08,"t":"2025-06-16T04:00:00Z","v":1847562,"vw":42.587392},{"c":41.86,"h":42.77,"l":41.6518,"n":18860,"o":42.45,"t":"2025-06-17T04:00:00Z","v":1709043,"vw":41.962566},{"c":41.62,"h":42.46,"l":41.52,"n":21632,"o":41.83,"t":"2025-06-18T04:00:00Z","v":1694744,"vw":41.944697},{"c":41.07,"h":41.74,"l":40.785,"n":21092,"o":41.59,"t":"2025-06-20T04:00:00Z","v":2361019,"vw":41.183791},{"c":42.89,"h":42.99,"l":41.855,"n":28446,"o":42.205,"t":"2025-06-23T04:00:00Z","v":2084224,"vw":42.563932},{"c":42.63,"h":43.29,"l":42.35,"n":23685,"o":43.14,"t":"2025-06-24T04:00:00Z","v":2077778,"vw":42.709987},{"c":42.09,"h":42.7399,"l":41.7473,"n":24976,"o":42.47,"t":"2025-06-25T04:00:00Z","v":2210616,"vw":42.089193},{"c":43.13,"h":43.66,"l":42.405,"n":24704,"o":42.6,"t":"2025-06-26T04:00:00Z","v":1869315,"vw":43.240953},{"c":42.91,"h":43.25,"l":42.53,"n":20706,"o":43.02,"t":"2025-06-27T04:00:00Z","v":1556218,"vw":42.89772},{"c":41.75,"h":42.445,"l":41.42,"n":18554,"o":42.44,"t":"2025-06-30T04:00:00Z","v":1433247,"vw":41.79446},{"c":42.94,"h":43.77,"l":41.5,"n":23420,"o":41.68,"t":"2025-07-01T04:00:00Z","v":1803937,"vw":42.762933},{"c":44.45,"h":44.52,"l":42.89,"n":23482,"o":43.28,"t":"2025-07-02T04:00:00Z","v":1872105,"vw":44.175053},{"c":44.23,"h":44.68,"l":43.75,"n":11766,"o":44.61,"t":"2025-07-03T04:00:00Z","v":831237,"vw":44.15062},{"c":43.19,"h":44.12,"l":43.14,"n":20297,"o":43.77,"t":"2025-07-07T04:00:00Z","v":1266468,"vw":43.394499},{"c":43.3,"h":44.13,"l":43.195,"n":20501,"o":43.43,"t":"2025-07-08T04:00:00Z","v":1617497,"vw":43.427862},{"c":43.63,"h":44.28,"l":43.365,"n":22201,"o":43.71,"t":"2025-07-09T04:00:00Z","v":1712996,"vw":43.739011},{"c":42.66,"h":44.06,"l":42.57,"n":29571,"o":43.27,"t":"2025-07-10T04:00:00Z","v":1914574,"vw":43.014046},{"c":42.38,"h":42.5672,"l":41.73,"n":19803,"o":42.15,"t":"2025-07-11T04:00:00Z","v":1241171,"vw":42.228995},{"c":42.04,"h":42.69,"l":41.99,"n":19499,"o":42.44,"t":"2025-07-14T04:00:00Z","v":1265325,"vw":42.188101},{"c":41.37,"h":42.83,"l":41.35,"n":20414,"o":42.57,"t":"2025-07-15T04:00:00Z","v":1551490,"vw":41.627527},{"c":42.31,"h":42.335,"l":41.39,"n":29628,"o":41.42,"t":"2025-07-16T04:00:00Z","v":1877554,"vw":42.024447},{"c":42.24,"h":42.88,"l":42.1634,"n":21813,"o":42.29,"t":"2025-07-17T04:00:00Z","v":1428243,"vw":42.365056},{"c":42.03,"h":42.36,"l":41.66,"n":19400,"o":42.16,"t":"2025-07-18T04:00:00Z","v":1312658,"vw":42.023195},{"c":42.02,"h":42.72,"l":41.78,"n":17765,"o":42.38,"t":"2025-07-21T04:00:00Z","v":1085426,"vw":42.124398},{"c":43.36,"h":43.37,"l":41.96,"n":20305,"o":42.19,"t":"2025-07-22T04:00:00Z","v":1255971,"vw":43.078204},{"c":43.9,"h":43.97,"l":43.36,"n":16350,"o":43.69,"t":"2025-07-23T04:00:00Z","v":1107881,"vw":43.827417},{"c":42.29,"h":43.65,"l":42.08,"n":20057,"o":43.25,"t":"2025-07-24T04:00:00Z","v":1250207,"vw":42.587704},{"c":43.21,"h":43.34,"l":41.935,"n":20441,"o":41.95,"t":"2025-07-25T04:00:00Z","v":1146651,"vw":42.782531},{"c":42.65,"h":43.07,"l":42.25,"n":20023,"o":42.91,"t":"2025-07-28T04:00:00Z","v":1214258,"vw":42.631714},{"c":42.07,"h":42.62,"l":41.285,"n":25254,"o":42.55,"t":"2025-07-29T04:00:00Z","v":2322108,"vw":41.994608},{"c":41.33,"h":42.135,"l":40.68,"n":38368,"o":41.86,"t":"2025-07-30T04:00:00Z","v":3250022,"vw":41.446163},{"c":39.04,"h":42.77,"l":37.55,"n":61713,"o":42.47,"t":"2025-07-31T04:00:00Z","v":4617817,"vw":38.958321},{"c":38.01,"h":38.925,"l":37.56,"n":33901,"o":38.71,"t":"2025-08-01T04:00:00Z","v":2269375,"vw":38.15139},{"c":37.71,"h":38.4684,"l":37.6,"n":26485,"o":38.2,"t":"2025-08-04T04:00:00Z","v":1939249,"vw":37.806197},{"c":37.84,"h":38.09,"l":37.08,"n":23210,"o":38.08,"t":"2025-08-05T04:00:00Z","v":2097436,"vw":37.752247},{"c":36.71,"h":38.09,"l":36.67,"n":28294,"o":37.9,"t":"2025-08-06T04:00:00Z","v":2044256,"vw":36.903183},{"c":36.49,"h":37.29,"l":36.03,"n":30194,"o":37.175,"t":"2025-08-07T04:00:00Z","v":2052887,"vw":36.474702},{"c":35.79,"h":36.7,"l":35.705,"n":26785,"o":36.53,"t":"2025-08-08T04:00:00Z","v":1837944,"vw":35.94577},{"c":35.13,"h":36.1,"l":34.98,"n":32500,"o":35.87,"t":"2025-08-11T04:00:00Z","v":2061630,"vw":35.256416},{"c":35.15,"h":35.84,"l":35.05,"n":29733,"o":35.18,"t":"2025-08-12T04:00:00Z","v":2082977,"vw":35.265394},{"c":37.54,"h":37.61,"l":35.21,"n":27264,"o":35.41,"t":"2025-08-13T04:00:00Z","v":2243413,"vw":37.067305},{"c":37.3,"h":37.31,"l":36.38,"n":19584,"o":36.87,"t":"2025-08-14T04:00:00Z","v":1356416,"vw":37.008767},{"c":37.46,"h":37.77,"l":37.2,"n":17212,"o":37.5,"t":"2025-08-15T04:00:00Z","v":1255165,"vw":37.452016},{"c":37.95,"h":38.42,"l":37.36,"n":22445,"o":37.49,"t":"2025-08-18T04:00:00Z","v":1745105,"vw":37.906423},{"c":38.61,"h":38.82,"l":38.13,"n":21396,"o":38.24,"t":"2025-08-19T04:00:00Z","v":1877303,"vw":38.617773},{"c":38.55,"h":38.98,"l":37.98,"n":20471,"o":38.61,"t":"2025-08-20T04:00:00Z","v":1432762,"vw":38.466448},{"c":39.34,"h":39.38,"l":38.07,"n":17466,"o":38.22,"t":"2025-08-21T04:00:00Z","v":1173380,"vw":39.092373},{"c":40.69,"h":40.84,"l":39.5,"n":25624,"o":39.64,"t":"2025-08-22T04:00:00Z","v":1566546,"vw":40.55285},{"c":40.14,"h":40.68,"l":40.0301,"n":17635,"o":40.68,"t":"2025-08-25T04:00:00Z","v":1192139,"vw":40.235808},{"c":39.55,"h":40.045,"l":39.33,"n":18402,"o":39.94,"t":"2025-08-26T04:00:00Z","v":1662871,"vw":39.598448},{"c":39.74,"h":39.899,"l":39,"n":22565,"o":39.27,"t":"2025-08-27T04:00:00Z","v":1519964,"vw":39.648249},{"c":39.31,"h":39.99,"l":38.84,"n":15868,"o":39.99,"t":"2025-08-28T04:00:00Z","v":1124956,"vw":39.276184},{"c":39.1,"h":39.63,"l":38.93,"n":17476,"o":39.17,"t":"2025-08-29T04:00:00Z","v":1143308,"vw":39.110572},{"c":38.47,"h":38.825,"l":37.675,"n":27353,"o":38.77,"t":"2025-09-02T04:00:00Z","v":1652156,"vw":38.284714},{"c":37.06,"h":38.51,"l":36.955,"n":28486,"o":38.19,"t":"2025-09-03T04:00:00Z","v":1764564,"vw":37.339505},{"c":37.29,"h":37.295,"l":36.26,"n":27778,"o":37,"t":"2025-09-04T04:00:00Z","v":1770159,"vw":36.923248},{"c":37.78,"h":38.18,"l":37,"n":27785,"o":37.55,"t":"2025-09-05T04:00:00Z","v":1858125,"vw":37.494979},{"c":37.9,"h":37.99,"l":36.51,"n":23727,"o":37.62,"t":"2025-09-08T04:00:00Z","v":1485263,"vw":37.513396},{"c":36.82,"h":37.99,"l":36.69,"n":25885,"o":37.9,"t":"2025-09-09T04:00:00Z","v":1917824,"vw":37.069238},{"c":36.87,"h":37.165,"l":36.6,"n":28921,"o":36.86,"t":"2025-09-10T04:00:00Z","v":1782812,"vw":36.931661},{"c":38.2,"h":38.25,"l":36.85,"n":24335,"o":36.92,"t":"2025-09-11T04:00:00Z","v":1411218,"vw":37.88722},{"c":38.36,"h":38.64,"l":37.6804,"n":26323,"o":38.09,"t":"2025-09-12T04:00:00Z","v":1984717,"vw":38.214807},{"c":37.64,"h":38.6,"l":37.485,"n":32815,"o":38.6,"t":"2025-09-15T04:00:00Z","v":2482445,"vw":37.833393},{"c":37.03,"h":37.93,"l":36.975,"n":21764,"o":37.7,"t":"2025-09-16T04:00:00Z","v":1511498,"vw":37.128952},{"c":37.27,"h":38.6751,"l":36.95,"n":28665,"o":37.07,"t":"2025-09-17T04:00:00Z","v":2042107,"vw":37.50629},{"c":37.21,"h":37.52,"l":36.72,"n":24461,"o":37.3,"t":"2025-09-18T04:00:00Z","v":1532037,"vw":37.208513},{"c":36.22,"h":37.32,"l":36.18,"n":28421,"o":37.26,"t":"2025-09-19T04:00:00Z","v":2896938,"vw":36.382219},{"c":35.53,"h":36.178,"l":35.5,"n":36690,"o":36.07,"t":"2025-09-22T04:00:00Z","v":2328037,"vw":35.705852},{"c":34.65,"h":36.05,"l":34.61,"n":32166,"o":35.74,"t":"2025-09-23T04:00:00Z","v":2353942,"vw":35.055113},{"c":34.24,"h":35.05,"l":34.1675,"n":35103,"o":34.8,"t":"2025-09-24T04:00:00Z","v":2195135,"vw":34.540687},{"c":33.15,"h":34.39,"l":32.985,"n":40584,"o":34.155,"t":"2025-09-25T04:00:00Z","v":2556358,"vw":33.514794},{"c":33.64,"h":33.9599,"l":33.288,"n":37355,"o":33.3,"t":"2025-09-26T04:00:00Z","v":2100767,"vw":33.630109},{"c":33.51,"h":34.01,"l":33.22,"n":29873,"o":34,"t":"2025-09-29T04:00:00Z","v":1858722,"vw":33.463419},{"c":33.63,"h":33.64,"l":32.676,"n":28775,"o":33.13,"t":"2025-09-30T04:00:00Z","v":1856389,"vw":33.305524},{"c":31.7,"h":33.403,"l":31.65,"n":50923,"o":33.35,"t":"2025-10-01T04:00:00Z","v":3840946,"vw":32.126977},{"c":31.43,"h":32.01,"l":31.14,"n":39371,"o":31.56,"t":"2025-10-02T04:00:00Z","v":3078641,"vw":31.59924},{"c":32.24,"h":32.34,"l":31.58,"n":40184,"o":31.78,"t":"2025-10-03T04:00:00Z","v":3677947,"vw":31.954757},{"c":31.3,"h":32,"l":31.18,"n":37204,"o":32,"t":"2025-10-06T04:00:00Z","v":2724036,"vw":31.381435},{"c":31.12,"h":31.52,"l":30.985,"n":28526,"o":31.3,"t":"2025-10-07T04:00:00Z","v":2140543,"vw":31.25298},{"c":30.34,"h":31.328,"l":30.15,"n":37305,"o":31.27,"t":"2025-10-08T04:00:00Z","v":3337502,"vw":30.566031},{"c":29.88,"h":31.18,"l":29.835,"n":36136,"o":30.84,"t":"2025-10-09T04:00:00Z","v":2792951,"vw":30.283275},{"c":29.08,"h":30.15,"l":28.8,"n":35732,"o":30,"t":"2025-10-10T04:00:00Z","v":2278823,"vw":29.282825},{"c":29.54,"h":29.82,"l":29.29,"n":27016,"o":29.62,"t":"2025-10-13T04:00:00Z","v":1755706,"vw":29.555521},{"c":30.41,"h":30.5754,"l":29.17,"n":31201,"o":29.27,"t":"2025-10-14T04:00:00Z","v":2006212,"vw":30.256052},{"c":30.09,"h":31.3,"l":30.07,"n":30766,"o":30.6,"t":"2025-10-15T04:00:00Z","v":2354079,"vw":30.594741},{"c":29.98,"h":30.31,"l":29.529,"n":28582,"o":30.31,"t":"2025-10-16T04:00:00Z","v":1960911,"vw":29.894518},{"c":29.4,"h":30.0999,"l":29.18,"n":37360,"o":29.8,"t":"2025-10-17T04:00:00Z","v":2957670,"vw":29.472604},{"c":29.53,"h":29.8189,"l":29.13,"n":29166,"o":29.4,"t":"2025-10-20T04:00:00Z","v":2009229,"vw":29.455136},{"c":29.95,"h":30.24,"l":29.3,"n":27392,"o":29.5,"t":"2025-10-21T04:00:00Z","v":1660697,"vw":29.995693},{"c":29.66,"h":30.135,"l":29.515,"n":25826,"o":29.62,"t":"2025-10-22T04:00:00Z","v":1644150,"vw":29.799331},{"c":30.3,"h":30.66,"l":29.85,"n":26296,"o":30.21,"t":"2025-10-23T04:00:00Z","v":1539265,"vw":30.240234},{"c":30.45,"h":30.82,"l":30.29,"n":23430,"o":30.5,"t":"2025-10-24T04:00:00Z","v":1556803,"vw":30.480177},{"c":30.63,"h":30.95,"l":30.43,"n":27897,"o":30.61,"t":"2025-10-27T04:00:00Z","v":2026586,"vw":30.665969},{"c":30.54,"h":30.68,"l":30.08,"n":30139,"o":30.36,"t":"2025-10-28T04:00:00Z","v":1719700,"vw":30.488156},{"c":29.04,"h":30.54,"l":28.71,"n":62933,"o":30.3,"t":"2025-10-29T04:00:00Z","v":5252013,"vw":29.450034},{"c":15.53,"h":22,"l":15.46,"n":338107,"o":21.88,"t":"2025-10-30T04:00:00Z","v":45473353,"vw":16.556218},{"c":15.17,"h":15.39,"l":14.65,"n":153182,"o":15.01,"t":"2025-10-31T04:00:00Z","v":20320621,"vw":15.037929},{"c":14.19,"h":15.03,"l":14.12,"n":108096,"o":15.02,"t":"2025-11-03T05:00:00Z","v":13920078,"vw":14.346749},{"c":13.41,"h":13.97,"l":13.395,"n":72069,"o":13.93,"t":"2025-11-04T05:00:00Z","v":9873788,"vw":13.598557},{"c":13.36,"h":13.79,"l":13.32,"n":64069,"o":13.48,"t":"2025-11-05T05:00:00Z","v":7679917,"vw":13.461324},{"c":12.97,"h":13.46,"l":12.9334,"n":57127,"o":13.36,"t":"2025-11-06T05:00:00Z","v":6651809,"vw":13.067116},{"c":13.99,"h":14.1,"l":12.87,"n":62048,"o":12.87,"t":"2025-11-07T05:00:00Z","v":6649021,"vw":13.709025},{"c":14.09,"h":14.19,"l":13.71,"n":46807,"o":14.14,"t":"2025-11-10T05:00:00Z","v":5539774,"vw":14.059613},{"c":13.91,"h":14.3,"l":13.8498,"n":44967,"o":14.25,"t":"2025-11-11T05:00:00Z","v":5680974,"vw":14.004749},{"c":13.84,"h":14.31,"l":13.82,"n":47072,"o":13.93,"t":"2025-11-12T05:00:00Z","v":5828436,"vw":13.983398},{"c":13.64,"h":14.1751,"l":13.615,"n":43707,"o":13.79,"t":"2025-11-13T05:00:00Z","v":4860128,"vw":13.800404},{"c":13.9,"h":13.965,"l":13.57,"n":41160,"o":13.6,"t":"2025-11-14T05:00:00Z","v":4341921,"vw":13.848442},{"c":12.95,"h":13.9,"l":12.94,"n":49967,"o":13.69,"t":"2025-11-17T05:00:00Z","v":6013489,"vw":13.189424},{"c":12.81,"h":12.99,"l":12.6135,"n":44985,"o":12.86,"t":"2025-11-18T05:00:00Z","v":5192056,"vw":12.81},{"c":12.69,"h":12.8948,"l":12.44,"n":42662,"o":12.85,"t":"2025-11-19T05:00:00Z","v":4312002,"vw":12.644933},{"c":12.18,"h":12.9,"l":12.17,"n":46025,"o":12.76,"t":"2025-11-20T05:00:00Z","v":4517196,"vw":12.363409},{"c":12.75,"h":13.045,"l":12.185,"n":48810,"o":12.21,"t":"2025-11-21T05:00:00Z","v":5435849,"vw":12.719966},{"c":13.18,"h":13.22,"l":12.62,"n":46697,"o":12.84,"t":"2025-11-24T05:00:00Z","v":5671613,"vw":13.031251},{"c":13.42,"h":13.6,"l":13.2946,"n":42775,"o":13.3,"t":"2025-11-25T05:00:00Z","v":4404070,"vw":13.431668},{"c":13.95,"h":14.125,"l":13.36,"n":34722,"o":13.375,"t":"2025-11-26T05:00:00Z","v":4208572,"vw":13.887637},{"c":14.29,"h":14.4999,"l":14.0101,"n":21306,"o":14.05,"t":"2025-11-28T05:00:00Z","v":2648201,"vw":14.311784},{"c":13.84,"h":14.48,"l":13.7845,"n":39338,"o":14.25,"t":"2025-12-01T05:00:00Z","v":3806369,"vw":13.99074},{"c":13.7,"h":14.02,"l":13.475,"n":34977,"o":13.95,"t":"2025-12-02T05:00:00Z","v":3942461,"vw":13.658156},{"c":13.6,"h":13.9899,"l":13.455,"n":32653,"o":13.78,"t":"2025-12-03T05:00:00Z","v":3550731,"vw":13.623747},{"c":13.29,"h":13.74,"l":13.14,"n":40629,"o":13.65,"t":"2025-12-04T05:00:00Z","v":4009198,"vw":13.309009},{"c":13.28,"h":13.7,"l":13.23,"n":45125,"o":13.29,"t":"2025-12-05T05:00:00Z","v":4994234,"vw":13.426917},{"c":13.1,"h":13.3,"l":12.92,"n":39110,"o":13.3,"t":"2025-12-08T05:00:00Z","v":4809848,"vw":13.081592},{"c":13.37,"h":13.63,"l":12.81,"n":49133,"o":12.88,"t":"2025-12-09T05:00:00Z","v":6246310,"vw":13.323096},{"c":13.62,"h":13.625,"l":13.15,"n":35824,"o":13.42,"t":"2025-12-10T05:00:00Z","v":5794992,"vw":13.48249},{"c":13.66,"h":14.2854,"l":13.57,"n":45989,"o":13.57,"t":"2025-12-11T05:00:00Z","v":5117955,"vw":13.888505},{"c":13.91,"h":14.115,"l":13.66,"n":43133,"o":13.67,"t":"2025-12-12T05:00:00Z","v":4101390,"vw":13.879874},{"c":13.12,"h":14.04,"l":12.845,"n":56595,"o":14.03,"t":"2025-12-15T05:00:00Z","v":6818370,"vw":13.111837},{"c":13.16,"h":13.61,"l":13,"n":41102,"o":13.08,"t":"2025-12-16T05:00:00Z","v":4640487,"vw":13.280506},{"c":13.78,"h":13.9,"l":13.03,"n":44464,"o":13.1,"t":"2025-12-17T05:00:00Z","v":4870947,"vw":13.739092},{"c":13.63,"h":14.145,"l":13.615,"n":38721,"o":13.83,"t":"2025-12-18T05:00:00Z","v":4263778,"vw":13.754466},{"c":13.32,"h":13.725,"l":13.27,"n":41669,"o":13.56,"t":"2025-12-19T05:00:00Z","v":7063761,"vw":13.414554},{"c":13.18,"h":13.45,"l":13.07,"n":34940,"o":13.37,"t":"2025-12-22T05:00:00Z","v":3560758,"vw":13.195791},{"c":13.13,"h":13.19,"l":12.95,"n":31700,"o":13.14,"t":"2025-12-23T05:00:00Z","v":3186533,"vw":13.064685},{"c":13.33,"h":13.47,"l":13.09,"n":19634,"o":13.11,"t":"2025-12-24T05:00:00Z","v":1878035,"vw":13.340361},{"c":13.56,"h":13.595,"l":13.26,"n":23638,"o":13.35,"t":"2025-12-26T05:00:00Z","v":2664082,"vw":13.441553},{"c":13.83,"h":13.93,"l":13.47,"n":32498,"o":13.5,"t":"2025-12-29T05:00:00Z","v":3568598,"vw":13.743631},{"c":13.98,"h":14.155,"l":13.8,"n":30195,"o":13.83,"t":"2025-12-30T05:00:00Z","v":3139825,"vw":13.992514},{"c":13.87,"h":14.265,"l":13.81,"n":28903,"o":13.9,"t":"2025-12-31T05:00:00Z","v":3106775,"vw":13.972889},{"c":14.34,"h":14.465,"l":13.56,"n":34658,"o":14.04,"t":"2026-01-02T05:00:00Z","v":3554387,"vw":14.164119},{"c":14.09,"h":14.4554,"l":13.95,"n":41161,"o":14.34,"t":"2026-01-05T05:00:00Z","v":4568875,"vw":14.165481},{"c":14.85,"h":14.9,"l":13.94,"n":40505,"o":14,"t":"2026-01-06T05:00:00Z","v":4537181,"vw":14.698504},{"c":14.62,"h":15.03,"l":14.32,"n":35616,"o":14.85,"t":"2026-01-07T05:00:00Z","v":3661567,"vw":14.521526},{"c":15.01,"h":15.23,"l":14.49,"n":42533,"o":14.57,"t":"2026-01-08T05:00:00Z","v":3885869,"vw":15.037517},{"c":15.2,"h":15.315,"l":14.885,"n":33903,"o":15.08,"t":"2026-01-09T05:00:00Z","v":4014738,"vw":15.162083},{"c":15.15,"h":15.55,"l":15.06,"n":39992,"o":15.2,"t":"2026-01-12T05:00:00Z","v":4420561,"vw":15.277743},{"c":15.31,"h":15.59,"l":15.23,"n":39665,"o":15.24,"t":"2026-01-13T05:00:00Z","v":3620281,"vw":15.410203},{"c":15.14,"h":15.655,"l":15.06,"n":37680,"o":15.42,"t":"2026-01-14T05:00:00Z","v":3205040,"vw":15.250309},{"c":15.48,"h":15.48,"l":14.65,"n":40962,"o":15.16,"t":"2026-01-15T05:00:00Z","v":4045339,"vw":15.264288},{"c":15.35,"h":15.655,"l":15.02,"n":42275,"o":15.15,"t":"2026-01-16T05:00:00Z","v":3909314,"vw":15.378554},{"c":15.39,"h":15.45,"l":14.9041,"n":43839,"o":15.01,"t":"2026-01-20T05:00:00Z","v":3941137,"vw":15.302688},{"c":15.91,"h":15.945,"l":15.43,"n":34892,"o":15.66,"t":"2026-01-21T05:00:00Z","v":3235863,"vw":15.786671},{"c":16.02,"h":16.74,"l":15.8,"n":44414,"o":16.17,"t":"2026-01-22T05:00:00Z","v":3906090,"vw":16.089428},{"c":16.28,"h":16.31,"l":15.925,"n":26650,"o":16.03,"t":"2026-01-23T05:00:00Z","v":2410909,"vw":16.213249},{"c":16.13,"h":16.37,"l":15.92,"n":31710,"o":16.37,"t":"2026-01-26T05:00:00Z","v":3190194,"vw":16.115205},{"c":16.08,"h":16.35,"l":15.83,"n":29961,"o":16.1,"t":"2026-01-27T05:00:00Z","v":2379088,"vw":16.060426},{"c":16.02,"h":16.395,"l":15.72,"n":37187,"o":16.24,"t":"2026-01-28T05:00:00Z","v":3848402,"vw":15.970621},{"c":15.91,"h":16.28,"l":15.56,"n":38663,"o":16.06,"t":"2026-01-29T05:00:00Z","v":4029176,"vw":15.830588},{"c":15.8,"h":16.215,"l":15.1401,"n":58119,"o":15.84,"t":"2026-01-30T05:00:00Z","v":5330529,"vw":15.7211},{"c":15.65,"h":15.82,"l":15.34,"n":48158,"o":15.5,"t":"2026-02-02T05:00:00Z","v":4338406,"vw":15.613895},{"c":16.05,"h":16.22,"l":15.51,"n":45708,"o":15.65,"t":"2026-02-03T05:00:00Z","v":4377645,"vw":15.942716},{"c":16.99,"h":17.01,"l":16.06,"n":80721,"o":16.1,"t":"2026-02-04T05:00:00Z","v":9058587,"vw":16.698358},{"c":13.67,"h":15.09,"l":12.475,"n":155310,"o":15.09,"t":"2026-02-05T05:00:00Z","v":21200518,"vw":13.468928},{"c":14.76,"h":14.835,"l":13.27,"n":74320,"o":13.58,"t":"2026-02-06T05:00:00Z","v":9423231,"vw":14.457034},{"c":15.39,"h":15.73,"l":14.75,"n":69512,"o":14.78,"t":"2026-02-09T05:00:00Z","v":7144838,"vw":15.414211},{"c":16.01,"h":16.75,"l":15.39,"n":60012,"o":15.47,"t":"2026-02-10T05:00:00Z","v":5831567,"vw":16.220639},{"c":16.05,"h":16.43,"l":15.84,"n":39767,"o":16.28,"t":"2026-02-11T05:00:00Z","v":3546011,"vw":16.047674},{"c":14.53,"h":16.24,"l":14.39,"n":50268,"o":15.96,"t":"2026-02-12T05:00:00Z","v":4721255,"vw":14.94983},{"c":14.34,"h":14.79,"l":14.33,"n":36663,"o":14.51,"t":"2026-02-13T05:00:00Z","v":3020977,"vw":14.498901},{"c":14.48,"h":14.75,"l":14.1,"n":36133,"o":14.14,"t":"2026-02-17T05:00:00Z","v":2751456,"vw":14.470898},{"c":14.48,"h":14.745,"l":14.25,"n":29830,"o":14.46,"t":"2026-02-18T05:00:00Z","v":2769503,"vw":14.537735},{"c":14.86,"h":15.105,"l":14.5,"n":30612,"o":14.5,"t":"2026-02-19T05:00:00Z","v":2746886,"vw":14.839719},{"c":14.62,"h":14.95,"l":14.2501,"n":32120,"o":14.73,"t":"2026-02-20T05:00:00Z","v":2373496,"vw":14.577687},{"c":13.66,"h":14.5439,"l":13.39,"n":31191,"o":14.48,"t":"2026-02-23T05:00:00Z","v":2867243,"vw":13.668286},{"c":13.88,"h":13.995,"l":13.62,"n":27521,"o":13.72,"t":"2026-02-24T05:00:00Z","v":2611864,"vw":13.821291},{"c":14.97,"h":15.045,"l":13.58,"n":54296,"o":13.94,"t":"2026-02-25T05:00:00Z","v":4716053,"vw":14.488099},{"c":14.6,"h":15.11,"l":14.109,"n":36258,"o":14.99,"t":"2026-02-26T05:00:00Z","v":2657328,"vw":14.538751},{"c":14.74,"h":14.75,"l":14.1,"n":28157,"o":14.4,"t":"2026-02-27T05:00:00Z","v":3164379,"vw":14.606208},{"c":14.4,"h":14.55,"l":14.04,"n":30411,"o":14.34,"t":"2026-03-02T05:00:00Z","v":2688355,"vw":14.397654},{"c":13.84,"h":14.225,"l":13.3,"n":40985,"o":13.92,"t":"2026-03-03T05:00:00Z","v":3673994,"vw":13.802847},{"c":13.68,"h":14.2,"l":13.61,"n":30375,"o":14.02,"t":"2026-03-04T05:00:00Z","v":2323460,"vw":13.803671},{"c":14.29,"h":14.73,"l":13.765,"n":41617,"o":13.92,"t":"2026-03-05T05:00:00Z","v":3594002,"vw":14.26446},{"c":14.04,"h":14.44,"l":13.55,"n":32673,"o":14.39,"t":"2026-03-06T05:00:00Z","v":2659379,"vw":13.972806},{"c":14.12,"h":14.1961,"l":13.59,"n":41158,"o":13.7,"t":"2026-03-09T04:00:00Z","v":3698185,"vw":14.020265},{"c":13.74,"h":14.42,"l":13.71,"n":32483,"o":14.01,"t":"2026-03-10T04:00:00Z","v":2726401,"vw":13.972808},{"c":14.24,"h":14.28,"l":13.51,"n":34580,"o":13.97,"t":"2026-03-11T04:00:00Z","v":3428265,"vw":14.037953},{"c":14.33,"h":14.9533,"l":14.23,"n":42999,"o":14.34,"t":"2026-03-12T04:00:00Z","v":4380445,"vw":14.5051},{"c":14.04,"h":14.8,"l":14.025,"n":32777,"o":14.74,"t":"2026-03-13T04:00:00Z","v":3082028,"vw":14.233151},{"c":13.8,"h":14.07,"l":13.5661,"n":35431,"o":13.9,"t":"2026-03-16T04:00:00Z","v":3522969,"vw":13.8204},{"c":14.26,"h":14.965,"l":13.97,"n":38246,"o":13.97,"t":"2026-03-17T04:00:00Z","v":4211065,"vw":14.480217},{"c":14.55,"h":15.05,"l":14.1205,"n":44702,"o":14.34,"t":"2026-03-18T04:00:00Z","v":4515934,"vw":14.58528},{"c":13.93,"h":14.47,"l":13.54,"n":46079,"o":14.44,"t":"2026-03-19T04:00:00Z","v":4073986,"vw":13.833966},{"c":13.09,"h":13.95,"l":13.04,"n":53304,"o":13.81,"t":"2026-03-20T04:00:00Z","v":13986996,"vw":13.144894},{"c":14.23,"h":14.565,"l":13.185,"n":51218,"o":13.25,"t":"2026-03-23T04:00:00Z","v":5447417,"vw":14.170947},{"c":14.83,"h":15.52,"l":14.31,"n":57184,"o":14.31,"t":"2026-03-24T04:00:00Z","v":5271891,"vw":14.946203},{"c":15.44,"h":15.56,"l":14.79,"n":32491,"o":15.05,"t":"2026-03-25T04:00:00Z","v":3062837,"vw":15.286967},{"c":15.66,"h":15.88,"l":15.15,"n":36727,"o":15.15,"t":"2026-03-26T04:00:00Z","v":3561234,"vw":15.655015},{"c":15.76,"h":15.99,"l":15.218,"n":29543,"o":15.48,"t":"2026-03-27T04:00:00Z","v":2549010,"vw":15.705506},{"c":16.81,"h":16.94,"l":15.92,"n":57398,"o":15.94,"t":"2026-03-30T04:00:00Z","v":5113324,"vw":16.656363},{"c":17.22,"h":17.33,"l":16.75,"n":44420,"o":16.8,"t":"2026-03-31T04:00:00Z","v":4018521,"vw":17.112238},{"c":17.15,"h":17.32,"l":16.7858,"n":36523,"o":17.17,"t":"2026-04-01T04:00:00Z","v":3051959,"vw":17.06158},{"c":17.75,"h":17.76,"l":16.78,"n":39969,"o":17.09,"t":"2026-04-02T04:00:00Z","v":3209557,"vw":17.472813},{"c":17.21,"h":17.78,"l":17.16,"n":29085,"o":17.45,"t":"2026-04-06T04:00:00Z","v":2384402,"vw":17.339328},{"c":17.64,"h":17.79,"l":17.22,"n":32920,"o":17.4,"t":"2026-04-07T04:00:00Z","v":2243656,"vw":17.538447},{"c":17.84,"h":18.015,"l":17.11,"n":35223,"o":17.74,"t":"2026-04-08T04:00:00Z","v":3134903,"vw":17.798202},{"c":17.21,"h":18.1699,"l":17.03,"n":23343,"o":17.92,"t":"2026-04-09T04:00:00Z","v":1728625,"vw":17.297041},{"c":17.45,"h":17.54,"l":17.18,"n":19259,"o":17.29,"t":"2026-04-10T04:00:00Z","v":1274744,"vw":17.392396},{"c":18.07,"h":18.29,"l":17.49,"n":28912,"o":17.6,"t":"2026-04-13T04:00:00Z","v":1959547,"vw":17.977385},{"c":17.42,"h":18.165,"l":17.295,"n":26207,"o":18.15,"t":"2026-04-14T04:00:00Z","v":1852519,"vw":17.549154},{"c":17.42,"h":17.93,"l":17.305,"n":25114,"o":17.68,"t":"2026-04-15T04:00:00Z","v":1932463,"vw":17.481538},{"c":17.58,"h":17.83,"l":17.0822,"n":25244,"o":17.72,"t":"2026-04-16T04:00:00Z","v":1461687,"vw":17.50361},{"c":17.17,"h":17.36,"l":17.03,"n":30336,"o":17.32,"t":"2026-04-17T04:00:00Z","v":2478479,"vw":17.192852},{"c":17.35,"h":17.44,"l":16.81,"n":26387,"o":16.96,"t":"2026-04-20T04:00:00Z","v":2065505,"vw":17.294671},{"c":15.87,"h":17.0912,"l":15.67,"n":40809,"o":17,"t":"2026-04-21T04:00:00Z","v":3339443,"vw":16.020047},{"c":14.69,"h":15.845,"l":14.52,"n":44326,"o":15.72,"t":"2026-04-22T04:00:00Z","v":4548630,"vw":14.885464},{"c":14.45,"h":14.86,"l":14.035,"n":32253,"o":14.62,"t":"2026-04-23T04:00:00Z","v":2861038,"vw":14.381298},{"c":14.88,"h":14.97,"l":14.28,"n":26836,"o":14.56,"t":"2026-04-24T04:00:00Z","v":2865668,"vw":14.801664},{"c":15.56,"h":15.91,"l":15.16,"n":30164,"o":15.17,"t":"2026-04-27T04:00:00Z","v":2837170,"vw":15.575297},{"c":15.26,"h":15.9,"l":15.09,"n":24727,"o":15.74,"t":"2026-04-28T04:00:00Z","v":2122029,"vw":15.306408},{"c":14.65,"h":15.56,"l":14.59,"n":43664,"o":15.41,"t":"2026-04-29T04:00:00Z","v":4992992,"vw":14.927429},{"c":15.38,"h":16.4,"l":15.185,"n":46205,"o":16.14,"t":"2026-04-30T04:00:00Z","v":5083925,"vw":15.62718},{"c":14.82,"h":15.5512,"l":14.58,"n":37915,"o":15.21,"t":"2026-05-01T04:00:00Z","v":3643765,"vw":14.852987},{"c":14.56,"h":15.01,"l":14.52,"n":26250,"o":14.83,"t":"2026-05-04T04:00:00Z","v":2356578,"vw":14.671144},{"c":14.87,"h":15.15,"l":14.5,"n":24362,"o":14.78,"t":"2026-05-05T04:00:00Z","v":1961833,"vw":14.841449},{"c":14.79,"h":15.15,"l":14.65,"n":26487,"o":14.87,"t":"2026-05-06T04:00:00Z","v":2247910,"vw":14.869666},{"c":13.68,"h":14.97,"l":13.635,"n":31704,"o":14.7,"t":"2026-05-07T04:00:00Z","v":3443913,"vw":13.905872},{"c":13.4,"h":13.81,"l":13.36,"n":28672,"o":13.69,"t":"2026-05-08T04:00:00Z","v":3858826,"vw":13.53046},{"c":13.11,"h":13.81,"l":12.9701,"n":31820,"o":13.585,"t":"2026-05-11T04:00:00Z","v":3346107,"vw":13.150948},{"c":13.15,"h":13.285,"l":12.8,"n":34254,"o":13.24,"t":"2026-05-12T04:00:00Z","v":4340454,"vw":13.062878},{"c":12.73,"h":13.09,"l":12.66,"n":29419,"o":13.05,"t":"2026-05-13T04:00:00Z","v":2858427,"vw":12.76819},{"c":13.56,"h":13.775,"l":12.805,"n":34774,"o":12.86,"t":"2026-05-14T04:00:00Z","v":3596225,"vw":13.411208},{"c":14.17,"h":14.22,"l":13.52,"n":50421,"o":13.52,"t":"2026-05-15T04:00:00Z","v":4781030,"vw":13.941167},{"c":13.55,"h":14.48,"l":13.53,"n":26938,"o":14.04,"t":"2026-05-18T04:00:00Z","v":2742959,"vw":13.800081},{"c":12.76,"h":13.6,"l":12.6945,"n":33876,"o":13.5,"t":"2026-05-19T04:00:00Z","v":3456771,"vw":12.835744},{"c":12.69,"h":12.93,"l":12.22,"n":28186,"o":12.58,"t":"2026-05-20T04:00:00Z","v":2727684,"vw":12.709279},{"c":13.01,"h":13.175,"l":12.37,"n":23905,"o":12.5,"t":"2026-05-21T04:00:00Z","v":2257054,"vw":12.940852},{"c":13.11,"h":13.2949,"l":12.855,"n":22254,"o":13,"t":"2026-05-22T04:00:00Z","v":2174344,"vw":13.033415},{"c":12.98,"h":13.38,"l":12.82,"n":25676,"o":13.09,"t":"2026-05-26T04:00:00Z","v":1884760,"vw":13.01957},{"c":13.51,"h":13.875,"l":13.1,"n":29826,"o":13.1,"t":"2026-05-27T04:00:00Z","v":2533380,"vw":13.532246},{"c":13.57,"h":13.68,"l":13.28,"n":21688,"o":13.33,"t":"2026-05-28T04:00:00Z","v":1578004,"vw":13.526745},{"c":13.66,"h":13.98,"l":13.48,"n":28626,"o":13.59,"t":"2026-05-29T04:00:00Z","v":3974824,"vw":13.727062},{"c":13.34,"h":13.65,"l":13.03,"n":24565,"o":13.65,"t":"2026-06-01T04:00:00Z","v":2408042,"vw":13.285227},{"c":13.13,"h":13.33,"l":12.98,"n":22708,"o":13.21,"t":"2026-06-02T04:00:00Z","v":1642044,"vw":13.145264},{"c":12.35,"h":13.0464,"l":12.3,"n":27330,"o":13.03,"t":"2026-06-03T04:00:00Z","v":2925848,"vw":12.523987},{"c":12.19,"h":12.74,"l":12.135,"n":30638,"o":12.43,"t":"2026-06-04T04:00:00Z","v":2959089,"vw":12.300899},{"c":11.64,"h":12.36,"l":11.41,"n":36935,"o":12.17,"t":"2026-06-05T04:00:00Z","v":3667343,"vw":11.767071},{"c":11.1,"h":11.69,"l":10.97,"n":38866,"o":11.53,"t":"2026-06-08T04:00:00Z","v":4315176,"vw":11.151665},{"c":11.5,"h":11.63,"l":10.915,"n":39948,"o":11.1,"t":"2026-06-09T04:00:00Z","v":4495824,"vw":11.371541},{"c":10.8,"h":11.55,"l":10.78,"n":33484,"o":11.3,"t":"2026-06-10T04:00:00Z","v":3301170,"vw":11.080769},{"c":11.27,"h":11.43,"l":10.7153,"n":36011,"o":10.78,"t":"2026-06-11T04:00:00Z","v":3449022,"vw":11.023119},{"c":11.85,"h":12.14,"l":11.41,"n":33547,"o":11.41,"t":"2026-06-12T04:00:00Z","v":3330903,"vw":11.858521},{"c":11.51,"h":12.39,"l":11.48,"n":35217,"o":12.13,"t":"2026-06-15T04:00:00Z","v":3180501,"vw":11.641598},{"c":11.6,"h":11.8,"l":11.48,"n":34748,"o":11.48,"t":"2026-06-16T04:00:00Z","v":3083989,"vw":11.646455},{"c":11.98,"h":12.67,"l":11.89,"n":44279,"o":11.89,"t":"2026-06-17T04:00:00Z","v":4477249,"vw":12.297939},{"c":11.55,"h":12.09,"l":11.059,"n":40457,"o":12,"t":"2026-06-18T04:00:00Z","v":8192359,"vw":11.474493},{"c":11.03,"h":11.5,"l":10.91,"n":32816,"o":11.23,"t":"2026-06-22T04:00:00Z","v":3604644,"vw":11.114134},{"c":11.02,"h":11.27,"l":10.75,"n":31399,"o":11.16,"t":"2026-06-23T04:00:00Z","v":3359262,"vw":10.966117},{"c":11.32,"h":11.45,"l":10.894,"n":43416,"o":10.9,"t":"2026-06-24T04:00:00Z","v":3767346,"vw":11.284019},{"c":11.32,"h":11.88,"l":11.215,"n":38276,"o":11.49,"t":"2026-06-25T04:00:00Z","v":3624039,"vw":11.379893},{"c":11.75,"h":11.82,"l":11.23,"n":57490,"o":11.23,"t":"2026-06-26T04:00:00Z","v":22301129,"vw":11.673213},{"c":11.54,"h":11.62,"l":11.13,"n":41901,"o":11.582,"t":"2026-06-29T04:00:00Z","v":4014497,"vw":11.410262},{"c":11.5,"h":11.9,"l":11.26,"n":34799,"o":11.54,"t":"2026-06-30T04:00:00Z","v":3508247,"vw":11.601094},{"c":10.95,"h":12.3,"l":10.7511,"n":71013,"o":12.08,"t":"2026-07-01T04:00:00Z","v":8771132,"vw":11.228952},{"c":11.35,"h":11.77,"l":11,"n":46569,"o":11,"t":"2026-07-02T04:00:00Z","v":6051674,"vw":11.429876},{"c":11.38,"h":11.55,"l":10.84,"n":39318,"o":11.11,"t":"2026-07-06T04:00:00Z","v":4451442,"vw":11.25132},{"c":11.59,"h":11.88,"l":11.435,"n":43688,"o":11.45,"t":"2026-07-07T04:00:00Z","v":3964966,"vw":11.592289},{"c":10.94,"h":11.675,"l":10.9,"n":42064,"o":11.6,"t":"2026-07-08T04:00:00Z","v":4596568,"vw":11.005923},{"c":10.89,"h":11.255,"l":10.772,"n":28725,"o":10.85,"t":"2026-07-09T04:00:00Z","v":3462901,"vw":10.972492},{"c":10.91,"h":11.145,"l":10.682,"n":36759,"o":10.98,"t":"2026-07-10T04:00:00Z","v":3496416,"vw":10.910688},{"c":10.91,"h":11.44,"l":10.875,"n":33153,"o":11.06,"t":"2026-07-13T04:00:00Z","v":3312289,"vw":11.065202},{"c":10.72,"h":11.18,"l":10.66,"n":29526,"o":11.07,"t":"2026-07-14T04:00:00Z","v":3015934,"vw":10.757561},{"c":10.83,"h":10.915,"l":10.56,"n":33911,"o":10.75,"t":"2026-07-15T04:00:00Z","v":3867359,"vw":10.775858},{"c":11.44,"h":11.62,"l":10.87,"n":40719,"o":10.9,"t":"2026-07-16T04:00:00Z","v":4482867,"vw":11.391463},{"c":11.21,"h":11.7,"l":11.08,"n":35748,"o":11.53,"t":"2026-07-17T04:00:00Z","v":3725454,"vw":11.2628},{"c":11.19,"h":11.325,"l":11,"n":27210,"o":11.06,"t":"2026-07-20T04:00:00Z","v":2969418,"vw":11.207729},{"c":11.37,"h":11.47,"l":11.084,"n":27622,"o":11.185,"t":"2026-07-21T04:00:00Z","v":2963790,"vw":11.330181},{"c":11.78,"h":12.1466,"l":11.62,"n":33095,"o":11.7,"t":"2026-07-22T04:00:00Z","v":3274774,"vw":11.829836},{"c":11.69,"h":12.01,"l":11.4601,"n":31521,"o":11.78,"t":"2026-07-23T04:00:00Z","v":2526456,"vw":11.6464},{"c":11.3,"h":11.7575,"l":11.29,"n":22275,"o":11.75,"t":"2026-07-24T04:00:00Z","v":2118267,"vw":11.424684},{"c":11.12,"h":11.36,"l":11.05,"n":26797,"o":11.26,"t":"2026-07-27T04:00:00Z","v":2318984,"vw":11.157011},{"c":10.94,"h":11.46,"l":10.885,"n":27975,"o":11.21,"t":"2026-07-28T04:00:00Z","v":2749108,"vw":11.096126},{"c":10.01,"h":11.01,"l":9.945,"n":57895,"o":10.93,"t":"2026-07-29T04:00:00Z","v":7674789,"vw":10.27768},{"c":11.83,"h":11.85,"l":10.49,"n":80659,"o":10.5,"t":"2026-07-30T04:00:00Z","v":9907892,"vw":11.402515},{"c":10.71,"h":11.7399,"l":10.645,"n":58603,"o":11.57,"t":"2026-07-31T04:00:00Z","v":5326076,"vw":10.908307},{"c":10.36,"h":10.9,"l":10.22,"n":50274,"o":10.71,"t":"2026-08-03T04:00:00Z","v":5782544,"vw":10.400544},{"c":10.55,"h":10.56,"l":10.09,"n":44001,"o":10.26,"t":"2026-08-04T04:00:00Z","v":4471822,"vw":10.364427},{"c":10.78,"h":11.07,"l":10.5,"n":33590,"o":10.53,"t":"2026-08-05T04:00:00Z","v":3216117,"vw":10.858534},{"c":10.55,"h":10.84,"l":10.45,"n":33016,"o":10.69,"t":"2026-08-06T04:00:00Z","v":3117911,"vw":10.589478},{"c":10.59,"h":10.82,"l":10.53,"n":28619,"o":10.63,"t":"2026-08-07T04:00:00Z","v":1990633,"vw":10.653796},{"c":10.46,"h":10.66,"l":10.12,"n":33068,"o":10.51,"t":"2026-08-10T04:00:00Z","v":3289225,"vw":10.375601},{"c":10.41,"h":10.68,"l":10.35,"n":21830,"o":10.49,"t":"2026-08-11T04:00:00Z","v":1895922,"vw":10.440479},{"c":10.24,"h":10.45,"l":10.08,"n":32917,"o":10.45,"t":"2026-08-12T04:00:00Z","v":2935135,"vw":10.190734},{"c":10.16,"h":10.2,"l":9.95,"n":33233,"o":10.2,"t":"2026-08-13T04:00:00Z","v":3544336,"vw":10.07287},{"c":10.15,"h":10.33,"l":10.02,"n":23093,"o":10.2,"t":"2026-08-14T04:00:00Z","v":2351202,"vw":10.196955},{"c":10.18,"h":10.36,"l":9.975,"n":32749,"o":10.12,"t":"2026-08-17T04:00:00Z","v":3124739,"vw":10.125648},{"c":10.12,"h":10.33,"l":10,"n":19453,"o":10.27,"t":"2026-08-18T04:00:00Z","v":1743110,"vw":10.11664},{"c":10.81,"h":11.1,"l":10.29,"n":29984,"o":10.29,"t":"2026-08-19T04:00:00Z","v":3493563,"vw":10.818216},{"c":10.88,"h":10.98,"l":10.53,"n":22467,"o":10.76,"t":"2026-08-20T04:00:00Z","v":2083466,"vw":10.811183},{"c":11.02,"h":11.35,"l":10.85,"n":27531,"o":11.01,"t":"2026-08-21T04:00:00Z","v":2818988,"vw":11.110691},{"c":11.28,"h":11.43,"l":10.97,"n":25832,"o":11.05,"t":"2026-08-24T04:00:00Z","v":2269727,"vw":11.25673},{"c":11.17,"h":11.2199,"l":10.91,"n":21308,"o":11.12,"t":"2026-08-25T04:00:00Z","v":1875052,"vw":11.091654},{"c":11.08,"h":11.62,"l":11.05,"n":22871,"o":11.18,"t":"2026-08-26T04:00:00Z","v":2083796,"vw":11.186124},{"c":10.66,"h":11.05,"l":10.65,"n":24623,"o":11.02,"t":"2026-08-27T04:00:00Z","v":2603578,"vw":10.741342},{"c":11.33,"h":11.33,"l":10.78,"n":20931,"o":10.91,"t":"2026-08-28T04:00:00Z","v":2354033,"vw":11.181917},{"c":11.53,"h":11.595,"l":11.17,"n":29392,"o":11.29,"t":"2026-08-31T04:00:00Z","v":3736299,"vw":11.451601},{"c":11.88,"h":11.9378,"l":11.39,"n":32603,"o":11.44,"t":"2026-09-01T04:00:00Z","v":3622652,"vw":11.781892},{"c":13.33,"h":13.455,"l":11.97,"n":47952,"o":12,"t":"2026-09-02T04:00:00Z","v":6339199,"vw":13.053208},{"c":12.98,"h":13.42,"l":12.38,"n":43300,"o":13.3,"t":"2026-09-03T04:00:00Z","v":4896250,"vw":12.840493},{"c":12.97,"h":13.094,"l":12.65,"n":26792,"o":12.95,"t":"2026-09-04T04:00:00Z","v":2579278,"vw":12.95359},{"c":12.81,"h":13.2299,"l":12.57,"n":24949,"o":13.11,"t":"2026-09-08T04:00:00Z","v":2328383,"vw":12.857481},{"c":12.29,"h":12.938,"l":12.24,"n":25560,"o":12.75,"t":"2026-09-09T04:00:00Z","v":2209871,"vw":12.418601},{"c":12.08,"h":12.45,"l":11.89,"n":20415,"o":12.07,"t":"2026-09-10T04:00:00Z","v":2098181,"vw":12.087766},{"c":11.4,"h":12.08,"l":11.28,"n":28225,"o":12.08,"t":"2026-09-11T04:00:00Z","v":2991333,"vw":11.454874},{"c":10.98,"h":11.515,"l":10.98,"n":28068,"o":11.22,"t":"2026-09-14T04:00:00Z","v":2952110,"vw":11.153003},{"c":11.25,"h":11.58,"l":10.77,"n":29321,"o":10.95,"t":"2026-09-15T04:00:00Z","v":3032861,"vw":11.227069},{"c":10.8,"h":11.23,"l":10.61,"n":34916,"o":11.13,"t":"2026-09-16T04:00:00Z","v":3788063,"vw":10.856728},{"c":10.2,"h":10.8725,"l":10.145,"n":34790,"o":10.84,"t":"2026-09-17T04:00:00Z","v":4477196,"vw":10.386997},{"c":10.09,"h":10.26,"l":9.71,"n":45953,"o":10.08,"t":"2026-09-18T04:00:00Z","v":9072371,"vw":10.031055},{"c":10.28,"h":10.355,"l":9.95,"n":29917,"o":10.24,"t":"2026-09-21T04:00:00Z","v":3708699,"vw":10.204587},{"c":10.57,"h":10.76,"l":10.37,"n":29513,"o":10.48,"t":"2026-09-22T04:00:00Z","v":3123108,"vw":10.580085},{"c":9.9,"h":10.49,"l":9.88,"n":27834,"o":10.415,"t":"2026-09-23T04:00:00Z","v":3015551,"vw":10.088231},{"c":9.59,"h":10.11,"l":9.54,"n":36374,"o":9.9,"t":"2026-09-24T04:00:00Z","v":5308827,"vw":9.708807},{"c":9.58,"h":9.76,"l":9.455,"n":34410,"o":9.61,"t":"2026-09-25T04:00:00Z","v":3865311,"vw":9.597063},{"c":9.21,"h":9.505,"l":9.14,"n":33494,"o":9.49,"t":"2026-09-28T04:00:00Z","v":4017161,"vw":9.265258},{"c":9.09,"h":9.395,"l":9.07,"n":27554,"o":9.22,"t":"2026-09-29T04:00:00Z","v":3152773,"vw":9.179563},{"c":8.92,"h":9.29,"l":8.845,"n":38184,"o":9.09,"t":"2026-09-30T04:00:00Z","v":5768380,"vw":8.992214},{"c":8.56,"h":8.9672,"l":8.465,"n":59282,"o":8.92,"t":"2026-10-01T04:00:00Z","v":8549894,"vw":8.586795},{"c":8.44,"h":8.975,"l":8.33,"n":46918,"o":8.6,"t":"2026-10-02T04:00:00Z","v":7081155,"vw":8.53731},{"c":9,"h":9.17,"l":8.42,"n":44433,"o":8.6,"t":"2026-10-05T04:00:00Z","v":6293479,"vw":8.976745},{"c":9.03,"h":9.3,"l":8.96,"n":36907,"o":9.05,"t":"2026-10-06T04:00:00Z","v":4511381,"vw":9.105805},{"c":9.09,"h":9.21,"l":8.84,"n":34911,"o":9.06,"t":"2026-10-07T04:00:00Z","v":4507395,"vw":9.045562},{"c":8.92,"h":9.14,"l":8.82,"n":27442,"o":9.04,"t":"2026-10-08T04:00:00Z","v":4147605,"vw":8.941011},{"c":8.35,"h":8.9,"l":8.21,"n":37866,"o":8.85,"t":"2026-10-09T04:00:00Z","v":5191097,"vw":8.388712},{"c":8.32,"h":8.34,"l":8.07,"n":25412,"o":8.22,"t":"2026-10-12T04:00:00Z","v":3166519,"vw":8.23065},{"c":8.31,"h":8.47,"l":8.22,"n":30450,"o":8.34,"t":"2026-10-13T04:00:00Z","v":3528800,"vw":8.337607},{"c":8.09,"h":8.32,"l":8.035,"n":22762,"o":8.22,"t":"2026-10-14T04:00:00Z","v":3030612,"vw":8.117623},{"c":5.62,"h":5.7,"l":4.845,"n":150678,"o":5.12,"t":"2026-10-15T04:00:00Z","v":32627088,"vw":5.391583},{"c":5.66,"h":6.01,"l":5.2701,"n":69500,"o":5.455,"t":"2026-10-16T04:00:00Z","v":15690619,"vw":5.751386},{"c":5.36,"h":5.56,"l":5.14,"n":60990,"o":5.55,"t":"2026-10-19T04:00:00Z","v":10835721,"vw":5.319908},{"c":5.31,"h":5.505,"l":5.285,"n":47094,"o":5.4,"t":"2026-10-20T04:00:00Z","v":9142280,"vw":5.348118},{"c":5.03,"h":5.39,"l":4.82,"n":47230,"o":5.37,"t":"2026-10-21T04:00:00Z","v":8772851,"vw":4.991007},{"c":5.02,"h":5.15,"l":4.8,"n":42763,"o":4.8,"t":"2026-10-22T04:00:00Z","v":7386395,"vw":5.0231}],"volatilityBars":[{"c":10.24,"h":10.24,"l":10.24,"n":3,"o":10.24,"t":"2026-09-21T08:00:00Z","v":1021,"vw":10.24},{"c":10.2,"h":10.2,"l":10.15,"n":5,"o":10.15,"t":"2026-09-21T08:45:00Z","v":4101,"vw":10.194107},{"c":10.2,"h":10.2,"l":10.2,"n":26,"o":10.2,"t":"2026-09-21T10:15:00Z","v":1000,"vw":10.2},{"c":10.15,"h":10.1717,"l":10.15,"n":5,"o":10.1717,"t":"2026-09-21T12:00:00Z","v":221,"vw":10.16085},{"c":10.29,"h":10.29,"l":10.29,"n":6,"o":10.29,"t":"2026-09-21T13:15:00Z","v":324,"vw":10.29},{"c":10.04,"h":10.2775,"l":9.95,"n":1027,"o":10.24,"t":"2026-09-21T13:30:00Z","v":200852,"vw":10.085574},{"c":10.04,"h":10.122,"l":10,"n":689,"o":10.01,"t":"2026-09-21T13:45:00Z","v":117548,"vw":10.060602},{"c":10.015,"h":10.075,"l":9.975,"n":978,"o":10.04,"t":"2026-09-21T14:00:00Z","v":174564,"vw":10.012525},{"c":10.135,"h":10.135,"l":10.005,"n":881,"o":10.015,"t":"2026-09-21T14:15:00Z","v":88939,"vw":10.087833},{"c":10.12,"h":10.15,"l":10.09,"n":662,"o":10.135,"t":"2026-09-21T14:30:00Z","v":66571,"vw":10.117653},{"c":10.105,"h":10.145,"l":10.05,"n":1500,"o":10.11,"t":"2026-09-21T14:45:00Z","v":148323,"vw":10.08812},{"c":10.115,"h":10.15,"l":10.075,"n":918,"o":10.1,"t":"2026-09-21T15:00:00Z","v":97567,"vw":10.111361},{"c":10.09,"h":10.17,"l":10.09,"n":851,"o":10.12,"t":"2026-09-21T15:15:00Z","v":89131,"vw":10.129008},{"c":10.115,"h":10.135,"l":10.065,"n":793,"o":10.08,"t":"2026-09-21T15:30:00Z","v":74174,"vw":10.105572},{"c":10.2,"h":10.21,"l":10.1,"n":838,"o":10.115,"t":"2026-09-21T15:45:00Z","v":61903,"vw":10.155691},{"c":10.2721,"h":10.34,"l":10.205,"n":1146,"o":10.205,"t":"2026-09-21T16:00:00Z","v":114928,"vw":10.279629},{"c":10.305,"h":10.32,"l":10.26,"n":1026,"o":10.275,"t":"2026-09-21T16:15:00Z","v":174642,"vw":10.276525},{"c":10.29,"h":10.355,"l":10.285,"n":990,"o":10.305,"t":"2026-09-21T16:30:00Z","v":84132,"vw":10.32673},{"c":10.29,"h":10.325,"l":10.29,"n":807,"o":10.295,"t":"2026-09-21T16:45:00Z","v":64033,"vw":10.309867},{"c":10.29,"h":10.315,"l":10.28,"n":671,"o":10.295,"t":"2026-09-21T17:00:00Z","v":42023,"vw":10.298097},{"c":10.255,"h":10.315,"l":10.255,"n":923,"o":10.295,"t":"2026-09-21T17:15:00Z","v":84529,"vw":10.293181},{"c":10.205,"h":10.255,"l":10.2,"n":699,"o":10.255,"t":"2026-09-21T17:30:00Z","v":51650,"vw":10.224687},{"c":10.165,"h":10.205,"l":10.165,"n":657,"o":10.2,"t":"2026-09-21T17:45:00Z","v":54205,"vw":10.18882},{"c":10.18,"h":10.22,"l":10.165,"n":987,"o":10.17,"t":"2026-09-21T18:00:00Z","v":84442,"vw":10.199905},{"c":10.225,"h":10.235,"l":10.155,"n":1460,"o":10.185,"t":"2026-09-21T18:15:00Z","v":204983,"vw":10.187079},{"c":10.205,"h":10.23,"l":10.195,"n":1095,"o":10.225,"t":"2026-09-21T18:30:00Z","v":116841,"vw":10.210927},{"c":10.245,"h":10.25,"l":10.2,"n":1186,"o":10.205,"t":"2026-09-21T18:45:00Z","v":184098,"vw":10.220993},{"c":10.255,"h":10.275,"l":10.24,"n":1029,"o":10.245,"t":"2026-09-21T19:00:00Z","v":71581,"vw":10.256923},{"c":10.245,"h":10.335,"l":10.23,"n":1628,"o":10.2551,"t":"2026-09-21T19:15:00Z","v":191193,"vw":10.279176},{"c":10.255,"h":10.27,"l":10.225,"n":1589,"o":10.245,"t":"2026-09-21T19:30:00Z","v":135558,"vw":10.250801},{"c":10.27,"h":10.3,"l":10.235,"n":4587,"o":10.25,"t":"2026-09-21T19:45:00Z","v":492337,"vw":10.272622},{"c":10.28,"h":10.28,"l":10.28,"n":46,"o":10.28,"t":"2026-09-21T20:00:00Z","v":426501,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-09-21T20:15:00Z","v":100,"vw":10.28},{"c":10.1732,"h":10.1732,"l":10.1732,"n":1,"o":10.1732,"t":"2026-09-21T20:30:00Z","v":300,"vw":10.1732},{"c":10.2,"h":10.23,"l":10.2,"n":15,"o":10.23,"t":"2026-09-21T22:00:00Z","v":845,"vw":10.209023},{"c":10.292,"h":10.292,"l":10.28,"n":4,"o":10.28,"t":"2026-09-22T12:00:00Z","v":600,"vw":10.286},{"c":10.39,"h":10.39,"l":10.33,"n":4,"o":10.34,"t":"2026-09-22T12:30:00Z","v":1296,"vw":10.343858},{"c":10.376,"h":10.376,"l":10.376,"n":1,"o":10.376,"t":"2026-09-22T13:00:00Z","v":500,"vw":10.376},{"c":10.48,"h":10.48,"l":10.39,"n":17,"o":10.39,"t":"2026-09-22T13:15:00Z","v":7233,"vw":10.454314},{"c":10.4,"h":10.496,"l":10.37,"n":496,"o":10.48,"t":"2026-09-22T13:30:00Z","v":97307,"vw":10.446054},{"c":10.47,"h":10.54,"l":10.38,"n":611,"o":10.39,"t":"2026-09-22T13:45:00Z","v":108106,"vw":10.441764},{"c":10.52,"h":10.54,"l":10.43,"n":795,"o":10.47,"t":"2026-09-22T14:00:00Z","v":82750,"vw":10.49383},{"c":10.54,"h":10.54,"l":10.445,"n":939,"o":10.51,"t":"2026-09-22T14:15:00Z","v":87576,"vw":10.482482},{"c":10.469,"h":10.53,"l":10.46,"n":1274,"o":10.52,"t":"2026-09-22T14:30:00Z","v":192804,"vw":10.499712},{"c":10.47,"h":10.495,"l":10.42,"n":980,"o":10.4798,"t":"2026-09-22T14:45:00Z","v":67306,"vw":10.460117},{"c":10.51,"h":10.5193,"l":10.439,"n":684,"o":10.47,"t":"2026-09-22T15:00:00Z","v":56517,"vw":10.484591},{"c":10.5,"h":10.52,"l":10.45,"n":741,"o":10.52,"t":"2026-09-22T15:15:00Z","v":50311,"vw":10.487089},{"c":10.4526,"h":10.49,"l":10.43,"n":645,"o":10.49,"t":"2026-09-22T15:30:00Z","v":40439,"vw":10.452914},{"c":10.495,"h":10.5,"l":10.44,"n":1038,"o":10.45,"t":"2026-09-22T15:45:00Z","v":144316,"vw":10.478334},{"c":10.59,"h":10.605,"l":10.5,"n":928,"o":10.5,"t":"2026-09-22T16:00:00Z","v":82477,"vw":10.554849},{"c":10.62,"h":10.63,"l":10.585,"n":622,"o":10.6,"t":"2026-09-22T16:15:00Z","v":44253,"vw":10.599445},{"c":10.6399,"h":10.645,"l":10.615,"n":747,"o":10.625,"t":"2026-09-22T16:30:00Z","v":49540,"vw":10.632159},{"c":10.725,"h":10.725,"l":10.63,"n":1134,"o":10.635,"t":"2026-09-22T16:45:00Z","v":152004,"vw":10.65475},{"c":10.6608,"h":10.755,"l":10.64,"n":687,"o":10.72,"t":"2026-09-22T17:00:00Z","v":59698,"vw":10.702255},{"c":10.66,"h":10.68,"l":10.62,"n":953,"o":10.665,"t":"2026-09-22T17:15:00Z","v":108683,"vw":10.645551},{"c":10.665,"h":10.675,"l":10.65,"n":654,"o":10.66,"t":"2026-09-22T17:30:00Z","v":36756,"vw":10.660525},{"c":10.705,"h":10.7183,"l":10.625,"n":1253,"o":10.66,"t":"2026-09-22T17:45:00Z","v":84506,"vw":10.667397},{"c":10.725,"h":10.76,"l":10.692,"n":1022,"o":10.7001,"t":"2026-09-22T18:00:00Z","v":72792,"vw":10.737105},{"c":10.735,"h":10.735,"l":10.695,"n":963,"o":10.725,"t":"2026-09-22T18:15:00Z","v":73201,"vw":10.715287},{"c":10.7,"h":10.735,"l":10.695,"n":915,"o":10.735,"t":"2026-09-22T18:30:00Z","v":63393,"vw":10.70939},{"c":10.67,"h":10.69,"l":10.66,"n":1182,"o":10.69,"t":"2026-09-22T18:45:00Z","v":87162,"vw":10.668624},{"c":10.645,"h":10.687,"l":10.63,"n":1313,"o":10.67,"t":"2026-09-22T19:00:00Z","v":92419,"vw":10.651302},{"c":10.65,"h":10.67,"l":10.635,"n":1309,"o":10.6468,"t":"2026-09-22T19:15:00Z","v":87840,"vw":10.64967},{"c":10.675,"h":10.7,"l":10.63,"n":2237,"o":10.65,"t":"2026-09-22T19:30:00Z","v":156225,"vw":10.669058},{"c":10.565,"h":10.705,"l":10.55,"n":5155,"o":10.67,"t":"2026-09-22T19:45:00Z","v":473510,"vw":10.606881},{"c":10.56,"h":10.57,"l":10.56,"n":39,"o":10.57,"t":"2026-09-22T20:00:00Z","v":456955,"vw":10.569995},{"c":10.56,"h":10.56,"l":10.55,"n":12,"o":10.55,"t":"2026-09-23T09:45:00Z","v":1937,"vw":10.558394},{"c":10.57,"h":10.57,"l":10.56,"n":4,"o":10.56,"t":"2026-09-23T10:00:00Z","v":1208,"vw":10.563858},{"c":10.57,"h":10.57,"l":10.57,"n":4,"o":10.57,"t":"2026-09-23T10:45:00Z","v":1116,"vw":10.57},{"c":10.54,"h":10.57,"l":10.54,"n":16,"o":10.57,"t":"2026-09-23T11:00:00Z","v":4469,"vw":10.54533},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-09-23T12:00:00Z","v":100,"vw":10.72},{"c":10.38,"h":10.52,"l":10.38,"n":14,"o":10.51,"t":"2026-09-23T13:15:00Z","v":1529,"vw":10.455797},{"c":10.43,"h":10.49,"l":10.28,"n":579,"o":10.415,"t":"2026-09-23T13:30:00Z","v":92118,"vw":10.372799},{"c":10.35,"h":10.435,"l":10.33,"n":562,"o":10.43,"t":"2026-09-23T13:45:00Z","v":36411,"vw":10.380821},{"c":10.19,"h":10.35,"l":10.18,"n":794,"o":10.35,"t":"2026-09-23T14:00:00Z","v":110962,"vw":10.262543},{"c":10.2,"h":10.22,"l":10.155,"n":950,"o":10.19,"t":"2026-09-23T14:15:00Z","v":141022,"vw":10.178254},{"c":10.225,"h":10.26,"l":10.17,"n":1250,"o":10.1901,"t":"2026-09-23T14:30:00Z","v":100607,"vw":10.21311},{"c":10.245,"h":10.3,"l":10.2,"n":773,"o":10.22,"t":"2026-09-23T14:45:00Z","v":50909,"vw":10.243519},{"c":10.22,"h":10.245,"l":10.21,"n":502,"o":10.245,"t":"2026-09-23T15:00:00Z","v":19778,"vw":10.22835},{"c":10.25,"h":10.29,"l":10.21,"n":1011,"o":10.22,"t":"2026-09-23T15:15:00Z","v":92192,"vw":10.252652},{"c":10.21,"h":10.25,"l":10.18,"n":830,"o":10.25,"t":"2026-09-23T15:30:00Z","v":53372,"vw":10.216395},{"c":10.195,"h":10.225,"l":10.155,"n":769,"o":10.21,"t":"2026-09-23T15:45:00Z","v":36051,"vw":10.185518},{"c":10.27,"h":10.27,"l":10.185,"n":666,"o":10.195,"t":"2026-09-23T16:00:00Z","v":34496,"vw":10.240346},{"c":10.255,"h":10.28,"l":10.24,"n":640,"o":10.26,"t":"2026-09-23T16:15:00Z","v":61285,"vw":10.25479},{"c":10.265,"h":10.285,"l":10.245,"n":1246,"o":10.255,"t":"2026-09-23T16:30:00Z","v":130702,"vw":10.262608},{"c":10.2,"h":10.27,"l":10.19,"n":738,"o":10.27,"t":"2026-09-23T16:45:00Z","v":39474,"vw":10.212262},{"c":10.165,"h":10.205,"l":10.155,"n":936,"o":10.2,"t":"2026-09-23T17:00:00Z","v":162675,"vw":10.182751},{"c":10.145,"h":10.17,"l":10.135,"n":621,"o":10.165,"t":"2026-09-23T17:15:00Z","v":45916,"vw":10.150069},{"c":10.12,"h":10.15,"l":10.105,"n":660,"o":10.14,"t":"2026-09-23T17:30:00Z","v":38535,"vw":10.122847},{"c":10.135,"h":10.14,"l":10.12,"n":558,"o":10.125,"t":"2026-09-23T17:45:00Z","v":23757,"vw":10.12975},{"c":10.08,"h":10.14,"l":10.08,"n":937,"o":10.135,"t":"2026-09-23T18:00:00Z","v":57476,"vw":10.115482},{"c":10.045,"h":10.09,"l":10.04,"n":940,"o":10.085,"t":"2026-09-23T18:15:00Z","v":66741,"vw":10.067419},{"c":10.005,"h":10.0499,"l":9.995,"n":1092,"o":10.045,"t":"2026-09-23T18:30:00Z","v":100085,"vw":10.010956},{"c":10.02,"h":10.02,"l":9.99,"n":1181,"o":10.0043,"t":"2026-09-23T18:45:00Z","v":74550,"vw":10.009284},{"c":9.9834,"h":10.015,"l":9.975,"n":1163,"o":10.015,"t":"2026-09-23T19:00:00Z","v":70266,"vw":9.992412},{"c":10.015,"h":10.019,"l":9.975,"n":1297,"o":9.9868,"t":"2026-09-23T19:15:00Z","v":95627,"vw":9.992887},{"c":9.995,"h":10.03,"l":9.99,"n":1606,"o":10.02,"t":"2026-09-23T19:30:00Z","v":113817,"vw":10.00919},{"c":9.9,"h":10,"l":9.88,"n":4839,"o":10,"t":"2026-09-23T19:45:00Z","v":504525,"vw":9.920548},{"c":9.95,"h":9.9898,"l":9.9,"n":60,"o":9.98,"t":"2026-09-23T20:00:00Z","v":337954,"vw":9.900321},{"c":9.9631,"h":9.9799,"l":9.9631,"n":2,"o":9.9799,"t":"2026-09-23T20:15:00Z","v":1600,"vw":9.9736},{"c":9.97,"h":9.98,"l":9.97,"n":6,"o":9.98,"t":"2026-09-23T20:30:00Z","v":440,"vw":9.973333},{"c":9.98,"h":9.98,"l":9.9,"n":5,"o":9.97,"t":"2026-09-23T20:45:00Z","v":161186,"vw":9.90018},{"c":10,"h":10,"l":9.97,"n":11,"o":9.9769,"t":"2026-09-23T21:00:00Z","v":4499,"vw":9.977868},{"c":9.97,"h":9.98,"l":9.97,"n":7,"o":9.98,"t":"2026-09-23T21:15:00Z","v":603,"vw":9.975964},{"c":9.9,"h":9.96,"l":9.9,"n":179,"o":9.96,"t":"2026-09-23T21:30:00Z","v":11580,"vw":9.912756},{"c":9.9623,"h":9.9623,"l":9.9623,"n":1,"o":9.9623,"t":"2026-09-23T21:45:00Z","v":2000,"vw":9.9623},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-09-23T22:00:00Z","v":200,"vw":9.97},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-09-23T22:30:00Z","v":410,"vw":9.95},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-09-23T23:00:00Z","v":215,"vw":9.92},{"c":9.952,"h":9.952,"l":9.95,"n":4,"o":9.95,"t":"2026-09-23T23:15:00Z","v":580,"vw":9.951304},{"c":9.91,"h":9.92,"l":9.91,"n":2,"o":9.92,"t":"2026-09-23T23:45:00Z","v":200,"vw":9.915},{"c":10,"h":10.08,"l":9.91,"n":38,"o":10,"t":"2026-09-24T08:00:00Z","v":17405,"vw":10.029296},{"c":9.9,"h":10,"l":9.9,"n":9,"o":10,"t":"2026-09-24T08:15:00Z","v":318,"vw":9.94},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-09-24T09:30:00Z","v":195,"vw":9.9},{"c":9.93,"h":9.93,"l":9.93,"n":42,"o":9.93,"t":"2026-09-24T11:15:00Z","v":889,"vw":9.93},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-09-24T11:45:00Z","v":158,"vw":9.9},{"c":9.91,"h":9.9254,"l":9.91,"n":14,"o":9.9254,"t":"2026-09-24T12:30:00Z","v":1564,"vw":9.92232},{"c":9.97,"h":9.97,"l":9.92,"n":9,"o":9.92,"t":"2026-09-24T12:45:00Z","v":4944,"vw":9.951831},{"c":9.97,"h":9.98,"l":9.97,"n":4,"o":9.98,"t":"2026-09-24T13:00:00Z","v":785,"vw":9.973922},{"c":9.96,"h":9.99,"l":9.96,"n":12,"o":9.98,"t":"2026-09-24T13:15:00Z","v":1972,"vw":9.968976},{"c":9.95,"h":10.11,"l":9.87,"n":1458,"o":9.9,"t":"2026-09-24T13:30:00Z","v":166126,"vw":9.975355},{"c":9.87,"h":9.965,"l":9.815,"n":1418,"o":9.94,"t":"2026-09-24T13:45:00Z","v":153395,"vw":9.877471},{"c":9.985,"h":9.99,"l":9.87,"n":1286,"o":9.875,"t":"2026-09-24T14:00:00Z","v":95829,"vw":9.942571},{"c":9.99,"h":10.015,"l":9.965,"n":1093,"o":9.9893,"t":"2026-09-24T14:15:00Z","v":89347,"vw":9.989377},{"c":9.855,"h":10,"l":9.835,"n":1800,"o":9.985,"t":"2026-09-24T14:30:00Z","v":309101,"vw":9.885001},{"c":9.815,"h":9.88,"l":9.79,"n":2094,"o":9.855,"t":"2026-09-24T14:45:00Z","v":356116,"vw":9.819593},{"c":9.715,"h":9.85,"l":9.715,"n":1734,"o":9.815,"t":"2026-09-24T15:00:00Z","v":252156,"vw":9.78627},{"c":9.775,"h":9.775,"l":9.71,"n":1201,"o":9.715,"t":"2026-09-24T15:15:00Z","v":203004,"vw":9.745901},{"c":9.79,"h":9.805,"l":9.765,"n":936,"o":9.775,"t":"2026-09-24T15:30:00Z","v":96500,"vw":9.782045},{"c":9.745,"h":9.795,"l":9.7,"n":1272,"o":9.79,"t":"2026-09-24T15:45:00Z","v":148439,"vw":9.742469},{"c":9.755,"h":9.755,"l":9.705,"n":958,"o":9.74,"t":"2026-09-24T16:00:00Z","v":85115,"vw":9.720492},{"c":9.7846,"h":9.845,"l":9.74,"n":970,"o":9.755,"t":"2026-09-24T16:15:00Z","v":80102,"vw":9.800815},{"c":9.75,"h":9.825,"l":9.72,"n":1105,"o":9.785,"t":"2026-09-24T16:30:00Z","v":100571,"vw":9.776902},{"c":9.805,"h":9.8137,"l":9.74,"n":704,"o":9.75,"t":"2026-09-24T16:45:00Z","v":49995,"vw":9.778883},{"c":9.825,"h":9.845,"l":9.77,"n":971,"o":9.8,"t":"2026-09-24T17:00:00Z","v":71429,"vw":9.814616},{"c":9.775,"h":9.84,"l":9.765,"n":734,"o":9.82,"t":"2026-09-24T17:15:00Z","v":48507,"vw":9.801682},{"c":9.715,"h":9.78,"l":9.715,"n":748,"o":9.78,"t":"2026-09-24T17:30:00Z","v":61364,"vw":9.741369},{"c":9.629,"h":9.71,"l":9.555,"n":2190,"o":9.71,"t":"2026-09-24T17:45:00Z","v":466493,"vw":9.644014},{"c":9.62,"h":9.64,"l":9.595,"n":827,"o":9.625,"t":"2026-09-24T18:00:00Z","v":85601,"vw":9.609614},{"c":9.665,"h":9.675,"l":9.61,"n":980,"o":9.625,"t":"2026-09-24T18:15:00Z","v":78237,"vw":9.646272},{"c":9.625,"h":9.675,"l":9.6126,"n":1115,"o":9.66,"t":"2026-09-24T18:30:00Z","v":122996,"vw":9.633777},{"c":9.6091,"h":9.6299,"l":9.58,"n":1348,"o":9.625,"t":"2026-09-24T18:45:00Z","v":199155,"vw":9.596938},{"c":9.615,"h":9.62,"l":9.58,"n":906,"o":9.605,"t":"2026-09-24T19:00:00Z","v":88612,"vw":9.601189},{"c":9.665,"h":9.6691,"l":9.6,"n":1290,"o":9.615,"t":"2026-09-24T19:15:00Z","v":97752,"vw":9.629641},{"c":9.615,"h":9.67,"l":9.6,"n":1921,"o":9.66,"t":"2026-09-24T19:30:00Z","v":189670,"vw":9.635904},{"c":9.59,"h":9.62,"l":9.54,"n":4909,"o":9.615,"t":"2026-09-24T19:45:00Z","v":580816,"vw":9.580028},{"c":9.59,"h":9.595,"l":9.59,"n":41,"o":9.595,"t":"2026-09-24T20:00:00Z","v":982275,"vw":9.590002},{"c":9.6,"h":9.621,"l":9.59,"n":16,"o":9.621,"t":"2026-09-24T20:15:00Z","v":2484,"vw":9.604141},{"c":9.59,"h":9.59,"l":9.59,"n":21,"o":9.59,"t":"2026-09-24T21:00:00Z","v":1412,"vw":9.59},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-09-24T21:15:00Z","v":390,"vw":9.59},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-24T22:30:00Z","v":1000,"vw":9.7},{"c":9.66,"h":9.66,"l":9.61,"n":14,"o":9.61,"t":"2026-09-24T22:45:00Z","v":718,"vw":9.645943},{"c":9.76,"h":9.76,"l":9.67,"n":2,"o":9.67,"t":"2026-09-24T23:45:00Z","v":323,"vw":9.725728},{"c":9.63,"h":9.66,"l":9.6,"n":12,"o":9.66,"t":"2026-09-25T08:00:00Z","v":818,"vw":9.624124},{"c":9.63,"h":9.65,"l":9.63,"n":8,"o":9.64,"t":"2026-09-25T09:00:00Z","v":998,"vw":9.640405},{"c":9.63,"h":9.668,"l":9.63,"n":10,"o":9.64,"t":"2026-09-25T10:30:00Z","v":2600,"vw":9.647292},{"c":9.81,"h":9.81,"l":9.64,"n":15,"o":9.65,"t":"2026-09-25T11:00:00Z","v":2189,"vw":9.668437},{"c":9.66,"h":9.66,"l":9.65,"n":9,"o":9.65,"t":"2026-09-25T11:30:00Z","v":1699,"vw":9.652188},{"c":9.63,"h":9.63,"l":9.63,"n":5,"o":9.63,"t":"2026-09-25T12:15:00Z","v":105,"vw":9.63},{"c":9.7,"h":9.7,"l":9.65,"n":3,"o":9.65,"t":"2026-09-25T12:30:00Z","v":601,"vw":9.658333},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-09-25T13:00:00Z","v":103,"vw":9.68},{"c":9.545,"h":9.63,"l":9.4901,"n":1859,"o":9.62,"t":"2026-09-25T13:30:00Z","v":279698,"vw":9.539461},{"c":9.606,"h":9.62,"l":9.53,"n":844,"o":9.55,"t":"2026-09-25T13:45:00Z","v":74460,"vw":9.573789},{"c":9.69,"h":9.69,"l":9.59,"n":850,"o":9.61,"t":"2026-09-25T14:00:00Z","v":76516,"vw":9.639498},{"c":9.7,"h":9.715,"l":9.645,"n":948,"o":9.7,"t":"2026-09-25T14:15:00Z","v":79276,"vw":9.673201},{"c":9.64,"h":9.69,"l":9.6001,"n":791,"o":9.69,"t":"2026-09-25T14:30:00Z","v":63201,"vw":9.632522},{"c":9.62,"h":9.658,"l":9.61,"n":780,"o":9.65,"t":"2026-09-25T14:45:00Z","v":44904,"vw":9.629925},{"c":9.695,"h":9.695,"l":9.63,"n":779,"o":9.63,"t":"2026-09-25T15:00:00Z","v":54929,"vw":9.658671},{"c":9.645,"h":9.695,"l":9.64,"n":1104,"o":9.695,"t":"2026-09-25T15:15:00Z","v":149387,"vw":9.656124},{"c":9.615,"h":9.685,"l":9.605,"n":1812,"o":9.65,"t":"2026-09-25T15:30:00Z","v":219637,"vw":9.648913},{"c":9.665,"h":9.665,"l":9.6,"n":1864,"o":9.62,"t":"2026-09-25T15:45:00Z","v":260209,"vw":9.623494},{"c":9.745,"h":9.76,"l":9.67,"n":1145,"o":9.67,"t":"2026-09-25T16:00:00Z","v":97485,"vw":9.727572},{"c":9.625,"h":9.75,"l":9.61,"n":1461,"o":9.745,"t":"2026-09-25T16:15:00Z","v":145887,"vw":9.64298},{"c":9.61,"h":9.625,"l":9.57,"n":862,"o":9.625,"t":"2026-09-25T16:30:00Z","v":65309,"vw":9.603933},{"c":9.5745,"h":9.615,"l":9.57,"n":855,"o":9.61,"t":"2026-09-25T16:45:00Z","v":71490,"vw":9.595886},{"c":9.5209,"h":9.575,"l":9.515,"n":1001,"o":9.575,"t":"2026-09-25T17:00:00Z","v":198281,"vw":9.546094},{"c":9.49,"h":9.53,"l":9.47,"n":1195,"o":9.53,"t":"2026-09-25T17:15:00Z","v":109044,"vw":9.496312},{"c":9.505,"h":9.51,"l":9.455,"n":1229,"o":9.485,"t":"2026-09-25T17:30:00Z","v":107225,"vw":9.484349},{"c":9.515,"h":9.535,"l":9.5,"n":922,"o":9.51,"t":"2026-09-25T17:45:00Z","v":88696,"vw":9.51936},{"c":9.515,"h":9.55,"l":9.505,"n":855,"o":9.52,"t":"2026-09-25T18:00:00Z","v":93668,"vw":9.525463},{"c":9.575,"h":9.64,"l":9.505,"n":1402,"o":9.515,"t":"2026-09-25T18:15:00Z","v":141768,"vw":9.583879},{"c":9.545,"h":9.585,"l":9.5425,"n":2090,"o":9.57,"t":"2026-09-25T18:30:00Z","v":214004,"vw":9.563637},{"c":9.64,"h":9.64,"l":9.545,"n":914,"o":9.545,"t":"2026-09-25T18:45:00Z","v":66015,"vw":9.596945},{"c":9.64,"h":9.64,"l":9.605,"n":1100,"o":9.635,"t":"2026-09-25T19:00:00Z","v":80493,"vw":9.62234},{"c":9.64,"h":9.66,"l":9.624,"n":1313,"o":9.6392,"t":"2026-09-25T19:15:00Z","v":109844,"vw":9.638366},{"c":9.645,"h":9.67,"l":9.61,"n":1644,"o":9.64,"t":"2026-09-25T19:30:00Z","v":126945,"vw":9.637941},{"c":9.57,"h":9.675,"l":9.57,"n":4535,"o":9.645,"t":"2026-09-25T19:45:00Z","v":456421,"vw":9.620067},{"c":9.58,"h":9.58,"l":9.58,"n":39,"o":9.58,"t":"2026-09-25T20:00:00Z","v":370660,"vw":9.58},{"c":9.7,"h":9.7,"l":9.68,"n":15,"o":9.69,"t":"2026-09-25T20:15:00Z","v":2664,"vw":9.688911},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-09-25T20:30:00Z","v":781,"vw":9.58},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-09-25T20:45:00Z","v":100,"vw":9.71},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-09-25T21:00:00Z","v":199,"vw":9.63},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-09-25T21:15:00Z","v":600,"vw":9.7},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-09-25T22:15:00Z","v":101,"vw":9.65},{"c":9.59,"h":9.65,"l":9.58,"n":28,"o":9.58,"t":"2026-09-28T08:00:00Z","v":4525,"vw":9.6211},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-28T09:00:00Z","v":100,"vw":9.65},{"c":9.6309,"h":9.6309,"l":9.6,"n":2,"o":9.6,"t":"2026-09-28T11:00:00Z","v":1250,"vw":9.61854},{"c":9.623,"h":9.623,"l":9.623,"n":1,"o":9.623,"t":"2026-09-28T11:30:00Z","v":100,"vw":9.623},{"c":9.61,"h":9.62,"l":9.61,"n":3,"o":9.62,"t":"2026-09-28T12:30:00Z","v":2823,"vw":9.611066},{"c":9.26,"h":9.505,"l":9.223,"n":1722,"o":9.49,"t":"2026-09-28T13:30:00Z","v":260625,"vw":9.340142},{"c":9.24,"h":9.2981,"l":9.225,"n":1300,"o":9.26,"t":"2026-09-28T13:45:00Z","v":163239,"vw":9.261195},{"c":9.42,"h":9.435,"l":9.23,"n":1181,"o":9.24,"t":"2026-09-28T14:00:00Z","v":96503,"vw":9.356083},{"c":9.455,"h":9.465,"l":9.38,"n":959,"o":9.419,"t":"2026-09-28T14:15:00Z","v":81138,"vw":9.414512},{"c":9.3717,"h":9.4545,"l":9.37,"n":684,"o":9.4545,"t":"2026-09-28T14:30:00Z","v":46836,"vw":9.416607},{"c":9.245,"h":9.39,"l":9.235,"n":1559,"o":9.375,"t":"2026-09-28T14:45:00Z","v":120094,"vw":9.310989},{"c":9.255,"h":9.29,"l":9.225,"n":1554,"o":9.24,"t":"2026-09-28T15:00:00Z","v":164616,"vw":9.256856},{"c":9.25,"h":9.29,"l":9.24,"n":758,"o":9.255,"t":"2026-09-28T15:15:00Z","v":51009,"vw":9.265859},{"c":9.265,"h":9.28,"l":9.25,"n":724,"o":9.25,"t":"2026-09-28T15:30:00Z","v":51405,"vw":9.263023},{"c":9.275,"h":9.29,"l":9.265,"n":711,"o":9.265,"t":"2026-09-28T15:45:00Z","v":61515,"vw":9.27805},{"c":9.335,"h":9.34,"l":9.265,"n":1023,"o":9.275,"t":"2026-09-28T16:00:00Z","v":94937,"vw":9.295586},{"c":9.425,"h":9.425,"l":9.32,"n":1202,"o":9.34,"t":"2026-09-28T16:15:00Z","v":119136,"vw":9.359015},{"c":9.355,"h":9.43,"l":9.32,"n":859,"o":9.42,"t":"2026-09-28T16:30:00Z","v":75489,"vw":9.372599},{"c":9.325,"h":9.375,"l":9.3,"n":590,"o":9.36,"t":"2026-09-28T16:45:00Z","v":38679,"vw":9.332263},{"c":9.355,"h":9.4,"l":9.32,"n":954,"o":9.32,"t":"2026-09-28T17:00:00Z","v":69696,"vw":9.349083},{"c":9.305,"h":9.39,"l":9.3,"n":815,"o":9.35,"t":"2026-09-28T17:15:00Z","v":71905,"vw":9.340149},{"c":9.3,"h":9.31,"l":9.27,"n":1351,"o":9.3,"t":"2026-09-28T17:30:00Z","v":174345,"vw":9.290131},{"c":9.32,"h":9.32,"l":9.275,"n":977,"o":9.305,"t":"2026-09-28T17:45:00Z","v":90241,"vw":9.296189},{"c":9.315,"h":9.33,"l":9.29,"n":1188,"o":9.315,"t":"2026-09-28T18:00:00Z","v":127119,"vw":9.309617},{"c":9.31,"h":9.3192,"l":9.29,"n":719,"o":9.3149,"t":"2026-09-28T18:15:00Z","v":72159,"vw":9.304654},{"c":9.225,"h":9.315,"l":9.225,"n":1314,"o":9.315,"t":"2026-09-28T18:30:00Z","v":163807,"vw":9.269957},{"c":9.175,"h":9.2265,"l":9.14,"n":1414,"o":9.225,"t":"2026-09-28T18:45:00Z","v":132428,"vw":9.187997},{"c":9.175,"h":9.18,"l":9.14,"n":1260,"o":9.175,"t":"2026-09-28T19:00:00Z","v":184374,"vw":9.168321},{"c":9.2,"h":9.2,"l":9.16,"n":1205,"o":9.1768,"t":"2026-09-28T19:15:00Z","v":112167,"vw":9.174717},{"c":9.22,"h":9.22,"l":9.155,"n":1858,"o":9.195,"t":"2026-09-28T19:30:00Z","v":164664,"vw":9.193215},{"c":9.22,"h":9.265,"l":9.195,"n":5397,"o":9.22,"t":"2026-09-28T19:45:00Z","v":633353,"vw":9.229943},{"c":9.21,"h":9.21,"l":9.21,"n":44,"o":9.21,"t":"2026-09-28T20:00:00Z","v":566521,"vw":9.21},{"c":9.21,"h":9.21,"l":9.21,"n":5,"o":9.21,"t":"2026-09-28T20:15:00Z","v":203,"vw":9.21},{"c":9.36,"h":9.36,"l":9.32,"n":14,"o":9.32,"t":"2026-09-28T20:30:00Z","v":10000,"vw":9.353},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-09-28T20:45:00Z","v":500,"vw":9.23},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-09-28T21:15:00Z","v":150,"vw":9.28},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-09-28T21:30:00Z","v":100,"vw":9.35},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-09-28T22:15:00Z","v":200,"vw":9.29},{"c":9.2239,"h":9.2239,"l":9.2127,"n":7,"o":9.2239,"t":"2026-09-28T23:00:00Z","v":2501,"vw":9.221664},{"c":9.2239,"h":9.2968,"l":9.2239,"n":2,"o":9.2968,"t":"2026-09-28T23:15:00Z","v":600,"vw":9.23605},{"c":9.2145,"h":9.2145,"l":9.2145,"n":1,"o":9.2145,"t":"2026-09-28T23:30:00Z","v":500,"vw":9.2145},{"c":9.2005,"h":9.2239,"l":9.2005,"n":3,"o":9.2239,"t":"2026-09-28T23:45:00Z","v":2300,"vw":9.20817},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-09-29T08:00:00Z","v":201,"vw":9.65},{"c":9.36,"h":9.36,"l":9.29,"n":9,"o":9.36,"t":"2026-09-29T11:00:00Z","v":10372,"vw":9.311004},{"c":9.32,"h":9.32,"l":9.32,"n":7,"o":9.32,"t":"2026-09-29T11:15:00Z","v":504,"vw":9.32},{"c":9.285,"h":9.285,"l":9.2608,"n":3,"o":9.27,"t":"2026-09-29T11:30:00Z","v":630,"vw":9.27317},{"c":9.31,"h":9.31,"l":9.26,"n":3,"o":9.26,"t":"2026-09-29T12:15:00Z","v":1150,"vw":9.29913},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-09-29T12:30:00Z","v":2000,"vw":9.36},{"c":9.29,"h":9.3474,"l":9.29,"n":6,"o":9.3474,"t":"2026-09-29T12:45:00Z","v":1100,"vw":9.311345},{"c":9.25,"h":9.27,"l":9.25,"n":14,"o":9.27,"t":"2026-09-29T13:15:00Z","v":2277,"vw":9.253636},{"c":9.31,"h":9.35,"l":9.0909,"n":1014,"o":9.22,"t":"2026-09-29T13:30:00Z","v":127444,"vw":9.218771},{"c":9.28,"h":9.36,"l":9.28,"n":630,"o":9.315,"t":"2026-09-29T13:45:00Z","v":40584,"vw":9.327178},{"c":9.36,"h":9.395,"l":9.285,"n":957,"o":9.285,"t":"2026-09-29T14:00:00Z","v":106570,"vw":9.338119},{"c":9.345,"h":9.36,"l":9.31,"n":724,"o":9.355,"t":"2026-09-29T14:15:00Z","v":62184,"vw":9.343739},{"c":9.345,"h":9.36,"l":9.29,"n":776,"o":9.345,"t":"2026-09-29T14:30:00Z","v":57596,"vw":9.321748},{"c":9.32,"h":9.365,"l":9.32,"n":690,"o":9.34,"t":"2026-09-29T14:45:00Z","v":65553,"vw":9.349912},{"c":9.3045,"h":9.3299,"l":9.27,"n":868,"o":9.3299,"t":"2026-09-29T15:00:00Z","v":60744,"vw":9.306768},{"c":9.245,"h":9.31,"l":9.24,"n":757,"o":9.305,"t":"2026-09-29T15:15:00Z","v":65012,"vw":9.276358},{"c":9.265,"h":9.28,"l":9.24,"n":792,"o":9.25,"t":"2026-09-29T15:30:00Z","v":62275,"vw":9.257454},{"c":9.265,"h":9.28,"l":9.24,"n":883,"o":9.2645,"t":"2026-09-29T15:45:00Z","v":70975,"vw":9.262152},{"c":9.265,"h":9.28,"l":9.245,"n":761,"o":9.265,"t":"2026-09-29T16:00:00Z","v":74896,"vw":9.258841},{"c":9.29,"h":9.305,"l":9.26,"n":774,"o":9.27,"t":"2026-09-29T16:15:00Z","v":61475,"vw":9.283215},{"c":9.23,"h":9.295,"l":9.23,"n":609,"o":9.285,"t":"2026-09-29T16:30:00Z","v":52879,"vw":9.268872},{"c":9.235,"h":9.245,"l":9.22,"n":525,"o":9.235,"t":"2026-09-29T16:45:00Z","v":35024,"vw":9.233557},{"c":9.25,"h":9.25,"l":9.215,"n":606,"o":9.235,"t":"2026-09-29T17:00:00Z","v":43674,"vw":9.232223},{"c":9.235,"h":9.25,"l":9.23,"n":711,"o":9.2401,"t":"2026-09-29T17:15:00Z","v":49011,"vw":9.24046},{"c":9.24,"h":9.25,"l":9.22,"n":677,"o":9.235,"t":"2026-09-29T17:30:00Z","v":41255,"vw":9.235609},{"c":9.215,"h":9.255,"l":9.2,"n":893,"o":9.235,"t":"2026-09-29T17:45:00Z","v":85133,"vw":9.226973},{"c":9.2,"h":9.255,"l":9.2,"n":999,"o":9.215,"t":"2026-09-29T18:00:00Z","v":107832,"vw":9.224198},{"c":9.205,"h":9.23,"l":9.195,"n":716,"o":9.205,"t":"2026-09-29T18:15:00Z","v":65579,"vw":9.209354},{"c":9.185,"h":9.225,"l":9.185,"n":875,"o":9.205,"t":"2026-09-29T18:30:00Z","v":88738,"vw":9.199077},{"c":9.2,"h":9.205,"l":9.175,"n":831,"o":9.185,"t":"2026-09-29T18:45:00Z","v":70771,"vw":9.190959},{"c":9.175,"h":9.2177,"l":9.175,"n":1176,"o":9.2002,"t":"2026-09-29T19:00:00Z","v":116972,"vw":9.200644},{"c":9.12,"h":9.175,"l":9.1,"n":1886,"o":9.171,"t":"2026-09-29T19:15:00Z","v":183279,"vw":9.122324},{"c":9.091,"h":9.135,"l":9.09,"n":1972,"o":9.115,"t":"2026-09-29T19:30:00Z","v":211989,"vw":9.113899},{"c":9.095,"h":9.13,"l":9.07,"n":5235,"o":9.095,"t":"2026-09-29T19:45:00Z","v":614914,"vw":9.100483},{"c":9.0802,"h":9.09,"l":9.0802,"n":31,"o":9.09,"t":"2026-09-29T20:00:00Z","v":506157,"vw":9.089976},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-09-29T20:15:00Z","v":1560,"vw":9.09},{"c":9.1,"h":9.1,"l":9.1,"n":4,"o":9.1,"t":"2026-09-29T20:30:00Z","v":1281,"vw":9.1},{"c":9.12,"h":9.18,"l":9.12,"n":2,"o":9.18,"t":"2026-09-29T21:30:00Z","v":525,"vw":9.142857},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-29T22:30:00Z","v":200,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-29T23:45:00Z","v":130,"vw":9.17},{"c":9.04,"h":9.09,"l":9.02,"n":26,"o":9.09,"t":"2026-09-30T08:00:00Z","v":2493,"vw":9.055802},{"c":9.04,"h":9.05,"l":9.04,"n":5,"o":9.05,"t":"2026-09-30T09:15:00Z","v":986,"vw":9.041111},{"c":9,"h":9.03,"l":9,"n":4,"o":9.03,"t":"2026-09-30T09:30:00Z","v":1001,"vw":9.024},{"c":9.02,"h":9.0759,"l":9.02,"n":10,"o":9.0759,"t":"2026-09-30T11:00:00Z","v":1083,"vw":9.032287},{"c":9.02,"h":9.02,"l":9.02,"n":5,"o":9.02,"t":"2026-09-30T12:00:00Z","v":502,"vw":9.02},{"c":9.1,"h":9.1367,"l":9.09,"n":14,"o":9.09,"t":"2026-09-30T12:30:00Z","v":2069,"vw":9.110439},{"c":9.11,"h":9.13,"l":9.11,"n":6,"o":9.13,"t":"2026-09-30T13:00:00Z","v":1455,"vw":9.125556},{"c":9.07,"h":9.15,"l":9,"n":1122,"o":9.09,"t":"2026-09-30T13:30:00Z","v":156903,"vw":9.047294},{"c":9.08,"h":9.155,"l":9.073,"n":1036,"o":9.08,"t":"2026-09-30T13:45:00Z","v":200646,"vw":9.109958},{"c":9.24,"h":9.29,"l":9.09,"n":1167,"o":9.09,"t":"2026-09-30T14:00:00Z","v":158994,"vw":9.219432},{"c":9.195,"h":9.29,"l":9.165,"n":1225,"o":9.24,"t":"2026-09-30T14:15:00Z","v":118018,"vw":9.216815},{"c":9.25,"h":9.27,"l":9.185,"n":842,"o":9.195,"t":"2026-09-30T14:30:00Z","v":51603,"vw":9.239624},{"c":9.215,"h":9.265,"l":9.215,"n":952,"o":9.235,"t":"2026-09-30T14:45:00Z","v":65319,"vw":9.239063},{"c":9.195,"h":9.215,"l":9.18,"n":913,"o":9.21,"t":"2026-09-30T15:00:00Z","v":66126,"vw":9.201979},{"c":9.125,"h":9.25,"l":9.105,"n":1204,"o":9.2,"t":"2026-09-30T15:15:00Z","v":224185,"vw":9.189254},{"c":9.085,"h":9.17,"l":9.08,"n":982,"o":9.125,"t":"2026-09-30T15:30:00Z","v":84290,"vw":9.121199},{"c":9.11,"h":9.12,"l":9.08,"n":1098,"o":9.085,"t":"2026-09-30T15:45:00Z","v":151195,"vw":9.108986},{"c":9.125,"h":9.16,"l":9.08,"n":1786,"o":9.1045,"t":"2026-09-30T16:00:00Z","v":201079,"vw":9.108986},{"c":9.105,"h":9.13,"l":9.105,"n":795,"o":9.13,"t":"2026-09-30T16:15:00Z","v":57336,"vw":9.117613},{"c":9.085,"h":9.11,"l":9.06,"n":1395,"o":9.105,"t":"2026-09-30T16:30:00Z","v":149528,"vw":9.082319},{"c":9.05,"h":9.085,"l":9.03,"n":1388,"o":9.085,"t":"2026-09-30T16:45:00Z","v":149413,"vw":9.050554},{"c":8.96,"h":9.045,"l":8.96,"n":1760,"o":9.045,"t":"2026-09-30T17:00:00Z","v":294528,"vw":9.001242},{"c":8.95,"h":8.965,"l":8.93,"n":1092,"o":8.96,"t":"2026-09-30T17:15:00Z","v":93990,"vw":8.950335},{"c":8.975,"h":8.98,"l":8.945,"n":916,"o":8.95,"t":"2026-09-30T17:30:00Z","v":68161,"vw":8.962623},{"c":8.965,"h":8.99,"l":8.955,"n":1002,"o":8.975,"t":"2026-09-30T17:45:00Z","v":105396,"vw":8.970098},{"c":8.94,"h":8.99,"l":8.94,"n":846,"o":8.965,"t":"2026-09-30T18:00:00Z","v":68025,"vw":8.966913},{"c":8.945,"h":8.9799,"l":8.925,"n":961,"o":8.94,"t":"2026-09-30T18:15:00Z","v":84608,"vw":8.952305},{"c":8.94,"h":8.96,"l":8.925,"n":850,"o":8.945,"t":"2026-09-30T18:30:00Z","v":61326,"vw":8.940604},{"c":8.93,"h":8.95,"l":8.92,"n":1148,"o":8.945,"t":"2026-09-30T18:45:00Z","v":74529,"vw":8.936629},{"c":8.865,"h":8.93,"l":8.845,"n":1738,"o":8.925,"t":"2026-09-30T19:00:00Z","v":151683,"vw":8.891546},{"c":8.86,"h":8.88,"l":8.85,"n":1498,"o":8.8627,"t":"2026-09-30T19:15:00Z","v":122812,"vw":8.867808},{"c":8.885,"h":8.895,"l":8.845,"n":2344,"o":8.86,"t":"2026-09-30T19:30:00Z","v":206572,"vw":8.866887},{"c":8.915,"h":8.94,"l":8.845,"n":7790,"o":8.885,"t":"2026-09-30T19:45:00Z","v":1182036,"vw":8.891724},{"c":9.0783,"h":9.0783,"l":8.92,"n":33,"o":8.92,"t":"2026-09-30T20:00:00Z","v":831277,"vw":8.920118},{"c":8.92,"h":8.97,"l":8.92,"n":11,"o":8.97,"t":"2026-09-30T20:15:00Z","v":4268,"vw":8.930547},{"c":8.97,"h":9.05,"l":8.97,"n":10,"o":9.05,"t":"2026-09-30T20:45:00Z","v":827,"vw":8.996486},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-09-30T21:30:00Z","v":1762,"vw":9.02},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-09-30T22:15:00Z","v":324,"vw":8.96},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-01T08:00:00Z","v":480,"vw":9},{"c":8.99,"h":8.99,"l":8.99,"n":3,"o":8.99,"t":"2026-10-01T09:00:00Z","v":102,"vw":8.99},{"c":8.91,"h":8.93,"l":8.91,"n":19,"o":8.93,"t":"2026-10-01T10:15:00Z","v":521,"vw":8.915917},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-01T11:15:00Z","v":100,"vw":8.9},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-01T11:30:00Z","v":1000,"vw":9.02},{"c":9.0193,"h":9.0193,"l":8.98,"n":3,"o":8.98,"t":"2026-10-01T12:30:00Z","v":419,"vw":8.990614},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-01T12:45:00Z","v":200,"vw":8.95},{"c":9.09,"h":9.09,"l":9.01,"n":56,"o":9.01,"t":"2026-10-01T13:15:00Z","v":20070,"vw":9.075246},{"c":8.8,"h":8.9672,"l":8.72,"n":2195,"o":8.92,"t":"2026-10-01T13:30:00Z","v":272510,"vw":8.865024},{"c":8.74,"h":8.87,"l":8.73,"n":1451,"o":8.798,"t":"2026-10-01T13:45:00Z","v":135586,"vw":8.802547},{"c":8.82,"h":8.82,"l":8.59,"n":2961,"o":8.73,"t":"2026-10-01T14:00:00Z","v":405789,"vw":8.660884},{"c":8.615,"h":8.835,"l":8.585,"n":1980,"o":8.825,"t":"2026-10-01T14:15:00Z","v":242570,"vw":8.697128},{"c":8.635,"h":8.675,"l":8.58,"n":1153,"o":8.61,"t":"2026-10-01T14:30:00Z","v":138704,"vw":8.626728},{"c":8.525,"h":8.64,"l":8.505,"n":2234,"o":8.63,"t":"2026-10-01T14:45:00Z","v":203093,"vw":8.560572},{"c":8.47,"h":8.53,"l":8.47,"n":2481,"o":8.52,"t":"2026-10-01T15:00:00Z","v":273146,"vw":8.500934},{"c":8.525,"h":8.61,"l":8.465,"n":2071,"o":8.475,"t":"2026-10-01T15:15:00Z","v":226075,"vw":8.547886},{"c":8.51,"h":8.59,"l":8.51,"n":1621,"o":8.52,"t":"2026-10-01T15:30:00Z","v":165764,"vw":8.541299},{"c":8.63,"h":8.64,"l":8.52,"n":1719,"o":8.52,"t":"2026-10-01T15:45:00Z","v":176352,"vw":8.58841},{"c":8.69,"h":8.73,"l":8.62,"n":1962,"o":8.62,"t":"2026-10-01T16:00:00Z","v":325959,"vw":8.683423},{"c":8.65,"h":8.695,"l":8.64,"n":1195,"o":8.695,"t":"2026-10-01T16:15:00Z","v":101352,"vw":8.670278},{"c":8.52,"h":8.655,"l":8.515,"n":1885,"o":8.65,"t":"2026-10-01T16:30:00Z","v":234324,"vw":8.559768},{"c":8.555,"h":8.58,"l":8.505,"n":2781,"o":8.525,"t":"2026-10-01T16:45:00Z","v":431880,"vw":8.529482},{"c":8.535,"h":8.59,"l":8.52,"n":1792,"o":8.555,"t":"2026-10-01T17:00:00Z","v":265123,"vw":8.564528},{"c":8.575,"h":8.58,"l":8.54,"n":2528,"o":8.54,"t":"2026-10-01T17:15:00Z","v":394557,"vw":8.560163},{"c":8.59,"h":8.62,"l":8.54,"n":1915,"o":8.575,"t":"2026-10-01T17:30:00Z","v":211660,"vw":8.580264},{"c":8.51,"h":8.605,"l":8.475,"n":1721,"o":8.59,"t":"2026-10-01T17:45:00Z","v":215725,"vw":8.521013},{"c":8.5,"h":8.52,"l":8.4746,"n":2238,"o":8.515,"t":"2026-10-01T18:00:00Z","v":326254,"vw":8.500675},{"c":8.51,"h":8.535,"l":8.4846,"n":2303,"o":8.5,"t":"2026-10-01T18:15:00Z","v":333804,"vw":8.511729},{"c":8.515,"h":8.535,"l":8.495,"n":1578,"o":8.51,"t":"2026-10-01T18:30:00Z","v":150576,"vw":8.515308},{"c":8.5545,"h":8.565,"l":8.5,"n":1513,"o":8.5145,"t":"2026-10-01T18:45:00Z","v":157180,"vw":8.534923},{"c":8.6209,"h":8.63,"l":8.525,"n":1911,"o":8.555,"t":"2026-10-01T19:00:00Z","v":217927,"vw":8.568954},{"c":8.58,"h":8.645,"l":8.58,"n":2064,"o":8.6201,"t":"2026-10-01T19:15:00Z","v":221608,"vw":8.605276},{"c":8.605,"h":8.65,"l":8.585,"n":3355,"o":8.585,"t":"2026-10-01T19:30:00Z","v":419936,"vw":8.623622},{"c":8.565,"h":8.645,"l":8.51,"n":8436,"o":8.605,"t":"2026-10-01T19:45:00Z","v":1471975,"vw":8.56943},{"c":8.5065,"h":8.56,"l":8.5065,"n":28,"o":8.56,"t":"2026-10-01T20:00:00Z","v":790224,"vw":8.559993},{"c":8.55,"h":8.58,"l":8.55,"n":2,"o":8.58,"t":"2026-10-01T21:15:00Z","v":2149,"vw":8.559074},{"c":8.55,"h":8.5923,"l":8.55,"n":3,"o":8.5923,"t":"2026-10-01T21:30:00Z","v":6040,"vw":8.550875},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-01T21:45:00Z","v":5000,"vw":8.55},{"c":8.55,"h":8.56,"l":8.55,"n":26,"o":8.56,"t":"2026-10-01T22:00:00Z","v":998,"vw":8.553399},{"c":8.6345,"h":8.6345,"l":8.6345,"n":1,"o":8.6345,"t":"2026-10-01T22:45:00Z","v":1000,"vw":8.6345},{"c":8.61,"h":8.61,"l":8.61,"n":10,"o":8.61,"t":"2026-10-02T08:15:00Z","v":1000,"vw":8.61},{"c":8.63,"h":8.63,"l":8.6,"n":12,"o":8.6,"t":"2026-10-02T09:15:00Z","v":6727,"vw":8.617309},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-02T11:30:00Z","v":856,"vw":8.63},{"c":8.68,"h":8.7,"l":8.68,"n":5,"o":8.7,"t":"2026-10-02T12:30:00Z","v":760,"vw":8.685715},{"c":8.77,"h":8.77,"l":8.64,"n":3,"o":8.64,"t":"2026-10-02T12:45:00Z","v":802,"vw":8.672297},{"c":8.7,"h":8.7562,"l":8.7,"n":3,"o":8.7562,"t":"2026-10-02T13:00:00Z","v":701,"vw":8.716057},{"c":8.62,"h":8.72,"l":8.62,"n":9,"o":8.63,"t":"2026-10-02T13:15:00Z","v":572,"vw":8.668316},{"c":8.69,"h":8.71,"l":8.465,"n":1772,"o":8.6,"t":"2026-10-02T13:30:00Z","v":241674,"vw":8.593736},{"c":8.6955,"h":8.765,"l":8.625,"n":1805,"o":8.69,"t":"2026-10-02T13:45:00Z","v":489887,"vw":8.689605},{"c":8.795,"h":8.805,"l":8.67,"n":1580,"o":8.69,"t":"2026-10-02T14:00:00Z","v":145868,"vw":8.74962},{"c":8.87,"h":8.875,"l":8.785,"n":1629,"o":8.8,"t":"2026-10-02T14:15:00Z","v":142224,"vw":8.824855},{"c":8.905,"h":8.975,"l":8.86,"n":1989,"o":8.875,"t":"2026-10-02T14:30:00Z","v":257728,"vw":8.901054},{"c":8.815,"h":8.94,"l":8.8,"n":1896,"o":8.905,"t":"2026-10-02T14:45:00Z","v":186550,"vw":8.902594},{"c":8.595,"h":8.815,"l":8.575,"n":2493,"o":8.81,"t":"2026-10-02T15:00:00Z","v":412170,"vw":8.680451},{"c":8.55,"h":8.615,"l":8.465,"n":2665,"o":8.595,"t":"2026-10-02T15:15:00Z","v":430134,"vw":8.528865},{"c":8.54,"h":8.62,"l":8.54,"n":1296,"o":8.55,"t":"2026-10-02T15:30:00Z","v":126035,"vw":8.579034},{"c":8.555,"h":8.57,"l":8.52,"n":1175,"o":8.53,"t":"2026-10-02T15:45:00Z","v":74689,"vw":8.540253},{"c":8.505,"h":8.56,"l":8.49,"n":1134,"o":8.555,"t":"2026-10-02T16:00:00Z","v":90193,"vw":8.515216},{"c":8.445,"h":8.505,"l":8.43,"n":1442,"o":8.505,"t":"2026-10-02T16:15:00Z","v":138583,"vw":8.45907},{"c":8.5301,"h":8.5399,"l":8.445,"n":1165,"o":8.445,"t":"2026-10-02T16:30:00Z","v":87011,"vw":8.480305},{"c":8.525,"h":8.555,"l":8.5201,"n":885,"o":8.535,"t":"2026-10-02T16:45:00Z","v":67175,"vw":8.536317},{"c":8.515,"h":8.565,"l":8.511,"n":1042,"o":8.525,"t":"2026-10-02T17:00:00Z","v":102062,"vw":8.536264},{"c":8.555,"h":8.5598,"l":8.5,"n":1175,"o":8.5145,"t":"2026-10-02T17:15:00Z","v":130028,"vw":8.526676},{"c":8.525,"h":8.5699,"l":8.51,"n":1223,"o":8.555,"t":"2026-10-02T17:30:00Z","v":170028,"vw":8.53705},{"c":8.565,"h":8.5965,"l":8.52,"n":1049,"o":8.525,"t":"2026-10-02T17:45:00Z","v":87403,"vw":8.56243},{"c":8.47,"h":8.58,"l":8.47,"n":1418,"o":8.565,"t":"2026-10-02T18:00:00Z","v":270719,"vw":8.534096},{"c":8.375,"h":8.475,"l":8.37,"n":1899,"o":8.47,"t":"2026-10-02T18:15:00Z","v":267666,"vw":8.406107},{"c":8.395,"h":8.415,"l":8.35,"n":1401,"o":8.37,"t":"2026-10-02T18:30:00Z","v":134760,"vw":8.385274},{"c":8.425,"h":8.425,"l":8.39,"n":1370,"o":8.395,"t":"2026-10-02T18:45:00Z","v":110580,"vw":8.409919},{"c":8.435,"h":8.445,"l":8.405,"n":1330,"o":8.425,"t":"2026-10-02T19:00:00Z","v":126557,"vw":8.42642},{"c":8.425,"h":8.47,"l":8.42,"n":1679,"o":8.4391,"t":"2026-10-02T19:15:00Z","v":163639,"vw":8.447997},{"c":8.36,"h":8.445,"l":8.36,"n":2369,"o":8.425,"t":"2026-10-02T19:30:00Z","v":255159,"vw":8.412142},{"c":8.46,"h":8.46,"l":8.33,"n":7740,"o":8.365,"t":"2026-10-02T19:45:00Z","v":1136669,"vw":8.406089},{"c":8.44,"h":8.45,"l":8.44,"n":58,"o":8.44,"t":"2026-10-02T20:00:00Z","v":921596,"vw":8.440012},{"c":8.4562,"h":8.4562,"l":8.4562,"n":1,"o":8.4562,"t":"2026-10-02T20:30:00Z","v":1000,"vw":8.4562},{"c":8.4499,"h":8.45,"l":8.4499,"n":14,"o":8.45,"t":"2026-10-02T20:45:00Z","v":14588,"vw":8.449998},{"c":8.45,"h":8.45,"l":8.45,"n":4,"o":8.45,"t":"2026-10-02T21:00:00Z","v":432,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-02T22:00:00Z","v":400,"vw":8.45},{"c":8.4466,"h":8.4466,"l":8.4466,"n":1,"o":8.4466,"t":"2026-10-02T22:30:00Z","v":500,"vw":8.4466},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-02T23:30:00Z","v":400,"vw":8.46},{"c":8.49,"h":8.49,"l":8.46,"n":15,"o":8.46,"t":"2026-10-02T23:45:00Z","v":942,"vw":8.483977},{"c":8.6,"h":8.6,"l":8.5,"n":42,"o":8.5,"t":"2026-10-05T10:45:00Z","v":7123,"vw":8.580028},{"c":8.5,"h":8.5,"l":8.48,"n":13,"o":8.48,"t":"2026-10-05T12:45:00Z","v":10320,"vw":8.499681},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-05T13:00:00Z","v":5080,"vw":8.5},{"c":8.64,"h":8.65,"l":8.55,"n":14,"o":8.58,"t":"2026-10-05T13:15:00Z","v":3054,"vw":8.591586},{"c":8.52,"h":8.678,"l":8.42,"n":1985,"o":8.6,"t":"2026-10-05T13:30:00Z","v":353957,"vw":8.557043},{"c":8.655,"h":8.7,"l":8.515,"n":1980,"o":8.53,"t":"2026-10-05T13:45:00Z","v":213200,"vw":8.630807},{"c":8.88,"h":8.94,"l":8.64,"n":2094,"o":8.655,"t":"2026-10-05T14:00:00Z","v":377531,"vw":8.768394},{"c":8.8599,"h":8.96,"l":8.85,"n":1211,"o":8.88,"t":"2026-10-05T14:15:00Z","v":104939,"vw":8.894737},{"c":8.92,"h":8.988,"l":8.85,"n":1210,"o":8.855,"t":"2026-10-05T14:30:00Z","v":137449,"vw":8.92069},{"c":8.82,"h":8.935,"l":8.805,"n":1421,"o":8.92,"t":"2026-10-05T14:45:00Z","v":157312,"vw":8.879222},{"c":8.835,"h":8.875,"l":8.815,"n":1047,"o":8.815,"t":"2026-10-05T15:00:00Z","v":83889,"vw":8.842506},{"c":8.855,"h":8.855,"l":8.8,"n":925,"o":8.835,"t":"2026-10-05T15:15:00Z","v":70279,"vw":8.832584},{"c":8.975,"h":8.9885,"l":8.855,"n":1556,"o":8.855,"t":"2026-10-05T15:30:00Z","v":128364,"vw":8.929028},{"c":9.005,"h":9.015,"l":8.965,"n":1311,"o":8.975,"t":"2026-10-05T15:45:00Z","v":112938,"vw":8.989958},{"c":8.995,"h":9.01,"l":8.96,"n":1129,"o":9.005,"t":"2026-10-05T16:00:00Z","v":100627,"vw":8.989658},{"c":9.015,"h":9.025,"l":8.98,"n":909,"o":8.99,"t":"2026-10-05T16:15:00Z","v":64635,"vw":9.002823},{"c":9.11,"h":9.125,"l":9.015,"n":1437,"o":9.015,"t":"2026-10-05T16:30:00Z","v":170835,"vw":9.08697},{"c":9.12,"h":9.14,"l":9.1048,"n":1100,"o":9.11,"t":"2026-10-05T16:45:00Z","v":128229,"vw":9.122222},{"c":9.1,"h":9.12,"l":9.05,"n":1343,"o":9.12,"t":"2026-10-05T17:00:00Z","v":151535,"vw":9.090199},{"c":9.095,"h":9.125,"l":9.07,"n":1806,"o":9.1046,"t":"2026-10-05T17:15:00Z","v":224453,"vw":9.089584},{"c":9.09,"h":9.11,"l":9.03,"n":1356,"o":9.095,"t":"2026-10-05T17:30:00Z","v":192215,"vw":9.079127},{"c":9.12,"h":9.17,"l":9.085,"n":1402,"o":9.085,"t":"2026-10-05T17:45:00Z","v":169772,"vw":9.144776},{"c":9.15,"h":9.155,"l":9.105,"n":1341,"o":9.12,"t":"2026-10-05T18:00:00Z","v":110554,"vw":9.127919},{"c":9.135,"h":9.155,"l":9.09,"n":1438,"o":9.155,"t":"2026-10-05T18:15:00Z","v":155417,"vw":9.129899},{"c":9.135,"h":9.155,"l":9.105,"n":1468,"o":9.135,"t":"2026-10-05T18:30:00Z","v":172170,"vw":9.131445},{"c":9.145,"h":9.15,"l":9.1,"n":1362,"o":9.13,"t":"2026-10-05T18:45:00Z","v":168100,"vw":9.123103},{"c":9.125,"h":9.145,"l":9.1,"n":1686,"o":9.145,"t":"2026-10-05T19:00:00Z","v":189589,"vw":9.121735},{"c":9.055,"h":9.165,"l":9.04,"n":2258,"o":9.125,"t":"2026-10-05T19:15:00Z","v":301578,"vw":9.111635},{"c":9.045,"h":9.095,"l":9.04,"n":2761,"o":9.055,"t":"2026-10-05T19:30:00Z","v":363635,"vw":9.058956},{"c":9.01,"h":9.05,"l":8.955,"n":6730,"o":9.04,"t":"2026-10-05T19:45:00Z","v":944719,"vw":9.006362},{"c":9,"h":9.01,"l":8.86,"n":41,"o":8.86,"t":"2026-10-05T20:00:00Z","v":917860,"vw":9.000006},{"c":9.0093,"h":9.0093,"l":9.0093,"n":2,"o":9.0093,"t":"2026-10-05T23:15:00Z","v":830,"vw":9.0093},{"c":9.0077,"h":9.04,"l":9.0077,"n":4,"o":9.04,"t":"2026-10-06T11:30:00Z","v":902,"vw":9.029233},{"c":9.02,"h":9.03,"l":9.02,"n":5,"o":9.02,"t":"2026-10-06T13:00:00Z","v":5095,"vw":9.029607},{"c":8.91,"h":9,"l":8.91,"n":19,"o":9,"t":"2026-10-06T13:15:00Z","v":7470,"vw":8.971129},{"c":9.025,"h":9.15,"l":8.96,"n":992,"o":9.05,"t":"2026-10-06T13:30:00Z","v":131969,"vw":9.051},{"c":9.06,"h":9.095,"l":8.99,"n":945,"o":9.03,"t":"2026-10-06T13:45:00Z","v":91315,"vw":9.028694},{"c":9.16,"h":9.22,"l":9.065,"n":1574,"o":9.07,"t":"2026-10-06T14:00:00Z","v":133700,"vw":9.136456},{"c":9.135,"h":9.175,"l":9.11,"n":984,"o":9.155,"t":"2026-10-06T14:15:00Z","v":76681,"vw":9.13972},{"c":9.14,"h":9.205,"l":9.125,"n":1422,"o":9.13,"t":"2026-10-06T14:30:00Z","v":158554,"vw":9.167416},{"c":9.12,"h":9.155,"l":9.11,"n":1080,"o":9.14,"t":"2026-10-06T14:45:00Z","v":73829,"vw":9.132512},{"c":9.18,"h":9.215,"l":9.115,"n":1181,"o":9.115,"t":"2026-10-06T15:00:00Z","v":99374,"vw":9.156057},{"c":9.15,"h":9.175,"l":9.135,"n":970,"o":9.175,"t":"2026-10-06T15:15:00Z","v":98697,"vw":9.153866},{"c":9.17,"h":9.195,"l":9.145,"n":1123,"o":9.145,"t":"2026-10-06T15:30:00Z","v":93248,"vw":9.175442},{"c":9.17,"h":9.1754,"l":9.15,"n":697,"o":9.165,"t":"2026-10-06T15:45:00Z","v":63916,"vw":9.166836},{"c":9.195,"h":9.225,"l":9.15,"n":1585,"o":9.175,"t":"2026-10-06T16:00:00Z","v":168945,"vw":9.188736},{"c":9.215,"h":9.3,"l":9.185,"n":1570,"o":9.195,"t":"2026-10-06T16:15:00Z","v":209490,"vw":9.228544},{"c":9.2091,"h":9.235,"l":9.185,"n":869,"o":9.215,"t":"2026-10-06T16:30:00Z","v":56728,"vw":9.214584},{"c":9.245,"h":9.26,"l":9.185,"n":1071,"o":9.21,"t":"2026-10-06T16:45:00Z","v":136316,"vw":9.208223},{"c":9.185,"h":9.255,"l":9.185,"n":1183,"o":9.245,"t":"2026-10-06T17:00:00Z","v":146371,"vw":9.229162},{"c":9.165,"h":9.2,"l":9.1101,"n":1183,"o":9.18,"t":"2026-10-06T17:15:00Z","v":166151,"vw":9.153287},{"c":9.185,"h":9.2,"l":9.16,"n":902,"o":9.165,"t":"2026-10-06T17:30:00Z","v":83950,"vw":9.181515},{"c":9.125,"h":9.185,"l":9.115,"n":1179,"o":9.18,"t":"2026-10-06T17:45:00Z","v":93532,"vw":9.154818},{"c":9.105,"h":9.155,"l":9.095,"n":950,"o":9.125,"t":"2026-10-06T18:00:00Z","v":87360,"vw":9.113955},{"c":9.074,"h":9.115,"l":9.045,"n":1793,"o":9.105,"t":"2026-10-06T18:15:00Z","v":234418,"vw":9.08119},{"c":9.105,"h":9.1093,"l":9.075,"n":1424,"o":9.08,"t":"2026-10-06T18:30:00Z","v":157250,"vw":9.096111},{"c":9.105,"h":9.125,"l":9.095,"n":1143,"o":9.1001,"t":"2026-10-06T18:45:00Z","v":93463,"vw":9.10977},{"c":9.065,"h":9.105,"l":9.055,"n":924,"o":9.105,"t":"2026-10-06T19:00:00Z","v":66073,"vw":9.081133},{"c":9.085,"h":9.14,"l":9.065,"n":2446,"o":9.0692,"t":"2026-10-06T19:15:00Z","v":248167,"vw":9.108061},{"c":9.055,"h":9.125,"l":9.055,"n":2055,"o":9.085,"t":"2026-10-06T19:30:00Z","v":183594,"vw":9.091947},{"c":9.03,"h":9.055,"l":8.985,"n":5534,"o":9.055,"t":"2026-10-06T19:45:00Z","v":630210,"vw":9.023262},{"c":9.03,"h":9.03,"l":9.03,"n":43,"o":9.03,"t":"2026-10-06T20:00:00Z","v":690011,"vw":9.03},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-06T22:30:00Z","v":299,"vw":9.07},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-06T23:45:00Z","v":290,"vw":9.13},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-07T08:00:00Z","v":216,"vw":9.3},{"c":9.07,"h":9.1682,"l":9.07,"n":3,"o":9.1682,"t":"2026-10-07T09:30:00Z","v":322,"vw":9.105487},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-07T10:00:00Z","v":454,"vw":9.12},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-07T11:00:00Z","v":500,"vw":9.1},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-07T11:30:00Z","v":506,"vw":9.06},{"c":8.99,"h":9.11,"l":8.965,"n":631,"o":9.06,"t":"2026-10-07T13:30:00Z","v":94432,"vw":9.032091},{"c":8.89,"h":9.005,"l":8.8479,"n":967,"o":9,"t":"2026-10-07T13:45:00Z","v":73984,"vw":8.930553},{"c":8.96,"h":8.975,"l":8.89,"n":1072,"o":8.895,"t":"2026-10-07T14:00:00Z","v":85156,"vw":8.937065},{"c":8.89,"h":8.98,"l":8.88,"n":857,"o":8.965,"t":"2026-10-07T14:15:00Z","v":67846,"vw":8.924132},{"c":8.895,"h":8.97,"l":8.88,"n":1114,"o":8.9,"t":"2026-10-07T14:30:00Z","v":86872,"vw":8.91487},{"c":8.88,"h":8.935,"l":8.87,"n":987,"o":8.8901,"t":"2026-10-07T14:45:00Z","v":68313,"vw":8.893179},{"c":8.86,"h":8.885,"l":8.84,"n":957,"o":8.875,"t":"2026-10-07T15:00:00Z","v":62325,"vw":8.863195},{"c":8.87,"h":8.89,"l":8.85,"n":678,"o":8.855,"t":"2026-10-07T15:15:00Z","v":43932,"vw":8.868734},{"c":8.875,"h":8.925,"l":8.86,"n":1466,"o":8.874641,"t":"2026-10-07T15:30:00Z","v":145124,"vw":8.885031},{"c":8.895,"h":8.915,"l":8.865,"n":842,"o":8.875,"t":"2026-10-07T15:45:00Z","v":82722,"vw":8.881384},{"c":8.96,"h":8.975,"l":8.885,"n":1191,"o":8.89,"t":"2026-10-07T16:00:00Z","v":100713,"vw":8.928305},{"c":9.0288,"h":9.04,"l":8.95,"n":1508,"o":8.96,"t":"2026-10-07T16:15:00Z","v":244103,"vw":9.004679},{"c":9.01,"h":9.07,"l":8.985,"n":1759,"o":9.025,"t":"2026-10-07T16:30:00Z","v":197548,"vw":9.02323},{"c":8.975,"h":9.02,"l":8.97,"n":849,"o":9.005,"t":"2026-10-07T16:45:00Z","v":68970,"vw":8.999783},{"c":9.01,"h":9.015,"l":8.94,"n":1131,"o":8.975,"t":"2026-10-07T17:00:00Z","v":126284,"vw":8.987008},{"c":8.945,"h":9.01,"l":8.94,"n":869,"o":9.01,"t":"2026-10-07T17:15:00Z","v":93023,"vw":8.964977},{"c":8.97,"h":9,"l":8.9292,"n":897,"o":8.945,"t":"2026-10-07T17:30:00Z","v":76077,"vw":8.964931},{"c":8.955,"h":8.985,"l":8.94,"n":998,"o":8.965,"t":"2026-10-07T17:45:00Z","v":113999,"vw":8.966575},{"c":8.985,"h":9.015,"l":8.945,"n":1032,"o":8.95,"t":"2026-10-07T18:00:00Z","v":81909,"vw":8.98072},{"c":9.08,"h":9.12,"l":8.98,"n":2561,"o":8.9883,"t":"2026-10-07T18:15:00Z","v":344454,"vw":9.043394},{"c":9.095,"h":9.1,"l":9.075,"n":718,"o":9.085,"t":"2026-10-07T18:30:00Z","v":54987,"vw":9.089003},{"c":9.065,"h":9.1,"l":9.06,"n":905,"o":9.1,"t":"2026-10-07T18:45:00Z","v":80244,"vw":9.086478},{"c":9.0953,"h":9.12,"l":9.05,"n":1187,"o":9.065,"t":"2026-10-07T19:00:00Z","v":143077,"vw":9.084036},{"c":9.115,"h":9.15,"l":9.07,"n":1397,"o":9.095,"t":"2026-10-07T19:15:00Z","v":191765,"vw":9.113019},{"c":9.185,"h":9.21,"l":9.105,"n":2563,"o":9.12,"t":"2026-10-07T19:30:00Z","v":312176,"vw":9.164696},{"c":9.08,"h":9.21,"l":9.08,"n":5479,"o":9.185,"t":"2026-10-07T19:45:00Z","v":713292,"vw":9.144639},{"c":9.09,"h":9.09,"l":9.09,"n":71,"o":9.09,"t":"2026-10-07T20:00:00Z","v":745710,"vw":9.09},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-07T20:30:00Z","v":400,"vw":9.27},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-07T20:45:00Z","v":900,"vw":9.1},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-10-07T23:15:00Z","v":400,"vw":9.22},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-07T23:45:00Z","v":110,"vw":9.1},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-08T13:00:00Z","v":500,"vw":8.99},{"c":8.9846,"h":9.12,"l":8.9,"n":392,"o":9.04,"t":"2026-10-08T13:30:00Z","v":68275,"vw":9.02022},{"c":9.06,"h":9.08,"l":8.9801,"n":622,"o":8.99,"t":"2026-10-08T13:45:00Z","v":49559,"vw":9.035177},{"c":9.095,"h":9.13,"l":9.06,"n":814,"o":9.065,"t":"2026-10-08T14:00:00Z","v":66420,"vw":9.103573},{"c":9.09,"h":9.14,"l":9.0837,"n":883,"o":9.09,"t":"2026-10-08T14:15:00Z","v":67735,"vw":9.113844},{"c":9.1,"h":9.14,"l":9.065,"n":680,"o":9.08,"t":"2026-10-08T14:30:00Z","v":41339,"vw":9.103238},{"c":9.075,"h":9.115,"l":9.065,"n":767,"o":9.1,"t":"2026-10-08T14:45:00Z","v":79096,"vw":9.098481},{"c":9.025,"h":9.105,"l":9.025,"n":693,"o":9.075,"t":"2026-10-08T15:00:00Z","v":63988,"vw":9.087139},{"c":8.965,"h":9.04,"l":8.965,"n":679,"o":9.03,"t":"2026-10-08T15:15:00Z","v":43004,"vw":9.000103},{"c":8.995,"h":9.005,"l":8.965,"n":735,"o":8.965,"t":"2026-10-08T15:30:00Z","v":51015,"vw":8.985575},{"c":8.99,"h":9.015,"l":8.97,"n":695,"o":9,"t":"2026-10-08T15:45:00Z","v":39609,"vw":8.993115},{"c":8.935,"h":8.985,"l":8.935,"n":799,"o":8.985,"t":"2026-10-08T16:00:00Z","v":48958,"vw":8.96895},{"c":8.91,"h":9.01,"l":8.89,"n":1291,"o":8.93,"t":"2026-10-08T16:15:00Z","v":115612,"vw":8.935273},{"c":8.91,"h":8.945,"l":8.905,"n":700,"o":8.915,"t":"2026-10-08T16:30:00Z","v":48007,"vw":8.925732},{"c":8.985,"h":9.01,"l":8.905,"n":938,"o":8.91,"t":"2026-10-08T16:45:00Z","v":61022,"vw":8.956002},{"c":9.045,"h":9.05,"l":8.955,"n":934,"o":8.985,"t":"2026-10-08T17:00:00Z","v":63990,"vw":8.988203},{"c":9.015,"h":9.055,"l":8.995,"n":964,"o":9.04,"t":"2026-10-08T17:15:00Z","v":82404,"vw":9.026628},{"c":9.045,"h":9.045,"l":9.01,"n":775,"o":9.02,"t":"2026-10-08T17:30:00Z","v":46783,"vw":9.024827},{"c":9.035,"h":9.06,"l":9.015,"n":805,"o":9.045,"t":"2026-10-08T17:45:00Z","v":61427,"vw":9.036565},{"c":8.985,"h":9.035,"l":8.985,"n":767,"o":9.035,"t":"2026-10-08T18:00:00Z","v":71521,"vw":9.008539},{"c":8.925,"h":8.985,"l":8.925,"n":736,"o":8.985,"t":"2026-10-08T18:15:00Z","v":53392,"vw":8.954327},{"c":8.9488,"h":8.9499,"l":8.92,"n":933,"o":8.925,"t":"2026-10-08T18:30:00Z","v":73230,"vw":8.932852},{"c":8.925,"h":8.955,"l":8.91,"n":832,"o":8.945,"t":"2026-10-08T18:45:00Z","v":68694,"vw":8.929779},{"c":8.9745,"h":9.01,"l":8.925,"n":879,"o":8.925,"t":"2026-10-08T19:00:00Z","v":82709,"vw":8.97664},{"c":8.944,"h":8.985,"l":8.92,"n":1497,"o":8.9777,"t":"2026-10-08T19:15:00Z","v":170749,"vw":8.954785},{"c":8.895,"h":8.955,"l":8.885,"n":1691,"o":8.945,"t":"2026-10-08T19:30:00Z","v":121570,"vw":8.922773},{"c":8.91,"h":8.92,"l":8.82,"n":5756,"o":8.895,"t":"2026-10-08T19:45:00Z","v":820485,"vw":8.877175},{"c":8.92,"h":8.92,"l":8.91,"n":56,"o":8.92,"t":"2026-10-08T20:00:00Z","v":1583484,"vw":8.919998},{"c":8.7634,"h":8.7634,"l":8.7634,"n":1,"o":8.7634,"t":"2026-10-08T21:45:00Z","v":720,"vw":8.7634},{"c":8.99,"h":8.99,"l":8.99,"n":39,"o":8.99,"t":"2026-10-08T22:45:00Z","v":684,"vw":8.99},{"c":8.99,"h":8.99,"l":8.95,"n":3,"o":8.95,"t":"2026-10-09T11:00:00Z","v":280,"vw":8.97},{"c":8.95,"h":8.96,"l":8.95,"n":4,"o":8.96,"t":"2026-10-09T13:15:00Z","v":429,"vw":8.955775},{"c":8.72,"h":8.9,"l":8.6601,"n":987,"o":8.85,"t":"2026-10-09T13:30:00Z","v":135320,"vw":8.756873},{"c":8.63,"h":8.74,"l":8.6,"n":1245,"o":8.72,"t":"2026-10-09T13:45:00Z","v":322332,"vw":8.690668},{"c":8.495,"h":8.64,"l":8.47,"n":2323,"o":8.64,"t":"2026-10-09T14:00:00Z","v":312526,"vw":8.532445},{"c":8.465,"h":8.53,"l":8.41,"n":1615,"o":8.49,"t":"2026-10-09T14:15:00Z","v":174024,"vw":8.457138},{"c":8.4389,"h":8.465,"l":8.38,"n":1394,"o":8.465,"t":"2026-10-09T14:30:00Z","v":181683,"vw":8.415493},{"c":8.455,"h":8.465,"l":8.415,"n":1082,"o":8.435,"t":"2026-10-09T14:45:00Z","v":120307,"vw":8.43343},{"c":8.425,"h":8.46,"l":8.4,"n":1030,"o":8.455,"t":"2026-10-09T15:00:00Z","v":110405,"vw":8.431986},{"c":8.41,"h":8.4388,"l":8.3803,"n":876,"o":8.425,"t":"2026-10-09T15:15:00Z","v":111667,"vw":8.415661},{"c":8.395,"h":8.425,"l":8.395,"n":764,"o":8.415,"t":"2026-10-09T15:30:00Z","v":73357,"vw":8.413838},{"c":8.395,"h":8.4099,"l":8.385,"n":701,"o":8.395,"t":"2026-10-09T15:45:00Z","v":71414,"vw":8.393521},{"c":8.445,"h":8.475,"l":8.395,"n":1125,"o":8.395,"t":"2026-10-09T16:00:00Z","v":126180,"vw":8.452159},{"c":8.385,"h":8.45,"l":8.365,"n":1110,"o":8.445,"t":"2026-10-09T16:15:00Z","v":140880,"vw":8.396938},{"c":8.36,"h":8.395,"l":8.355,"n":953,"o":8.385,"t":"2026-10-09T16:30:00Z","v":91134,"vw":8.36837},{"c":8.255,"h":8.37,"l":8.25,"n":1829,"o":8.355,"t":"2026-10-09T16:45:00Z","v":285379,"vw":8.309901},{"c":8.32,"h":8.34,"l":8.26,"n":1104,"o":8.26,"t":"2026-10-09T17:00:00Z","v":141370,"vw":8.314052},{"c":8.355,"h":8.355,"l":8.32,"n":790,"o":8.32,"t":"2026-10-09T17:15:00Z","v":67907,"vw":8.337147},{"c":8.325,"h":8.395,"l":8.3,"n":1463,"o":8.355,"t":"2026-10-09T17:30:00Z","v":263245,"vw":8.339535},{"c":8.305,"h":8.325,"l":8.275,"n":1361,"o":8.325,"t":"2026-10-09T17:45:00Z","v":155425,"vw":8.290161},{"c":8.235,"h":8.3,"l":8.215,"n":1534,"o":8.3,"t":"2026-10-09T18:00:00Z","v":193520,"vw":8.245439},{"c":8.245,"h":8.27,"l":8.22,"n":1715,"o":8.235,"t":"2026-10-09T18:15:00Z","v":176649,"vw":8.242437},{"c":8.215,"h":8.2499,"l":8.21,"n":1470,"o":8.245,"t":"2026-10-09T18:30:00Z","v":126775,"vw":8.22479},{"c":8.295,"h":8.3,"l":8.215,"n":1270,"o":8.215,"t":"2026-10-09T18:45:00Z","v":124570,"vw":8.259982},{"c":8.315,"h":8.34,"l":8.285,"n":1162,"o":8.295,"t":"2026-10-09T19:00:00Z","v":102446,"vw":8.312863},{"c":8.305,"h":8.3188,"l":8.28,"n":1597,"o":8.31,"t":"2026-10-09T19:15:00Z","v":138746,"vw":8.305542},{"c":8.3097,"h":8.31,"l":8.27,"n":1942,"o":8.305,"t":"2026-10-09T19:30:00Z","v":194853,"vw":8.296206},{"c":8.34,"h":8.375,"l":8.26,"n":5262,"o":8.31,"t":"2026-10-09T19:45:00Z","v":604574,"vw":8.332252},{"c":8.37,"h":8.375,"l":8.35,"n":47,"o":8.35,"t":"2026-10-09T20:00:00Z","v":640999,"vw":8.350055},{"c":8.3616,"h":8.3616,"l":8.3616,"n":2,"o":8.3616,"t":"2026-10-09T20:15:00Z","v":275,"vw":8.3616},{"c":8.3866,"h":8.3866,"l":8.3866,"n":1,"o":8.3866,"t":"2026-10-09T20:30:00Z","v":100,"vw":8.3866},{"c":8.36,"h":8.36,"l":8.35,"n":5,"o":8.35,"t":"2026-10-09T20:45:00Z","v":1262,"vw":8.3516},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-09T22:15:00Z","v":125,"vw":8.37},{"c":8.3847,"h":8.3847,"l":8.3847,"n":1,"o":8.3847,"t":"2026-10-09T22:45:00Z","v":100,"vw":8.3847},{"c":8.35,"h":8.35,"l":8.35,"n":11,"o":8.35,"t":"2026-10-12T08:45:00Z","v":2199,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":3,"o":8.35,"t":"2026-10-12T11:00:00Z","v":2001,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-12T11:15:00Z","v":1000,"vw":8.35},{"c":8.37,"h":8.37,"l":8.338,"n":4,"o":8.338,"t":"2026-10-12T12:00:00Z","v":711,"vw":8.345385},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-12T12:15:00Z","v":400,"vw":8.36},{"c":8.3,"h":8.34,"l":8.3,"n":16,"o":8.34,"t":"2026-10-12T13:15:00Z","v":5639,"vw":8.331193},{"c":8.29,"h":8.3,"l":8.19,"n":761,"o":8.22,"t":"2026-10-12T13:30:00Z","v":121423,"vw":8.226956},{"c":8.195,"h":8.31,"l":8.14,"n":1024,"o":8.3,"t":"2026-10-12T13:45:00Z","v":119855,"vw":8.197641},{"c":8.14,"h":8.215,"l":8.13,"n":1098,"o":8.195,"t":"2026-10-12T14:00:00Z","v":114448,"vw":8.167404},{"c":8.17,"h":8.19,"l":8.125,"n":1058,"o":8.145,"t":"2026-10-12T14:15:00Z","v":108148,"vw":8.150655},{"c":8.185,"h":8.21,"l":8.17,"n":833,"o":8.175,"t":"2026-10-12T14:30:00Z","v":66111,"vw":8.187596},{"c":8.215,"h":8.2399,"l":8.175,"n":829,"o":8.185,"t":"2026-10-12T14:45:00Z","v":67884,"vw":8.204818},{"c":8.2068,"h":8.22,"l":8.185,"n":845,"o":8.21,"t":"2026-10-12T15:00:00Z","v":68354,"vw":8.203553},{"c":8.19,"h":8.215,"l":8.18,"n":588,"o":8.205,"t":"2026-10-12T15:15:00Z","v":57326,"vw":8.195181},{"c":8.19,"h":8.21,"l":8.185,"n":638,"o":8.19,"t":"2026-10-12T15:30:00Z","v":50513,"vw":8.1973},{"c":8.18,"h":8.205,"l":8.175,"n":467,"o":8.195,"t":"2026-10-12T15:45:00Z","v":33700,"vw":8.190983},{"c":8.2,"h":8.215,"l":8.18,"n":506,"o":8.185,"t":"2026-10-12T16:00:00Z","v":37815,"vw":8.202875},{"c":8.1859,"h":8.22,"l":8.18,"n":571,"o":8.205,"t":"2026-10-12T16:15:00Z","v":57180,"vw":8.20299},{"c":8.17,"h":8.185,"l":8.17,"n":412,"o":8.18,"t":"2026-10-12T16:30:00Z","v":31437,"vw":8.173865},{"c":8.175,"h":8.19,"l":8.17,"n":620,"o":8.18,"t":"2026-10-12T16:45:00Z","v":50719,"vw":8.180126},{"c":8.135,"h":8.19,"l":8.1311,"n":745,"o":8.17,"t":"2026-10-12T17:00:00Z","v":67879,"vw":8.164162},{"c":8.105,"h":8.14,"l":8.09,"n":1069,"o":8.14,"t":"2026-10-12T17:15:00Z","v":101796,"vw":8.117388},{"c":8.095,"h":8.11,"l":8.09,"n":643,"o":8.105,"t":"2026-10-12T17:30:00Z","v":73639,"vw":8.097862},{"c":8.075,"h":8.0999,"l":8.07,"n":902,"o":8.095,"t":"2026-10-12T17:45:00Z","v":77642,"vw":8.082417},{"c":8.16,"h":8.175,"l":8.075,"n":1164,"o":8.08,"t":"2026-10-12T18:00:00Z","v":120793,"vw":8.123169},{"c":8.19,"h":8.19,"l":8.15,"n":1012,"o":8.165,"t":"2026-10-12T18:15:00Z","v":109655,"vw":8.171983},{"c":8.235,"h":8.24,"l":8.18,"n":1030,"o":8.185,"t":"2026-10-12T18:30:00Z","v":153607,"vw":8.203809},{"c":8.245,"h":8.25,"l":8.22,"n":916,"o":8.235,"t":"2026-10-12T18:45:00Z","v":81852,"vw":8.237076},{"c":8.255,"h":8.31,"l":8.235,"n":1185,"o":8.245,"t":"2026-10-12T19:00:00Z","v":114281,"vw":8.268696},{"c":8.285,"h":8.3,"l":8.25,"n":1029,"o":8.2588,"t":"2026-10-12T19:15:00Z","v":106779,"vw":8.275415},{"c":8.295,"h":8.31,"l":8.2746,"n":1292,"o":8.285,"t":"2026-10-12T19:30:00Z","v":119096,"vw":8.29442},{"c":8.325,"h":8.34,"l":8.27,"n":3901,"o":8.295,"t":"2026-10-12T19:45:00Z","v":470026,"vw":8.304656},{"c":8.3,"h":8.32,"l":8.3,"n":51,"o":8.32,"t":"2026-10-12T20:00:00Z","v":562900,"vw":8.319988},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-12T20:15:00Z","v":4160,"vw":8.32},{"c":8.34,"h":8.34,"l":8.34,"n":29,"o":8.34,"t":"2026-10-12T20:45:00Z","v":2431,"vw":8.34},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-12T22:00:00Z","v":100,"vw":8.32},{"c":8.15,"h":8.2,"l":8.15,"n":2,"o":8.2,"t":"2026-10-13T09:45:00Z","v":400,"vw":8.16625},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-13T11:00:00Z","v":223,"vw":8.33},{"c":8.38,"h":8.38,"l":8.33,"n":28,"o":8.33,"t":"2026-10-13T13:00:00Z","v":3001,"vw":8.355773},{"c":8.42,"h":8.42,"l":8.37,"n":18,"o":8.39,"t":"2026-10-13T13:15:00Z","v":13998,"vw":8.389688},{"c":8.34,"h":8.44,"l":8.3,"n":453,"o":8.34,"t":"2026-10-13T13:30:00Z","v":82149,"vw":8.360681},{"c":8.295,"h":8.38,"l":8.285,"n":605,"o":8.36,"t":"2026-10-13T13:45:00Z","v":55422,"vw":8.330243},{"c":8.3,"h":8.33,"l":8.28,"n":710,"o":8.29,"t":"2026-10-13T14:00:00Z","v":68336,"vw":8.305555},{"c":8.28,"h":8.3,"l":8.24,"n":766,"o":8.3,"t":"2026-10-13T14:15:00Z","v":50176,"vw":8.266153},{"c":8.33,"h":8.34,"l":8.255,"n":768,"o":8.28,"t":"2026-10-13T14:30:00Z","v":73608,"vw":8.298432},{"c":8.265,"h":8.3289,"l":8.265,"n":881,"o":8.325,"t":"2026-10-13T14:45:00Z","v":80659,"vw":8.302635},{"c":8.255,"h":8.2889,"l":8.255,"n":710,"o":8.265,"t":"2026-10-13T15:00:00Z","v":54030,"vw":8.268824},{"c":8.295,"h":8.305,"l":8.22,"n":1119,"o":8.255,"t":"2026-10-13T15:15:00Z","v":139728,"vw":8.260547},{"c":8.275,"h":8.305,"l":8.27,"n":725,"o":8.295,"t":"2026-10-13T15:30:00Z","v":39791,"vw":8.287879},{"c":8.275,"h":8.28,"l":8.2511,"n":856,"o":8.275,"t":"2026-10-13T15:45:00Z","v":89901,"vw":8.264856},{"c":8.32,"h":8.345,"l":8.27,"n":1008,"o":8.27,"t":"2026-10-13T16:00:00Z","v":97981,"vw":8.310311},{"c":8.305,"h":8.325,"l":8.3,"n":744,"o":8.3112,"t":"2026-10-13T16:15:00Z","v":45926,"vw":8.309632},{"c":8.395,"h":8.395,"l":8.3,"n":999,"o":8.31,"t":"2026-10-13T16:30:00Z","v":86171,"vw":8.351998},{"c":8.385,"h":8.4,"l":8.38,"n":895,"o":8.395,"t":"2026-10-13T16:45:00Z","v":66714,"vw":8.388411},{"c":8.36,"h":8.385,"l":8.35,"n":1117,"o":8.38,"t":"2026-10-13T17:00:00Z","v":84320,"vw":8.368947},{"c":8.345,"h":8.36,"l":8.34,"n":864,"o":8.36,"t":"2026-10-13T17:15:00Z","v":54613,"vw":8.348612},{"c":8.355,"h":8.38,"l":8.345,"n":1212,"o":8.35,"t":"2026-10-13T17:30:00Z","v":95846,"vw":8.362589},{"c":8.355,"h":8.365,"l":8.35,"n":837,"o":8.3503,"t":"2026-10-13T17:45:00Z","v":50268,"vw":8.356062},{"c":8.365,"h":8.41,"l":8.35,"n":1230,"o":8.355,"t":"2026-10-13T18:00:00Z","v":82794,"vw":8.379185},{"c":8.355,"h":8.385,"l":8.33,"n":1201,"o":8.365,"t":"2026-10-13T18:15:00Z","v":113429,"vw":8.367849},{"c":8.355,"h":8.365,"l":8.335,"n":960,"o":8.355,"t":"2026-10-13T18:30:00Z","v":59287,"vw":8.350767},{"c":8.45,"h":8.45,"l":8.355,"n":1420,"o":8.355,"t":"2026-10-13T18:45:00Z","v":98908,"vw":8.418101},{"c":8.435,"h":8.47,"l":8.425,"n":1513,"o":8.4412,"t":"2026-10-13T19:00:00Z","v":154227,"vw":8.449289},{"c":8.385,"h":8.445,"l":8.375,"n":1677,"o":8.43,"t":"2026-10-13T19:15:00Z","v":117566,"vw":8.418456},{"c":8.36,"h":8.3984,"l":8.36,"n":1890,"o":8.38,"t":"2026-10-13T19:30:00Z","v":154348,"vw":8.381885},{"c":8.31,"h":8.4,"l":8.31,"n":5136,"o":8.36,"t":"2026-10-13T19:45:00Z","v":705191,"vw":8.344973},{"c":8.31,"h":8.31,"l":8.31,"n":46,"o":8.31,"t":"2026-10-13T20:00:00Z","v":708812,"vw":8.31},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-13T20:15:00Z","v":200,"vw":8.4},{"c":8.3601,"h":8.3601,"l":8.3601,"n":1,"o":8.3601,"t":"2026-10-13T23:45:00Z","v":100,"vw":8.3601},{"c":8.39,"h":8.39,"l":8.37,"n":4,"o":8.37,"t":"2026-10-14T08:00:00Z","v":932,"vw":8.38},{"c":8.4259,"h":8.4259,"l":8.4259,"n":1,"o":8.4259,"t":"2026-10-14T11:30:00Z","v":100,"vw":8.4259},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-14T12:00:00Z","v":117,"vw":8.4},{"c":8.25,"h":8.35,"l":8.24,"n":16,"o":8.35,"t":"2026-10-14T12:30:00Z","v":3582,"vw":8.308671},{"c":8.3663,"h":8.3663,"l":8.3663,"n":1,"o":8.3663,"t":"2026-10-14T13:00:00Z","v":100,"vw":8.3663},{"c":8.165,"h":8.295,"l":8.15,"n":588,"o":8.22,"t":"2026-10-14T13:30:00Z","v":71724,"vw":8.202941},{"c":8.23,"h":8.28,"l":8.16,"n":738,"o":8.165,"t":"2026-10-14T13:45:00Z","v":80654,"vw":8.234799},{"c":8.2,"h":8.235,"l":8.17,"n":720,"o":8.215,"t":"2026-10-14T14:00:00Z","v":83879,"vw":8.202472},{"c":8.3,"h":8.32,"l":8.205,"n":732,"o":8.205,"t":"2026-10-14T14:15:00Z","v":101146,"vw":8.25357},{"c":8.29,"h":8.3199,"l":8.26,"n":705,"o":8.305,"t":"2026-10-14T14:30:00Z","v":63679,"vw":8.289084},{"c":8.205,"h":8.29,"l":8.205,"n":594,"o":8.28,"t":"2026-10-14T14:45:00Z","v":45775,"vw":8.235868},{"c":8.18,"h":8.205,"l":8.16,"n":734,"o":8.205,"t":"2026-10-14T15:00:00Z","v":56272,"vw":8.185193},{"c":8.155,"h":8.185,"l":8.13,"n":1092,"o":8.18,"t":"2026-10-14T15:15:00Z","v":144068,"vw":8.143971},{"c":8.145,"h":8.17,"l":8.125,"n":627,"o":8.15,"t":"2026-10-14T15:30:00Z","v":47365,"vw":8.14593},{"c":8.155,"h":8.155,"l":8.13,"n":606,"o":8.145,"t":"2026-10-14T15:45:00Z","v":46139,"vw":8.141488},{"c":8.125,"h":8.16,"l":8.12,"n":542,"o":8.15,"t":"2026-10-14T16:00:00Z","v":41878,"vw":8.13711},{"c":8.115,"h":8.15,"l":8.105,"n":675,"o":8.12,"t":"2026-10-14T16:15:00Z","v":120684,"vw":8.139197},{"c":8.125,"h":8.145,"l":8.115,"n":404,"o":8.115,"t":"2026-10-14T16:30:00Z","v":36621,"vw":8.133406},{"c":8.125,"h":8.136,"l":8.1,"n":603,"o":8.125,"t":"2026-10-14T16:45:00Z","v":104069,"vw":8.124166},{"c":8.085,"h":8.1201,"l":8.08,"n":531,"o":8.1201,"t":"2026-10-14T17:00:00Z","v":60714,"vw":8.095846},{"c":8.095,"h":8.1,"l":8.08,"n":569,"o":8.085,"t":"2026-10-14T17:15:00Z","v":67581,"vw":8.090663},{"c":8.0746,"h":8.09,"l":8.06,"n":736,"o":8.09,"t":"2026-10-14T17:30:00Z","v":74622,"vw":8.072417},{"c":8.0601,"h":8.075,"l":8.05,"n":587,"o":8.07,"t":"2026-10-14T17:45:00Z","v":44286,"vw":8.062926},{"c":8.095,"h":8.1,"l":8.055,"n":769,"o":8.06,"t":"2026-10-14T18:00:00Z","v":67007,"vw":8.07752},{"c":8.105,"h":8.11,"l":8.085,"n":530,"o":8.095,"t":"2026-10-14T18:15:00Z","v":48468,"vw":8.096014},{"c":8.09,"h":8.115,"l":8.09,"n":730,"o":8.1012,"t":"2026-10-14T18:30:00Z","v":48644,"vw":8.101506},{"c":8.095,"h":8.11,"l":8.08,"n":856,"o":8.09,"t":"2026-10-14T18:45:00Z","v":83150,"vw":8.093583},{"c":8.1099,"h":8.125,"l":8.09,"n":894,"o":8.095,"t":"2026-10-14T19:00:00Z","v":128197,"vw":8.107916},{"c":8.075,"h":8.125,"l":8.06,"n":1121,"o":8.105,"t":"2026-10-14T19:15:00Z","v":152579,"vw":8.102548},{"c":8.0647,"h":8.105,"l":8.05,"n":1359,"o":8.075,"t":"2026-10-14T19:30:00Z","v":132667,"vw":8.074121},{"c":8.095,"h":8.095,"l":8.035,"n":4483,"o":8.06,"t":"2026-10-14T19:45:00Z","v":506760,"vw":8.061332},{"c":8.11,"h":8.12,"l":8.09,"n":69,"o":8.1,"t":"2026-10-14T20:00:00Z","v":562214,"vw":8.090365},{"c":8.1093,"h":8.1093,"l":8.1,"n":3,"o":8.1,"t":"2026-10-14T20:15:00Z","v":300,"vw":8.1061},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-14T21:00:00Z","v":100,"vw":8.16},{"c":8.16,"h":8.16,"l":8.1093,"n":2,"o":8.1093,"t":"2026-10-14T22:30:00Z","v":980,"vw":8.119647},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-14T23:00:00Z","v":100,"vw":8.1},{"c":8.11,"h":8.12,"l":8.11,"n":6,"o":8.11,"t":"2026-10-15T08:00:00Z","v":787,"vw":8.111451},{"c":5.69,"h":8.1,"l":5.07,"n":1543,"o":8.07,"t":"2026-10-15T11:30:00Z","v":305335,"vw":6.244418},{"c":4.85,"h":5.69,"l":4.81,"n":1403,"o":5.69,"t":"2026-10-15T11:45:00Z","v":339998,"vw":5.181097},{"c":4.55,"h":4.88,"l":4.28,"n":2448,"o":4.8799,"t":"2026-10-15T12:00:00Z","v":505125,"vw":4.546491},{"c":4.48,"h":4.6099,"l":4.31,"n":1753,"o":4.56,"t":"2026-10-15T12:15:00Z","v":478996,"vw":4.432401},{"c":4.65,"h":4.74,"l":4.32,"n":1836,"o":4.4705,"t":"2026-10-15T12:30:00Z","v":703255,"vw":4.461332},{"c":4.8651,"h":4.92,"l":4.59,"n":1787,"o":4.634,"t":"2026-10-15T12:45:00Z","v":616396,"vw":4.805794},{"c":4.93,"h":4.98,"l":4.82,"n":744,"o":4.8588,"t":"2026-10-15T13:00:00Z","v":203801,"vw":4.907733},{"c":5.19,"h":5.19,"l":4.82,"n":1167,"o":4.94,"t":"2026-10-15T13:15:00Z","v":309437,"vw":4.910358},{"c":5.13,"h":5.459,"l":5.0059,"n":12543,"o":5.12,"t":"2026-10-15T13:30:00Z","v":2543209,"vw":5.25328},{"c":4.945,"h":5.135,"l":4.845,"n":10133,"o":5.135,"t":"2026-10-15T13:45:00Z","v":2187608,"vw":4.961358},{"c":5.265,"h":5.27,"l":4.915,"n":9215,"o":4.945,"t":"2026-10-15T14:00:00Z","v":1714833,"vw":5.115472},{"c":5.3523,"h":5.4,"l":5.195,"n":6881,"o":5.265,"t":"2026-10-15T14:15:00Z","v":1508877,"vw":5.29771},{"c":5.425,"h":5.4899,"l":5.3501,"n":5257,"o":5.3599,"t":"2026-10-15T14:30:00Z","v":1000870,"vw":5.432135},{"c":5.3798,"h":5.4483,"l":5.2801,"n":4560,"o":5.425,"t":"2026-10-15T14:45:00Z","v":841179,"vw":5.363567},{"c":5.445,"h":5.48,"l":5.3501,"n":5171,"o":5.375,"t":"2026-10-15T15:00:00Z","v":1113569,"vw":5.403281},{"c":5.425,"h":5.48,"l":5.4101,"n":3577,"o":5.4401,"t":"2026-10-15T15:15:00Z","v":802383,"vw":5.445416},{"c":5.515,"h":5.54,"l":5.395,"n":3427,"o":5.425,"t":"2026-10-15T15:30:00Z","v":921463,"vw":5.472531},{"c":5.485,"h":5.53,"l":5.43,"n":3208,"o":5.515,"t":"2026-10-15T15:45:00Z","v":580323,"vw":5.486406},{"c":5.515,"h":5.56,"l":5.42,"n":3650,"o":5.485,"t":"2026-10-15T16:00:00Z","v":684637,"vw":5.493197},{"c":5.55,"h":5.56,"l":5.464639,"n":3196,"o":5.515,"t":"2026-10-15T16:15:00Z","v":578573,"vw":5.512426},{"c":5.5837,"h":5.62,"l":5.5218,"n":2683,"o":5.545,"t":"2026-10-15T16:30:00Z","v":454307,"vw":5.573116},{"c":5.48,"h":5.64,"l":5.46,"n":2742,"o":5.59,"t":"2026-10-15T16:45:00Z","v":536094,"vw":5.539833},{"c":5.285,"h":5.505,"l":5.28,"n":3288,"o":5.4785,"t":"2026-10-15T17:00:00Z","v":744042,"vw":5.39191},{"c":5.355,"h":5.355,"l":5.25,"n":3740,"o":5.29,"t":"2026-10-15T17:15:00Z","v":797992,"vw":5.29698},{"c":5.265,"h":5.42,"l":5.2301,"n":3554,"o":5.36,"t":"2026-10-15T17:30:00Z","v":754491,"vw":5.337456},{"c":5.355,"h":5.4,"l":5.26,"n":2742,"o":5.265,"t":"2026-10-15T17:45:00Z","v":499214,"vw":5.328724},{"c":5.295,"h":5.44,"l":5.2712,"n":4492,"o":5.355,"t":"2026-10-15T18:00:00Z","v":1186623,"vw":5.350035},{"c":5.375,"h":5.3899,"l":5.2801,"n":4035,"o":5.295,"t":"2026-10-15T18:15:00Z","v":817870,"vw":5.346427},{"c":5.355,"h":5.4,"l":5.315,"n":4226,"o":5.375,"t":"2026-10-15T18:30:00Z","v":694425,"vw":5.357464},{"c":5.485,"h":5.53,"l":5.35,"n":4605,"o":5.355,"t":"2026-10-15T18:45:00Z","v":949767,"vw":5.454356},{"c":5.565,"h":5.5877,"l":5.4805,"n":4516,"o":5.485,"t":"2026-10-15T19:00:00Z","v":842368,"vw":5.548947},{"c":5.625,"h":5.64,"l":5.54,"n":4510,"o":5.565,"t":"2026-10-15T19:15:00Z","v":818130,"vw":5.583764},{"c":5.6401,"h":5.7,"l":5.59,"n":6746,"o":5.63,"t":"2026-10-15T19:30:00Z","v":1252238,"vw":5.644395},{"c":5.615,"h":5.69,"l":5.5501,"n":14653,"o":5.635,"t":"2026-10-15T19:45:00Z","v":2937363,"vw":5.626619},{"c":5.64,"h":5.69,"l":5.52,"n":136,"o":5.69,"t":"2026-10-15T20:00:00Z","v":1282973,"vw":5.6199},{"c":5.631,"h":5.66,"l":5.63,"n":19,"o":5.66,"t":"2026-10-15T20:15:00Z","v":4938,"vw":5.636372},{"c":5.64,"h":5.65,"l":5.63,"n":20,"o":5.65,"t":"2026-10-15T20:30:00Z","v":2060,"vw":5.644185},{"c":5.6199,"h":5.6211,"l":5.6199,"n":16,"o":5.62,"t":"2026-10-15T20:45:00Z","v":3092,"vw":5.62014},{"c":5.6,"h":5.62,"l":5.6,"n":41,"o":5.62,"t":"2026-10-15T21:00:00Z","v":10539,"vw":5.611802},{"c":5.64,"h":5.64,"l":5.61,"n":12,"o":5.61,"t":"2026-10-15T21:15:00Z","v":6347,"vw":5.617406},{"c":5.61,"h":5.62,"l":5.61,"n":9,"o":5.61,"t":"2026-10-15T21:30:00Z","v":765,"vw":5.614934},{"c":5.6299,"h":5.63,"l":5.6,"n":22,"o":5.62,"t":"2026-10-15T21:45:00Z","v":3907,"vw":5.62015},{"c":5.62,"h":5.64,"l":5.62,"n":15,"o":5.63,"t":"2026-10-15T22:00:00Z","v":3251,"vw":5.625118},{"c":5.6115,"h":5.62,"l":5.61,"n":13,"o":5.62,"t":"2026-10-15T22:15:00Z","v":1897,"vw":5.614968},{"c":5.69,"h":5.7,"l":5.64,"n":33,"o":5.64,"t":"2026-10-15T22:30:00Z","v":9834,"vw":5.682138},{"c":5.68,"h":5.7,"l":5.65,"n":11,"o":5.65,"t":"2026-10-15T22:45:00Z","v":1686,"vw":5.689988},{"c":5.668,"h":5.7,"l":5.6608,"n":9,"o":5.68,"t":"2026-10-15T23:00:00Z","v":903,"vw":5.672125},{"c":5.75,"h":5.7707,"l":5.6695,"n":55,"o":5.67,"t":"2026-10-15T23:15:00Z","v":16868,"vw":5.705746},{"c":5.7215,"h":5.75,"l":5.72,"n":14,"o":5.72,"t":"2026-10-15T23:30:00Z","v":10382,"vw":5.730395},{"c":5.73,"h":5.74,"l":5.72,"n":19,"o":5.72,"t":"2026-10-15T23:45:00Z","v":7500,"vw":5.725539},{"c":5.69,"h":5.8181,"l":5.67,"n":160,"o":5.76,"t":"2026-10-16T08:00:00Z","v":79623,"vw":5.710902},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-16T08:15:00Z","v":1200,"vw":5.72},{"c":5.68,"h":5.69,"l":5.68,"n":8,"o":5.69,"t":"2026-10-16T08:30:00Z","v":1058,"vw":5.685794},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-16T08:45:00Z","v":282,"vw":5.73},{"c":5.68,"h":5.72,"l":5.68,"n":22,"o":5.7,"t":"2026-10-16T09:00:00Z","v":5755,"vw":5.682793},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-16T09:15:00Z","v":430,"vw":5.7},{"c":5.66,"h":5.67,"l":5.66,"n":14,"o":5.67,"t":"2026-10-16T09:30:00Z","v":4676,"vw":5.669448},{"c":5.63,"h":5.67,"l":5.63,"n":24,"o":5.65,"t":"2026-10-16T09:45:00Z","v":3297,"vw":5.639621},{"c":5.58,"h":5.63,"l":5.5103,"n":97,"o":5.63,"t":"2026-10-16T10:15:00Z","v":14401,"vw":5.576242},{"c":5.52,"h":5.53,"l":5.51,"n":8,"o":5.53,"t":"2026-10-16T10:30:00Z","v":1846,"vw":5.519437},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-16T10:45:00Z","v":100,"vw":5.58},{"c":5.5507,"h":5.58,"l":5.5331,"n":69,"o":5.58,"t":"2026-10-16T11:00:00Z","v":22038,"vw":5.548113},{"c":5.58,"h":5.58,"l":5.5342,"n":25,"o":5.535,"t":"2026-10-16T11:15:00Z","v":6420,"vw":5.577665},{"c":5.56,"h":5.6,"l":5.56,"n":7,"o":5.58,"t":"2026-10-16T11:30:00Z","v":1322,"vw":5.593846},{"c":5.57,"h":5.62,"l":5.5311,"n":45,"o":5.56,"t":"2026-10-16T11:45:00Z","v":5556,"vw":5.566067},{"c":5.505,"h":5.5699,"l":5.505,"n":25,"o":5.5699,"t":"2026-10-16T12:00:00Z","v":14836,"vw":5.539853},{"c":5.48,"h":5.5099,"l":5.42,"n":161,"o":5.5099,"t":"2026-10-16T12:15:00Z","v":47660,"vw":5.480182},{"c":5.5,"h":5.5,"l":5.4713,"n":29,"o":5.49,"t":"2026-10-16T12:30:00Z","v":3508,"vw":5.493972},{"c":5.485,"h":5.49,"l":5.48,"n":44,"o":5.4823,"t":"2026-10-16T12:45:00Z","v":7876,"vw":5.484987},{"c":5.405,"h":5.49,"l":5.405,"n":202,"o":5.485,"t":"2026-10-16T13:00:00Z","v":40034,"vw":5.46409},{"c":5.425,"h":5.4423,"l":5.36,"n":89,"o":5.405,"t":"2026-10-16T13:15:00Z","v":10245,"vw":5.396872},{"c":5.445,"h":5.49,"l":5.2701,"n":5403,"o":5.455,"t":"2026-10-16T13:30:00Z","v":1164363,"vw":5.385476},{"c":5.7489,"h":5.79,"l":5.425,"n":6180,"o":5.445,"t":"2026-10-16T13:45:00Z","v":1617584,"vw":5.669799},{"c":5.93,"h":5.995,"l":5.68,"n":5396,"o":5.745,"t":"2026-10-16T14:00:00Z","v":1216596,"vw":5.875619},{"c":5.83,"h":5.9385,"l":5.78,"n":4111,"o":5.93,"t":"2026-10-16T14:15:00Z","v":736702,"vw":5.854669},{"c":5.835,"h":5.915,"l":5.805,"n":3451,"o":5.83,"t":"2026-10-16T14:30:00Z","v":640055,"vw":5.86561},{"c":5.915,"h":5.92,"l":5.83,"n":2566,"o":5.84,"t":"2026-10-16T14:45:00Z","v":562119,"vw":5.879675},{"c":5.895,"h":6.01,"l":5.89,"n":2946,"o":5.915,"t":"2026-10-16T15:00:00Z","v":550490,"vw":5.952064},{"c":5.815,"h":5.91,"l":5.77,"n":2839,"o":5.895,"t":"2026-10-16T15:15:00Z","v":483793,"vw":5.842271},{"c":5.82,"h":5.835,"l":5.7801,"n":2201,"o":5.815,"t":"2026-10-16T15:30:00Z","v":334178,"vw":5.81569},{"c":5.865,"h":5.92,"l":5.815,"n":2227,"o":5.815,"t":"2026-10-16T15:45:00Z","v":404748,"vw":5.881189},{"c":5.85,"h":5.8799,"l":5.84,"n":1686,"o":5.865,"t":"2026-10-16T16:00:00Z","v":274984,"vw":5.854496},{"c":5.885,"h":5.9,"l":5.844,"n":1423,"o":5.845,"t":"2026-10-16T16:15:00Z","v":248103,"vw":5.871678},{"c":5.855,"h":5.955,"l":5.8505,"n":2179,"o":5.885,"t":"2026-10-16T16:30:00Z","v":568301,"vw":5.895769},{"c":5.885,"h":5.93,"l":5.8345,"n":1448,"o":5.85,"t":"2026-10-16T16:45:00Z","v":254491,"vw":5.885952},{"c":5.79,"h":5.89,"l":5.76,"n":2636,"o":5.88,"t":"2026-10-16T17:00:00Z","v":531672,"vw":5.804946},{"c":5.755,"h":5.7888,"l":5.71,"n":1485,"o":5.785,"t":"2026-10-16T17:15:00Z","v":267767,"vw":5.744375},{"c":5.815,"h":5.875,"l":5.75,"n":1719,"o":5.755,"t":"2026-10-16T17:30:00Z","v":319340,"vw":5.837682},{"c":5.755,"h":5.81,"l":5.75,"n":1355,"o":5.81,"t":"2026-10-16T17:45:00Z","v":210968,"vw":5.787582},{"c":5.75,"h":5.755,"l":5.7,"n":1733,"o":5.75,"t":"2026-10-16T18:00:00Z","v":255010,"vw":5.726167},{"c":5.745,"h":5.765,"l":5.71,"n":1828,"o":5.745,"t":"2026-10-16T18:15:00Z","v":291103,"vw":5.742168},{"c":5.745,"h":5.76,"l":5.73,"n":1395,"o":5.745,"t":"2026-10-16T18:30:00Z","v":239359,"vw":5.746661},{"c":5.78,"h":5.8,"l":5.745,"n":1906,"o":5.745,"t":"2026-10-16T18:45:00Z","v":289500,"vw":5.771519},{"c":5.79,"h":5.81,"l":5.765,"n":1925,"o":5.78,"t":"2026-10-16T19:00:00Z","v":322440,"vw":5.78534},{"c":5.74,"h":5.8,"l":5.74,"n":1232,"o":5.7804,"t":"2026-10-16T19:15:00Z","v":388014,"vw":5.767049},{"c":5.684,"h":5.7499,"l":5.68,"n":2362,"o":5.745,"t":"2026-10-16T19:30:00Z","v":784589,"vw":5.702642},{"c":5.655,"h":5.69,"l":5.65,"n":4537,"o":5.685,"t":"2026-10-16T19:45:00Z","v":1194369,"vw":5.656366},{"c":5.5763,"h":5.82,"l":5.538,"n":64,"o":5.66,"t":"2026-10-16T20:00:00Z","v":1258176,"vw":5.659344},{"c":5.5711,"h":5.5711,"l":5.5711,"n":1,"o":5.5711,"t":"2026-10-16T20:15:00Z","v":300,"vw":5.5711},{"c":5.64,"h":5.67,"l":5.64,"n":11,"o":5.67,"t":"2026-10-16T20:45:00Z","v":978,"vw":5.657172},{"c":5.6486,"h":5.654,"l":5.6486,"n":2,"o":5.654,"t":"2026-10-16T21:15:00Z","v":470,"vw":5.649749},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-16T22:45:00Z","v":100,"vw":5.75},{"c":5.6373,"h":5.7423,"l":5.6373,"n":8,"o":5.65,"t":"2026-10-16T23:00:00Z","v":4480,"vw":5.710472},{"c":5.7499,"h":5.7499,"l":5.7499,"n":1,"o":5.7499,"t":"2026-10-16T23:15:00Z","v":100,"vw":5.7499},{"c":5.63,"h":5.65,"l":5.63,"n":5,"o":5.65,"t":"2026-10-19T08:15:00Z","v":1806,"vw":5.641298},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-19T09:30:00Z","v":500,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-19T10:00:00Z","v":5000,"vw":5.7},{"c":5.63,"h":5.69,"l":5.63,"n":27,"o":5.6892,"t":"2026-10-19T11:00:00Z","v":3942,"vw":5.65924},{"c":5.5765,"h":5.5765,"l":5.5765,"n":1,"o":5.5765,"t":"2026-10-19T11:15:00Z","v":1000,"vw":5.5765},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-19T11:30:00Z","v":3000,"vw":5.65},{"c":5.67,"h":5.69,"l":5.615,"n":8,"o":5.65,"t":"2026-10-19T12:00:00Z","v":4903,"vw":5.656277},{"c":5.63,"h":5.63,"l":5.6,"n":3,"o":5.61,"t":"2026-10-19T12:15:00Z","v":1286,"vw":5.610832},{"c":5.61,"h":5.6466,"l":5.61,"n":14,"o":5.6466,"t":"2026-10-19T12:30:00Z","v":2422,"vw":5.629965},{"c":5.6021,"h":5.6021,"l":5.6021,"n":5,"o":5.6021,"t":"2026-10-19T12:45:00Z","v":210,"vw":5.6021},{"c":5.63,"h":5.63,"l":5.6,"n":5,"o":5.6065,"t":"2026-10-19T13:00:00Z","v":531,"vw":5.612804},{"c":5.59,"h":5.66,"l":5.55,"n":188,"o":5.66,"t":"2026-10-19T13:15:00Z","v":8968,"vw":5.594667},{"c":5.4125,"h":5.56,"l":5.3,"n":4516,"o":5.55,"t":"2026-10-19T13:30:00Z","v":965622,"vw":5.440109},{"c":5.365,"h":5.435,"l":5.33,"n":2527,"o":5.42,"t":"2026-10-19T13:45:00Z","v":372795,"vw":5.384604},{"c":5.275,"h":5.365,"l":5.25,"n":2676,"o":5.365,"t":"2026-10-19T14:00:00Z","v":486084,"vw":5.283119},{"c":5.245,"h":5.355,"l":5.22,"n":3153,"o":5.275,"t":"2026-10-19T14:15:00Z","v":510538,"vw":5.27009},{"c":5.19,"h":5.285,"l":5.19,"n":2367,"o":5.245,"t":"2026-10-19T14:30:00Z","v":299395,"vw":5.234717},{"c":5.215,"h":5.22,"l":5.16,"n":2051,"o":5.19,"t":"2026-10-19T14:45:00Z","v":249372,"vw":5.194988},{"c":5.215,"h":5.2353,"l":5.14,"n":2829,"o":5.215,"t":"2026-10-19T15:00:00Z","v":418814,"vw":5.188912},{"c":5.265,"h":5.27,"l":5.18,"n":1598,"o":5.215,"t":"2026-10-19T15:15:00Z","v":221198,"vw":5.225759},{"c":5.31,"h":5.31,"l":5.222,"n":2102,"o":5.26,"t":"2026-10-19T15:30:00Z","v":465735,"vw":5.257501},{"c":5.33,"h":5.37,"l":5.305,"n":1809,"o":5.315,"t":"2026-10-19T15:45:00Z","v":276022,"vw":5.342591},{"c":5.305,"h":5.35,"l":5.29,"n":1626,"o":5.32,"t":"2026-10-19T16:00:00Z","v":243792,"vw":5.324914},{"c":5.28,"h":5.315,"l":5.27,"n":1302,"o":5.31,"t":"2026-10-19T16:15:00Z","v":128881,"vw":5.293394},{"c":5.345,"h":5.35,"l":5.27,"n":1425,"o":5.285,"t":"2026-10-19T16:30:00Z","v":192800,"vw":5.302683},{"c":5.275,"h":5.345,"l":5.27,"n":1293,"o":5.345,"t":"2026-10-19T16:45:00Z","v":135637,"vw":5.304753},{"c":5.255,"h":5.285,"l":5.225,"n":1728,"o":5.275,"t":"2026-10-19T17:00:00Z","v":254470,"vw":5.254547},{"c":5.245,"h":5.2699,"l":5.23,"n":1800,"o":5.25,"t":"2026-10-19T17:15:00Z","v":228342,"vw":5.251652},{"c":5.325,"h":5.335,"l":5.245,"n":2033,"o":5.245,"t":"2026-10-19T17:30:00Z","v":350805,"vw":5.291059},{"c":5.345,"h":5.35,"l":5.32,"n":1541,"o":5.325,"t":"2026-10-19T17:45:00Z","v":193732,"vw":5.33284},{"c":5.295,"h":5.345,"l":5.29,"n":1827,"o":5.345,"t":"2026-10-19T18:00:00Z","v":201734,"vw":5.314966},{"c":5.265,"h":5.2999,"l":5.26,"n":1643,"o":5.295,"t":"2026-10-19T18:15:00Z","v":244769,"vw":5.278712},{"c":5.3,"h":5.32,"l":5.25,"n":1692,"o":5.265,"t":"2026-10-19T18:30:00Z","v":259369,"vw":5.281047},{"c":5.295,"h":5.33,"l":5.29,"n":1671,"o":5.305,"t":"2026-10-19T18:45:00Z","v":230226,"vw":5.309513},{"c":5.285,"h":5.315,"l":5.255,"n":2312,"o":5.3,"t":"2026-10-19T19:00:00Z","v":290580,"vw":5.285586},{"c":5.315,"h":5.35,"l":5.275,"n":2335,"o":5.28,"t":"2026-10-19T19:15:00Z","v":347425,"vw":5.314027},{"c":5.355,"h":5.39,"l":5.305,"n":3167,"o":5.315,"t":"2026-10-19T19:30:00Z","v":495200,"vw":5.348542},{"c":5.37,"h":5.42,"l":5.33,"n":7459,"o":5.36,"t":"2026-10-19T19:45:00Z","v":1259630,"vw":5.376682},{"c":5.42,"h":5.45,"l":5.36,"n":60,"o":5.36,"t":"2026-10-19T20:00:00Z","v":1462732,"vw":5.360025},{"c":5.3986,"h":5.41,"l":5.36,"n":8,"o":5.41,"t":"2026-10-19T20:15:00Z","v":2223,"vw":5.371864},{"c":5.385,"h":5.4,"l":5.385,"n":2,"o":5.4,"t":"2026-10-19T20:30:00Z","v":300,"vw":5.395},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-19T20:45:00Z","v":1000,"vw":5.37},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-19T21:00:00Z","v":1001,"vw":5.39},{"c":5.37,"h":5.4,"l":5.37,"n":3,"o":5.3954,"t":"2026-10-19T21:15:00Z","v":1300,"vw":5.376569},{"c":5.389,"h":5.389,"l":5.37,"n":3,"o":5.37,"t":"2026-10-19T21:30:00Z","v":301,"vw":5.382667},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-19T21:45:00Z","v":139,"vw":5.37},{"c":5.39,"h":5.39,"l":5.37,"n":7,"o":5.37,"t":"2026-10-19T22:00:00Z","v":2015,"vw":5.378895},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-19T22:15:00Z","v":101,"vw":5.39},{"c":5.4083,"h":5.4083,"l":5.38,"n":9,"o":5.38,"t":"2026-10-19T22:30:00Z","v":2000,"vw":5.39545},{"c":5.38,"h":5.3801,"l":5.38,"n":3,"o":5.38,"t":"2026-10-19T23:30:00Z","v":2200,"vw":5.380027},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-20T10:30:00Z","v":1000,"vw":5.35},{"c":5.3,"h":5.3,"l":5.3,"n":5,"o":5.3,"t":"2026-10-20T11:00:00Z","v":4478,"vw":5.3},{"c":5.3083,"h":5.3083,"l":5.3083,"n":1,"o":5.3083,"t":"2026-10-20T11:15:00Z","v":4500,"vw":5.3083},{"c":5.3497,"h":5.3497,"l":5.3497,"n":1,"o":5.3497,"t":"2026-10-20T11:30:00Z","v":500,"vw":5.3497},{"c":5.31,"h":5.325,"l":5.31,"n":5,"o":5.325,"t":"2026-10-20T11:45:00Z","v":277,"vw":5.317958},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-20T12:00:00Z","v":2000,"vw":5.31},{"c":5.35,"h":5.35,"l":5.32,"n":5,"o":5.32,"t":"2026-10-20T12:15:00Z","v":1300,"vw":5.326},{"c":5.32,"h":5.32,"l":5.3011,"n":4,"o":5.3011,"t":"2026-10-20T12:30:00Z","v":1102,"vw":5.318282},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-20T12:45:00Z","v":1210,"vw":5.32},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-10-20T13:00:00Z","v":220,"vw":5.37},{"c":5.38,"h":5.38,"l":5.38,"n":3,"o":5.38,"t":"2026-10-20T13:15:00Z","v":170,"vw":5.38},{"c":5.42,"h":5.505,"l":5.36,"n":1984,"o":5.4,"t":"2026-10-20T13:30:00Z","v":420419,"vw":5.427601},{"c":5.38,"h":5.48,"l":5.295,"n":2383,"o":5.415,"t":"2026-10-20T13:45:00Z","v":461584,"vw":5.379809},{"c":5.435,"h":5.45,"l":5.35,"n":1808,"o":5.38,"t":"2026-10-20T14:00:00Z","v":201915,"vw":5.403875},{"c":5.455,"h":5.47,"l":5.395,"n":1613,"o":5.43,"t":"2026-10-20T14:15:00Z","v":194586,"vw":5.429497},{"c":5.415,"h":5.465,"l":5.345,"n":1491,"o":5.455,"t":"2026-10-20T14:30:00Z","v":190516,"vw":5.392881},{"c":5.41,"h":5.455,"l":5.39,"n":1622,"o":5.42,"t":"2026-10-20T14:45:00Z","v":237127,"vw":5.417701},{"c":5.365,"h":5.415,"l":5.355,"n":1493,"o":5.41,"t":"2026-10-20T15:00:00Z","v":154395,"vw":5.392303},{"c":5.3523,"h":5.39,"l":5.35,"n":1298,"o":5.365,"t":"2026-10-20T15:15:00Z","v":140414,"vw":5.370536},{"c":5.345,"h":5.37,"l":5.32,"n":1361,"o":5.36,"t":"2026-10-20T15:30:00Z","v":218941,"vw":5.346651},{"c":5.38,"h":5.39,"l":5.34,"n":1336,"o":5.345,"t":"2026-10-20T15:45:00Z","v":145233,"vw":5.366843},{"c":5.37,"h":5.38,"l":5.34,"n":1051,"o":5.375,"t":"2026-10-20T16:00:00Z","v":107318,"vw":5.36063},{"c":5.385,"h":5.39,"l":5.3616,"n":1155,"o":5.365,"t":"2026-10-20T16:15:00Z","v":124678,"vw":5.374765},{"c":5.355,"h":5.4,"l":5.355,"n":999,"o":5.385,"t":"2026-10-20T16:30:00Z","v":129049,"vw":5.378445},{"c":5.305,"h":5.36,"l":5.3,"n":1470,"o":5.355,"t":"2026-10-20T16:45:00Z","v":201062,"vw":5.339874},{"c":5.325,"h":5.335,"l":5.29,"n":1720,"o":5.305,"t":"2026-10-20T17:00:00Z","v":258479,"vw":5.317884},{"c":5.315,"h":5.34,"l":5.31,"n":1193,"o":5.325,"t":"2026-10-20T17:15:00Z","v":210937,"vw":5.323921},{"c":5.33,"h":5.335,"l":5.29,"n":1758,"o":5.315,"t":"2026-10-20T17:30:00Z","v":258861,"vw":5.311493},{"c":5.355,"h":5.355,"l":5.325,"n":940,"o":5.3399,"t":"2026-10-20T17:45:00Z","v":119174,"vw":5.340062},{"c":5.375,"h":5.39,"l":5.355,"n":1281,"o":5.355,"t":"2026-10-20T18:00:00Z","v":173957,"vw":5.376909},{"c":5.3541,"h":5.375,"l":5.345,"n":1221,"o":5.375,"t":"2026-10-20T18:15:00Z","v":177377,"vw":5.35698},{"c":5.325,"h":5.36,"l":5.32,"n":1329,"o":5.355,"t":"2026-10-20T18:30:00Z","v":192990,"vw":5.33798},{"c":5.335,"h":5.345,"l":5.32,"n":1257,"o":5.325,"t":"2026-10-20T18:45:00Z","v":167842,"vw":5.335005},{"c":5.3546,"h":5.38,"l":5.335,"n":1662,"o":5.335,"t":"2026-10-20T19:00:00Z","v":242657,"vw":5.354438},{"c":5.365,"h":5.395,"l":5.35,"n":2136,"o":5.355,"t":"2026-10-20T19:15:00Z","v":392262,"vw":5.369216},{"c":5.395,"h":5.4,"l":5.3616,"n":2972,"o":5.365,"t":"2026-10-20T19:30:00Z","v":436252,"vw":5.383206},{"c":5.3,"h":5.395,"l":5.285,"n":8355,"o":5.395,"t":"2026-10-20T19:45:00Z","v":1560204,"vw":5.31464},{"c":5.31,"h":5.31,"l":5.29,"n":37,"o":5.31,"t":"2026-10-20T20:00:00Z","v":1928861,"vw":5.309996},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-20T20:15:00Z","v":1002,"vw":5.39},{"c":5.35,"h":5.4,"l":5.35,"n":22,"o":5.37,"t":"2026-10-20T20:30:00Z","v":6800,"vw":5.383416},{"c":5.2785,"h":5.2785,"l":5.2785,"n":1,"o":5.2785,"t":"2026-10-20T20:45:00Z","v":500,"vw":5.2785},{"c":5.33,"h":5.33,"l":5.303,"n":4,"o":5.303,"t":"2026-10-20T21:00:00Z","v":4300,"vw":5.304556},{"c":5.34,"h":5.34,"l":5.31,"n":22,"o":5.31,"t":"2026-10-20T22:45:00Z","v":8075,"vw":5.322663},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-20T23:15:00Z","v":120,"vw":5.31},{"c":5.3981,"h":5.3981,"l":5.3981,"n":1,"o":5.3981,"t":"2026-10-20T23:45:00Z","v":410,"vw":5.3981},{"c":5.32,"h":5.34,"l":5.29,"n":89,"o":5.29,"t":"2026-10-21T08:00:00Z","v":1312,"vw":5.320174},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-21T09:45:00Z","v":1000,"vw":5.33},{"c":5.3762,"h":5.3797,"l":5.3762,"n":3,"o":5.3797,"t":"2026-10-21T11:00:00Z","v":1502,"vw":5.378533},{"c":5.3742,"h":5.3742,"l":5.3742,"n":1,"o":5.3742,"t":"2026-10-21T11:30:00Z","v":100,"vw":5.3742},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-21T12:00:00Z","v":5000,"vw":5.36},{"c":5.37,"h":5.37,"l":5.37,"n":8,"o":5.37,"t":"2026-10-21T12:30:00Z","v":1000,"vw":5.37},{"c":5.37,"h":5.37,"l":5.37,"n":22,"o":5.37,"t":"2026-10-21T12:45:00Z","v":5000,"vw":5.37},{"c":5.38,"h":5.38,"l":5.32,"n":5,"o":5.32,"t":"2026-10-21T13:00:00Z","v":5778,"vw":5.347518},{"c":5.265,"h":5.39,"l":5.265,"n":875,"o":5.37,"t":"2026-10-21T13:30:00Z","v":159386,"vw":5.34126},{"c":5.16,"h":5.31,"l":5.13,"n":1592,"o":5.265,"t":"2026-10-21T13:45:00Z","v":268039,"vw":5.193478},{"c":5.06,"h":5.1793,"l":5.06,"n":1220,"o":5.17,"t":"2026-10-21T14:00:00Z","v":168188,"vw":5.121263},{"c":4.99,"h":5.065,"l":4.9301,"n":3037,"o":5.065,"t":"2026-10-21T14:15:00Z","v":588339,"vw":4.983066},{"c":4.9762,"h":4.995,"l":4.95,"n":1859,"o":4.99,"t":"2026-10-21T14:30:00Z","v":272374,"vw":4.967573},{"c":4.975,"h":5,"l":4.965,"n":1374,"o":4.975,"t":"2026-10-21T14:45:00Z","v":256585,"vw":4.978887},{"c":4.9199,"h":4.975,"l":4.904,"n":1999,"o":4.97,"t":"2026-10-21T15:00:00Z","v":326376,"vw":4.92838},{"c":4.895,"h":4.935,"l":4.89,"n":1340,"o":4.92,"t":"2026-10-21T15:15:00Z","v":224404,"vw":4.910251},{"c":4.845,"h":4.9059,"l":4.82,"n":1834,"o":4.9,"t":"2026-10-21T15:30:00Z","v":304205,"vw":4.853554},{"c":4.935,"h":4.94,"l":4.82,"n":2391,"o":4.845,"t":"2026-10-21T15:45:00Z","v":365963,"vw":4.868294},{"c":4.924,"h":4.97,"l":4.9012,"n":1678,"o":4.939,"t":"2026-10-21T16:00:00Z","v":252643,"vw":4.934037},{"c":4.945,"h":4.955,"l":4.92,"n":1051,"o":4.93,"t":"2026-10-21T16:15:00Z","v":121427,"vw":4.942031},{"c":4.955,"h":5,"l":4.9201,"n":1648,"o":4.9499,"t":"2026-10-21T16:30:00Z","v":225851,"vw":4.948025},{"c":4.915,"h":4.96,"l":4.91,"n":1253,"o":4.955,"t":"2026-10-21T16:45:00Z","v":155816,"vw":4.931128},{"c":4.915,"h":4.935,"l":4.895,"n":1476,"o":4.915,"t":"2026-10-21T17:00:00Z","v":192941,"vw":4.911751},{"c":4.94,"h":4.945,"l":4.895,"n":1421,"o":4.915,"t":"2026-10-21T17:15:00Z","v":244138,"vw":4.913507},{"c":4.97,"h":4.985,"l":4.935,"n":1455,"o":4.935,"t":"2026-10-21T17:30:00Z","v":182307,"vw":4.960603},{"c":4.995,"h":5,"l":4.95,"n":1322,"o":4.97,"t":"2026-10-21T17:45:00Z","v":186031,"vw":4.973543},{"c":4.99,"h":5.02,"l":4.99,"n":1340,"o":4.995,"t":"2026-10-21T18:00:00Z","v":155250,"vw":5.000076},{"c":4.955,"h":4.995,"l":4.95,"n":1327,"o":4.995,"t":"2026-10-21T18:15:00Z","v":160298,"vw":4.9682},{"c":5.005,"h":5.01,"l":4.95,"n":1515,"o":4.955,"t":"2026-10-21T18:30:00Z","v":209655,"vw":4.98753},{"c":4.975,"h":5.05,"l":4.9745,"n":1770,"o":5.005,"t":"2026-10-21T18:45:00Z","v":275599,"vw":5.019975},{"c":4.945,"h":4.975,"l":4.924,"n":1823,"o":4.975,"t":"2026-10-21T19:00:00Z","v":240197,"vw":4.946746},{"c":4.965,"h":4.975,"l":4.92,"n":1929,"o":4.9401,"t":"2026-10-21T19:15:00Z","v":290907,"vw":4.950578},{"c":4.985,"h":5.0092,"l":4.9606,"n":2008,"o":4.965,"t":"2026-10-21T19:30:00Z","v":274788,"vw":4.986973},{"c":5.035,"h":5.05,"l":4.98,"n":6359,"o":4.985,"t":"2026-10-21T19:45:00Z","v":1250302,"vw":5.021847},{"c":5,"h":5.03,"l":5,"n":71,"o":5.03,"t":"2026-10-21T20:00:00Z","v":1367453,"vw":5.029998},{"c":5,"h":5.1,"l":5,"n":3,"o":5.1,"t":"2026-10-21T20:15:00Z","v":15001,"vw":5.066667},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-21T20:30:00Z","v":1002,"vw":5.04},{"c":5.08,"h":5.08,"l":5,"n":31,"o":5.02,"t":"2026-10-21T20:45:00Z","v":2105,"vw":5.053426},{"c":5.0766,"h":5.0766,"l":5.07,"n":3,"o":5.07,"t":"2026-10-21T21:15:00Z","v":503,"vw":5.071312},{"c":5.0219,"h":5.0219,"l":5.0219,"n":1,"o":5.0219,"t":"2026-10-21T21:45:00Z","v":1800,"vw":5.0219},{"c":5.05,"h":5.05,"l":5.0217,"n":2,"o":5.0217,"t":"2026-10-21T22:30:00Z","v":5100,"vw":5.049445},{"c":5.02,"h":5.05,"l":5.02,"n":3,"o":5.05,"t":"2026-10-21T23:15:00Z","v":5313,"vw":5.023463},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-21T23:45:00Z","v":1000,"vw":5.02},{"c":5.03,"h":5.03,"l":5.03,"n":8,"o":5.03,"t":"2026-10-22T08:00:00Z","v":1934,"vw":5.03},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-22T08:30:00Z","v":300,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-10-22T08:45:00Z","v":600,"vw":5.01},{"c":5,"h":5,"l":4.9999,"n":7,"o":5,"t":"2026-10-22T11:00:00Z","v":3250,"vw":4.999969},{"c":4.9529,"h":4.99,"l":4.95,"n":32,"o":4.99,"t":"2026-10-22T11:30:00Z","v":12269,"vw":4.976668},{"c":4.95,"h":4.95,"l":4.95,"n":8,"o":4.95,"t":"2026-10-22T11:45:00Z","v":1134,"vw":4.95},{"c":4.999,"h":4.999,"l":4.999,"n":1,"o":4.999,"t":"2026-10-22T12:00:00Z","v":908,"vw":4.999},{"c":5,"h":5,"l":4.94,"n":4,"o":4.94,"t":"2026-10-22T12:15:00Z","v":1200,"vw":4.994545},{"c":5,"h":5,"l":4.95,"n":3,"o":4.95,"t":"2026-10-22T13:00:00Z","v":5269,"vw":4.987979},{"c":4.88,"h":4.96,"l":4.88,"n":44,"o":4.94,"t":"2026-10-22T13:15:00Z","v":5637,"vw":4.912391},{"c":4.895,"h":4.95,"l":4.8,"n":1454,"o":4.8,"t":"2026-10-22T13:30:00Z","v":286478,"vw":4.854673},{"c":4.96,"h":4.995,"l":4.89,"n":1335,"o":4.89,"t":"2026-10-22T13:45:00Z","v":146993,"vw":4.948587},{"c":5.055,"h":5.09,"l":4.965,"n":2095,"o":4.965,"t":"2026-10-22T14:00:00Z","v":250708,"vw":5.04789},{"c":5.105,"h":5.15,"l":5.055,"n":2541,"o":5.055,"t":"2026-10-22T14:15:00Z","v":338542,"vw":5.095015},{"c":5.11,"h":5.135,"l":5.055,"n":2908,"o":5.11,"t":"2026-10-22T14:30:00Z","v":326439,"vw":5.097652},{"c":5.06,"h":5.115,"l":5.045,"n":1554,"o":5.115,"t":"2026-10-22T14:45:00Z","v":184079,"vw":5.06915},{"c":5.04,"h":5.07,"l":5.02,"n":1477,"o":5.06,"t":"2026-10-22T15:00:00Z","v":153064,"vw":5.044383},{"c":5.06,"h":5.07,"l":5.03,"n":987,"o":5.04,"t":"2026-10-22T15:15:00Z","v":118800,"vw":5.049828},{"c":5.05,"h":5.08,"l":5.035,"n":1224,"o":5.06,"t":"2026-10-22T15:30:00Z","v":188582,"vw":5.061345},{"c":5.07,"h":5.105,"l":5.05,"n":1206,"o":5.05,"t":"2026-10-22T15:45:00Z","v":150112,"vw":5.081458},{"c":5.035,"h":5.095,"l":5.02,"n":1270,"o":5.07,"t":"2026-10-22T16:00:00Z","v":156135,"vw":5.064206},{"c":5.045,"h":5.06,"l":5.025,"n":1255,"o":5.035,"t":"2026-10-22T16:15:00Z","v":149627,"vw":5.03911},{"c":5.02,"h":5.06,"l":5.02,"n":1301,"o":5.045,"t":"2026-10-22T16:30:00Z","v":150582,"vw":5.045452},{"c":5.03,"h":5.045,"l":5.02,"n":1156,"o":5.025,"t":"2026-10-22T16:45:00Z","v":123646,"vw":5.03214},{"c":4.995,"h":5.04,"l":4.99,"n":1252,"o":5.035,"t":"2026-10-22T17:00:00Z","v":150895,"vw":5.012133},{"c":4.985,"h":5.005,"l":4.97,"n":1237,"o":4.995,"t":"2026-10-22T17:15:00Z","v":182762,"vw":4.984852},{"c":4.995,"h":5.005,"l":4.97,"n":1144,"o":4.985,"t":"2026-10-22T17:30:00Z","v":137928,"vw":4.989389},{"c":5.005,"h":5.005,"l":4.965,"n":1227,"o":4.99,"t":"2026-10-22T17:45:00Z","v":134498,"vw":4.98563},{"c":4.99,"h":5.005,"l":4.95,"n":1341,"o":5.005,"t":"2026-10-22T18:00:00Z","v":151198,"vw":4.978278},{"c":5,"h":5.02,"l":4.98,"n":1360,"o":4.985,"t":"2026-10-22T18:15:00Z","v":146461,"vw":5.004122},{"c":4.995,"h":5,"l":4.98,"n":1329,"o":5,"t":"2026-10-22T18:30:00Z","v":145168,"vw":4.991513},{"c":4.975,"h":5.01,"l":4.975,"n":1230,"o":5,"t":"2026-10-22T18:45:00Z","v":146775,"vw":4.993103},{"c":5.05,"h":5.05,"l":4.98,"n":1437,"o":4.98,"t":"2026-10-22T19:00:00Z","v":180830,"vw":5.029275},{"c":5.035,"h":5.06,"l":5.02,"n":1481,"o":5.045,"t":"2026-10-22T19:15:00Z","v":206808,"vw":5.036882},{"c":5.005,"h":5.055,"l":5,"n":2064,"o":5.035,"t":"2026-10-22T19:30:00Z","v":318756,"vw":5.028883},{"c":5.02,"h":5.06,"l":5,"n":5612,"o":5.005,"t":"2026-10-22T19:45:00Z","v":1090565,"vw":5.026442},{"c":5,"h":5.04,"l":5,"n":54,"o":5.02,"t":"2026-10-22T20:00:00Z","v":1591401,"vw":5.019984},{"c":5.06,"h":5.06,"l":5.0003,"n":11,"o":5.02,"t":"2026-10-22T20:15:00Z","v":4269,"vw":5.004715},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-22T22:00:00Z","v":100,"vw":5.03},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-22T23:30:00Z","v":1000,"vw":5.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06362820241977382,"strike":8.06858987901131,"iv":1.0602577795599086,"gamma":0.11551102080001391,"theta":-0.004461814478138272,"vega":0.002442805971194054,"rho":0.0003464602911037398,"breakevenPct":58.83238440295084},{"delta":0.15,"premium":0.10895908036279266,"strike":7.330204598186037,"iv":1.0028819025522042,"gamma":0.14664233284117276,"theta":-0.005264880826829783,"vega":0.0029901708500316387,"rho":0.0005114082988909631,"breakevenPct":45.29616559665683},{"delta":0.2,"premium":0.16169057160936512,"strike":7.0665471419531745,"iv":0.9901208816705337,"gamma":0.16425465091752794,"theta":-0.005676186458553048,"vega":0.003285467201012445,"rho":0.0006718204275946947,"breakevenPct":41.17651784301835},{"delta":0.25,"premium":0.21442206285593754,"strike":6.802889685720312,"iv":0.9773598607888632,"gamma":0.18186696899388316,"theta":-0.006087492090276313,"vega":0.0035807635519932504,"rho":0.0008322325562984262,"breakevenPct":37.05687008937988},{"delta":0.3,"premium":0.26715355410250996,"strike":6.53923222948745,"iv":0.9645988399071926,"gamma":0.19947928707023835,"theta":-0.006498797721999578,"vega":0.003876059902974056,"rho":0.0009926446850021576,"breakevenPct":32.93722233574141},{"delta":0.35,"premium":0.31988504534908246,"strike":6.275574773254588,"iv":0.9518378190255221,"gamma":0.21709160514659354,"theta":-0.0069101033537228435,"vega":0.004171356253954862,"rho":0.001153056813705889,"breakevenPct":28.81757458210293},{"delta":0.4,"premium":0.3726165365956549,"strike":6.011917317021725,"iv":0.9390767981438516,"gamma":0.23470392322294875,"theta":-0.007321408985446108,"vega":0.004466652604935667,"rho":0.0013134689424096208,"breakevenPct":24.697926828464457},{"delta":0.45,"premium":0.42534802784222736,"strike":5.748259860788863,"iv":0.9263157772621811,"gamma":0.25231624129930397,"theta":-0.007732714617169374,"vega":0.004761948955916473,"rho":0.0014738810711133524,"breakevenPct":20.578279074825986},{"delta":0.5,"premium":0.4780795190887998,"strike":5.484602404556001,"iv":0.9135547563805104,"gamma":0.2699285593756592,"theta":-0.00814402024889264,"vega":0.005057245306897279,"rho":0.0016342931998170839,"breakevenPct":16.45863132118751},{"delta":0.55,"premium":0.5308110103353723,"strike":5.2209449483231385,"iv":0.9007937354988399,"gamma":0.2875408774520144,"theta":-0.008555325880615904,"vega":0.005352541657878085,"rho":0.0017947053285208155,"breakevenPct":12.338983567549036},{"delta":0.6,"premium":0.6410875600229488,"strike":4.932563714262297,"iv":0.9556809521078903,"gamma":0.2951907125551905,"theta":-0.0090790574029868,"vega":0.005520953266890071,"rho":0.0019100573884960053,"breakevenPct":8.860376450883711},{"delta":0.65,"premium":1.0490354613991761,"strike":4.516290345511045,"iv":1.3605016441319047,"gamma":0.2513062221551319,"theta":-0.010184350014016436,"vega":0.0050330104699152015,"rho":0.0017923209448013327,"breakevenPct":8.697769666215255},{"delta":0.7,"premium":1.4569833627754027,"strike":4.100016976759793,"iv":1.765322336155918,"gamma":0.20742173175507334,"theta":-0.01128964262504607,"vega":0.0045450676729403335,"rho":0.0016745845011066603,"breakevenPct":8.535162881546796},{"delta":0.75,"premium":1.86493126415163,"strike":3.683743608008541,"iv":2.1701430281799325,"gamma":0.16353724135501468,"theta":-0.012394935236075703,"vega":0.004057124875965464,"rho":0.001556848057411988,"breakevenPct":8.37255609687834},{"delta":0.8,"premium":2.2728791655278573,"strike":3.2674702392572885,"iv":2.574963720203947,"gamma":0.11965275095495606,"theta":-0.013500227847105339,"vega":0.0035691820789905938,"rho":0.0014391116137173151,"breakevenPct":8.209949312209883},{"delta":0.85,"premium":2.680827066904084,"strike":2.851196870506037,"iv":2.97978441222796,"gamma":0.07576826055489749,"theta":-0.014605520458134971,"vega":0.0030812392820157254,"rho":0.0013213751700226427,"breakevenPct":8.047342527541424}],"put":[{"delta":0.45,"premium":2.2949951391886056,"strike":6.819251830258722,"iv":1.3427682185224499,"gamma":0.24339869271842923,"theta":-0.01155093288569841,"vega":0.005459249159014677,"rho":-0.0036643749197400313,"breakevenPct":11.635611502536795},{"delta":0.5,"premium":4.3677377941408055,"strike":8.920004521088654,"iv":1.7406529974167335,"gamma":0.21348956190830135,"theta":-0.014034689104749691,"vega":0.005296719319539707,"rho":-0.005511020389458892,"breakevenPct":11.088540489299834},{"delta":0.55,"premium":6.440480449093007,"strike":11.020757211918589,"iv":2.1385377763110176,"gamma":0.18358043109817343,"theta":-0.016518445323800972,"vega":0.005134189480064739,"rho":-0.007357665859177756,"breakevenPct":10.541469476062876},{"delta":0.6,"premium":8.513223104045204,"strike":13.121509902748517,"iv":2.5364225552053012,"gamma":0.1536713002880456,"theta":-0.019002201542852253,"vega":0.004971659640589769,"rho":-0.009204311328896615,"breakevenPct":9.994398462825917},{"delta":0.65,"premium":10.585965758997407,"strike":15.222262593578451,"iv":2.934307334099585,"gamma":0.12376216947791768,"theta":-0.021485957761903533,"vega":0.004809129801114801,"rho":-0.011050956798615478,"breakevenPct":9.447327449588956},{"delta":0.7,"premium":12.658708413949602,"strike":17.32301528440838,"iv":3.3321921129938685,"gamma":0.09385303866778982,"theta":-0.023969713980954814,"vega":0.0046465999616398315,"rho":-0.012897602268334337,"breakevenPct":8.900256436351999},{"delta":0.75,"premium":14.731451068901805,"strike":19.423767975238313,"iv":3.730076891888152,"gamma":0.06394390785766194,"theta":-0.026453470200006095,"vega":0.004484070122164863,"rho":-0.014744247738053199,"breakevenPct":8.353185423115038},{"delta":0.8,"premium":7.947279009619238,"strike":12.829021139674927,"iv":2.393347679074742,"gamma":0.10049304491499989,"theta":-0.015384249927966368,"vega":0.004055824466794173,"rho":-0.009565203649924418,"breakevenPct":4.653474022349826},{"delta":0.85,"premium":7.137878854243459,"strike":12.103729667541787,"iv":2.2465469336075103,"gamma":0.07228414014815186,"theta":-0.01173116505858117,"vega":0.0033489806504654034,"rho":-0.009124701683748675,"breakevenPct":3.010726302767035}]},"raw":{"call":[{"delta":0.1,"premium":0.06362820241977382,"strike":8.06858987901131,"iv":1.0602577795599086,"gamma":0.11551102080001391,"theta":-0.004461814478138272,"vega":0.002442805971194054,"rho":0.0003464602911037398,"breakevenPct":58.83238440295084},{"delta":0.15,"premium":0.10895908036279266,"strike":7.330204598186037,"iv":1.0028819025522042,"gamma":0.14664233284117276,"theta":-0.005264880826829783,"vega":0.0029901708500316387,"rho":0.0005114082988909631,"breakevenPct":45.29616559665683},{"delta":0.2,"premium":0.16169057160936512,"strike":7.0665471419531745,"iv":0.9901208816705337,"gamma":0.16425465091752794,"theta":-0.005676186458553048,"vega":0.003285467201012445,"rho":0.0006718204275946947,"breakevenPct":41.17651784301835},{"delta":0.25,"premium":0.21442206285593754,"strike":6.802889685720312,"iv":0.9773598607888632,"gamma":0.18186696899388316,"theta":-0.006087492090276313,"vega":0.0035807635519932504,"rho":0.0008322325562984262,"breakevenPct":37.05687008937988},{"delta":0.3,"premium":0.26715355410250996,"strike":6.53923222948745,"iv":0.9645988399071926,"gamma":0.19947928707023835,"theta":-0.006498797721999578,"vega":0.003876059902974056,"rho":0.0009926446850021576,"breakevenPct":32.93722233574141},{"delta":0.35,"premium":0.31988504534908246,"strike":6.275574773254588,"iv":0.9518378190255221,"gamma":0.21709160514659354,"theta":-0.0069101033537228435,"vega":0.004171356253954862,"rho":0.001153056813705889,"breakevenPct":28.81757458210293},{"delta":0.4,"premium":0.3726165365956549,"strike":6.011917317021725,"iv":0.9390767981438516,"gamma":0.23470392322294875,"theta":-0.007321408985446108,"vega":0.004466652604935667,"rho":0.0013134689424096208,"breakevenPct":24.697926828464457},{"delta":0.45,"premium":0.42534802784222736,"strike":5.748259860788863,"iv":0.9263157772621811,"gamma":0.25231624129930397,"theta":-0.007732714617169374,"vega":0.004761948955916473,"rho":0.0014738810711133524,"breakevenPct":20.578279074825986},{"delta":0.5,"premium":0.4780795190887998,"strike":5.484602404556001,"iv":0.9135547563805104,"gamma":0.2699285593756592,"theta":-0.00814402024889264,"vega":0.005057245306897279,"rho":0.0016342931998170839,"breakevenPct":16.45863132118751},{"delta":0.55,"premium":0.5308110103353723,"strike":5.2209449483231385,"iv":0.9007937354988399,"gamma":0.2875408774520144,"theta":-0.008555325880615904,"vega":0.005352541657878085,"rho":0.0017947053285208155,"breakevenPct":12.338983567549036},{"delta":0.6,"premium":0.6410875600229488,"strike":4.932563714262297,"iv":0.9556809521078903,"gamma":0.2951907125551905,"theta":-0.0090790574029868,"vega":0.005520953266890071,"rho":0.0019100573884960053,"breakevenPct":8.860376450883711},{"delta":0.65,"premium":1.0490354613991761,"strike":4.516290345511045,"iv":1.3605016441319047,"gamma":0.2513062221551319,"theta":-0.010184350014016436,"vega":0.0050330104699152015,"rho":0.0017923209448013327,"breakevenPct":8.697769666215255},{"delta":0.7,"premium":1.4569833627754027,"strike":4.100016976759793,"iv":1.765322336155918,"gamma":0.20742173175507334,"theta":-0.01128964262504607,"vega":0.0045450676729403335,"rho":0.0016745845011066603,"breakevenPct":8.535162881546796},{"delta":0.75,"premium":1.86493126415163,"strike":3.683743608008541,"iv":2.1701430281799325,"gamma":0.16353724135501468,"theta":-0.012394935236075703,"vega":0.004057124875965464,"rho":0.001556848057411988,"breakevenPct":8.37255609687834},{"delta":0.8,"premium":2.2728791655278573,"strike":3.2674702392572885,"iv":2.574963720203947,"gamma":0.11965275095495606,"theta":-0.013500227847105339,"vega":0.0035691820789905938,"rho":0.0014391116137173151,"breakevenPct":8.209949312209883},{"delta":0.85,"premium":2.680827066904084,"strike":2.851196870506037,"iv":2.97978441222796,"gamma":0.07576826055489749,"theta":-0.014605520458134971,"vega":0.0030812392820157254,"rho":0.0013213751700226427,"breakevenPct":8.047342527541424}],"put":[{"delta":0.45,"premium":2.2949951391886056,"strike":6.819251830258722,"iv":1.3427682185224499,"gamma":0.24339869271842923,"theta":-0.01155093288569841,"vega":0.005459249159014677,"rho":-0.0036643749197400313,"breakevenPct":11.635611502536795},{"delta":0.5,"premium":4.3677377941408055,"strike":8.920004521088654,"iv":1.7406529974167335,"gamma":0.21348956190830135,"theta":-0.014034689104749691,"vega":0.005296719319539707,"rho":-0.005511020389458892,"breakevenPct":11.088540489299834},{"delta":0.55,"premium":6.440480449093007,"strike":11.020757211918589,"iv":2.1385377763110176,"gamma":0.18358043109817343,"theta":-0.016518445323800972,"vega":0.005134189480064739,"rho":-0.007357665859177756,"breakevenPct":10.541469476062876},{"delta":0.6,"premium":8.513223104045204,"strike":13.121509902748517,"iv":2.5364225552053012,"gamma":0.1536713002880456,"theta":-0.019002201542852253,"vega":0.004971659640589769,"rho":-0.009204311328896615,"breakevenPct":9.994398462825917},{"delta":0.65,"premium":10.585965758997407,"strike":15.222262593578451,"iv":2.934307334099585,"gamma":0.12376216947791768,"theta":-0.021485957761903533,"vega":0.004809129801114801,"rho":-0.011050956798615478,"breakevenPct":9.447327449588956},{"delta":0.7,"premium":12.658708413949602,"strike":17.32301528440838,"iv":3.3321921129938685,"gamma":0.09385303866778982,"theta":-0.023969713980954814,"vega":0.0046465999616398315,"rho":-0.012897602268334337,"breakevenPct":8.900256436351999},{"delta":0.75,"premium":14.731451068901805,"strike":19.423767975238313,"iv":3.730076891888152,"gamma":0.06394390785766194,"theta":-0.026453470200006095,"vega":0.004484070122164863,"rho":-0.014744247738053199,"breakevenPct":8.353185423115038},{"delta":0.8,"premium":7.947279009619238,"strike":12.829021139674927,"iv":2.393347679074742,"gamma":0.10049304491499989,"theta":-0.015384249927966368,"vega":0.004055824466794173,"rho":-0.009565203649924418,"breakevenPct":4.653474022349826},{"delta":0.85,"premium":7.137878854243459,"strike":12.103729667541787,"iv":2.2465469336075103,"gamma":0.07228414014815186,"theta":-0.01173116505858117,"vega":0.0033489806504654034,"rho":-0.009124701683748675,"breakevenPct":3.010726302767035}]}},"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"}}