{"symbol":"RBLU","url":"https://intraalpha.com/companies/RBLU","capturedAt":"2026-10-22T23:03:37.541Z","state":"ready","quote":{"symbol":"RBLU","last_price":6.58,"prev_close":6.22,"regular_close":6.58,"change":0.36,"change_pct":5.7878,"regular_change":0.36,"regular_change_pct":5.7878,"extended_change":0,"extended_change_pct":0,"bid":6.41,"ask":6.5,"bid_size":1300,"ask_size":100,"volume":97591,"vwap":6.479692,"open":6.3699,"high":6.595,"low":6.2951,"close":6.58,"trade_count":494,"last_trade_at":"2026-10-22T22:30:06.342445522Z","last_quote_at":"2026-10-22T23:00:10.805916616Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:03:28.79467311-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":9800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0908,"inception_date":"2025-03-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:03:37.144057+00:00"},"optionObservedAt":"2026-10-22T19:56:54.143Z","bars":[{"c":5.01,"h":5.02,"l":4.99,"n":4,"o":4.99,"t":"2026-10-15T08:00:00Z","v":5769,"vw":5.00856},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-15T09:55:00Z","v":201,"vw":4.98},{"c":4.8704,"h":4.97,"l":4.8704,"n":40,"o":4.97,"t":"2026-10-15T10:35:00Z","v":27061,"vw":4.899795},{"c":4.83,"h":4.905,"l":4.83,"n":10,"o":4.905,"t":"2026-10-15T11:00:00Z","v":7724,"vw":4.837106},{"c":4.98,"h":4.98,"l":4.97,"n":13,"o":4.97,"t":"2026-10-15T11:05:00Z","v":1463,"vw":4.973763},{"c":4.87,"h":4.88,"l":4.87,"n":13,"o":4.88,"t":"2026-10-15T11:10:00Z","v":7748,"vw":4.874189},{"c":4.91,"h":4.92,"l":4.91,"n":9,"o":4.92,"t":"2026-10-15T11:25:00Z","v":800,"vw":4.917386},{"c":4.98,"h":4.98,"l":4.98,"n":6,"o":4.98,"t":"2026-10-15T11:40:00Z","v":1208,"vw":4.98},{"c":4.9,"h":4.9,"l":4.89,"n":75,"o":4.89,"t":"2026-10-15T12:15:00Z","v":6333,"vw":4.893943},{"c":4.87,"h":4.87,"l":4.84,"n":15,"o":4.85,"t":"2026-10-15T12:30:00Z","v":1044,"vw":4.844136},{"c":4.86,"h":4.87,"l":4.85,"n":15,"o":4.87,"t":"2026-10-15T12:35:00Z","v":1823,"vw":4.860588},{"c":4.84,"h":4.88,"l":4.84,"n":5,"o":4.88,"t":"2026-10-15T12:40:00Z","v":1424,"vw":4.85545},{"c":4.851,"h":4.851,"l":4.851,"n":2,"o":4.851,"t":"2026-10-15T12:50:00Z","v":198,"vw":4.851},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-15T13:10:00Z","v":167,"vw":4.88},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-15T13:20:00Z","v":910,"vw":4.97},{"c":5.2301,"h":5.28,"l":4.92,"n":13,"o":4.92,"t":"2026-10-15T13:30:00Z","v":22862,"vw":4.982043},{"c":5.34,"h":5.34,"l":5.28,"n":13,"o":5.3,"t":"2026-10-15T13:35:00Z","v":3032,"vw":5.308302},{"c":5.31,"h":5.31,"l":5.295,"n":7,"o":5.31,"t":"2026-10-15T13:40:00Z","v":1110,"vw":5.307408},{"c":5.3129,"h":5.33,"l":5.26,"n":22,"o":5.26,"t":"2026-10-15T13:45:00Z","v":6488,"vw":5.293873},{"c":5.32,"h":5.32,"l":5.32,"n":3,"o":5.32,"t":"2026-10-15T13:50:00Z","v":311,"vw":5.32},{"c":5.3684,"h":5.3684,"l":5.29,"n":12,"o":5.29,"t":"2026-10-15T13:55:00Z","v":2850,"vw":5.348002},{"c":5.42,"h":5.42,"l":5.34,"n":12,"o":5.34,"t":"2026-10-15T14:00:00Z","v":1087,"vw":5.382263},{"c":5.375,"h":5.39,"l":5.375,"n":2,"o":5.39,"t":"2026-10-15T14:05:00Z","v":699,"vw":5.377146},{"c":5.43,"h":5.43,"l":5.4,"n":17,"o":5.43,"t":"2026-10-15T14:10:00Z","v":5626,"vw":5.410676},{"c":5.39,"h":5.39,"l":5.365,"n":15,"o":5.365,"t":"2026-10-15T14:15:00Z","v":2265,"vw":5.387885},{"c":5.42,"h":5.42,"l":5.4,"n":10,"o":5.4,"t":"2026-10-15T14:20:00Z","v":1166,"vw":5.416364},{"c":5.42,"h":5.47,"l":5.42,"n":24,"o":5.43,"t":"2026-10-15T14:25:00Z","v":1195,"vw":5.444118},{"c":5.44,"h":5.44,"l":5.4,"n":11,"o":5.4,"t":"2026-10-15T14:35:00Z","v":1302,"vw":5.429566},{"c":5.45,"h":5.4512,"l":5.45,"n":5,"o":5.4512,"t":"2026-10-15T14:40:00Z","v":327,"vw":5.4506},{"c":5.43,"h":5.43,"l":5.41,"n":10,"o":5.43,"t":"2026-10-15T14:45:00Z","v":842,"vw":5.418152},{"c":5.46,"h":5.46,"l":5.43,"n":11,"o":5.43,"t":"2026-10-15T14:50:00Z","v":943,"vw":5.444668},{"c":5.5,"h":5.5,"l":5.46,"n":11,"o":5.4651,"t":"2026-10-15T14:55:00Z","v":1702,"vw":5.48664},{"c":5.53,"h":5.53,"l":5.5,"n":22,"o":5.51,"t":"2026-10-15T15:00:00Z","v":2766,"vw":5.504413},{"c":5.56,"h":5.56,"l":5.53,"n":17,"o":5.53,"t":"2026-10-15T15:05:00Z","v":1587,"vw":5.545},{"c":5.585,"h":5.6,"l":5.56,"n":12,"o":5.56,"t":"2026-10-15T15:10:00Z","v":2596,"vw":5.582665},{"c":5.56,"h":5.58,"l":5.56,"n":13,"o":5.58,"t":"2026-10-15T15:15:00Z","v":3123,"vw":5.570649},{"c":5.58,"h":5.58,"l":5.565,"n":8,"o":5.565,"t":"2026-10-15T15:20:00Z","v":519,"vw":5.571726},{"c":5.58,"h":5.58,"l":5.57,"n":4,"o":5.57,"t":"2026-10-15T15:25:00Z","v":521,"vw":5.574231},{"c":5.52,"h":5.52,"l":5.48,"n":19,"o":5.5181,"t":"2026-10-15T15:30:00Z","v":2429,"vw":5.496491},{"c":5.5,"h":5.51,"l":5.5,"n":8,"o":5.51,"t":"2026-10-15T15:35:00Z","v":826,"vw":5.506328},{"c":5.48,"h":5.5,"l":5.48,"n":8,"o":5.5,"t":"2026-10-15T15:40:00Z","v":966,"vw":5.488696},{"c":5.45,"h":5.455,"l":5.45,"n":10,"o":5.45,"t":"2026-10-15T15:45:00Z","v":1920,"vw":5.452344},{"c":5.48,"h":5.48,"l":5.46,"n":5,"o":5.46,"t":"2026-10-15T15:50:00Z","v":501,"vw":5.466},{"c":5.53,"h":5.53,"l":5.51,"n":4,"o":5.51,"t":"2026-10-15T15:55:00Z","v":1120,"vw":5.518393},{"c":5.51,"h":5.53,"l":5.5099,"n":10,"o":5.52,"t":"2026-10-15T16:00:00Z","v":3901,"vw":5.512616},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-15T16:05:00Z","v":202,"vw":5.5},{"c":5.61,"h":5.61,"l":5.51,"n":17,"o":5.51,"t":"2026-10-15T16:10:00Z","v":4327,"vw":5.555581},{"c":5.575,"h":5.61,"l":5.57,"n":11,"o":5.61,"t":"2026-10-15T16:15:00Z","v":1874,"vw":5.583094},{"c":5.57,"h":5.58,"l":5.565,"n":8,"o":5.58,"t":"2026-10-15T16:20:00Z","v":1874,"vw":5.570829},{"c":5.58,"h":5.58,"l":5.5699,"n":11,"o":5.57,"t":"2026-10-15T16:25:00Z","v":2171,"vw":5.570691},{"c":5.56,"h":5.57,"l":5.56,"n":4,"o":5.5695,"t":"2026-10-15T16:30:00Z","v":540,"vw":5.568019},{"c":5.59,"h":5.59,"l":5.565,"n":3,"o":5.565,"t":"2026-10-15T16:35:00Z","v":207,"vw":5.5775},{"c":5.6,"h":5.6,"l":5.58,"n":3,"o":5.58,"t":"2026-10-15T16:40:00Z","v":297,"vw":5.587547},{"c":5.62,"h":5.62,"l":5.62,"n":7,"o":5.62,"t":"2026-10-15T16:45:00Z","v":770,"vw":5.62},{"c":5.6,"h":5.6,"l":5.6,"n":6,"o":5.6,"t":"2026-10-15T16:50:00Z","v":421,"vw":5.6},{"c":5.61,"h":5.61,"l":5.61,"n":5,"o":5.61,"t":"2026-10-15T16:55:00Z","v":450,"vw":5.61},{"c":5.59,"h":5.63,"l":5.59,"n":5,"o":5.62,"t":"2026-10-15T17:00:00Z","v":1175,"vw":5.607273},{"c":5.61,"h":5.61,"l":5.6,"n":10,"o":5.61,"t":"2026-10-15T17:10:00Z","v":927,"vw":5.604413},{"c":5.55,"h":5.595,"l":5.55,"n":12,"o":5.595,"t":"2026-10-15T17:15:00Z","v":2542,"vw":5.561683},{"c":5.55,"h":5.56,"l":5.55,"n":4,"o":5.56,"t":"2026-10-15T17:25:00Z","v":570,"vw":5.552632},{"c":5.58,"h":5.58,"l":5.56,"n":3,"o":5.56,"t":"2026-10-15T17:30:00Z","v":820,"vw":5.570244},{"c":5.55,"h":5.57,"l":5.55,"n":7,"o":5.57,"t":"2026-10-15T17:40:00Z","v":650,"vw":5.558},{"c":5.555,"h":5.56,"l":5.54,"n":5,"o":5.54,"t":"2026-10-15T17:45:00Z","v":610,"vw":5.550833},{"c":5.58,"h":5.58,"l":5.55,"n":5,"o":5.55,"t":"2026-10-15T17:50:00Z","v":1053,"vw":5.563},{"c":5.615,"h":5.62,"l":5.6,"n":4,"o":5.6,"t":"2026-10-15T17:55:00Z","v":950,"vw":5.614463},{"c":5.6089,"h":5.62,"l":5.6,"n":6,"o":5.62,"t":"2026-10-15T18:00:00Z","v":750,"vw":5.613095},{"c":5.65,"h":5.65,"l":5.6,"n":10,"o":5.6,"t":"2026-10-15T18:05:00Z","v":1519,"vw":5.635421},{"c":5.66,"h":5.66,"l":5.645,"n":18,"o":5.645,"t":"2026-10-15T18:10:00Z","v":7400,"vw":5.656979},{"c":5.67,"h":5.67,"l":5.65,"n":3,"o":5.65,"t":"2026-10-15T18:15:00Z","v":204,"vw":5.66},{"c":5.69,"h":5.69,"l":5.69,"n":2,"o":5.69,"t":"2026-10-15T18:20:00Z","v":300,"vw":5.69},{"c":5.67,"h":5.7,"l":5.67,"n":9,"o":5.69,"t":"2026-10-15T18:25:00Z","v":1820,"vw":5.686111},{"c":5.7099,"h":5.7099,"l":5.69,"n":3,"o":5.69,"t":"2026-10-15T18:30:00Z","v":1653,"vw":5.708097},{"c":5.7,"h":5.7199,"l":5.7,"n":6,"o":5.7,"t":"2026-10-15T18:35:00Z","v":1350,"vw":5.706909},{"c":5.69,"h":5.7,"l":5.69,"n":4,"o":5.7,"t":"2026-10-15T18:40:00Z","v":700,"vw":5.691429},{"c":5.76,"h":5.76,"l":5.7,"n":17,"o":5.7,"t":"2026-10-15T18:45:00Z","v":2251,"vw":5.718642},{"c":5.7699,"h":5.7701,"l":5.76,"n":17,"o":5.76,"t":"2026-10-15T18:50:00Z","v":2112,"vw":5.768082},{"c":5.8,"h":5.82,"l":5.8,"n":24,"o":5.805,"t":"2026-10-15T18:55:00Z","v":4202,"vw":5.808379},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-15T19:00:00Z","v":420,"vw":5.83},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-15T19:05:00Z","v":500,"vw":5.83},{"c":5.8199,"h":5.83,"l":5.815,"n":7,"o":5.83,"t":"2026-10-15T19:10:00Z","v":940,"vw":5.823179},{"c":5.85,"h":5.85,"l":5.84,"n":5,"o":5.84,"t":"2026-10-15T19:15:00Z","v":750,"vw":5.848571},{"c":5.86,"h":5.86,"l":5.85,"n":6,"o":5.86,"t":"2026-10-15T19:20:00Z","v":2066,"vw":5.8595},{"c":5.84,"h":5.87,"l":5.84,"n":13,"o":5.86,"t":"2026-10-15T19:25:00Z","v":1977,"vw":5.850307},{"c":5.855,"h":5.86,"l":5.85,"n":8,"o":5.85,"t":"2026-10-15T19:30:00Z","v":1252,"vw":5.8554},{"c":5.875,"h":5.875,"l":5.86,"n":17,"o":5.87,"t":"2026-10-15T19:35:00Z","v":4517,"vw":5.86672},{"c":5.925,"h":5.925,"l":5.87,"n":25,"o":5.885,"t":"2026-10-15T19:40:00Z","v":2998,"vw":5.894423},{"c":5.93,"h":5.93,"l":5.9,"n":71,"o":5.9,"t":"2026-10-15T19:45:00Z","v":9337,"vw":5.914953},{"c":5.94,"h":5.97,"l":5.92,"n":48,"o":5.93,"t":"2026-10-15T19:50:00Z","v":22087,"vw":5.946526},{"c":5.94,"h":5.965,"l":5.92,"n":45,"o":5.96,"t":"2026-10-15T19:55:00Z","v":14773,"vw":5.945702},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-15T20:00:00Z","v":571,"vw":5.93},{"c":5.8708,"h":5.8708,"l":5.8708,"n":1,"o":5.8708,"t":"2026-10-15T20:10:00Z","v":400,"vw":5.8708},{"c":5.8313,"h":5.8313,"l":5.8313,"n":1,"o":5.8313,"t":"2026-10-15T20:30:00Z","v":500,"vw":5.8313},{"c":5.8501,"h":5.8501,"l":5.8501,"n":1,"o":5.8501,"t":"2026-10-15T23:20:00Z","v":650,"vw":5.8501},{"c":5.96,"h":5.96,"l":5.96,"n":6,"o":5.96,"t":"2026-10-16T09:05:00Z","v":420,"vw":5.96},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-16T11:40:00Z","v":658,"vw":5.93},{"c":5.94,"h":5.94,"l":5.94,"n":5,"o":5.94,"t":"2026-10-16T13:20:00Z","v":1088,"vw":5.94},{"c":6.04,"h":6.04,"l":5.99,"n":14,"o":5.99,"t":"2026-10-16T13:30:00Z","v":2839,"vw":6.021264},{"c":5.885,"h":6.05,"l":5.855,"n":29,"o":6.05,"t":"2026-10-16T13:35:00Z","v":7242,"vw":5.953382},{"c":5.83,"h":5.86,"l":5.79,"n":30,"o":5.85,"t":"2026-10-16T13:40:00Z","v":11707,"vw":5.81724},{"c":5.79,"h":5.84,"l":5.77,"n":26,"o":5.78,"t":"2026-10-16T13:45:00Z","v":5715,"vw":5.79079},{"c":5.9,"h":5.9,"l":5.84,"n":24,"o":5.84,"t":"2026-10-16T13:50:00Z","v":7500,"vw":5.871265},{"c":5.84,"h":5.95,"l":5.84,"n":13,"o":5.92,"t":"2026-10-16T13:55:00Z","v":3278,"vw":5.900591},{"c":5.85,"h":5.87,"l":5.84,"n":14,"o":5.86,"t":"2026-10-16T14:00:00Z","v":1494,"vw":5.848051},{"c":5.84,"h":5.8401,"l":5.82,"n":23,"o":5.8401,"t":"2026-10-16T14:05:00Z","v":4997,"vw":5.832372},{"c":5.82,"h":5.84,"l":5.81,"n":18,"o":5.84,"t":"2026-10-16T14:10:00Z","v":3411,"vw":5.824718},{"c":5.83,"h":5.83,"l":5.8,"n":15,"o":5.81,"t":"2026-10-16T14:15:00Z","v":3856,"vw":5.808656},{"c":5.81,"h":5.83,"l":5.81,"n":9,"o":5.83,"t":"2026-10-16T14:20:00Z","v":1000,"vw":5.820352},{"c":5.73,"h":5.85,"l":5.73,"n":18,"o":5.85,"t":"2026-10-16T14:25:00Z","v":4892,"vw":5.77188},{"c":5.77,"h":5.78,"l":5.75,"n":15,"o":5.77,"t":"2026-10-16T14:30:00Z","v":2709,"vw":5.771923},{"c":5.78,"h":5.79,"l":5.78,"n":6,"o":5.78,"t":"2026-10-16T14:35:00Z","v":618,"vw":5.786667},{"c":5.775,"h":5.775,"l":5.75,"n":5,"o":5.75,"t":"2026-10-16T14:40:00Z","v":790,"vw":5.769286},{"c":5.81,"h":5.81,"l":5.77,"n":4,"o":5.77,"t":"2026-10-16T14:45:00Z","v":1194,"vw":5.773469},{"c":5.75,"h":5.82,"l":5.75,"n":9,"o":5.82,"t":"2026-10-16T14:50:00Z","v":769,"vw":5.788571},{"c":5.74,"h":5.75,"l":5.74,"n":3,"o":5.75,"t":"2026-10-16T14:55:00Z","v":463,"vw":5.747778},{"c":5.73,"h":5.74,"l":5.73,"n":2,"o":5.74,"t":"2026-10-16T15:00:00Z","v":200,"vw":5.735},{"c":5.69,"h":5.73,"l":5.69,"n":8,"o":5.73,"t":"2026-10-16T15:05:00Z","v":524,"vw":5.7025},{"c":5.73,"h":5.73,"l":5.6813,"n":8,"o":5.69,"t":"2026-10-16T15:10:00Z","v":605,"vw":5.70355},{"c":5.68,"h":5.72,"l":5.68,"n":10,"o":5.72,"t":"2026-10-16T15:15:00Z","v":4912,"vw":5.693872},{"c":5.68,"h":5.69,"l":5.68,"n":10,"o":5.69,"t":"2026-10-16T15:20:00Z","v":5838,"vw":5.680172},{"c":5.64,"h":5.6603,"l":5.62,"n":9,"o":5.6603,"t":"2026-10-16T15:25:00Z","v":1518,"vw":5.64404},{"c":5.62,"h":5.63,"l":5.62,"n":3,"o":5.62,"t":"2026-10-16T15:30:00Z","v":1500,"vw":5.620667},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-16T15:35:00Z","v":101,"vw":5.64},{"c":5.64,"h":5.6549,"l":5.64,"n":2,"o":5.6549,"t":"2026-10-16T15:40:00Z","v":500,"vw":5.64745},{"c":5.6599,"h":5.69,"l":5.6599,"n":7,"o":5.69,"t":"2026-10-16T15:45:00Z","v":1891,"vw":5.663806},{"c":5.64,"h":5.66,"l":5.64,"n":7,"o":5.66,"t":"2026-10-16T15:50:00Z","v":2123,"vw":5.649524},{"c":5.64,"h":5.64,"l":5.63,"n":6,"o":5.64,"t":"2026-10-16T15:55:00Z","v":418,"vw":5.6375},{"c":5.6802,"h":5.69,"l":5.65,"n":8,"o":5.65,"t":"2026-10-16T16:00:00Z","v":646,"vw":5.676455},{"c":5.67,"h":5.7,"l":5.67,"n":11,"o":5.68,"t":"2026-10-16T16:05:00Z","v":2671,"vw":5.67697},{"c":5.69,"h":5.7,"l":5.69,"n":4,"o":5.691,"t":"2026-10-16T16:10:00Z","v":650,"vw":5.695},{"c":5.7,"h":5.72,"l":5.7,"n":4,"o":5.72,"t":"2026-10-16T16:15:00Z","v":306,"vw":5.707326},{"c":5.7,"h":5.72,"l":5.69,"n":5,"o":5.71,"t":"2026-10-16T16:20:00Z","v":600,"vw":5.7},{"c":5.67,"h":5.68,"l":5.67,"n":7,"o":5.68,"t":"2026-10-16T16:25:00Z","v":2150,"vw":5.67093},{"c":5.64,"h":5.69,"l":5.64,"n":8,"o":5.69,"t":"2026-10-16T16:30:00Z","v":803,"vw":5.65},{"c":5.63,"h":5.64,"l":5.63,"n":3,"o":5.64,"t":"2026-10-16T16:35:00Z","v":300,"vw":5.636667},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-16T16:40:00Z","v":140,"vw":5.62},{"c":5.61,"h":5.62,"l":5.61,"n":3,"o":5.62,"t":"2026-10-16T16:45:00Z","v":300,"vw":5.616667},{"c":5.58,"h":5.59,"l":5.58,"n":9,"o":5.59,"t":"2026-10-16T16:50:00Z","v":4760,"vw":5.580737},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-16T16:55:00Z","v":250,"vw":5.59},{"c":5.545,"h":5.56,"l":5.545,"n":11,"o":5.555,"t":"2026-10-16T17:00:00Z","v":2910,"vw":5.549909},{"c":5.52,"h":5.53,"l":5.52,"n":5,"o":5.53,"t":"2026-10-16T17:05:00Z","v":524,"vw":5.5275},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-10-16T17:10:00Z","v":115,"vw":5.53},{"c":5.5,"h":5.5198,"l":5.5,"n":16,"o":5.5198,"t":"2026-10-16T17:15:00Z","v":3979,"vw":5.511672},{"c":5.52,"h":5.53,"l":5.49,"n":11,"o":5.49,"t":"2026-10-16T17:20:00Z","v":1413,"vw":5.506121},{"c":5.53,"h":5.53,"l":5.52,"n":6,"o":5.53,"t":"2026-10-16T17:25:00Z","v":800,"vw":5.5275},{"c":5.57,"h":5.57,"l":5.52,"n":8,"o":5.53,"t":"2026-10-16T17:30:00Z","v":1152,"vw":5.533636},{"c":5.59,"h":5.59,"l":5.59,"n":6,"o":5.59,"t":"2026-10-16T17:35:00Z","v":894,"vw":5.59},{"c":5.63,"h":5.63,"l":5.6,"n":24,"o":5.6,"t":"2026-10-16T17:40:00Z","v":7465,"vw":5.60095},{"c":5.61,"h":5.62,"l":5.61,"n":2,"o":5.62,"t":"2026-10-16T17:45:00Z","v":500,"vw":5.618},{"c":5.58,"h":5.61,"l":5.58,"n":9,"o":5.61,"t":"2026-10-16T17:50:00Z","v":1067,"vw":5.601429},{"c":5.58,"h":5.6001,"l":5.57,"n":11,"o":5.595,"t":"2026-10-16T17:55:00Z","v":6953,"vw":5.573983},{"c":5.57,"h":5.57,"l":5.53,"n":8,"o":5.55,"t":"2026-10-16T18:00:00Z","v":1100,"vw":5.543636},{"c":5.56,"h":5.57,"l":5.555,"n":12,"o":5.57,"t":"2026-10-16T18:05:00Z","v":5515,"vw":5.563818},{"c":5.52,"h":5.55,"l":5.52,"n":11,"o":5.5401,"t":"2026-10-16T18:10:00Z","v":1311,"vw":5.533724},{"c":5.52,"h":5.52,"l":5.505,"n":12,"o":5.51,"t":"2026-10-16T18:15:00Z","v":4710,"vw":5.505426},{"c":5.53,"h":5.54,"l":5.52,"n":22,"o":5.52,"t":"2026-10-16T18:20:00Z","v":3347,"vw":5.536947},{"c":5.5,"h":5.51,"l":5.5,"n":3,"o":5.51,"t":"2026-10-16T18:25:00Z","v":219,"vw":5.505},{"c":5.5107,"h":5.52,"l":5.51,"n":3,"o":5.51,"t":"2026-10-16T18:30:00Z","v":1300,"vw":5.513508},{"c":5.53,"h":5.53,"l":5.51,"n":4,"o":5.52,"t":"2026-10-16T18:35:00Z","v":500,"vw":5.516},{"c":5.55,"h":5.55,"l":5.53,"n":14,"o":5.53,"t":"2026-10-16T18:40:00Z","v":2844,"vw":5.538575},{"c":5.53,"h":5.53,"l":5.51,"n":5,"o":5.52,"t":"2026-10-16T18:45:00Z","v":534,"vw":5.523752},{"c":5.52,"h":5.54,"l":5.51,"n":7,"o":5.54,"t":"2026-10-16T18:50:00Z","v":1000,"vw":5.5225},{"c":5.53,"h":5.53,"l":5.52,"n":3,"o":5.52,"t":"2026-10-16T18:55:00Z","v":400,"vw":5.5225},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-16T19:00:00Z","v":162,"vw":5.5},{"c":5.51,"h":5.52,"l":5.5,"n":6,"o":5.52,"t":"2026-10-16T19:05:00Z","v":645,"vw":5.515},{"c":5.57,"h":5.57,"l":5.53,"n":8,"o":5.53,"t":"2026-10-16T19:10:00Z","v":3425,"vw":5.557336},{"c":5.56,"h":5.58,"l":5.56,"n":8,"o":5.57,"t":"2026-10-16T19:15:00Z","v":1719,"vw":5.564108},{"c":5.55,"h":5.55,"l":5.54,"n":6,"o":5.54,"t":"2026-10-16T19:20:00Z","v":2400,"vw":5.544583},{"c":5.55,"h":5.565,"l":5.55,"n":8,"o":5.56,"t":"2026-10-16T19:25:00Z","v":1553,"vw":5.560172},{"c":5.53,"h":5.56,"l":5.52,"n":13,"o":5.55,"t":"2026-10-16T19:30:00Z","v":4218,"vw":5.538381},{"c":5.53,"h":5.53,"l":5.52,"n":6,"o":5.52,"t":"2026-10-16T19:35:00Z","v":2063,"vw":5.523852},{"c":5.52,"h":5.54,"l":5.49,"n":23,"o":5.54,"t":"2026-10-16T19:40:00Z","v":5725,"vw":5.498704},{"c":5.47,"h":5.53,"l":5.47,"n":25,"o":5.52,"t":"2026-10-16T19:45:00Z","v":9728,"vw":5.515952},{"c":5.51,"h":5.51,"l":5.49,"n":7,"o":5.5,"t":"2026-10-16T19:50:00Z","v":3234,"vw":5.499109},{"c":5.565,"h":5.575,"l":5.51,"n":34,"o":5.51,"t":"2026-10-16T19:55:00Z","v":11485,"vw":5.556418},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-16T20:00:00Z","v":538,"vw":5.58},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-16T23:35:00Z","v":158,"vw":5.51},{"c":5.7381,"h":5.79,"l":5.73,"n":13,"o":5.73,"t":"2026-10-19T13:30:00Z","v":3143,"vw":5.755129},{"c":5.75,"h":5.79,"l":5.7314,"n":16,"o":5.79,"t":"2026-10-19T13:35:00Z","v":6911,"vw":5.768242},{"c":5.68,"h":5.77,"l":5.64,"n":12,"o":5.77,"t":"2026-10-19T13:40:00Z","v":2224,"vw":5.676847},{"c":5.64,"h":5.65,"l":5.6015,"n":14,"o":5.61,"t":"2026-10-19T13:45:00Z","v":6628,"vw":5.629425},{"c":5.6285,"h":5.63,"l":5.5702,"n":7,"o":5.5702,"t":"2026-10-19T13:50:00Z","v":2333,"vw":5.593652},{"c":5.64,"h":5.64,"l":5.62,"n":3,"o":5.62,"t":"2026-10-19T13:55:00Z","v":450,"vw":5.628889},{"c":5.61,"h":5.66,"l":5.6,"n":5,"o":5.66,"t":"2026-10-19T14:00:00Z","v":1200,"vw":5.618334},{"c":5.54,"h":5.63,"l":5.53,"n":16,"o":5.63,"t":"2026-10-19T14:05:00Z","v":2875,"vw":5.560949},{"c":5.6,"h":5.6,"l":5.53,"n":27,"o":5.56,"t":"2026-10-19T14:10:00Z","v":7118,"vw":5.555965},{"c":5.63,"h":5.63,"l":5.63,"n":6,"o":5.63,"t":"2026-10-19T14:15:00Z","v":1617,"vw":5.63},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-19T14:20:00Z","v":128,"vw":5.66},{"c":5.7,"h":5.7,"l":5.66,"n":8,"o":5.69,"t":"2026-10-19T14:25:00Z","v":3070,"vw":5.673607},{"c":5.73,"h":5.75,"l":5.7,"n":14,"o":5.7,"t":"2026-10-19T14:30:00Z","v":2681,"vw":5.729252},{"c":5.72,"h":5.74,"l":5.72,"n":16,"o":5.72,"t":"2026-10-19T14:35:00Z","v":1098,"vw":5.722819},{"c":5.72,"h":5.75,"l":5.72,"n":3,"o":5.75,"t":"2026-10-19T14:40:00Z","v":218,"vw":5.735},{"c":5.73,"h":5.75,"l":5.73,"n":6,"o":5.75,"t":"2026-10-19T14:45:00Z","v":518,"vw":5.738},{"c":5.76,"h":5.76,"l":5.75,"n":12,"o":5.76,"t":"2026-10-19T14:50:00Z","v":2750,"vw":5.754148},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-10-19T14:55:00Z","v":427,"vw":5.76},{"c":5.76,"h":5.775,"l":5.73,"n":9,"o":5.73,"t":"2026-10-19T15:00:00Z","v":1943,"vw":5.749885},{"c":5.755,"h":5.77,"l":5.75,"n":11,"o":5.77,"t":"2026-10-19T15:05:00Z","v":1050,"vw":5.760556},{"c":5.79,"h":5.8,"l":5.76,"n":17,"o":5.76,"t":"2026-10-19T15:10:00Z","v":2339,"vw":5.770212},{"c":5.78,"h":5.8,"l":5.78,"n":8,"o":5.79,"t":"2026-10-19T15:15:00Z","v":900,"vw":5.78678},{"c":5.82,"h":5.82,"l":5.8,"n":3,"o":5.8,"t":"2026-10-19T15:20:00Z","v":400,"vw":5.81},{"c":5.81,"h":5.82,"l":5.81,"n":8,"o":5.82,"t":"2026-10-19T15:25:00Z","v":2018,"vw":5.819},{"c":5.785,"h":5.81,"l":5.785,"n":6,"o":5.81,"t":"2026-10-19T15:30:00Z","v":1125,"vw":5.792556},{"c":5.84,"h":5.84,"l":5.82,"n":10,"o":5.82,"t":"2026-10-19T15:35:00Z","v":1133,"vw":5.822},{"c":5.83,"h":5.84,"l":5.83,"n":4,"o":5.83,"t":"2026-10-19T15:40:00Z","v":1400,"vw":5.831429},{"c":5.83,"h":5.83,"l":5.82,"n":2,"o":5.82,"t":"2026-10-19T15:45:00Z","v":300,"vw":5.823333},{"c":5.86,"h":5.86,"l":5.85,"n":3,"o":5.85,"t":"2026-10-19T15:50:00Z","v":650,"vw":5.856075},{"c":5.86,"h":5.87,"l":5.84,"n":17,"o":5.84,"t":"2026-10-19T15:55:00Z","v":5169,"vw":5.865732},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-19T16:00:00Z","v":800,"vw":5.85},{"c":5.82,"h":5.84,"l":5.81,"n":12,"o":5.84,"t":"2026-10-19T16:05:00Z","v":9351,"vw":5.826342},{"c":5.82,"h":5.83,"l":5.82,"n":5,"o":5.83,"t":"2026-10-19T16:10:00Z","v":1179,"vw":5.823393},{"c":5.7899,"h":5.8,"l":5.78,"n":7,"o":5.8,"t":"2026-10-19T16:15:00Z","v":1155,"vw":5.794725},{"c":5.76,"h":5.78,"l":5.75,"n":11,"o":5.77,"t":"2026-10-19T16:20:00Z","v":2724,"vw":5.766681},{"c":5.76,"h":5.76,"l":5.7403,"n":7,"o":5.76,"t":"2026-10-19T16:25:00Z","v":2248,"vw":5.750977},{"c":5.76,"h":5.77,"l":5.75,"n":7,"o":5.77,"t":"2026-10-19T16:30:00Z","v":2038,"vw":5.75795},{"c":5.77,"h":5.77,"l":5.77,"n":5,"o":5.77,"t":"2026-10-19T16:35:00Z","v":723,"vw":5.77},{"c":5.76,"h":5.77,"l":5.76,"n":6,"o":5.77,"t":"2026-10-19T16:40:00Z","v":1026,"vw":5.76579},{"c":5.73,"h":5.755,"l":5.72,"n":21,"o":5.75,"t":"2026-10-19T16:45:00Z","v":3088,"vw":5.732557},{"c":5.74,"h":5.74,"l":5.73,"n":16,"o":5.735,"t":"2026-10-19T16:50:00Z","v":2753,"vw":5.732959},{"c":5.74,"h":5.74,"l":5.73,"n":3,"o":5.73,"t":"2026-10-19T16:55:00Z","v":302,"vw":5.733333},{"c":5.74,"h":5.75,"l":5.73,"n":18,"o":5.74,"t":"2026-10-19T17:00:00Z","v":2833,"vw":5.743143},{"c":5.74,"h":5.75,"l":5.72,"n":12,"o":5.75,"t":"2026-10-19T17:05:00Z","v":3301,"vw":5.732812},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-19T17:10:00Z","v":101,"vw":5.76},{"c":5.77,"h":5.77,"l":5.77,"n":3,"o":5.77,"t":"2026-10-19T17:15:00Z","v":900,"vw":5.77},{"c":5.75,"h":5.76,"l":5.75,"n":6,"o":5.76,"t":"2026-10-19T17:20:00Z","v":681,"vw":5.75349},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-19T17:25:00Z","v":100,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-19T17:30:00Z","v":100,"vw":5.76},{"c":5.76,"h":5.77,"l":5.76,"n":14,"o":5.765,"t":"2026-10-19T17:35:00Z","v":5253,"vw":5.766238},{"c":5.8,"h":5.815,"l":5.79,"n":12,"o":5.79,"t":"2026-10-19T17:40:00Z","v":5633,"vw":5.801314},{"c":5.79,"h":5.8,"l":5.79,"n":10,"o":5.8,"t":"2026-10-19T17:45:00Z","v":1377,"vw":5.791704},{"c":5.79,"h":5.79,"l":5.79,"n":7,"o":5.79,"t":"2026-10-19T17:50:00Z","v":620,"vw":5.79},{"c":5.8,"h":5.8,"l":5.8,"n":7,"o":5.8,"t":"2026-10-19T18:00:00Z","v":3300,"vw":5.8},{"c":5.76,"h":5.76,"l":5.76,"n":9,"o":5.76,"t":"2026-10-19T18:05:00Z","v":2008,"vw":5.76},{"c":5.77,"h":5.7799,"l":5.77,"n":3,"o":5.77,"t":"2026-10-19T18:10:00Z","v":800,"vw":5.772475},{"c":5.8,"h":5.8,"l":5.78,"n":4,"o":5.78,"t":"2026-10-19T18:15:00Z","v":491,"vw":5.785},{"c":5.8,"h":5.8099,"l":5.8,"n":3,"o":5.8099,"t":"2026-10-19T18:20:00Z","v":381,"vw":5.802598},{"c":5.8,"h":5.8,"l":5.8,"n":24,"o":5.8,"t":"2026-10-19T18:25:00Z","v":15027,"vw":5.8},{"c":5.8,"h":5.8099,"l":5.8,"n":4,"o":5.8099,"t":"2026-10-19T18:30:00Z","v":1967,"vw":5.806346},{"c":5.801,"h":5.801,"l":5.79,"n":6,"o":5.79,"t":"2026-10-19T18:35:00Z","v":835,"vw":5.794},{"c":5.81,"h":5.81,"l":5.81,"n":4,"o":5.81,"t":"2026-10-19T18:40:00Z","v":1400,"vw":5.81},{"c":5.8396,"h":5.85,"l":5.82,"n":21,"o":5.82,"t":"2026-10-19T18:45:00Z","v":6754,"vw":5.833122},{"c":5.83,"h":5.83,"l":5.82,"n":2,"o":5.82,"t":"2026-10-19T18:50:00Z","v":1000,"vw":5.825},{"c":5.82,"h":5.84,"l":5.82,"n":17,"o":5.83,"t":"2026-10-19T18:55:00Z","v":4957,"vw":5.83174},{"c":5.86,"h":5.86,"l":5.82,"n":9,"o":5.82,"t":"2026-10-19T19:00:00Z","v":2040,"vw":5.8405},{"c":5.845,"h":5.86,"l":5.84,"n":14,"o":5.86,"t":"2026-10-19T19:05:00Z","v":1690,"vw":5.844063},{"c":5.85,"h":5.86,"l":5.84,"n":10,"o":5.85,"t":"2026-10-19T19:10:00Z","v":3300,"vw":5.848485},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-19T19:15:00Z","v":100,"vw":5.84},{"c":5.84,"h":5.86,"l":5.84,"n":3,"o":5.86,"t":"2026-10-19T19:20:00Z","v":1000,"vw":5.845},{"c":5.83,"h":5.85,"l":5.83,"n":6,"o":5.85,"t":"2026-10-19T19:25:00Z","v":2312,"vw":5.839671},{"c":5.85,"h":5.87,"l":5.84,"n":18,"o":5.84,"t":"2026-10-19T19:30:00Z","v":6632,"vw":5.852762},{"c":5.86,"h":5.86,"l":5.85,"n":10,"o":5.85,"t":"2026-10-19T19:35:00Z","v":5605,"vw":5.852124},{"c":5.84,"h":5.86,"l":5.84,"n":12,"o":5.86,"t":"2026-10-19T19:40:00Z","v":5062,"vw":5.851578},{"c":5.83,"h":5.8402,"l":5.83,"n":14,"o":5.84,"t":"2026-10-19T19:45:00Z","v":4104,"vw":5.835165},{"c":5.83,"h":5.83,"l":5.8,"n":20,"o":5.82,"t":"2026-10-19T19:50:00Z","v":15966,"vw":5.814731},{"c":5.835,"h":5.84,"l":5.78,"n":31,"o":5.83,"t":"2026-10-19T19:55:00Z","v":8718,"vw":5.809793},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-19T21:20:00Z","v":500,"vw":5.79},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-20T12:15:00Z","v":322,"vw":5.76},{"c":5.835,"h":5.84,"l":5.76,"n":17,"o":5.76,"t":"2026-10-20T13:30:00Z","v":6338,"vw":5.785379},{"c":5.825,"h":5.86,"l":5.82,"n":10,"o":5.86,"t":"2026-10-20T13:35:00Z","v":2054,"vw":5.840478},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-20T13:40:00Z","v":400,"vw":5.75},{"c":5.83,"h":5.83,"l":5.75,"n":6,"o":5.75,"t":"2026-10-20T13:45:00Z","v":1478,"vw":5.764269},{"c":5.8529,"h":5.869,"l":5.83,"n":14,"o":5.85,"t":"2026-10-20T13:50:00Z","v":2751,"vw":5.858877},{"c":5.97,"h":5.97,"l":5.85,"n":14,"o":5.85,"t":"2026-10-20T13:55:00Z","v":7797,"vw":5.889353},{"c":5.94,"h":5.965,"l":5.93,"n":8,"o":5.965,"t":"2026-10-20T14:00:00Z","v":2062,"vw":5.935049},{"c":5.96,"h":5.965,"l":5.94,"n":16,"o":5.95,"t":"2026-10-20T14:05:00Z","v":1614,"vw":5.957582},{"c":6,"h":6,"l":5.98,"n":16,"o":5.98,"t":"2026-10-20T14:10:00Z","v":1729,"vw":5.998815},{"c":6.03,"h":6.0413,"l":6.01,"n":14,"o":6.01,"t":"2026-10-20T14:15:00Z","v":4309,"vw":6.021247},{"c":6.02,"h":6.04,"l":6.01,"n":27,"o":6.0289,"t":"2026-10-20T14:20:00Z","v":4755,"vw":6.032198},{"c":6.06,"h":6.08,"l":6.02,"n":41,"o":6.02,"t":"2026-10-20T14:25:00Z","v":6065,"vw":6.054433},{"c":6.06,"h":6.1,"l":6.05,"n":21,"o":6.06,"t":"2026-10-20T14:30:00Z","v":3277,"vw":6.073465},{"c":6.07,"h":6.08,"l":6.06,"n":10,"o":6.06,"t":"2026-10-20T14:35:00Z","v":1084,"vw":6.069109},{"c":6.075,"h":6.09,"l":6.075,"n":8,"o":6.08,"t":"2026-10-20T14:40:00Z","v":2128,"vw":6.084091},{"c":6.07,"h":6.09,"l":6.07,"n":12,"o":6.07,"t":"2026-10-20T14:45:00Z","v":1484,"vw":6.083413},{"c":6.11,"h":6.115,"l":6.09,"n":27,"o":6.09,"t":"2026-10-20T14:50:00Z","v":8190,"vw":6.109447},{"c":6.16,"h":6.16,"l":6.11,"n":12,"o":6.12,"t":"2026-10-20T14:55:00Z","v":4951,"vw":6.119828},{"c":6.13,"h":6.17,"l":6.13,"n":15,"o":6.17,"t":"2026-10-20T15:00:00Z","v":3716,"vw":6.162659},{"c":6.16,"h":6.16,"l":6.14,"n":5,"o":6.14,"t":"2026-10-20T15:05:00Z","v":560,"vw":6.148},{"c":6.09,"h":6.16,"l":6.09,"n":26,"o":6.16,"t":"2026-10-20T15:10:00Z","v":7598,"vw":6.108675},{"c":6.11,"h":6.12,"l":6.11,"n":14,"o":6.12,"t":"2026-10-20T15:15:00Z","v":3249,"vw":6.11481},{"c":6.07,"h":6.085,"l":6.06,"n":11,"o":6.085,"t":"2026-10-20T15:20:00Z","v":1620,"vw":6.072666},{"c":6.1,"h":6.1,"l":6.09,"n":9,"o":6.09,"t":"2026-10-20T15:25:00Z","v":4606,"vw":6.099339},{"c":6.09,"h":6.1,"l":6.08,"n":15,"o":6.1,"t":"2026-10-20T15:30:00Z","v":2224,"vw":6.086318},{"c":6.07,"h":6.08,"l":6.07,"n":8,"o":6.075,"t":"2026-10-20T15:35:00Z","v":1321,"vw":6.073706},{"c":6.06,"h":6.07,"l":6.06,"n":7,"o":6.07,"t":"2026-10-20T15:40:00Z","v":1018,"vw":6.065},{"c":6.07,"h":6.07,"l":6.05,"n":5,"o":6.0512,"t":"2026-10-20T15:45:00Z","v":600,"vw":6.058533},{"c":6.08,"h":6.08,"l":6.07,"n":4,"o":6.07,"t":"2026-10-20T15:50:00Z","v":505,"vw":6.076},{"c":6.08,"h":6.1,"l":6.08,"n":11,"o":6.1,"t":"2026-10-20T15:55:00Z","v":1796,"vw":6.088273},{"c":6.095,"h":6.095,"l":6.09,"n":2,"o":6.09,"t":"2026-10-20T16:00:00Z","v":273,"vw":6.093168},{"c":6.09,"h":6.09,"l":6.07,"n":4,"o":6.07,"t":"2026-10-20T16:05:00Z","v":311,"vw":6.08},{"c":6.08,"h":6.08,"l":6.07,"n":4,"o":6.07,"t":"2026-10-20T16:10:00Z","v":309,"vw":6.073333},{"c":6.08,"h":6.09,"l":6.07,"n":12,"o":6.07,"t":"2026-10-20T16:25:00Z","v":5605,"vw":6.088455},{"c":6.08,"h":6.08,"l":6.0796,"n":5,"o":6.08,"t":"2026-10-20T16:30:00Z","v":723,"vw":6.079904},{"c":6.1,"h":6.1,"l":6.1,"n":5,"o":6.1,"t":"2026-10-20T16:35:00Z","v":1060,"vw":6.1},{"c":6.17,"h":6.17,"l":6.1,"n":7,"o":6.1,"t":"2026-10-20T16:40:00Z","v":1129,"vw":6.151818},{"c":6.13,"h":6.17,"l":6.13,"n":4,"o":6.17,"t":"2026-10-20T16:45:00Z","v":800,"vw":6.155},{"c":6.13,"h":6.14,"l":6.13,"n":3,"o":6.14,"t":"2026-10-20T16:50:00Z","v":650,"vw":6.133333},{"c":6.14,"h":6.14,"l":6.12,"n":12,"o":6.12,"t":"2026-10-20T16:55:00Z","v":2800,"vw":6.12547},{"c":6.16,"h":6.165,"l":6.1595,"n":6,"o":6.1595,"t":"2026-10-20T17:00:00Z","v":812,"vw":6.161251},{"c":6.15,"h":6.16,"l":6.14,"n":10,"o":6.16,"t":"2026-10-20T17:05:00Z","v":1250,"vw":6.152773},{"c":6.16,"h":6.16,"l":6.15,"n":4,"o":6.15,"t":"2026-10-20T17:10:00Z","v":367,"vw":6.153333},{"c":6.18,"h":6.18,"l":6.17,"n":5,"o":6.17,"t":"2026-10-20T17:15:00Z","v":1320,"vw":6.179242},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-20T17:20:00Z","v":101,"vw":6.19},{"c":6.2,"h":6.2,"l":6.19,"n":4,"o":6.19,"t":"2026-10-20T17:25:00Z","v":1554,"vw":6.199333},{"c":6.195,"h":6.2081,"l":6.195,"n":6,"o":6.2,"t":"2026-10-20T17:30:00Z","v":536,"vw":6.200646},{"c":6.2,"h":6.22,"l":6.2,"n":8,"o":6.22,"t":"2026-10-20T17:35:00Z","v":747,"vw":6.207334},{"c":6.21,"h":6.21,"l":6.2081,"n":4,"o":6.2081,"t":"2026-10-20T17:40:00Z","v":609,"vw":6.20905},{"c":6.16,"h":6.19,"l":6.16,"n":5,"o":6.19,"t":"2026-10-20T17:45:00Z","v":255,"vw":6.175},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-20T17:50:00Z","v":200,"vw":6.16},{"c":6.16,"h":6.16,"l":6.155,"n":5,"o":6.16,"t":"2026-10-20T17:55:00Z","v":600,"vw":6.159167},{"c":6.1799,"h":6.1799,"l":6.175,"n":2,"o":6.175,"t":"2026-10-20T18:00:00Z","v":370,"vw":6.177649},{"c":6.16,"h":6.16,"l":6.16,"n":7,"o":6.16,"t":"2026-10-20T18:05:00Z","v":1937,"vw":6.16},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-20T18:10:00Z","v":108,"vw":6.16},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-10-20T18:15:00Z","v":101,"vw":6.13},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-10-20T18:20:00Z","v":301,"vw":6.13},{"c":6.15,"h":6.15,"l":6.14,"n":6,"o":6.14,"t":"2026-10-20T18:25:00Z","v":579,"vw":6.143891},{"c":6.15,"h":6.15,"l":6.13,"n":6,"o":6.15,"t":"2026-10-20T18:30:00Z","v":1679,"vw":6.148772},{"c":6.14,"h":6.15,"l":6.14,"n":6,"o":6.15,"t":"2026-10-20T18:35:00Z","v":2693,"vw":6.140767},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-10-20T18:40:00Z","v":110,"vw":6.12},{"c":6.14,"h":6.15,"l":6.13,"n":6,"o":6.13,"t":"2026-10-20T18:45:00Z","v":376,"vw":6.138403},{"c":6.15,"h":6.15,"l":6.14,"n":4,"o":6.14,"t":"2026-10-20T18:50:00Z","v":1500,"vw":6.141377},{"c":6.16,"h":6.16,"l":6.16,"n":4,"o":6.16,"t":"2026-10-20T18:55:00Z","v":320,"vw":6.16},{"c":6.16,"h":6.16,"l":6.15,"n":13,"o":6.15,"t":"2026-10-20T19:00:00Z","v":2053,"vw":6.15911},{"c":6.15,"h":6.15,"l":6.15,"n":10,"o":6.15,"t":"2026-10-20T19:10:00Z","v":1014,"vw":6.15},{"c":6.13,"h":6.14,"l":6.13,"n":3,"o":6.14,"t":"2026-10-20T19:15:00Z","v":374,"vw":6.136875},{"c":6.15,"h":6.15,"l":6.13,"n":7,"o":6.13,"t":"2026-10-20T19:20:00Z","v":743,"vw":6.13458},{"c":6.15,"h":6.17,"l":6.15,"n":8,"o":6.16,"t":"2026-10-20T19:25:00Z","v":5357,"vw":6.156692},{"c":6.15,"h":6.15,"l":6.13,"n":4,"o":6.13,"t":"2026-10-20T19:30:00Z","v":4400,"vw":6.142727},{"c":6.19,"h":6.19,"l":6.17,"n":16,"o":6.18,"t":"2026-10-20T19:35:00Z","v":11523,"vw":6.183572},{"c":6.17,"h":6.18,"l":6.17,"n":7,"o":6.18,"t":"2026-10-20T19:40:00Z","v":1604,"vw":6.179375},{"c":6.18,"h":6.18,"l":6.18,"n":5,"o":6.18,"t":"2026-10-20T19:45:00Z","v":2481,"vw":6.18},{"c":6.19,"h":6.19,"l":6.1695,"n":13,"o":6.1695,"t":"2026-10-20T19:50:00Z","v":5502,"vw":6.180602},{"c":6.1901,"h":6.205,"l":6.175,"n":37,"o":6.2,"t":"2026-10-20T19:55:00Z","v":18471,"vw":6.192715},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-20T20:00:00Z","v":238,"vw":6.19},{"c":6.1557,"h":6.1557,"l":6.1557,"n":1,"o":6.1557,"t":"2026-10-20T20:05:00Z","v":200,"vw":6.1557},{"c":6.16,"h":6.16,"l":6.1208,"n":5,"o":6.1208,"t":"2026-10-20T20:30:00Z","v":1362,"vw":6.129077},{"c":6.195,"h":6.195,"l":6.195,"n":1,"o":6.195,"t":"2026-10-20T20:35:00Z","v":165,"vw":6.195},{"c":6.18,"h":6.185,"l":6.18,"n":9,"o":6.185,"t":"2026-10-21T12:30:00Z","v":4050,"vw":6.180712},{"c":6.1647,"h":6.1647,"l":6.1647,"n":1,"o":6.1647,"t":"2026-10-21T12:45:00Z","v":165,"vw":6.1647},{"c":6.25,"h":6.25,"l":6.19,"n":24,"o":6.21,"t":"2026-10-21T13:30:00Z","v":2884,"vw":6.215091},{"c":6.39,"h":6.39,"l":6.24,"n":30,"o":6.24,"t":"2026-10-21T13:35:00Z","v":5978,"vw":6.331906},{"c":6.4049,"h":6.49,"l":6.39,"n":32,"o":6.4,"t":"2026-10-21T13:40:00Z","v":7075,"vw":6.453883},{"c":6.4,"h":6.44,"l":6.4,"n":2,"o":6.44,"t":"2026-10-21T13:45:00Z","v":250,"vw":6.424},{"c":6.4995,"h":6.51,"l":6.44,"n":29,"o":6.44,"t":"2026-10-21T13:50:00Z","v":6364,"vw":6.476752},{"c":6.38,"h":6.45,"l":6.38,"n":33,"o":6.45,"t":"2026-10-21T13:55:00Z","v":3629,"vw":6.389641},{"c":6.37,"h":6.37,"l":6.35,"n":11,"o":6.35,"t":"2026-10-21T14:00:00Z","v":565,"vw":6.362},{"c":6.35,"h":6.38,"l":6.35,"n":13,"o":6.36,"t":"2026-10-21T14:05:00Z","v":2331,"vw":6.359204},{"c":6.29,"h":6.35,"l":6.29,"n":7,"o":6.35,"t":"2026-10-21T14:10:00Z","v":603,"vw":6.318333},{"c":6.312,"h":6.312,"l":6.29,"n":5,"o":6.29,"t":"2026-10-21T14:15:00Z","v":4771,"vw":6.301109},{"c":6.34,"h":6.34,"l":6.285,"n":4,"o":6.285,"t":"2026-10-21T14:20:00Z","v":654,"vw":6.324167},{"c":6.33,"h":6.36,"l":6.33,"n":4,"o":6.36,"t":"2026-10-21T14:25:00Z","v":900,"vw":6.356667},{"c":6.3002,"h":6.3002,"l":6.3002,"n":1,"o":6.3002,"t":"2026-10-21T14:30:00Z","v":1089,"vw":6.3002},{"c":6.24,"h":6.27,"l":6.24,"n":5,"o":6.27,"t":"2026-10-21T14:35:00Z","v":2246,"vw":6.241832},{"c":6.2644,"h":6.2667,"l":6.2644,"n":3,"o":6.2667,"t":"2026-10-21T14:40:00Z","v":2226,"vw":6.265476},{"c":6.29,"h":6.29,"l":6.29,"n":3,"o":6.29,"t":"2026-10-21T14:45:00Z","v":151,"vw":6.29},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-10-21T14:50:00Z","v":250,"vw":6.29},{"c":6.2795,"h":6.28,"l":6.2795,"n":4,"o":6.28,"t":"2026-10-21T15:00:00Z","v":267,"vw":6.2797},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-21T15:05:00Z","v":800,"vw":6.28},{"c":6.32,"h":6.32,"l":6.31,"n":2,"o":6.31,"t":"2026-10-21T15:15:00Z","v":200,"vw":6.315},{"c":6.33,"h":6.33,"l":6.3101,"n":4,"o":6.3101,"t":"2026-10-21T15:25:00Z","v":1901,"vw":6.314428},{"c":6.33,"h":6.33,"l":6.33,"n":3,"o":6.33,"t":"2026-10-21T15:30:00Z","v":329,"vw":6.33},{"c":6.32,"h":6.33,"l":6.32,"n":2,"o":6.33,"t":"2026-10-21T15:45:00Z","v":200,"vw":6.325},{"c":6.315,"h":6.32,"l":6.315,"n":10,"o":6.32,"t":"2026-10-21T15:50:00Z","v":5700,"vw":6.317105},{"c":6.3301,"h":6.3301,"l":6.33,"n":2,"o":6.33,"t":"2026-10-21T15:55:00Z","v":200,"vw":6.33005},{"c":6.315,"h":6.335,"l":6.315,"n":24,"o":6.33,"t":"2026-10-21T16:00:00Z","v":9096,"vw":6.324431},{"c":6.32,"h":6.32,"l":6.32,"n":3,"o":6.32,"t":"2026-10-21T16:05:00Z","v":269,"vw":6.32},{"c":6.31,"h":6.33,"l":6.31,"n":4,"o":6.33,"t":"2026-10-21T16:10:00Z","v":301,"vw":6.32},{"c":6.31,"h":6.32,"l":6.31,"n":8,"o":6.31,"t":"2026-10-21T16:15:00Z","v":3213,"vw":6.319375},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-21T16:25:00Z","v":200,"vw":6.3},{"c":6.3,"h":6.3,"l":6.295,"n":2,"o":6.295,"t":"2026-10-21T16:30:00Z","v":900,"vw":6.299444},{"c":6.35,"h":6.35,"l":6.275,"n":13,"o":6.275,"t":"2026-10-21T16:35:00Z","v":5755,"vw":6.306063},{"c":6.34,"h":6.34,"l":6.34,"n":6,"o":6.34,"t":"2026-10-21T16:40:00Z","v":2165,"vw":6.34},{"c":6.335,"h":6.335,"l":6.335,"n":3,"o":6.335,"t":"2026-10-21T16:45:00Z","v":715,"vw":6.335},{"c":6.32,"h":6.3299,"l":6.32,"n":2,"o":6.3299,"t":"2026-10-21T16:50:00Z","v":350,"vw":6.327071},{"c":6.31,"h":6.33,"l":6.31,"n":13,"o":6.32,"t":"2026-10-21T16:55:00Z","v":2687,"vw":6.325723},{"c":6.32,"h":6.32,"l":6.32,"n":3,"o":6.32,"t":"2026-10-21T17:15:00Z","v":287,"vw":6.32},{"c":6.315,"h":6.315,"l":6.3,"n":4,"o":6.3,"t":"2026-10-21T17:25:00Z","v":630,"vw":6.303968},{"c":6.31,"h":6.31,"l":6.31,"n":2,"o":6.31,"t":"2026-10-21T17:30:00Z","v":118,"vw":6.31},{"c":6.33,"h":6.33,"l":6.33,"n":3,"o":6.33,"t":"2026-10-21T17:35:00Z","v":139,"vw":6.33},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-21T17:45:00Z","v":100,"vw":6.34},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-21T17:50:00Z","v":100,"vw":6.3},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-21T17:55:00Z","v":100,"vw":6.32},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-21T18:00:00Z","v":550,"vw":6.31},{"c":6.305,"h":6.31,"l":6.305,"n":4,"o":6.31,"t":"2026-10-21T18:05:00Z","v":2353,"vw":6.308671},{"c":6.31,"h":6.31,"l":6.3,"n":6,"o":6.31,"t":"2026-10-21T18:10:00Z","v":1741,"vw":6.301777},{"c":6.3199,"h":6.32,"l":6.3199,"n":3,"o":6.32,"t":"2026-10-21T18:15:00Z","v":322,"vw":6.319931},{"c":6.31,"h":6.31,"l":6.3,"n":7,"o":6.3,"t":"2026-10-21T18:20:00Z","v":742,"vw":6.306591},{"c":6.31,"h":6.31,"l":6.3,"n":4,"o":6.3062,"t":"2026-10-21T18:25:00Z","v":3042,"vw":6.301228},{"c":6.31,"h":6.31,"l":6.31,"n":6,"o":6.31,"t":"2026-10-21T18:30:00Z","v":458,"vw":6.31},{"c":6.31,"h":6.32,"l":6.31,"n":4,"o":6.32,"t":"2026-10-21T18:45:00Z","v":274,"vw":6.315495},{"c":6.27,"h":6.27,"l":6.265,"n":6,"o":6.265,"t":"2026-10-21T18:50:00Z","v":660,"vw":6.268788},{"c":6.195,"h":6.2201,"l":6.19,"n":10,"o":6.2201,"t":"2026-10-21T19:00:00Z","v":2376,"vw":6.208577},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-21T19:05:00Z","v":500,"vw":6.21},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-21T19:15:00Z","v":133,"vw":6.19},{"c":6.26,"h":6.28,"l":6.24,"n":11,"o":6.25,"t":"2026-10-21T19:30:00Z","v":4470,"vw":6.24864},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-21T19:35:00Z","v":1000,"vw":6.26},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-21T19:40:00Z","v":118,"vw":6.2},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-10-21T19:45:00Z","v":918,"vw":6.25},{"c":6.25,"h":6.26,"l":6.235,"n":49,"o":6.24,"t":"2026-10-21T19:50:00Z","v":13239,"vw":6.24166},{"c":6.26,"h":6.26,"l":6.235,"n":39,"o":6.25,"t":"2026-10-21T19:55:00Z","v":12398,"vw":6.24691},{"c":6.18,"h":6.22,"l":6.12,"n":11,"o":6.22,"t":"2026-10-21T20:00:00Z","v":3812,"vw":6.209507},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-21T20:35:00Z","v":1261,"vw":6.25},{"c":6.27,"h":6.27,"l":6.2303,"n":4,"o":6.2303,"t":"2026-10-21T20:45:00Z","v":823,"vw":6.243463},{"c":6.27,"h":6.27,"l":6.27,"n":3,"o":6.27,"t":"2026-10-21T20:50:00Z","v":143,"vw":6.27},{"c":6.2,"h":6.2,"l":6.2,"n":4,"o":6.2,"t":"2026-10-21T21:10:00Z","v":471,"vw":6.2},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-21T23:50:00Z","v":225,"vw":6.18},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-22T08:00:00Z","v":2000,"vw":6.07},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-22T10:05:00Z","v":200,"vw":6.04},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-22T10:10:00Z","v":200,"vw":6.03},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-22T13:25:00Z","v":100,"vw":6.3},{"c":6.4299,"h":6.44,"l":6.3699,"n":18,"o":6.3699,"t":"2026-10-22T13:35:00Z","v":4882,"vw":6.426308},{"c":6.411,"h":6.411,"l":6.411,"n":1,"o":6.411,"t":"2026-10-22T13:40:00Z","v":250,"vw":6.411},{"c":6.435,"h":6.47,"l":6.42,"n":18,"o":6.42,"t":"2026-10-22T13:45:00Z","v":3438,"vw":6.443072},{"c":6.48,"h":6.49,"l":6.44,"n":21,"o":6.45,"t":"2026-10-22T13:50:00Z","v":2325,"vw":6.461862},{"c":6.51,"h":6.5476,"l":6.5,"n":10,"o":6.5,"t":"2026-10-22T13:55:00Z","v":951,"vw":6.527304},{"c":6.49,"h":6.55,"l":6.49,"n":8,"o":6.52,"t":"2026-10-22T14:00:00Z","v":867,"vw":6.52453},{"c":6.54,"h":6.54,"l":6.47,"n":12,"o":6.5,"t":"2026-10-22T14:05:00Z","v":3127,"vw":6.494393},{"c":6.54,"h":6.555,"l":6.5,"n":6,"o":6.555,"t":"2026-10-22T14:10:00Z","v":1230,"vw":6.516092},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-22T14:15:00Z","v":100,"vw":6.51},{"c":6.402,"h":6.4943,"l":6.4,"n":6,"o":6.4943,"t":"2026-10-22T14:25:00Z","v":3363,"vw":6.44347},{"c":6.3002,"h":6.41,"l":6.3002,"n":7,"o":6.4,"t":"2026-10-22T14:30:00Z","v":1948,"vw":6.341592},{"c":6.3024,"h":6.3029,"l":6.2951,"n":5,"o":6.3029,"t":"2026-10-22T14:35:00Z","v":1426,"vw":6.300842},{"c":6.395,"h":6.395,"l":6.335,"n":4,"o":6.335,"t":"2026-10-22T14:40:00Z","v":1588,"vw":6.355},{"c":6.3801,"h":6.3801,"l":6.3801,"n":2,"o":6.3801,"t":"2026-10-22T14:45:00Z","v":1409,"vw":6.3801},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-22T14:50:00Z","v":186,"vw":6.35},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-10-22T14:55:00Z","v":358,"vw":6.45},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-22T15:00:00Z","v":122,"vw":6.47},{"c":6.4599,"h":6.4599,"l":6.4599,"n":1,"o":6.4599,"t":"2026-10-22T15:05:00Z","v":155,"vw":6.4599},{"c":6.3978,"h":6.4148,"l":6.3978,"n":5,"o":6.41,"t":"2026-10-22T15:10:00Z","v":1012,"vw":6.40804},{"c":6.395,"h":6.395,"l":6.395,"n":3,"o":6.395,"t":"2026-10-22T15:15:00Z","v":851,"vw":6.395},{"c":6.5199,"h":6.52,"l":6.51,"n":5,"o":6.51,"t":"2026-10-22T15:20:00Z","v":1220,"vw":6.519083},{"c":6.5301,"h":6.5301,"l":6.5301,"n":1,"o":6.5301,"t":"2026-10-22T15:25:00Z","v":3100,"vw":6.5301},{"c":6.5317,"h":6.5317,"l":6.52,"n":5,"o":6.53,"t":"2026-10-22T15:30:00Z","v":5729,"vw":6.521136},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-22T15:35:00Z","v":200,"vw":6.54},{"c":6.53,"h":6.53,"l":6.51,"n":10,"o":6.51,"t":"2026-10-22T15:40:00Z","v":2570,"vw":6.527008},{"c":6.54,"h":6.54,"l":6.52,"n":9,"o":6.52,"t":"2026-10-22T15:45:00Z","v":2550,"vw":6.5385},{"c":6.54,"h":6.58,"l":6.54,"n":8,"o":6.56,"t":"2026-10-22T15:50:00Z","v":1274,"vw":6.549826},{"c":6.5593,"h":6.565,"l":6.55,"n":14,"o":6.56,"t":"2026-10-22T16:00:00Z","v":4130,"vw":6.560078},{"c":6.55,"h":6.58,"l":6.55,"n":5,"o":6.58,"t":"2026-10-22T16:05:00Z","v":1206,"vw":6.568272},{"c":6.5301,"h":6.5301,"l":6.5301,"n":1,"o":6.5301,"t":"2026-10-22T16:10:00Z","v":1099,"vw":6.5301},{"c":6.5325,"h":6.54,"l":6.522,"n":4,"o":6.522,"t":"2026-10-22T16:15:00Z","v":534,"vw":6.531667},{"c":6.505,"h":6.505,"l":6.505,"n":1,"o":6.505,"t":"2026-10-22T16:25:00Z","v":300,"vw":6.505},{"c":6.475,"h":6.475,"l":6.475,"n":1,"o":6.475,"t":"2026-10-22T16:30:00Z","v":123,"vw":6.475},{"c":6.45,"h":6.46,"l":6.45,"n":3,"o":6.46,"t":"2026-10-22T16:35:00Z","v":616,"vw":6.451681},{"c":6.4,"h":6.4,"l":6.375,"n":4,"o":6.375,"t":"2026-10-22T16:50:00Z","v":584,"vw":6.379955},{"c":6.3932,"h":6.41,"l":6.3932,"n":2,"o":6.41,"t":"2026-10-22T16:55:00Z","v":1200,"vw":6.396},{"c":6.41,"h":6.43,"l":6.4005,"n":5,"o":6.43,"t":"2026-10-22T17:05:00Z","v":1017,"vw":6.417316},{"c":6.45,"h":6.46,"l":6.39,"n":4,"o":6.39,"t":"2026-10-22T17:10:00Z","v":816,"vw":6.410172},{"c":6.43,"h":6.435,"l":6.43,"n":2,"o":6.435,"t":"2026-10-22T17:15:00Z","v":252,"vw":6.431984},{"c":6.43,"h":6.44,"l":6.422,"n":4,"o":6.44,"t":"2026-10-22T17:25:00Z","v":663,"vw":6.434084},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-22T17:30:00Z","v":110,"vw":6.44},{"c":6.47,"h":6.47,"l":6.47,"n":3,"o":6.47,"t":"2026-10-22T17:35:00Z","v":131,"vw":6.47},{"c":6.465,"h":6.465,"l":6.465,"n":2,"o":6.465,"t":"2026-10-22T17:40:00Z","v":315,"vw":6.465},{"c":6.47,"h":6.47,"l":6.4501,"n":4,"o":6.4501,"t":"2026-10-22T17:45:00Z","v":750,"vw":6.455102},{"c":6.47,"h":6.47,"l":6.47,"n":6,"o":6.47,"t":"2026-10-22T17:55:00Z","v":600,"vw":6.47},{"c":6.425,"h":6.425,"l":6.425,"n":3,"o":6.425,"t":"2026-10-22T18:00:00Z","v":1013,"vw":6.425},{"c":6.43,"h":6.43,"l":6.41,"n":4,"o":6.41,"t":"2026-10-22T18:05:00Z","v":1022,"vw":6.415323},{"c":6.4419,"h":6.4419,"l":6.4419,"n":1,"o":6.4419,"t":"2026-10-22T18:10:00Z","v":318,"vw":6.4419},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-22T18:15:00Z","v":100,"vw":6.44},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-22T18:20:00Z","v":100,"vw":6.42},{"c":6.39,"h":6.39,"l":6.3801,"n":3,"o":6.3801,"t":"2026-10-22T18:30:00Z","v":1050,"vw":6.38109},{"c":6.39,"h":6.39,"l":6.39,"n":3,"o":6.39,"t":"2026-10-22T18:35:00Z","v":225,"vw":6.39},{"c":6.39,"h":6.39,"l":6.39,"n":2,"o":6.39,"t":"2026-10-22T18:40:00Z","v":212,"vw":6.39},{"c":6.43,"h":6.43,"l":6.43,"n":2,"o":6.43,"t":"2026-10-22T18:45:00Z","v":337,"vw":6.43},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-22T18:55:00Z","v":409,"vw":6.44},{"c":6.44,"h":6.44,"l":6.44,"n":3,"o":6.44,"t":"2026-10-22T19:00:00Z","v":288,"vw":6.44},{"c":6.445,"h":6.445,"l":6.4408,"n":2,"o":6.4408,"t":"2026-10-22T19:05:00Z","v":1300,"vw":6.442738},{"c":6.44,"h":6.44,"l":6.42,"n":5,"o":6.42,"t":"2026-10-22T19:10:00Z","v":3106,"vw":6.439336},{"c":6.45,"h":6.46,"l":6.44,"n":3,"o":6.46,"t":"2026-10-22T19:15:00Z","v":662,"vw":6.45},{"c":6.43,"h":6.46,"l":6.43,"n":5,"o":6.46,"t":"2026-10-22T19:20:00Z","v":600,"vw":6.443333},{"c":6.445,"h":6.445,"l":6.44,"n":2,"o":6.44,"t":"2026-10-22T19:25:00Z","v":228,"vw":6.442807},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-22T19:30:00Z","v":200,"vw":6.5},{"c":6.45,"h":6.5,"l":6.45,"n":3,"o":6.5,"t":"2026-10-22T19:35:00Z","v":1606,"vw":6.492453},{"c":6.48,"h":6.49,"l":6.47,"n":9,"o":6.47,"t":"2026-10-22T19:40:00Z","v":4760,"vw":6.477983},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-22T19:45:00Z","v":611,"vw":6.5},{"c":6.52,"h":6.54,"l":6.52,"n":7,"o":6.54,"t":"2026-10-22T19:50:00Z","v":341,"vw":6.531071},{"c":6.57,"h":6.595,"l":6.55,"n":47,"o":6.55,"t":"2026-10-22T19:55:00Z","v":12144,"vw":6.560651},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-22T20:00:00Z","v":132,"vw":6.58},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-22T20:10:00Z","v":120,"vw":6.59},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-22T20:25:00Z","v":120,"vw":6.46},{"c":6.54,"h":6.54,"l":6.54,"n":3,"o":6.54,"t":"2026-10-22T20:35:00Z","v":112,"vw":6.54},{"c":6.54,"h":6.55,"l":6.54,"n":2,"o":6.55,"t":"2026-10-22T20:40:00Z","v":706,"vw":6.547578}],"history":[{"c":25.4,"h":25.78,"l":22.21,"n":93,"o":23.82,"t":"2025-03-04T05:00:00Z","v":11045,"vw":23.65787},{"c":25.8666,"h":25.8666,"l":24.55,"n":67,"o":25.55,"t":"2025-03-05T05:00:00Z","v":9409,"vw":24.97213},{"c":22.0266,"h":25.01,"l":22.0266,"n":25,"o":25.01,"t":"2025-03-06T05:00:00Z","v":3588,"vw":24.346769},{"c":20.9831,"h":20.9831,"l":20.2204,"n":22,"o":20.221,"t":"2025-03-07T05:00:00Z","v":1755,"vw":20.234387},{"c":18.3097,"h":19.68,"l":18.3097,"n":19,"o":19.68,"t":"2025-03-10T04:00:00Z","v":2560,"vw":19.555714},{"c":18.9193,"h":19.44,"l":18.18,"n":15,"o":18.18,"t":"2025-03-11T04:00:00Z","v":2277,"vw":18.311667},{"c":20.5108,"h":21.042,"l":19.82,"n":28,"o":20.61,"t":"2025-03-12T04:00:00Z","v":6421,"vw":20.499885},{"c":19.8,"h":21.18,"l":19.21,"n":31,"o":21.18,"t":"2025-03-13T04:00:00Z","v":3902,"vw":20.1797},{"c":20.23,"h":21.05,"l":19.71,"n":33,"o":20.84,"t":"2025-03-14T04:00:00Z","v":4206,"vw":20.60823},{"c":20.6766,"h":21.06,"l":20.23,"n":51,"o":20.27,"t":"2025-03-17T04:00:00Z","v":7883,"vw":20.515789},{"c":19.9489,"h":20.57,"l":19.9489,"n":30,"o":20.57,"t":"2025-03-18T04:00:00Z","v":2548,"vw":20.431364},{"c":21.3937,"h":21.3937,"l":19.9,"n":29,"o":20.09,"t":"2025-03-19T04:00:00Z","v":606,"vw":20.026667},{"c":21.2841,"h":21.2841,"l":21.01,"n":11,"o":21.12,"t":"2025-03-20T04:00:00Z","v":324,"vw":21.065},{"c":23.67,"h":23.67,"l":20.95,"n":69,"o":21.46,"t":"2025-03-21T04:00:00Z","v":9441,"vw":22.171694},{"c":23.5924,"h":24.39,"l":23.5924,"n":43,"o":24.1,"t":"2025-03-24T04:00:00Z","v":4326,"vw":24.106278},{"c":24.1824,"h":24.54,"l":23.65,"n":24,"o":23.65,"t":"2025-03-25T04:00:00Z","v":3729,"vw":23.950428},{"c":22.9671,"h":23.96,"l":22.85,"n":18,"o":23.76,"t":"2025-03-26T04:00:00Z","v":966,"vw":23.29375},{"c":22.3234,"h":22.8,"l":22.2,"n":43,"o":22.44,"t":"2025-03-27T04:00:00Z","v":3868,"vw":22.58125},{"c":21.8981,"h":23.14,"l":21.8981,"n":21,"o":22.1,"t":"2025-03-28T04:00:00Z","v":1470,"vw":22.700331},{"c":21.3355,"h":21.5,"l":20.13,"n":43,"o":20.91,"t":"2025-03-31T04:00:00Z","v":2969,"vw":20.650361},{"c":23.3213,"h":23.86,"l":22.22,"n":58,"o":23.86,"t":"2025-04-01T04:00:00Z","v":5604,"vw":22.993514},{"c":23.7626,"h":25.16,"l":23.53,"n":46,"o":23.53,"t":"2025-04-02T04:00:00Z","v":2293,"vw":24.25886},{"c":21.0799,"h":21.82,"l":20.5301,"n":32,"o":20.57,"t":"2025-04-03T04:00:00Z","v":3885,"vw":21.113834},{"c":17.216,"h":19.71,"l":16.7767,"n":48,"o":19.6,"t":"2025-04-04T04:00:00Z","v":3198,"vw":18.264885},{"c":16.8933,"h":18.89,"l":16.53,"n":77,"o":16.53,"t":"2025-04-07T04:00:00Z","v":9778,"vw":17.346212},{"c":15.93,"h":18.66,"l":15.78,"n":98,"o":18.66,"t":"2025-04-08T04:00:00Z","v":5571,"vw":16.430669},{"c":19.96,"h":19.96,"l":16.02,"n":96,"o":16.13,"t":"2025-04-09T04:00:00Z","v":11337,"vw":18.186915},{"c":19.125,"h":19.62,"l":17.93,"n":35,"o":19.62,"t":"2025-04-10T04:00:00Z","v":1845,"vw":18.95277},{"c":19.9192,"h":19.9192,"l":18.28,"n":41,"o":18.28,"t":"2025-04-11T04:00:00Z","v":3466,"vw":18.889937},{"c":19.6975,"h":19.92,"l":19.2,"n":37,"o":19.7,"t":"2025-04-14T04:00:00Z","v":2560,"vw":19.698571},{"c":20.8916,"h":21.22,"l":19.6,"n":65,"o":19.6,"t":"2025-04-15T04:00:00Z","v":1049,"vw":20.41},{"c":21.1634,"h":21.1634,"l":20.53,"n":13,"o":20.53,"t":"2025-04-16T04:00:00Z","v":391,"vw":20.53},{"c":21.597,"h":22.089,"l":21.05,"n":25,"o":21.31,"t":"2025-04-17T04:00:00Z","v":1334,"vw":21.502368},{"c":21.7297,"h":21.86,"l":21.7297,"n":18,"o":21.86,"t":"2025-04-21T04:00:00Z","v":834,"vw":21.86},{"c":23.1743,"h":23.29,"l":22.39,"n":24,"o":22.39,"t":"2025-04-22T04:00:00Z","v":1164,"vw":23.039474},{"c":24.3302,"h":25,"l":24,"n":47,"o":24.82,"t":"2025-04-23T04:00:00Z","v":3133,"vw":24.41117},{"c":25.8275,"h":26.12,"l":23.84,"n":57,"o":24.37,"t":"2025-04-24T04:00:00Z","v":4177,"vw":25.469629},{"c":26.6282,"h":26.65,"l":26.01,"n":32,"o":26.12,"t":"2025-04-25T04:00:00Z","v":1984,"vw":26.417121},{"c":26.5782,"h":26.79,"l":26.11,"n":73,"o":26.28,"t":"2025-04-28T04:00:00Z","v":11004,"vw":26.498999},{"c":26.5207,"h":26.828,"l":25.83,"n":74,"o":26.58,"t":"2025-04-29T04:00:00Z","v":7861,"vw":26.196371},{"c":26.8695,"h":26.8695,"l":24.61,"n":88,"o":24.64,"t":"2025-04-30T04:00:00Z","v":5579,"vw":26.069476},{"c":28.6397,"h":29.52,"l":26.75,"n":212,"o":29.52,"t":"2025-05-01T04:00:00Z","v":20246,"vw":28.267514},{"c":32.78,"h":32.78,"l":30.31,"n":143,"o":30.72,"t":"2025-05-02T04:00:00Z","v":10308,"vw":31.592824},{"c":30.7285,"h":31.62,"l":30.2,"n":88,"o":31.02,"t":"2025-05-05T04:00:00Z","v":3952,"vw":31.020952},{"c":29.66,"h":29.941,"l":28.05,"n":63,"o":29.1,"t":"2025-05-06T04:00:00Z","v":5230,"vw":29.130475},{"c":29.4394,"h":30.59,"l":29.4394,"n":58,"o":30.25,"t":"2025-05-07T04:00:00Z","v":2797,"vw":30.184},{"c":29.1741,"h":30.34,"l":29.1741,"n":42,"o":30.12,"t":"2025-05-08T04:00:00Z","v":1877,"vw":30.01818},{"c":30.645,"h":31.09,"l":29.6,"n":37,"o":29.6,"t":"2025-05-09T04:00:00Z","v":1762,"vw":30.323162},{"c":32.025,"h":32.89,"l":30.07,"n":97,"o":31.01,"t":"2025-05-12T04:00:00Z","v":4698,"vw":32.093124},{"c":35.2399,"h":35.26,"l":32.25,"n":203,"o":32.25,"t":"2025-05-13T04:00:00Z","v":22354,"vw":34.087088},{"c":37.46,"h":37.46,"l":35.76,"n":200,"o":35.84,"t":"2025-05-14T04:00:00Z","v":17147,"vw":36.747273},{"c":38.5811,"h":38.5811,"l":36.92,"n":139,"o":37.58,"t":"2025-05-15T04:00:00Z","v":8612,"vw":37.649769},{"c":39.0561,"h":39.66,"l":39.04,"n":123,"o":39.44,"t":"2025-05-16T04:00:00Z","v":6046,"vw":39.432543},{"c":38.9207,"h":39.21,"l":36.55,"n":142,"o":36.74,"t":"2025-05-19T04:00:00Z","v":7092,"vw":38.352047},{"c":39.3583,"h":39.41,"l":37.96,"n":60,"o":39.41,"t":"2025-05-20T04:00:00Z","v":3414,"vw":38.18743},{"c":38.9687,"h":40.33,"l":38.3501,"n":101,"o":38.46,"t":"2025-05-21T04:00:00Z","v":4502,"vw":39.701972},{"c":39.4778,"h":40.1099,"l":38.49,"n":73,"o":38.49,"t":"2025-05-22T04:00:00Z","v":2217,"vw":39.84041},{"c":39.8648,"h":40.29,"l":37.71,"n":108,"o":37.71,"t":"2025-05-23T04:00:00Z","v":3821,"vw":39.889677},{"c":42.894,"h":42.98,"l":40.87,"n":159,"o":40.87,"t":"2025-05-27T04:00:00Z","v":16771,"vw":42.578164},{"c":42.13,"h":43.31,"l":42.13,"n":93,"o":42.89,"t":"2025-05-28T04:00:00Z","v":4308,"vw":42.719927},{"c":42.2738,"h":42.74,"l":41.42,"n":104,"o":42.26,"t":"2025-05-29T04:00:00Z","v":5383,"vw":42.048264},{"c":44.31,"h":44.31,"l":42.131,"n":126,"o":42.64,"t":"2025-05-30T04:00:00Z","v":6220,"vw":43.297053},{"c":47.38,"h":47.509,"l":44.91,"n":263,"o":45.31,"t":"2025-06-02T04:00:00Z","v":12814,"vw":46.633447},{"c":47.301,"h":47.4896,"l":46.37,"n":139,"o":47,"t":"2025-06-03T04:00:00Z","v":6837,"vw":47.30376},{"c":48.586,"h":49,"l":47.34,"n":214,"o":47.42,"t":"2025-06-04T04:00:00Z","v":10967,"vw":48.594356},{"c":51.787,"h":51.8816,"l":48.81,"n":233,"o":48.89,"t":"2025-06-05T04:00:00Z","v":8486,"vw":50.589907},{"c":53.5906,"h":53.91,"l":52.8,"n":628,"o":52.8,"t":"2025-06-06T04:00:00Z","v":10236,"vw":53.61953},{"c":50.75,"h":52.71,"l":49.24,"n":412,"o":52.71,"t":"2025-06-09T04:00:00Z","v":20064,"vw":50.457687},{"c":51.152,"h":51.8786,"l":49.02,"n":128,"o":50.25,"t":"2025-06-10T04:00:00Z","v":7327,"vw":50.771133},{"c":53.94,"h":53.995,"l":51.42,"n":195,"o":51.42,"t":"2025-06-11T04:00:00Z","v":12327,"vw":53.358385},{"c":52.87,"h":55.81,"l":52.26,"n":278,"o":54.25,"t":"2025-06-12T04:00:00Z","v":20094,"vw":54.19953},{"c":55.0892,"h":55.26,"l":51.3,"n":332,"o":51.3,"t":"2025-06-13T04:00:00Z","v":19572,"vw":54.670627},{"c":58.5724,"h":58.619,"l":57.49,"n":213,"o":57.89,"t":"2025-06-16T04:00:00Z","v":11184,"vw":58.203267},{"c":59.2929,"h":59.6095,"l":58.37,"n":199,"o":58.56,"t":"2025-06-17T04:00:00Z","v":7770,"vw":59.217217},{"c":61.1109,"h":61.49,"l":60.1956,"n":291,"o":60.8,"t":"2025-06-18T04:00:00Z","v":15332,"vw":61.082766},{"c":60.4766,"h":62.08,"l":59.4,"n":247,"o":62,"t":"2025-06-20T04:00:00Z","v":15957,"vw":60.231837},{"c":62.0383,"h":63.4,"l":59.95,"n":328,"o":59.95,"t":"2025-06-23T04:00:00Z","v":20108,"vw":62.285178},{"c":63.4319,"h":64.05,"l":61.81,"n":270,"o":63.45,"t":"2025-06-24T04:00:00Z","v":16266,"vw":63.496655},{"c":61.1933,"h":64.1599,"l":61.1933,"n":169,"o":63.98,"t":"2025-06-25T04:00:00Z","v":6650,"vw":63.112928},{"c":63.7176,"h":64.675,"l":60.97,"n":199,"o":61.6,"t":"2025-06-26T04:00:00Z","v":8614,"vw":63.426043},{"c":64.41,"h":64.41,"l":62.56,"n":159,"o":64.23,"t":"2025-06-27T04:00:00Z","v":7354,"vw":63.707407},{"c":64.04,"h":64.71,"l":61.7384,"n":281,"o":64.67,"t":"2025-06-30T04:00:00Z","v":15377,"vw":63.337723},{"c":58.2907,"h":63.69,"l":57.7,"n":407,"o":63.01,"t":"2025-07-01T04:00:00Z","v":29864,"vw":59.287429},{"c":60.5,"h":61.95,"l":58.62,"n":232,"o":58.62,"t":"2025-07-02T04:00:00Z","v":11041,"vw":60.759177},{"c":62.18,"h":62.52,"l":60.38,"n":113,"o":60.81,"t":"2025-07-03T04:00:00Z","v":6588,"vw":61.845497},{"c":66.5623,"h":66.94,"l":60.88,"n":431,"o":60.88,"t":"2025-07-07T04:00:00Z","v":24917,"vw":66.070662},{"c":63.25,"h":65.63,"l":60.88,"n":370,"o":65.63,"t":"2025-07-08T04:00:00Z","v":23399,"vw":62.415272},{"c":65.107,"h":65.107,"l":63.13,"n":180,"o":63.87,"t":"2025-07-09T04:00:00Z","v":4865,"vw":64.112295},{"c":63.29,"h":65.88,"l":60.5,"n":322,"o":65.22,"t":"2025-07-10T04:00:00Z","v":22413,"vw":62.846431},{"c":63.8666,"h":66.5,"l":63.24,"n":200,"o":63.24,"t":"2025-07-11T04:00:00Z","v":7461,"vw":65.061508},{"c":71.44,"h":71.44,"l":64.46,"n":350,"o":64.49,"t":"2025-07-14T04:00:00Z","v":17022,"vw":69.347275},{"c":71.86,"h":72.61,"l":69.536,"n":335,"o":70.91,"t":"2025-07-15T04:00:00Z","v":17841,"vw":71.647925},{"c":80.54,"h":81.59,"l":72.3,"n":590,"o":72.3,"t":"2025-07-16T04:00:00Z","v":28812,"vw":78.586103},{"c":85.1,"h":85.92,"l":79.68,"n":664,"o":80.41,"t":"2025-07-17T04:00:00Z","v":29106,"vw":83.626425},{"c":87.5501,"h":87.94,"l":83.89,"n":504,"o":85.25,"t":"2025-07-18T04:00:00Z","v":21084,"vw":86.490847},{"c":87.8245,"h":92.46,"l":84.04,"n":701,"o":87.85,"t":"2025-07-21T04:00:00Z","v":28047,"vw":89.145724},{"c":81.65,"h":87.14,"l":80.1,"n":725,"o":86.79,"t":"2025-07-22T04:00:00Z","v":42374,"vw":82.643157},{"c":79.299,"h":80.84,"l":73.44,"n":759,"o":80.43,"t":"2025-07-23T04:00:00Z","v":38121,"vw":76.531343},{"c":78.7698,"h":81.38,"l":78.7698,"n":412,"o":80.94,"t":"2025-07-24T04:00:00Z","v":21922,"vw":80.121204},{"c":80,"h":83.72,"l":79.3,"n":514,"o":79.39,"t":"2025-07-25T04:00:00Z","v":32676,"vw":81.082105},{"c":81.83,"h":81.83,"l":78.9403,"n":399,"o":80.75,"t":"2025-07-28T04:00:00Z","v":21750,"vw":80.251574},{"c":78.91,"h":83.26,"l":76.7,"n":372,"o":83.22,"t":"2025-07-29T04:00:00Z","v":14673,"vw":79.485948},{"c":87.675,"h":87.75,"l":78.05,"n":757,"o":78.05,"t":"2025-07-30T04:00:00Z","v":32476,"vw":85.304484},{"c":105.68,"h":123.05,"l":102.935,"n":2337,"o":122.28,"t":"2025-07-31T04:00:00Z","v":90624,"vw":111.326054},{"c":86.18,"h":98.14,"l":85.05,"n":1738,"o":98.14,"t":"2025-08-01T04:00:00Z","v":77670,"vw":90.868271},{"c":93.89,"h":96.32,"l":86.36,"n":2101,"o":87.12,"t":"2025-08-04T04:00:00Z","v":96329,"vw":93.218661},{"c":88.233,"h":93.59,"l":87.45,"n":1050,"o":92.72,"t":"2025-08-05T04:00:00Z","v":32832,"vw":90.322924},{"c":98.29,"h":98.32,"l":88.19,"n":1898,"o":88.27,"t":"2025-08-06T04:00:00Z","v":73717,"vw":94.599341},{"c":91.79,"h":99.24,"l":88.19,"n":1255,"o":99.24,"t":"2025-08-07T04:00:00Z","v":52240,"vw":94.900044},{"c":90.44,"h":95.96,"l":89.92,"n":1438,"o":95.05,"t":"2025-08-08T04:00:00Z","v":79989,"vw":93.30709},{"c":93.25,"h":95.36,"l":87.9,"n":1044,"o":90.37,"t":"2025-08-11T04:00:00Z","v":47719,"vw":93.078894},{"c":90.92,"h":96.34,"l":90.12,"n":956,"o":93.51,"t":"2025-08-12T04:00:00Z","v":40567,"vw":92.092657},{"c":87.38,"h":91.78,"l":82.07,"n":1659,"o":91.5,"t":"2025-08-13T04:00:00Z","v":61220,"vw":85.759171},{"c":84.81,"h":90.43,"l":84.81,"n":1035,"o":87.02,"t":"2025-08-14T04:00:00Z","v":43602,"vw":87.075855},{"c":74.09,"h":74.27,"l":67,"n":2928,"o":70.11,"t":"2025-08-15T04:00:00Z","v":177781,"vw":71.474983},{"c":77.7344,"h":78.95,"l":67.75,"n":1516,"o":72.19,"t":"2025-08-18T04:00:00Z","v":70525,"vw":72.847179},{"c":75.03,"h":77.329,"l":72.1118,"n":1011,"o":75.67,"t":"2025-08-19T04:00:00Z","v":54799,"vw":75.543005},{"c":75.01,"h":77.55,"l":71.04,"n":1039,"o":74.61,"t":"2025-08-20T04:00:00Z","v":46852,"vw":74.990443},{"c":70.68,"h":73.57,"l":69.81,"n":1109,"o":72.39,"t":"2025-08-21T04:00:00Z","v":61320,"vw":71.243186},{"c":74.11,"h":75.9694,"l":70.13,"n":815,"o":71.85,"t":"2025-08-22T04:00:00Z","v":37181,"vw":74.444047},{"c":82.88,"h":86.4,"l":80.17,"n":2330,"o":80.26,"t":"2025-08-25T04:00:00Z","v":119839,"vw":83.88394},{"c":83.5,"h":85.69,"l":80.355,"n":1270,"o":81.18,"t":"2025-08-26T04:00:00Z","v":56469,"vw":83.446454},{"c":79.82,"h":83.44,"l":78.36,"n":724,"o":82.67,"t":"2025-08-27T04:00:00Z","v":30429,"vw":80.915238},{"c":85.26,"h":87.249,"l":81.36,"n":1056,"o":81.36,"t":"2025-08-28T04:00:00Z","v":55271,"vw":85.388457},{"c":82.31,"h":84.6626,"l":79.8866,"n":559,"o":83.435,"t":"2025-08-29T04:00:00Z","v":23937,"vw":81.781567},{"c":87.1,"h":88.08,"l":76.03,"n":980,"o":78.68,"t":"2025-09-02T04:00:00Z","v":45122,"vw":83.749073},{"c":94.38,"h":94.635,"l":87.38,"n":1292,"o":88.33,"t":"2025-09-03T04:00:00Z","v":57971,"vw":91.975684},{"c":89.05,"h":96.675,"l":86.18,"n":1529,"o":95.21,"t":"2025-09-04T04:00:00Z","v":66055,"vw":90.727332},{"c":86.04,"h":91.66,"l":82.75,"n":1095,"o":91.62,"t":"2025-09-05T04:00:00Z","v":45048,"vw":86.331032},{"c":87.0765,"h":89.64,"l":85.475,"n":1181,"o":88.29,"t":"2025-09-08T04:00:00Z","v":32415,"vw":87.72393},{"c":91.48,"h":93.6841,"l":88.61,"n":1166,"o":88.61,"t":"2025-09-09T04:00:00Z","v":25606,"vw":90.914218},{"c":93,"h":93,"l":90.145,"n":698,"o":91.94,"t":"2025-09-10T04:00:00Z","v":22105,"vw":91.651826},{"c":92.95,"h":97.49,"l":91.5,"n":2112,"o":94.79,"t":"2025-09-11T04:00:00Z","v":68444,"vw":94.474226},{"c":93,"h":96.695,"l":92.23,"n":906,"o":94.17,"t":"2025-09-12T04:00:00Z","v":23413,"vw":93.599351},{"c":98.41,"h":102.03,"l":94.52,"n":2132,"o":94.52,"t":"2025-09-15T04:00:00Z","v":56302,"vw":98.378491},{"c":96.57,"h":103,"l":95.5849,"n":1098,"o":100.13,"t":"2025-09-16T04:00:00Z","v":33097,"vw":97.359982},{"c":95.98,"h":96.33,"l":87.92,"n":1376,"o":95.84,"t":"2025-09-17T04:00:00Z","v":26370,"vw":91.889236},{"c":95.95,"h":98.86,"l":93.64,"n":880,"o":96.94,"t":"2025-09-18T04:00:00Z","v":30223,"vw":95.923028},{"c":95.37,"h":98.65,"l":94.95,"n":904,"o":95.38,"t":"2025-09-19T04:00:00Z","v":35965,"vw":96.685452},{"c":97.5867,"h":99.27,"l":94.49,"n":786,"o":96.72,"t":"2025-09-22T04:00:00Z","v":28931,"vw":97.725626},{"c":91.25,"h":99.88,"l":90.82,"n":1099,"o":99.88,"t":"2025-09-23T04:00:00Z","v":27522,"vw":92.986065},{"c":91.5334,"h":94.59,"l":91.5334,"n":768,"o":93.57,"t":"2025-09-24T04:00:00Z","v":16766,"vw":93.063724},{"c":90.66,"h":92.31,"l":86.34,"n":864,"o":90.09,"t":"2025-09-25T04:00:00Z","v":22245,"vw":90.181095},{"c":94.76,"h":94.76,"l":88.83,"n":703,"o":90.7,"t":"2025-09-26T04:00:00Z","v":23461,"vw":92.190126},{"c":103.82,"h":103.9533,"l":98.43,"n":1673,"o":103.25,"t":"2025-09-29T04:00:00Z","v":46655,"vw":101.719673},{"c":99.37,"h":103.21,"l":92.2205,"n":1346,"o":103,"t":"2025-09-30T04:00:00Z","v":51657,"vw":96.902295},{"c":92.59,"h":97.92,"l":92.59,"n":893,"o":96.41,"t":"2025-10-01T04:00:00Z","v":27924,"vw":95.550945},{"c":92,"h":94.79,"l":90,"n":1145,"o":94.79,"t":"2025-10-02T04:00:00Z","v":24290,"vw":92.36901},{"c":76.81,"h":83.93,"l":74.04,"n":7130,"o":80.76,"t":"2025-10-03T04:00:00Z","v":200994,"vw":78.870112},{"c":81.36,"h":82.18,"l":76.61,"n":3031,"o":78.59,"t":"2025-10-06T04:00:00Z","v":146247,"vw":79.620674},{"c":79.64,"h":80.94,"l":76.63,"n":1614,"o":80.39,"t":"2025-10-07T04:00:00Z","v":56575,"vw":78.601476},{"c":80.75,"h":83.35,"l":78.66,"n":1612,"o":83.35,"t":"2025-10-08T04:00:00Z","v":101540,"vw":80.653607},{"c":81.09,"h":81.8,"l":79.04,"n":1086,"o":79.85,"t":"2025-10-09T04:00:00Z","v":68349,"vw":80.968144},{"c":81.42,"h":85.8,"l":81.23,"n":1441,"o":81.43,"t":"2025-10-10T04:00:00Z","v":66210,"vw":83.563438},{"c":83.55,"h":85.12,"l":78.789,"n":1161,"o":84.03,"t":"2025-10-13T04:00:00Z","v":48396,"vw":81.940926},{"c":90.01,"h":95.2152,"l":79.5,"n":1965,"o":85.74,"t":"2025-10-14T04:00:00Z","v":82014,"vw":90.263585},{"c":97.21,"h":101.39,"l":94.54,"n":1421,"o":97.19,"t":"2025-10-15T04:00:00Z","v":52849,"vw":98.653758},{"c":91.32,"h":98.55,"l":89.76,"n":1276,"o":98.55,"t":"2025-10-16T04:00:00Z","v":52791,"vw":92.550681},{"c":88.56,"h":91.86,"l":86.4817,"n":676,"o":89.43,"t":"2025-10-17T04:00:00Z","v":30260,"vw":88.801389},{"c":91.57,"h":92.44,"l":86.3,"n":1134,"o":91.44,"t":"2025-10-20T04:00:00Z","v":71105,"vw":89.79467},{"c":89.29,"h":91.19,"l":84.59,"n":773,"o":91.19,"t":"2025-10-21T04:00:00Z","v":35674,"vw":87.782294},{"c":82.45,"h":89.76,"l":79.38,"n":1093,"o":89.47,"t":"2025-10-22T04:00:00Z","v":47685,"vw":82.888413},{"c":83.68,"h":85.51,"l":81.37,"n":707,"o":83.03,"t":"2025-10-23T04:00:00Z","v":37355,"vw":83.746137},{"c":82.19,"h":87.24,"l":81.51,"n":833,"o":86.41,"t":"2025-10-24T04:00:00Z","v":38577,"vw":83.869076},{"c":82.83,"h":85.99,"l":81.655,"n":1154,"o":85.08,"t":"2025-10-27T04:00:00Z","v":54787,"vw":84.379942},{"c":87.03,"h":90.05,"l":85.52,"n":1727,"o":86.9,"t":"2025-10-28T04:00:00Z","v":84522,"vw":87.59176},{"c":89.66,"h":90.4,"l":84.7,"n":1653,"o":85.98,"t":"2025-10-29T04:00:00Z","v":91505,"vw":88.14371},{"c":61.54,"h":78.84,"l":60.148,"n":12988,"o":78.84,"t":"2025-10-30T04:00:00Z","v":503762,"vw":68.395038},{"c":62.45,"h":68.42,"l":59.5001,"n":3560,"o":66.87,"t":"2025-10-31T04:00:00Z","v":167493,"vw":62.336145},{"c":55.45,"h":61.72,"l":53.93,"n":3179,"o":60.57,"t":"2025-11-03T05:00:00Z","v":140903,"vw":55.662489},{"c":51.75,"h":53.49,"l":50.46,"n":1559,"o":51.8,"t":"2025-11-04T05:00:00Z","v":110907,"vw":51.940614},{"c":49.95,"h":51.94,"l":49.9021,"n":1082,"o":51.94,"t":"2025-11-05T05:00:00Z","v":75646,"vw":50.697758},{"c":48.86,"h":51.37,"l":48.44,"n":1651,"o":49.88,"t":"2025-11-06T05:00:00Z","v":144137,"vw":49.661521},{"c":54.33,"h":54.72,"l":49.17,"n":1710,"o":49.17,"t":"2025-11-07T05:00:00Z","v":107215,"vw":52.436579},{"c":53.19,"h":56.64,"l":52.79,"n":1213,"o":56.64,"t":"2025-11-10T05:00:00Z","v":73599,"vw":54.360814},{"c":51.87,"h":52.695,"l":50.92,"n":668,"o":52.45,"t":"2025-11-11T05:00:00Z","v":48533,"vw":51.678704},{"c":51.53,"h":52.34,"l":50,"n":657,"o":52,"t":"2025-11-12T05:00:00Z","v":42640,"vw":51.000874},{"c":48.6,"h":51.3,"l":46.7625,"n":942,"o":50.98,"t":"2025-11-13T05:00:00Z","v":58799,"vw":48.281718},{"c":49.33,"h":50.25,"l":45.4,"n":954,"o":45.78,"t":"2025-11-14T05:00:00Z","v":59240,"vw":48.761252},{"c":48.31,"h":50.625,"l":47.15,"n":1117,"o":49.41,"t":"2025-11-17T05:00:00Z","v":65579,"vw":48.499466},{"c":48.91,"h":50.135,"l":47.16,"n":611,"o":47.93,"t":"2025-11-18T05:00:00Z","v":38681,"vw":48.6809},{"c":44.53,"h":48.26,"l":41.77,"n":1904,"o":48.26,"t":"2025-11-19T05:00:00Z","v":141578,"vw":43.988389},{"c":39.31,"h":45.61,"l":39.25,"n":1304,"o":45.61,"t":"2025-11-20T05:00:00Z","v":97319,"vw":42.392387},{"c":37.15,"h":40.5,"l":36.37,"n":928,"o":39.62,"t":"2025-11-21T05:00:00Z","v":61063,"vw":38.07583},{"c":38.18,"h":38.36,"l":35.62,"n":1010,"o":36.17,"t":"2025-11-24T05:00:00Z","v":57972,"vw":37.397797},{"c":38.73,"h":38.73,"l":36.07,"n":625,"o":37.83,"t":"2025-11-25T05:00:00Z","v":39044,"vw":37.469484},{"c":40.59,"h":41.63,"l":39.31,"n":1100,"o":39.31,"t":"2025-11-26T05:00:00Z","v":59193,"vw":40.926145},{"c":41.97,"h":42.5,"l":40.46,"n":646,"o":41.41,"t":"2025-11-28T05:00:00Z","v":52440,"vw":41.869525},{"c":40.74,"h":41.1026,"l":38.1,"n":854,"o":40.47,"t":"2025-12-01T05:00:00Z","v":51706,"vw":39.327073},{"c":40.76,"h":42.01,"l":40.6,"n":619,"o":41.14,"t":"2025-12-02T05:00:00Z","v":25746,"vw":41.516956},{"c":39.23,"h":40.62,"l":38.42,"n":679,"o":39.8,"t":"2025-12-03T05:00:00Z","v":35374,"vw":39.428489},{"c":42.04,"h":42.67,"l":38.65,"n":1045,"o":39.42,"t":"2025-12-04T05:00:00Z","v":60220,"vw":40.701364},{"c":42.82,"h":44.22,"l":41.1049,"n":1062,"o":42.65,"t":"2025-12-05T05:00:00Z","v":60206,"vw":42.794657},{"c":43.91,"h":43.91,"l":41.674,"n":489,"o":42.995,"t":"2025-12-08T05:00:00Z","v":24594,"vw":42.564791},{"c":45.6,"h":45.6,"l":43.22,"n":463,"o":43.59,"t":"2025-12-09T05:00:00Z","v":23764,"vw":43.887131},{"c":41.16,"h":45.88,"l":41,"n":852,"o":45.77,"t":"2025-12-10T05:00:00Z","v":36441,"vw":43.173932},{"c":40.84,"h":42.46,"l":40.16,"n":504,"o":41.38,"t":"2025-12-11T05:00:00Z","v":31063,"vw":41.180403},{"c":35.67,"h":38.62,"l":35.41,"n":1007,"o":38.17,"t":"2025-12-12T05:00:00Z","v":49757,"vw":37.256859},{"c":34.43,"h":35.56,"l":33.77,"n":734,"o":35.56,"t":"2025-12-15T05:00:00Z","v":43333,"vw":34.415702},{"c":34.8,"h":34.8,"l":33.96,"n":297,"o":34.62,"t":"2025-12-16T05:00:00Z","v":12023,"vw":34.317032},{"c":33.64,"h":36.13,"l":33.32,"n":417,"o":34.89,"t":"2025-12-17T05:00:00Z","v":24179,"vw":34.487141},{"c":32.05,"h":34.31,"l":31.86,"n":605,"o":34.09,"t":"2025-12-18T05:00:00Z","v":33468,"vw":32.813977},{"c":30.42,"h":31.78,"l":30,"n":1044,"o":31.71,"t":"2025-12-19T05:00:00Z","v":91140,"vw":30.996143},{"c":30.52,"h":31.11,"l":30.1509,"n":692,"o":30.68,"t":"2025-12-22T05:00:00Z","v":47954,"vw":30.717365},{"c":29.8013,"h":30.37,"l":29.37,"n":396,"o":29.68,"t":"2025-12-23T05:00:00Z","v":19925,"vw":29.908084},{"c":29.95,"h":30.08,"l":29,"n":385,"o":29.25,"t":"2025-12-24T05:00:00Z","v":29882,"vw":29.746965},{"c":30.08,"h":30.28,"l":29.2815,"n":554,"o":29.77,"t":"2025-12-26T05:00:00Z","v":62228,"vw":29.833172},{"c":29.54,"h":30.04,"l":29.22,"n":553,"o":29.37,"t":"2025-12-29T05:00:00Z","v":72597,"vw":29.504901},{"c":29.75,"h":30.365,"l":29.5,"n":264,"o":29.64,"t":"2025-12-30T05:00:00Z","v":24318,"vw":29.871399},{"c":29.14,"h":29.84,"l":29,"n":247,"o":29.84,"t":"2025-12-31T05:00:00Z","v":14736,"vw":29.317399},{"c":29.09,"h":29.475,"l":27.6106,"n":681,"o":29.475,"t":"2026-01-02T05:00:00Z","v":49099,"vw":28.220284},{"c":29.26,"h":29.91,"l":28.32,"n":504,"o":29.42,"t":"2026-01-05T05:00:00Z","v":44636,"vw":29.216715},{"c":25.31,"h":27.95,"l":24.84,"n":1517,"o":27.95,"t":"2026-01-06T05:00:00Z","v":153371,"vw":25.759778},{"c":25.8,"h":26.442,"l":25.08,"n":1187,"o":25.75,"t":"2026-01-07T05:00:00Z","v":94677,"vw":25.84887},{"c":23.96,"h":24.82,"l":22.66,"n":1851,"o":24.79,"t":"2026-01-08T05:00:00Z","v":151298,"vw":23.499491},{"c":23.62,"h":23.9385,"l":22.81,"n":1224,"o":23.84,"t":"2026-01-09T05:00:00Z","v":108241,"vw":23.21322},{"c":25.82,"h":25.8222,"l":23.21,"n":1220,"o":23.21,"t":"2026-01-12T05:00:00Z","v":119745,"vw":25.01365},{"c":31.38,"h":31.6,"l":25.99,"n":2552,"o":25.99,"t":"2026-01-13T05:00:00Z","v":219140,"vw":29.801332},{"c":29.77,"h":32.92,"l":29.24,"n":1870,"o":32.44,"t":"2026-01-14T05:00:00Z","v":152376,"vw":30.607745},{"c":31.13,"h":33.545,"l":29.84,"n":1955,"o":29.9,"t":"2026-01-15T05:00:00Z","v":202054,"vw":32.286302},{"c":33.2,"h":35.6,"l":31.56,"n":1502,"o":32.46,"t":"2026-01-16T05:00:00Z","v":167018,"vw":34.057688},{"c":26.32,"h":30.88,"l":26.17,"n":2407,"o":30.71,"t":"2026-01-20T05:00:00Z","v":241363,"vw":28.142782},{"c":24.64,"h":26.78,"l":24.04,"n":1399,"o":26.78,"t":"2026-01-21T05:00:00Z","v":134097,"vw":24.889746},{"c":23.97,"h":25.15,"l":22.99,"n":1684,"o":24.7,"t":"2026-01-22T05:00:00Z","v":215266,"vw":23.748326},{"c":23.35,"h":23.9,"l":22.67,"n":1367,"o":23.9,"t":"2026-01-23T05:00:00Z","v":190469,"vw":23.110644},{"c":23.21,"h":23.32,"l":21.2,"n":1779,"o":22.95,"t":"2026-01-26T05:00:00Z","v":206183,"vw":22.490825},{"c":22.09,"h":23.82,"l":21.97,"n":939,"o":23.72,"t":"2026-01-27T05:00:00Z","v":82549,"vw":22.432512},{"c":23.92,"h":24.67,"l":22,"n":1316,"o":22.76,"t":"2026-01-28T05:00:00Z","v":163341,"vw":23.819989},{"c":24.18,"h":24.35,"l":22.13,"n":1118,"o":23.61,"t":"2026-01-29T05:00:00Z","v":125844,"vw":22.894094},{"c":17.87,"h":23.79,"l":17.1,"n":4007,"o":23.78,"t":"2026-01-30T05:00:00Z","v":461742,"vw":19.519568},{"c":18.87,"h":19.84,"l":18.22,"n":1224,"o":18.53,"t":"2026-02-02T05:00:00Z","v":145361,"vw":19.164231},{"c":17.61,"h":18.34,"l":16.4,"n":1334,"o":18.34,"t":"2026-02-03T05:00:00Z","v":120507,"vw":17.038141},{"c":16.25,"h":17.305,"l":15.74,"n":1367,"o":17.065,"t":"2026-02-04T05:00:00Z","v":135963,"vw":16.690081},{"c":14.93,"h":17.21,"l":14.79,"n":2805,"o":15.75,"t":"2026-02-05T05:00:00Z","v":227286,"vw":15.924502},{"c":17.92,"h":19.23,"l":14.8801,"n":6442,"o":18.76,"t":"2026-02-06T05:00:00Z","v":731009,"vw":17.63508},{"c":21.75,"h":22.22,"l":18.76,"n":4971,"o":18.76,"t":"2026-02-09T05:00:00Z","v":577949,"vw":21.112889},{"c":20.81,"h":23.335,"l":20.4733,"n":1868,"o":22.33,"t":"2026-02-10T05:00:00Z","v":213413,"vw":21.553146},{"c":19.24,"h":21.5599,"l":17.89,"n":1352,"o":20.2,"t":"2026-02-11T05:00:00Z","v":148054,"vw":19.04483},{"c":15.83,"h":18.88,"l":15,"n":2213,"o":18.88,"t":"2026-02-12T05:00:00Z","v":189236,"vw":16.493125},{"c":15.82,"h":16.45,"l":15.5,"n":1126,"o":15.74,"t":"2026-02-13T05:00:00Z","v":118003,"vw":16.02329},{"c":15.86,"h":16.45,"l":15.45,"n":1231,"o":15.75,"t":"2026-02-17T05:00:00Z","v":117011,"vw":16.062652},{"c":15.67,"h":17.05,"l":15.37,"n":1337,"o":15.37,"t":"2026-02-18T05:00:00Z","v":166913,"vw":16.514143},{"c":16.41,"h":16.86,"l":15.45,"n":736,"o":15.45,"t":"2026-02-19T05:00:00Z","v":69128,"vw":16.391746},{"c":15.2,"h":15.93,"l":14.33,"n":1676,"o":15.93,"t":"2026-02-20T05:00:00Z","v":203350,"vw":14.85907},{"c":15.35,"h":15.45,"l":14.02,"n":932,"o":14.83,"t":"2026-02-23T05:00:00Z","v":71952,"vw":14.902263},{"c":17.59,"h":17.615,"l":14.53,"n":1865,"o":14.69,"t":"2026-02-24T05:00:00Z","v":233783,"vw":16.7801},{"c":18.12,"h":18.19,"l":17.14,"n":1459,"o":17.83,"t":"2026-02-25T05:00:00Z","v":145284,"vw":17.607885},{"c":19.82,"h":19.87,"l":17.82,"n":1275,"o":17.82,"t":"2026-02-26T05:00:00Z","v":87665,"vw":19.208267},{"c":18.32,"h":19.57,"l":18.07,"n":1520,"o":18.45,"t":"2026-02-27T05:00:00Z","v":101322,"vw":18.662291},{"c":17.65,"h":17.8,"l":16.48,"n":956,"o":17.21,"t":"2026-03-02T05:00:00Z","v":67728,"vw":17.24048},{"c":17.36,"h":17.7,"l":15.44,"n":1032,"o":16.06,"t":"2026-03-03T05:00:00Z","v":70440,"vw":16.685214},{"c":17.6,"h":18.3,"l":17.2,"n":1114,"o":17.47,"t":"2026-03-04T05:00:00Z","v":95720,"vw":17.912654},{"c":16.91,"h":18.8,"l":16.37,"n":889,"o":18.04,"t":"2026-03-05T05:00:00Z","v":93941,"vw":17.272673},{"c":15.53,"h":16.14,"l":15.24,"n":934,"o":15.5,"t":"2026-03-06T05:00:00Z","v":75179,"vw":15.67008},{"c":15.09,"h":15.76,"l":14.675,"n":1255,"o":14.83,"t":"2026-03-09T04:00:00Z","v":137469,"vw":15.153096},{"c":13.32,"h":15.7,"l":13.24,"n":2751,"o":15.22,"t":"2026-03-10T04:00:00Z","v":252497,"vw":14.011309},{"c":13.99,"h":14.11,"l":13.25,"n":1207,"o":13.53,"t":"2026-03-11T04:00:00Z","v":113019,"vw":13.740138},{"c":12.11,"h":13.57,"l":12.07,"n":1564,"o":13.37,"t":"2026-03-12T04:00:00Z","v":148439,"vw":12.824474},{"c":12.07,"h":12.73,"l":11.88,"n":1236,"o":12.39,"t":"2026-03-13T04:00:00Z","v":138038,"vw":12.249179},{"c":13.25,"h":13.35,"l":12.34,"n":885,"o":12.4637,"t":"2026-03-16T04:00:00Z","v":115862,"vw":12.901761},{"c":12.645,"h":13.81,"l":12.45,"n":879,"o":13.2,"t":"2026-03-17T04:00:00Z","v":68728,"vw":13.252277},{"c":12.84,"h":13.509,"l":12.47,"n":755,"o":12.47,"t":"2026-03-18T04:00:00Z","v":98700,"vw":13.168266},{"c":12.51,"h":13.215,"l":11.93,"n":977,"o":12.35,"t":"2026-03-19T04:00:00Z","v":109227,"vw":12.495335},{"c":12.23,"h":12.3,"l":11.49,"n":760,"o":12.2,"t":"2026-03-20T04:00:00Z","v":102973,"vw":11.903319},{"c":12.16,"h":12.52,"l":11.76,"n":510,"o":12.34,"t":"2026-03-23T04:00:00Z","v":65497,"vw":12.209533},{"c":11.4,"h":12.12,"l":11.14,"n":794,"o":12.11,"t":"2026-03-24T04:00:00Z","v":119191,"vw":11.570244},{"c":12.04,"h":12.58,"l":11.62,"n":645,"o":12.05,"t":"2026-03-25T04:00:00Z","v":97668,"vw":12.04308},{"c":10.86,"h":12.03,"l":10.68,"n":633,"o":11.52,"t":"2026-03-26T04:00:00Z","v":64268,"vw":11.148809},{"c":10.2,"h":10.64,"l":10.04,"n":419,"o":10.52,"t":"2026-03-27T04:00:00Z","v":44628,"vw":10.32605},{"c":10.03,"h":10.42,"l":9.81,"n":455,"o":10.1,"t":"2026-03-30T04:00:00Z","v":43553,"vw":10.096296},{"c":11.83,"h":12.1004,"l":10.5,"n":907,"o":10.51,"t":"2026-03-31T04:00:00Z","v":113423,"vw":11.638785},{"c":12.26,"h":12.77,"l":11.9,"n":637,"o":12.11,"t":"2026-04-01T04:00:00Z","v":70542,"vw":12.446072},{"c":13.33,"h":13.3512,"l":11.39,"n":557,"o":11.55,"t":"2026-04-02T04:00:00Z","v":67798,"vw":12.869664},{"c":12.01,"h":13.34,"l":11.91,"n":746,"o":13.14,"t":"2026-04-06T04:00:00Z","v":74105,"vw":12.242867},{"c":12.16,"h":12.19,"l":11.5,"n":418,"o":12.02,"t":"2026-04-07T04:00:00Z","v":37090,"vw":11.916943},{"c":11.24,"h":13.35,"l":11.2,"n":851,"o":13.31,"t":"2026-04-08T04:00:00Z","v":122246,"vw":12.230737},{"c":11.18,"h":11.4,"l":10.4,"n":806,"o":11.09,"t":"2026-04-09T04:00:00Z","v":109770,"vw":10.873929},{"c":11.27,"h":11.31,"l":10.2,"n":587,"o":11.3,"t":"2026-04-10T04:00:00Z","v":79173,"vw":10.856419},{"c":12.17,"h":12.61,"l":11.16,"n":542,"o":11.16,"t":"2026-04-13T04:00:00Z","v":73704,"vw":12.259056},{"c":12.39,"h":12.79,"l":11.68,"n":1089,"o":12.36,"t":"2026-04-14T04:00:00Z","v":171192,"vw":12.099486},{"c":13.07,"h":13.5723,"l":12.63,"n":812,"o":12.75,"t":"2026-04-15T04:00:00Z","v":133199,"vw":13.146491},{"c":13.32,"h":14,"l":12.9101,"n":717,"o":13.77,"t":"2026-04-16T04:00:00Z","v":94344,"vw":13.384978},{"c":13.2,"h":14.3707,"l":13,"n":911,"o":13.91,"t":"2026-04-17T04:00:00Z","v":146986,"vw":13.6185},{"c":13.86,"h":14.07,"l":12.89,"n":632,"o":13.02,"t":"2026-04-20T04:00:00Z","v":97513,"vw":13.62031},{"c":13.71,"h":15.0583,"l":13.48,"n":892,"o":14.2,"t":"2026-04-21T04:00:00Z","v":209833,"vw":14.268653},{"c":12.94,"h":14.3,"l":12.9396,"n":878,"o":14.26,"t":"2026-04-22T04:00:00Z","v":155584,"vw":13.548696},{"c":11.09,"h":12.77,"l":10.47,"n":1997,"o":12.77,"t":"2026-04-23T04:00:00Z","v":241568,"vw":11.156051},{"c":11.29,"h":11.34,"l":9.965,"n":1144,"o":11.2,"t":"2026-04-24T04:00:00Z","v":136417,"vw":10.447389},{"c":11.89,"h":12,"l":11.14,"n":660,"o":11.185,"t":"2026-04-27T04:00:00Z","v":110475,"vw":11.781597},{"c":11.26,"h":12.36,"l":11.23,"n":537,"o":11.55,"t":"2026-04-28T04:00:00Z","v":99195,"vw":11.728073},{"c":11.3,"h":11.587,"l":10.48,"n":524,"o":11.29,"t":"2026-04-29T04:00:00Z","v":82705,"vw":10.881161},{"c":10.88,"h":11.55,"l":10.78,"n":11504,"o":11.46,"t":"2026-04-30T04:00:00Z","v":1282577,"vw":11.201157},{"c":6.95,"h":7.79,"l":5.59,"n":43537,"o":5.61,"t":"2026-05-01T04:00:00Z","v":6136762,"vw":6.995291},{"c":7.65,"h":7.8932,"l":6.8,"n":8165,"o":6.87,"t":"2026-05-04T04:00:00Z","v":1400588,"vw":7.583635},{"c":6.52,"h":7.63,"l":6.34,"n":5343,"o":7.63,"t":"2026-05-05T04:00:00Z","v":843686,"vw":6.905428},{"c":6.4,"h":6.65,"l":6.281,"n":2863,"o":6.6,"t":"2026-05-06T04:00:00Z","v":422398,"vw":6.499735},{"c":6.71,"h":7.049,"l":6.53,"n":2363,"o":6.56,"t":"2026-05-07T04:00:00Z","v":534678,"vw":6.825551},{"c":5.82,"h":6.61,"l":5.76,"n":5791,"o":6.61,"t":"2026-05-08T04:00:00Z","v":1001595,"vw":5.980465},{"c":5.65,"h":5.95,"l":5.54,"n":3106,"o":5.67,"t":"2026-05-11T04:00:00Z","v":680164,"vw":5.791538},{"c":5.72,"h":6.235,"l":5.7,"n":2495,"o":5.73,"t":"2026-05-12T04:00:00Z","v":463829,"vw":6.013111},{"c":5.8,"h":5.89,"l":5.33,"n":1832,"o":5.67,"t":"2026-05-13T04:00:00Z","v":309992,"vw":5.677907},{"c":6.28,"h":6.32,"l":5.65,"n":1608,"o":5.88,"t":"2026-05-14T04:00:00Z","v":234089,"vw":5.994447},{"c":6.03,"h":6.38,"l":5.84,"n":1353,"o":6.07,"t":"2026-05-15T04:00:00Z","v":212882,"vw":5.996263},{"c":7.22,"h":7.36,"l":6.015,"n":4077,"o":6.02,"t":"2026-05-18T04:00:00Z","v":831602,"vw":7.109847},{"c":6.4,"h":7.26,"l":6.25,"n":2496,"o":7.07,"t":"2026-05-19T04:00:00Z","v":564795,"vw":6.666677},{"c":6.81,"h":6.8301,"l":6.249,"n":1196,"o":6.79,"t":"2026-05-20T04:00:00Z","v":203702,"vw":6.673514},{"c":6.91,"h":7.13,"l":6.6,"n":1377,"o":6.61,"t":"2026-05-21T04:00:00Z","v":269870,"vw":6.97219},{"c":7.48,"h":7.54,"l":6.9,"n":1505,"o":6.9,"t":"2026-05-22T04:00:00Z","v":261363,"vw":7.278392},{"c":6.83,"h":7.6,"l":6.5,"n":2507,"o":7.41,"t":"2026-05-26T04:00:00Z","v":403898,"vw":6.804767},{"c":6.73,"h":7.09,"l":6.65,"n":1107,"o":6.65,"t":"2026-05-27T04:00:00Z","v":173479,"vw":6.903262},{"c":7.04,"h":7.29,"l":6.67,"n":1151,"o":6.7,"t":"2026-05-28T04:00:00Z","v":271995,"vw":7.030188},{"c":7.14,"h":7.3199,"l":6.9,"n":1048,"o":7.09,"t":"2026-05-29T04:00:00Z","v":233280,"vw":7.125655},{"c":7.08,"h":7.34,"l":6.74,"n":1903,"o":7.34,"t":"2026-06-01T04:00:00Z","v":373680,"vw":6.967479},{"c":6.5,"h":7.351,"l":6.295,"n":2086,"o":7.04,"t":"2026-06-02T04:00:00Z","v":354092,"vw":6.494325},{"c":6.095,"h":6.41,"l":5.85,"n":1550,"o":6.3,"t":"2026-06-03T04:00:00Z","v":210046,"vw":6.013866},{"c":6.01,"h":6.48,"l":5.98,"n":999,"o":6.19,"t":"2026-06-04T04:00:00Z","v":173533,"vw":6.170834},{"c":5.58,"h":6.11,"l":5.37,"n":1560,"o":5.97,"t":"2026-06-05T04:00:00Z","v":502374,"vw":5.540013},{"c":5.7,"h":5.81,"l":5.38,"n":797,"o":5.62,"t":"2026-06-08T04:00:00Z","v":193794,"vw":5.714377},{"c":5.88,"h":6.3,"l":5.56,"n":1179,"o":5.618,"t":"2026-06-09T04:00:00Z","v":283565,"vw":5.992347},{"c":5.47,"h":5.8867,"l":5.45,"n":961,"o":5.73,"t":"2026-06-10T04:00:00Z","v":232361,"vw":5.678555},{"c":6,"h":6,"l":5.34,"n":756,"o":5.5,"t":"2026-06-11T04:00:00Z","v":205899,"vw":5.679025},{"c":5.93,"h":6.06,"l":5.5,"n":642,"o":5.92,"t":"2026-06-12T04:00:00Z","v":138524,"vw":5.830148},{"c":6.57,"h":6.59,"l":6.02,"n":1080,"o":6.04,"t":"2026-06-15T04:00:00Z","v":303632,"vw":6.473084},{"c":7.6,"h":7.7,"l":6.55,"n":2050,"o":6.56,"t":"2026-06-16T04:00:00Z","v":440420,"vw":7.215998},{"c":7.19,"h":8.05,"l":7.12,"n":1329,"o":7.54,"t":"2026-06-17T04:00:00Z","v":265133,"vw":7.630967},{"c":8.23,"h":8.6576,"l":7.29,"n":1853,"o":7.29,"t":"2026-06-18T04:00:00Z","v":362968,"vw":8.288796},{"c":6.89,"h":7.4789,"l":6.48,"n":2021,"o":7.24,"t":"2026-06-22T04:00:00Z","v":416129,"vw":6.860805},{"c":6.83,"h":7.5,"l":6.59,"n":856,"o":6.59,"t":"2026-06-23T04:00:00Z","v":180558,"vw":7.222995},{"c":7.05,"h":7.5,"l":6.7,"n":861,"o":6.85,"t":"2026-06-24T04:00:00Z","v":204369,"vw":7.247553},{"c":6.61,"h":7,"l":6.24,"n":875,"o":7,"t":"2026-06-25T04:00:00Z","v":134246,"vw":6.47143},{"c":6.931,"h":6.96,"l":6.12,"n":473,"o":6.41,"t":"2026-06-26T04:00:00Z","v":105227,"vw":6.711087},{"c":8.89,"h":9.2,"l":7.82,"n":2600,"o":7.82,"t":"2026-06-29T04:00:00Z","v":420710,"vw":8.776094},{"c":8.92,"h":9.39,"l":8.8,"n":1109,"o":9.03,"t":"2026-06-30T04:00:00Z","v":243069,"vw":9.155402},{"c":10.05,"h":10.2,"l":9.1,"n":1404,"o":9.1,"t":"2026-07-01T04:00:00Z","v":303996,"vw":9.944435},{"c":9.14,"h":9.35,"l":8.5205,"n":1341,"o":8.91,"t":"2026-07-02T04:00:00Z","v":319420,"vw":8.962263},{"c":9.69,"h":10.15,"l":9.13,"n":858,"o":9.13,"t":"2026-07-06T04:00:00Z","v":155678,"vw":9.755086},{"c":9.58,"h":10.06,"l":9.44,"n":517,"o":9.81,"t":"2026-07-07T04:00:00Z","v":106653,"vw":9.678215},{"c":9.02,"h":9.44,"l":8.53,"n":619,"o":9.44,"t":"2026-07-08T04:00:00Z","v":137631,"vw":8.78642},{"c":9.46,"h":9.47,"l":8.82,"n":518,"o":8.82,"t":"2026-07-09T04:00:00Z","v":89189,"vw":9.274835},{"c":9.09,"h":9.91,"l":8.7101,"n":458,"o":9.91,"t":"2026-07-10T04:00:00Z","v":92876,"vw":9.060112},{"c":8.99,"h":9.78,"l":8.99,"n":570,"o":9.1,"t":"2026-07-13T04:00:00Z","v":225288,"vw":9.449396},{"c":8.81,"h":9.0775,"l":8.63,"n":492,"o":8.86,"t":"2026-07-14T04:00:00Z","v":127656,"vw":8.811616},{"c":9.63,"h":9.6883,"l":8.98,"n":498,"o":8.98,"t":"2026-07-15T04:00:00Z","v":71939,"vw":9.407902},{"c":8.59,"h":9.75,"l":8.56,"n":622,"o":9.69,"t":"2026-07-16T04:00:00Z","v":83568,"vw":9.126293},{"c":7.87,"h":8.18,"l":7.54,"n":743,"o":7.94,"t":"2026-07-17T04:00:00Z","v":81806,"vw":7.877542},{"c":8.32,"h":8.95,"l":7.91,"n":508,"o":7.91,"t":"2026-07-20T04:00:00Z","v":51294,"vw":8.488106},{"c":8.07,"h":8.54,"l":8.07,"n":368,"o":8.17,"t":"2026-07-21T04:00:00Z","v":51102,"vw":8.264071},{"c":7.2,"h":8.09,"l":7.2,"n":669,"o":8.09,"t":"2026-07-22T04:00:00Z","v":96165,"vw":7.467245},{"c":6.61,"h":7.03,"l":6.48,"n":788,"o":7.02,"t":"2026-07-23T04:00:00Z","v":61137,"vw":6.707939},{"c":6.6,"h":6.8488,"l":6.49,"n":357,"o":6.67,"t":"2026-07-24T04:00:00Z","v":40355,"vw":6.64953},{"c":6.81,"h":6.91,"l":6.1,"n":505,"o":6.87,"t":"2026-07-27T04:00:00Z","v":77303,"vw":6.572982},{"c":7.11,"h":7.4387,"l":6.55,"n":326,"o":6.88,"t":"2026-07-28T04:00:00Z","v":48765,"vw":7.134396},{"c":7.3,"h":7.555,"l":6.8928,"n":351,"o":7.14,"t":"2026-07-29T04:00:00Z","v":50435,"vw":7.219483},{"c":6.94,"h":7.53,"l":6.575,"n":2375,"o":7.12,"t":"2026-07-30T04:00:00Z","v":570849,"vw":6.78002},{"c":3.16,"h":4.4,"l":2.705,"n":28301,"o":4.11,"t":"2026-07-31T04:00:00Z","v":8038088,"vw":3.0446},{"c":3.36,"h":3.582,"l":3.08,"n":3380,"o":3.14,"t":"2026-08-03T04:00:00Z","v":1870280,"vw":3.386108},{"c":3.43,"h":3.65,"l":3.29,"n":2670,"o":3.36,"t":"2026-08-04T04:00:00Z","v":894936,"vw":3.524612},{"c":3.27,"h":3.53,"l":3.15,"n":2489,"o":3.53,"t":"2026-08-05T04:00:00Z","v":639081,"vw":3.281201},{"c":3.24,"h":3.43,"l":3.17,"n":1020,"o":3.21,"t":"2026-08-06T04:00:00Z","v":274054,"vw":3.344032},{"c":3.56,"h":3.585,"l":3.28,"n":1736,"o":3.43,"t":"2026-08-07T04:00:00Z","v":410022,"vw":3.399585},{"c":3.41,"h":3.9,"l":3.41,"n":2962,"o":3.58,"t":"2026-08-10T04:00:00Z","v":644301,"vw":3.642503},{"c":3.27,"h":3.475,"l":3.255,"n":973,"o":3.38,"t":"2026-08-11T04:00:00Z","v":263378,"vw":3.346446},{"c":3.14,"h":3.315,"l":3.07,"n":1795,"o":3.26,"t":"2026-08-12T04:00:00Z","v":438712,"vw":3.158929},{"c":3.55,"h":3.615,"l":3.12,"n":1809,"o":3.18,"t":"2026-08-13T04:00:00Z","v":657582,"vw":3.351542},{"c":3.61,"h":3.775,"l":3.56,"n":1985,"o":3.66,"t":"2026-08-14T04:00:00Z","v":474085,"vw":3.651659},{"c":3.56,"h":3.68,"l":3.46,"n":894,"o":3.55,"t":"2026-08-17T04:00:00Z","v":207440,"vw":3.567028},{"c":3.5,"h":3.7,"l":3.49,"n":855,"o":3.5472,"t":"2026-08-18T04:00:00Z","v":502939,"vw":3.614509},{"c":3.7,"h":3.96,"l":3.58,"n":1310,"o":3.6,"t":"2026-08-19T04:00:00Z","v":440923,"vw":3.759559},{"c":3.655,"h":3.72,"l":3.4098,"n":908,"o":3.72,"t":"2026-08-20T04:00:00Z","v":334815,"vw":3.55447},{"c":3.62,"h":3.79,"l":3.57,"n":844,"o":3.69,"t":"2026-08-21T04:00:00Z","v":533001,"vw":3.658448},{"c":3.7,"h":3.93,"l":3.6,"n":757,"o":3.6,"t":"2026-08-24T04:00:00Z","v":362917,"vw":3.782624},{"c":3.76,"h":3.9199,"l":3.6,"n":687,"o":3.72,"t":"2026-08-25T04:00:00Z","v":309594,"vw":3.721484},{"c":3.46,"h":3.89,"l":3.44,"n":805,"o":3.79,"t":"2026-08-26T04:00:00Z","v":296468,"vw":3.570334},{"c":3.56,"h":3.64,"l":3.41,"n":732,"o":3.48,"t":"2026-08-27T04:00:00Z","v":249307,"vw":3.543597},{"c":3.64,"h":3.789,"l":3.55,"n":640,"o":3.59,"t":"2026-08-28T04:00:00Z","v":183200,"vw":3.685528},{"c":4.15,"h":4.21,"l":3.57,"n":1872,"o":3.61,"t":"2026-08-31T04:00:00Z","v":680288,"vw":4.03172},{"c":4.005,"h":4.08,"l":3.772,"n":715,"o":3.95,"t":"2026-09-01T04:00:00Z","v":254638,"vw":3.972471},{"c":4.125,"h":4.14,"l":3.771,"n":792,"o":3.9,"t":"2026-09-02T04:00:00Z","v":249141,"vw":3.957765},{"c":4.18,"h":4.55,"l":4.145,"n":1042,"o":4.25,"t":"2026-09-03T04:00:00Z","v":274568,"vw":4.299378},{"c":4.55,"h":4.58,"l":4.26,"n":1417,"o":4.34,"t":"2026-09-04T04:00:00Z","v":441676,"vw":4.438415},{"c":4.86,"h":5.055,"l":4.53,"n":2010,"o":4.9,"t":"2026-09-08T04:00:00Z","v":950384,"vw":4.836748},{"c":4.8,"h":4.91,"l":4.58,"n":1409,"o":4.85,"t":"2026-09-09T04:00:00Z","v":683448,"vw":4.750585},{"c":4.88,"h":5.05,"l":4.74,"n":1353,"o":4.88,"t":"2026-09-10T04:00:00Z","v":490314,"vw":4.93908},{"c":5,"h":5.215,"l":4.9639,"n":843,"o":4.97,"t":"2026-09-11T04:00:00Z","v":232504,"vw":5.065027},{"c":6.27,"h":6.2701,"l":5.38,"n":2844,"o":5.44,"t":"2026-09-14T04:00:00Z","v":800346,"vw":5.979323},{"c":6.01,"h":6.24,"l":5.93,"n":1498,"o":6.19,"t":"2026-09-15T04:00:00Z","v":336992,"vw":6.081735},{"c":5.355,"h":5.9762,"l":5.31,"n":1363,"o":5.95,"t":"2026-09-16T04:00:00Z","v":391071,"vw":5.588304},{"c":5.35,"h":5.6,"l":5.24,"n":1023,"o":5.45,"t":"2026-09-17T04:00:00Z","v":189723,"vw":5.376955},{"c":5.43,"h":5.49,"l":5.08,"n":1013,"o":5.33,"t":"2026-09-18T04:00:00Z","v":304868,"vw":5.30109},{"c":6.19,"h":6.25,"l":5.855,"n":1698,"o":6.03,"t":"2026-09-21T04:00:00Z","v":504962,"vw":6.111994},{"c":5.86,"h":6.31,"l":5.775,"n":1289,"o":6.31,"t":"2026-09-22T04:00:00Z","v":355633,"vw":5.879199},{"c":5.68,"h":5.83,"l":5.62,"n":772,"o":5.775,"t":"2026-09-23T04:00:00Z","v":252454,"vw":5.711829},{"c":5.62,"h":5.94,"l":5.2,"n":2142,"o":5.69,"t":"2026-09-24T04:00:00Z","v":719339,"vw":5.527329},{"c":5.09,"h":5.555,"l":4.97,"n":1256,"o":5.555,"t":"2026-09-25T04:00:00Z","v":422510,"vw":5.153401},{"c":4.08,"h":4.5947,"l":4.07,"n":2440,"o":4.5,"t":"2026-09-28T04:00:00Z","v":716782,"vw":4.264259},{"c":3.94,"h":4.11,"l":3.86,"n":1341,"o":4.09,"t":"2026-09-29T04:00:00Z","v":381118,"vw":3.996135},{"c":4.17,"h":4.25,"l":3.85,"n":1544,"o":3.92,"t":"2026-09-30T04:00:00Z","v":744903,"vw":4.143756},{"c":4.28,"h":4.3581,"l":4.055,"n":1111,"o":4.28,"t":"2026-10-01T04:00:00Z","v":359287,"vw":4.23232},{"c":4.49,"h":4.55,"l":4.16,"n":1088,"o":4.28,"t":"2026-10-02T04:00:00Z","v":341437,"vw":4.342561},{"c":4.575,"h":4.66,"l":4.3,"n":1162,"o":4.5,"t":"2026-10-05T04:00:00Z","v":342304,"vw":4.508926},{"c":4.79,"h":4.85,"l":4.4,"n":1899,"o":4.45,"t":"2026-10-06T04:00:00Z","v":892129,"vw":4.719455},{"c":4.96,"h":5.01,"l":4.5,"n":1825,"o":4.5,"t":"2026-10-07T04:00:00Z","v":721917,"vw":4.835673},{"c":4.755,"h":4.91,"l":4.49,"n":1041,"o":4.91,"t":"2026-10-08T04:00:00Z","v":306737,"vw":4.681306},{"c":5.31,"h":5.5,"l":4.825,"n":1511,"o":4.83,"t":"2026-10-09T04:00:00Z","v":387248,"vw":5.354528},{"c":5.63,"h":5.6798,"l":5.3,"n":1234,"o":5.45,"t":"2026-10-12T04:00:00Z","v":458581,"vw":5.521877},{"c":5.62,"h":5.7399,"l":5.48,"n":760,"o":5.62,"t":"2026-10-13T04:00:00Z","v":254157,"vw":5.634358},{"c":5.17,"h":5.61,"l":5.045,"n":730,"o":5.61,"t":"2026-10-14T04:00:00Z","v":224909,"vw":5.207668},{"c":5.93,"h":5.97,"l":4.92,"n":1181,"o":4.92,"t":"2026-10-15T04:00:00Z","v":253227,"vw":5.592574},{"c":5.58,"h":6.05,"l":5.47,"n":872,"o":5.99,"t":"2026-10-16T04:00:00Z","v":199907,"vw":5.661795},{"c":5.835,"h":5.87,"l":5.53,"n":791,"o":5.73,"t":"2026-10-19T04:00:00Z","v":209903,"vw":5.777046},{"c":6.19,"h":6.22,"l":5.75,"n":795,"o":5.76,"t":"2026-10-20T04:00:00Z","v":180719,"vw":6.093299},{"c":6.22,"h":6.51,"l":6.19,"n":657,"o":6.21,"t":"2026-10-21T04:00:00Z","v":137896,"vw":6.308051},{"c":6.58,"h":6.595,"l":6.2951,"n":494,"o":6.3699,"t":"2026-10-22T04:00:00Z","v":97591,"vw":6.479692}],"volatilityBars":[{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-09-21T08:00:00Z","v":210,"vw":5.57},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-09-21T08:15:00Z","v":100,"vw":5.57},{"c":5.58,"h":5.58,"l":5.58,"n":2,"o":5.58,"t":"2026-09-21T10:00:00Z","v":600,"vw":5.58},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-09-21T10:30:00Z","v":100,"vw":5.66},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-09-21T10:45:00Z","v":100,"vw":5.72},{"c":5.8377,"h":5.8377,"l":5.8377,"n":1,"o":5.8377,"t":"2026-09-21T11:30:00Z","v":500,"vw":5.8377},{"c":5.908,"h":5.911,"l":5.8782,"n":9,"o":5.8782,"t":"2026-09-21T11:45:00Z","v":3650,"vw":5.899515},{"c":5.9387,"h":5.9387,"l":5.9,"n":4,"o":5.9,"t":"2026-09-21T12:00:00Z","v":725,"vw":5.911057},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-09-21T12:15:00Z","v":712,"vw":6},{"c":5.95,"h":6.0427,"l":5.95,"n":9,"o":6.0427,"t":"2026-09-21T12:30:00Z","v":4695,"vw":5.996798},{"c":5.97,"h":5.98,"l":5.94,"n":11,"o":5.95,"t":"2026-09-21T12:45:00Z","v":1198,"vw":5.960056},{"c":5.97,"h":5.97,"l":5.93,"n":8,"o":5.96,"t":"2026-09-21T13:00:00Z","v":1116,"vw":5.948778},{"c":6.09,"h":6.09,"l":6.03,"n":12,"o":6.05,"t":"2026-09-21T13:15:00Z","v":2143,"vw":6.052345},{"c":6.01,"h":6.11,"l":5.855,"n":151,"o":6.03,"t":"2026-09-21T13:30:00Z","v":69307,"vw":5.95854},{"c":5.89,"h":6.07,"l":5.86,"n":145,"o":6.02,"t":"2026-09-21T13:45:00Z","v":26608,"vw":5.957944},{"c":6.07,"h":6.08,"l":5.92,"n":126,"o":5.93,"t":"2026-09-21T14:00:00Z","v":28404,"vw":6.015339},{"c":6.11,"h":6.14,"l":6.02,"n":113,"o":6.06,"t":"2026-09-21T14:15:00Z","v":23181,"vw":6.098063},{"c":6.08,"h":6.11,"l":6.07,"n":48,"o":6.11,"t":"2026-09-21T14:30:00Z","v":11596,"vw":6.081851},{"c":6.01,"h":6.09,"l":6.01,"n":45,"o":6.05,"t":"2026-09-21T14:45:00Z","v":15125,"vw":6.059677},{"c":6.07,"h":6.08,"l":5.97,"n":69,"o":6.01,"t":"2026-09-21T15:00:00Z","v":18945,"vw":6.020356},{"c":6.09,"h":6.11,"l":6.06,"n":53,"o":6.06,"t":"2026-09-21T15:15:00Z","v":13936,"vw":6.091828},{"c":6.12,"h":6.12,"l":6.09,"n":32,"o":6.09,"t":"2026-09-21T15:30:00Z","v":4067,"vw":6.110443},{"c":6.11,"h":6.16,"l":6.09,"n":30,"o":6.13,"t":"2026-09-21T15:45:00Z","v":4125,"vw":6.1245},{"c":6.2,"h":6.211,"l":6.11,"n":73,"o":6.11,"t":"2026-09-21T16:00:00Z","v":27111,"vw":6.172113},{"c":6.2,"h":6.22,"l":6.17,"n":33,"o":6.22,"t":"2026-09-21T16:15:00Z","v":8374,"vw":6.188686},{"c":6.215,"h":6.215,"l":6.181,"n":31,"o":6.19,"t":"2026-09-21T16:30:00Z","v":6750,"vw":6.196884},{"c":6.19,"h":6.22,"l":6.18,"n":52,"o":6.215,"t":"2026-09-21T16:45:00Z","v":12155,"vw":6.19999},{"c":6.12,"h":6.19,"l":6.12,"n":27,"o":6.18,"t":"2026-09-21T17:00:00Z","v":5885,"vw":6.172939},{"c":6.12,"h":6.12,"l":6.09,"n":23,"o":6.1,"t":"2026-09-21T17:15:00Z","v":3536,"vw":6.107167},{"c":6.18,"h":6.18,"l":6.13,"n":35,"o":6.14,"t":"2026-09-21T17:30:00Z","v":8216,"vw":6.156129},{"c":6.1601,"h":6.18,"l":6.15,"n":13,"o":6.18,"t":"2026-09-21T17:45:00Z","v":3550,"vw":6.159681},{"c":6.15,"h":6.17,"l":6.15,"n":30,"o":6.17,"t":"2026-09-21T18:00:00Z","v":6929,"vw":6.161754},{"c":6.12,"h":6.159,"l":6.11,"n":36,"o":6.151,"t":"2026-09-21T18:15:00Z","v":8885,"vw":6.138919},{"c":6.15,"h":6.15,"l":6.1201,"n":23,"o":6.13,"t":"2026-09-21T18:30:00Z","v":6146,"vw":6.137279},{"c":6.12,"h":6.15,"l":6.1101,"n":30,"o":6.13,"t":"2026-09-21T18:45:00Z","v":11642,"vw":6.139006},{"c":6.15,"h":6.15,"l":6.13,"n":13,"o":6.13,"t":"2026-09-21T19:00:00Z","v":3577,"vw":6.134957},{"c":6.19,"h":6.22,"l":6.17,"n":60,"o":6.17,"t":"2026-09-21T19:15:00Z","v":22722,"vw":6.193363},{"c":6.22,"h":6.23,"l":6.2,"n":53,"o":6.2019,"t":"2026-09-21T19:30:00Z","v":48009,"vw":6.217436},{"c":6.2,"h":6.25,"l":6.16,"n":171,"o":6.2,"t":"2026-09-21T19:45:00Z","v":86285,"vw":6.20236},{"c":6.22,"h":6.22,"l":6.19,"n":4,"o":6.19,"t":"2026-09-21T20:00:00Z","v":702,"vw":6.194286},{"c":6.2,"h":6.22,"l":6.2,"n":2,"o":6.22,"t":"2026-09-21T20:15:00Z","v":208,"vw":6.209615},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-21T21:15:00Z","v":392,"vw":6.2},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-21T22:00:00Z","v":155,"vw":6.2},{"c":6.1997,"h":6.1997,"l":6.1989,"n":2,"o":6.1989,"t":"2026-09-21T23:15:00Z","v":200,"vw":6.1993},{"c":6.15,"h":6.15,"l":6.15,"n":10,"o":6.15,"t":"2026-09-22T08:00:00Z","v":2325,"vw":6.15},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-09-22T08:30:00Z","v":100,"vw":6.16},{"c":6.22,"h":6.23,"l":6.22,"n":4,"o":6.23,"t":"2026-09-22T10:45:00Z","v":448,"vw":6.224474},{"c":6.249,"h":6.249,"l":6.249,"n":1,"o":6.249,"t":"2026-09-22T11:45:00Z","v":100,"vw":6.249},{"c":6.211,"h":6.211,"l":6.211,"n":1,"o":6.211,"t":"2026-09-22T12:00:00Z","v":200,"vw":6.211},{"c":6.2578,"h":6.27,"l":6.24,"n":5,"o":6.27,"t":"2026-09-22T12:15:00Z","v":665,"vw":6.252325},{"c":6.34,"h":6.34,"l":6.33,"n":3,"o":6.33,"t":"2026-09-22T13:00:00Z","v":284,"vw":6.335},{"c":5.96,"h":6.31,"l":5.95,"n":75,"o":6.31,"t":"2026-09-22T13:30:00Z","v":17561,"vw":5.989229},{"c":5.79,"h":5.96,"l":5.78,"n":148,"o":5.96,"t":"2026-09-22T13:45:00Z","v":34612,"vw":5.85387},{"c":5.81,"h":5.86,"l":5.775,"n":95,"o":5.775,"t":"2026-09-22T14:00:00Z","v":31799,"vw":5.808883},{"c":5.81,"h":5.83,"l":5.775,"n":78,"o":5.83,"t":"2026-09-22T14:15:00Z","v":14495,"vw":5.801099},{"c":5.81,"h":5.85,"l":5.8,"n":66,"o":5.8,"t":"2026-09-22T14:30:00Z","v":14759,"vw":5.820515},{"c":5.86,"h":5.87,"l":5.8,"n":25,"o":5.8,"t":"2026-09-22T14:45:00Z","v":5171,"vw":5.860236},{"c":5.845,"h":5.88,"l":5.84,"n":22,"o":5.84,"t":"2026-09-22T15:00:00Z","v":3575,"vw":5.857824},{"c":5.93,"h":5.93,"l":5.845,"n":45,"o":5.845,"t":"2026-09-22T15:15:00Z","v":8283,"vw":5.895563},{"c":5.95,"h":5.96,"l":5.91,"n":23,"o":5.92,"t":"2026-09-22T15:30:00Z","v":5191,"vw":5.937955},{"c":5.98,"h":5.98,"l":5.9298,"n":22,"o":5.9298,"t":"2026-09-22T15:45:00Z","v":5464,"vw":5.946914},{"c":5.995,"h":6,"l":5.975,"n":26,"o":5.98,"t":"2026-09-22T16:00:00Z","v":8175,"vw":5.988316},{"c":6,"h":6.01,"l":5.97,"n":24,"o":5.98,"t":"2026-09-22T16:15:00Z","v":6867,"vw":6.004076},{"c":5.84,"h":6,"l":5.84,"n":32,"o":5.99,"t":"2026-09-22T16:30:00Z","v":8745,"vw":5.935363},{"c":5.86,"h":5.89,"l":5.855,"n":30,"o":5.87,"t":"2026-09-22T16:45:00Z","v":6161,"vw":5.878832},{"c":5.8,"h":5.86,"l":5.8,"n":34,"o":5.86,"t":"2026-09-22T17:00:00Z","v":8016,"vw":5.822314},{"c":5.8499,"h":5.85,"l":5.79,"n":41,"o":5.83,"t":"2026-09-22T17:15:00Z","v":10493,"vw":5.807394},{"c":5.91,"h":5.91,"l":5.87,"n":32,"o":5.89,"t":"2026-09-22T17:30:00Z","v":8097,"vw":5.89826},{"c":5.92,"h":5.935,"l":5.9,"n":18,"o":5.9,"t":"2026-09-22T17:45:00Z","v":8171,"vw":5.914303},{"c":5.94,"h":5.955,"l":5.89,"n":23,"o":5.915,"t":"2026-09-22T18:00:00Z","v":8841,"vw":5.925896},{"c":5.93,"h":5.93,"l":5.91,"n":19,"o":5.925,"t":"2026-09-22T18:15:00Z","v":6024,"vw":5.918546},{"c":5.9495,"h":5.95,"l":5.93,"n":13,"o":5.93,"t":"2026-09-22T18:30:00Z","v":4049,"vw":5.940305},{"c":5.98,"h":5.99,"l":5.9402,"n":17,"o":5.9402,"t":"2026-09-22T18:45:00Z","v":5365,"vw":5.962642},{"c":5.93,"h":6.01,"l":5.93,"n":27,"o":5.99,"t":"2026-09-22T19:00:00Z","v":11317,"vw":5.988215},{"c":5.89,"h":5.93,"l":5.88,"n":9,"o":5.93,"t":"2026-09-22T19:15:00Z","v":4231,"vw":5.888555},{"c":5.89,"h":5.93,"l":5.88,"n":58,"o":5.9,"t":"2026-09-22T19:30:00Z","v":28806,"vw":5.903004},{"c":5.86,"h":5.89,"l":5.8,"n":155,"o":5.89,"t":"2026-09-22T19:45:00Z","v":73059,"vw":5.848406},{"c":5.84,"h":5.84,"l":5.84,"n":7,"o":5.84,"t":"2026-09-22T21:45:00Z","v":700,"vw":5.84},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-09-22T22:45:00Z","v":600,"vw":5.84},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-09-22T23:15:00Z","v":300,"vw":5.81},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-23T08:00:00Z","v":112,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-23T10:30:00Z","v":136,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-23T10:45:00Z","v":1700,"vw":5.86},{"c":5.87,"h":5.9,"l":5.87,"n":5,"o":5.9,"t":"2026-09-23T11:00:00Z","v":364,"vw":5.88},{"c":5.745,"h":5.745,"l":5.745,"n":1,"o":5.745,"t":"2026-09-23T11:30:00Z","v":100,"vw":5.745},{"c":5.7824,"h":5.7824,"l":5.7824,"n":1,"o":5.7824,"t":"2026-09-23T11:45:00Z","v":277,"vw":5.7824},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-09-23T13:00:00Z","v":250,"vw":5.8},{"c":5.77,"h":5.82,"l":5.77,"n":6,"o":5.82,"t":"2026-09-23T13:15:00Z","v":2201,"vw":5.779091},{"c":5.72,"h":5.83,"l":5.67,"n":53,"o":5.775,"t":"2026-09-23T13:30:00Z","v":15333,"vw":5.763103},{"c":5.73,"h":5.791,"l":5.72,"n":27,"o":5.76,"t":"2026-09-23T13:45:00Z","v":5568,"vw":5.744433},{"c":5.68,"h":5.73,"l":5.66,"n":42,"o":5.72,"t":"2026-09-23T14:00:00Z","v":14512,"vw":5.696379},{"c":5.68,"h":5.72,"l":5.65,"n":66,"o":5.71,"t":"2026-09-23T14:15:00Z","v":20873,"vw":5.677002},{"c":5.72,"h":5.72,"l":5.6717,"n":13,"o":5.6717,"t":"2026-09-23T14:30:00Z","v":4212,"vw":5.69707},{"c":5.73,"h":5.74,"l":5.7,"n":13,"o":5.71,"t":"2026-09-23T14:45:00Z","v":2370,"vw":5.725043},{"c":5.74,"h":5.75,"l":5.7,"n":16,"o":5.74,"t":"2026-09-23T15:00:00Z","v":1551,"vw":5.731333},{"c":5.78,"h":5.78,"l":5.68,"n":19,"o":5.7299,"t":"2026-09-23T15:15:00Z","v":26459,"vw":5.700181},{"c":5.75,"h":5.75,"l":5.7,"n":17,"o":5.74,"t":"2026-09-23T15:30:00Z","v":5536,"vw":5.725561},{"c":5.7,"h":5.74,"l":5.67,"n":26,"o":5.74,"t":"2026-09-23T15:45:00Z","v":10189,"vw":5.709765},{"c":5.69,"h":5.7,"l":5.67,"n":11,"o":5.68,"t":"2026-09-23T16:00:00Z","v":2361,"vw":5.683433},{"c":5.7,"h":5.7,"l":5.66,"n":26,"o":5.69,"t":"2026-09-23T16:15:00Z","v":9685,"vw":5.678437},{"c":5.69,"h":5.72,"l":5.69,"n":13,"o":5.72,"t":"2026-09-23T16:30:00Z","v":2279,"vw":5.712377},{"c":5.69,"h":5.69,"l":5.68,"n":21,"o":5.68,"t":"2026-09-23T16:45:00Z","v":2233,"vw":5.685237},{"c":5.63,"h":5.69,"l":5.62,"n":16,"o":5.69,"t":"2026-09-23T17:00:00Z","v":3571,"vw":5.63014},{"c":5.67,"h":5.67,"l":5.635,"n":26,"o":5.635,"t":"2026-09-23T17:15:00Z","v":5725,"vw":5.659629},{"c":5.81,"h":5.82,"l":5.65,"n":50,"o":5.65,"t":"2026-09-23T17:30:00Z","v":12826,"vw":5.761043},{"c":5.8,"h":5.83,"l":5.79,"n":20,"o":5.81,"t":"2026-09-23T17:45:00Z","v":5749,"vw":5.806475},{"c":5.7333,"h":5.8,"l":5.7333,"n":26,"o":5.8,"t":"2026-09-23T18:00:00Z","v":12750,"vw":5.790446},{"c":5.73,"h":5.775,"l":5.71,"n":18,"o":5.73,"t":"2026-09-23T18:15:00Z","v":6632,"vw":5.753964},{"c":5.75,"h":5.75,"l":5.73,"n":11,"o":5.73,"t":"2026-09-23T18:30:00Z","v":7982,"vw":5.737621},{"c":5.76,"h":5.76,"l":5.75,"n":8,"o":5.75,"t":"2026-09-23T18:45:00Z","v":2907,"vw":5.755172},{"c":5.75,"h":5.76,"l":5.73,"n":12,"o":5.76,"t":"2026-09-23T19:00:00Z","v":3595,"vw":5.746939},{"c":5.68,"h":5.75,"l":5.68,"n":46,"o":5.75,"t":"2026-09-23T19:15:00Z","v":22289,"vw":5.714873},{"c":5.69,"h":5.72,"l":5.67,"n":27,"o":5.69,"t":"2026-09-23T19:30:00Z","v":9252,"vw":5.698693},{"c":5.66,"h":5.69,"l":5.625,"n":60,"o":5.67,"t":"2026-09-23T19:45:00Z","v":28944,"vw":5.65752},{"c":5.68,"h":5.68,"l":5.68,"n":4,"o":5.68,"t":"2026-09-23T20:00:00Z","v":275,"vw":5.68},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-09-23T22:45:00Z","v":100,"vw":5.67},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-09-23T23:45:00Z","v":100,"vw":5.65},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-09-24T08:00:00Z","v":100,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-24T08:15:00Z","v":100,"vw":5.55},{"c":5.5,"h":5.5,"l":5.5,"n":5,"o":5.5,"t":"2026-09-24T10:30:00Z","v":210,"vw":5.5},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-09-24T11:45:00Z","v":200,"vw":5.53},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-09-24T12:15:00Z","v":105,"vw":5.51},{"c":5.54,"h":5.54,"l":5.51,"n":3,"o":5.51,"t":"2026-09-24T12:45:00Z","v":501,"vw":5.534},{"c":5.72,"h":5.85,"l":5.69,"n":24,"o":5.69,"t":"2026-09-24T13:30:00Z","v":14733,"vw":5.792203},{"c":5.785,"h":5.785,"l":5.65,"n":52,"o":5.69,"t":"2026-09-24T13:45:00Z","v":7143,"vw":5.698306},{"c":5.79,"h":5.82,"l":5.74,"n":42,"o":5.74,"t":"2026-09-24T14:00:00Z","v":6607,"vw":5.786647},{"c":5.79,"h":5.8,"l":5.75,"n":16,"o":5.79,"t":"2026-09-24T14:15:00Z","v":2395,"vw":5.789607},{"c":5.73,"h":5.81,"l":5.71,"n":23,"o":5.81,"t":"2026-09-24T14:30:00Z","v":3894,"vw":5.752511},{"c":5.7,"h":5.75,"l":5.7,"n":25,"o":5.7496,"t":"2026-09-24T14:45:00Z","v":3395,"vw":5.724296},{"c":5.61,"h":5.66,"l":5.61,"n":24,"o":5.655,"t":"2026-09-24T15:00:00Z","v":5468,"vw":5.638841},{"c":5.62,"h":5.62,"l":5.6,"n":17,"o":5.61,"t":"2026-09-24T15:15:00Z","v":2222,"vw":5.60637},{"c":5.6183,"h":5.66,"l":5.6,"n":40,"o":5.63,"t":"2026-09-24T15:30:00Z","v":8984,"vw":5.63639},{"c":5.72,"h":5.75,"l":5.63,"n":13,"o":5.65,"t":"2026-09-24T15:45:00Z","v":3546,"vw":5.72},{"c":5.7,"h":5.7313,"l":5.68,"n":29,"o":5.7313,"t":"2026-09-24T16:00:00Z","v":5429,"vw":5.71068},{"c":5.78,"h":5.8,"l":5.72,"n":47,"o":5.73,"t":"2026-09-24T16:15:00Z","v":17839,"vw":5.779608},{"c":5.79,"h":5.82,"l":5.79,"n":12,"o":5.82,"t":"2026-09-24T16:30:00Z","v":889,"vw":5.805941},{"c":5.8301,"h":5.84,"l":5.8099,"n":17,"o":5.81,"t":"2026-09-24T16:45:00Z","v":2735,"vw":5.81983},{"c":5.83,"h":5.8699,"l":5.81,"n":12,"o":5.81,"t":"2026-09-24T17:00:00Z","v":3738,"vw":5.824619},{"c":5.77,"h":5.83,"l":5.77,"n":14,"o":5.83,"t":"2026-09-24T17:15:00Z","v":4239,"vw":5.794521},{"c":5.91,"h":5.92,"l":5.81,"n":34,"o":5.81,"t":"2026-09-24T17:30:00Z","v":10975,"vw":5.885857},{"c":5.73,"h":5.94,"l":5.69,"n":67,"o":5.89,"t":"2026-09-24T17:45:00Z","v":25193,"vw":5.793403},{"c":5.6799,"h":5.775,"l":5.66,"n":101,"o":5.7,"t":"2026-09-24T18:00:00Z","v":36789,"vw":5.725075},{"c":5.56,"h":5.7,"l":5.23,"n":522,"o":5.67,"t":"2026-09-24T18:15:00Z","v":220142,"vw":5.462428},{"c":5.25,"h":5.57,"l":5.2,"n":326,"o":5.57,"t":"2026-09-24T18:30:00Z","v":138841,"vw":5.403391},{"c":5.36,"h":5.49,"l":5.27,"n":148,"o":5.27,"t":"2026-09-24T18:45:00Z","v":32159,"vw":5.376734},{"c":5.46,"h":5.48,"l":5.31,"n":101,"o":5.36,"t":"2026-09-24T19:00:00Z","v":29567,"vw":5.389774},{"c":5.52,"h":5.57,"l":5.44,"n":84,"o":5.46,"t":"2026-09-24T19:15:00Z","v":25579,"vw":5.48794},{"c":5.61,"h":5.62,"l":5.52,"n":178,"o":5.53,"t":"2026-09-24T19:30:00Z","v":80611,"vw":5.551184},{"c":5.61,"h":5.63,"l":5.54,"n":72,"o":5.6,"t":"2026-09-24T19:45:00Z","v":21106,"vw":5.596511},{"c":5.5256,"h":5.62,"l":5.5,"n":8,"o":5.62,"t":"2026-09-24T20:00:00Z","v":1532,"vw":5.525765},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-09-24T21:00:00Z","v":110,"vw":5.52},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-24T21:45:00Z","v":500,"vw":5.55},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-09-25T08:00:00Z","v":178,"vw":5.62},{"c":5.654,"h":5.654,"l":5.65,"n":8,"o":5.65,"t":"2026-09-25T11:00:00Z","v":7000,"vw":5.651846},{"c":5.641,"h":5.65,"l":5.641,"n":4,"o":5.65,"t":"2026-09-25T11:30:00Z","v":1500,"vw":5.6464},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-09-25T12:00:00Z","v":431,"vw":5.64},{"c":5.52,"h":5.52,"l":5.52,"n":12,"o":5.52,"t":"2026-09-25T13:15:00Z","v":1922,"vw":5.52},{"c":5.35,"h":5.555,"l":5.3,"n":47,"o":5.555,"t":"2026-09-25T13:30:00Z","v":17075,"vw":5.411905},{"c":5.37,"h":5.4,"l":5.37,"n":18,"o":5.3702,"t":"2026-09-25T13:45:00Z","v":7475,"vw":5.378513},{"c":5.166,"h":5.33,"l":5.1413,"n":54,"o":5.33,"t":"2026-09-25T14:00:00Z","v":22078,"vw":5.202808},{"c":5.22,"h":5.24,"l":5.16,"n":63,"o":5.16,"t":"2026-09-25T14:15:00Z","v":19173,"vw":5.207142},{"c":5.23,"h":5.3094,"l":5.23,"n":32,"o":5.24,"t":"2026-09-25T14:30:00Z","v":12380,"vw":5.267557},{"c":5.305,"h":5.305,"l":5.1899,"n":31,"o":5.24,"t":"2026-09-25T14:45:00Z","v":20054,"vw":5.233985},{"c":5.1899,"h":5.295,"l":5.14,"n":61,"o":5.295,"t":"2026-09-25T15:00:00Z","v":24210,"vw":5.22639},{"c":5.17,"h":5.18,"l":5.1601,"n":11,"o":5.18,"t":"2026-09-25T15:15:00Z","v":2842,"vw":5.17795},{"c":5.14,"h":5.21,"l":5.14,"n":23,"o":5.21,"t":"2026-09-25T15:30:00Z","v":9891,"vw":5.174624},{"c":5.135,"h":5.1583,"l":5.095,"n":44,"o":5.14,"t":"2026-09-25T15:45:00Z","v":16681,"vw":5.125123},{"c":5.0799,"h":5.145,"l":5.0799,"n":70,"o":5.125,"t":"2026-09-25T16:00:00Z","v":35542,"vw":5.10712},{"c":5.051,"h":5.0804,"l":5.045,"n":67,"o":5.0804,"t":"2026-09-25T16:15:00Z","v":11472,"vw":5.055927},{"c":5.03,"h":5.05,"l":4.97,"n":102,"o":5.04,"t":"2026-09-25T16:30:00Z","v":26335,"vw":5.011685},{"c":5.03,"h":5.0571,"l":5.005,"n":71,"o":5.02,"t":"2026-09-25T16:45:00Z","v":23179,"vw":5.039278},{"c":5.02,"h":5.03,"l":5.015,"n":7,"o":5.021,"t":"2026-09-25T17:00:00Z","v":800,"vw":5.021},{"c":5.05,"h":5.05,"l":5.0101,"n":6,"o":5.0101,"t":"2026-09-25T17:15:00Z","v":1690,"vw":5.034219},{"c":5.21,"h":5.2201,"l":5.06,"n":32,"o":5.065,"t":"2026-09-25T17:30:00Z","v":27571,"vw":5.169881},{"c":5.14,"h":5.24,"l":5.14,"n":74,"o":5.235,"t":"2026-09-25T17:45:00Z","v":15520,"vw":5.197637},{"c":5.17,"h":5.175,"l":5.15,"n":8,"o":5.15,"t":"2026-09-25T18:00:00Z","v":2794,"vw":5.152727},{"c":5.18,"h":5.19,"l":5.18,"n":8,"o":5.1899,"t":"2026-09-25T18:15:00Z","v":3418,"vw":5.187564},{"c":5.135,"h":5.15,"l":5.08,"n":23,"o":5.15,"t":"2026-09-25T18:30:00Z","v":19264,"vw":5.106834},{"c":5.155,"h":5.17,"l":5.12,"n":18,"o":5.12,"t":"2026-09-25T18:45:00Z","v":17663,"vw":5.154871},{"c":5.165,"h":5.18,"l":5.12,"n":14,"o":5.15,"t":"2026-09-25T19:00:00Z","v":8920,"vw":5.147792},{"c":5.09,"h":5.165,"l":5.09,"n":25,"o":5.165,"t":"2026-09-25T19:15:00Z","v":8468,"vw":5.130243},{"c":5.045,"h":5.1,"l":5.045,"n":45,"o":5.05,"t":"2026-09-25T19:30:00Z","v":24807,"vw":5.078156},{"c":5.07,"h":5.105,"l":5.01,"n":95,"o":5.0397,"t":"2026-09-25T19:45:00Z","v":21109,"vw":5.061941},{"c":5.094,"h":5.11,"l":5.09,"n":22,"o":5.09,"t":"2026-09-25T20:00:00Z","v":7053,"vw":5.09941},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-09-25T22:45:00Z","v":254,"vw":5.12},{"c":5.07,"h":5.13,"l":5.07,"n":2,"o":5.13,"t":"2026-09-25T23:15:00Z","v":650,"vw":5.116154},{"c":4.79,"h":4.98,"l":4.72,"n":32,"o":4.79,"t":"2026-09-28T08:00:00Z","v":3782,"vw":4.823316},{"c":4.75,"h":4.76,"l":4.75,"n":2,"o":4.76,"t":"2026-09-28T08:30:00Z","v":600,"vw":4.758333},{"c":4.7,"h":4.74,"l":4.7,"n":5,"o":4.74,"t":"2026-09-28T09:00:00Z","v":900,"vw":4.716019},{"c":4.69,"h":4.75,"l":4.69,"n":38,"o":4.73,"t":"2026-09-28T10:00:00Z","v":12023,"vw":4.738164},{"c":4.7299,"h":4.73,"l":4.7299,"n":2,"o":4.73,"t":"2026-09-28T10:45:00Z","v":200,"vw":4.72995},{"c":4.72,"h":4.8182,"l":4.72,"n":6,"o":4.8182,"t":"2026-09-28T11:00:00Z","v":1113,"vw":4.729076},{"c":4.64,"h":4.66,"l":4.64,"n":7,"o":4.66,"t":"2026-09-28T11:30:00Z","v":360,"vw":4.646667},{"c":4.6,"h":4.6009,"l":4.6,"n":2,"o":4.6009,"t":"2026-09-28T11:45:00Z","v":2700,"vw":4.600833},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-09-28T12:00:00Z","v":250,"vw":4.59},{"c":4.5872,"h":4.6194,"l":4.5872,"n":3,"o":4.6194,"t":"2026-09-28T12:15:00Z","v":1249,"vw":4.608667},{"c":4.52,"h":4.57,"l":4.51,"n":26,"o":4.57,"t":"2026-09-28T12:45:00Z","v":6680,"vw":4.535003},{"c":4.52,"h":4.54,"l":4.5,"n":29,"o":4.52,"t":"2026-09-28T13:00:00Z","v":8987,"vw":4.516594},{"c":4.45,"h":4.51,"l":4.45,"n":9,"o":4.51,"t":"2026-09-28T13:15:00Z","v":1530,"vw":4.473801},{"c":4.34,"h":4.5947,"l":4.23,"n":187,"o":4.5,"t":"2026-09-28T13:30:00Z","v":51896,"vw":4.379243},{"c":4.295,"h":4.3855,"l":4.2901,"n":127,"o":4.35,"t":"2026-09-28T13:45:00Z","v":30836,"vw":4.325532},{"c":4.2699,"h":4.315,"l":4.22,"n":121,"o":4.29,"t":"2026-09-28T14:00:00Z","v":33822,"vw":4.268113},{"c":4.25,"h":4.32,"l":4.25,"n":103,"o":4.2605,"t":"2026-09-28T14:15:00Z","v":31466,"vw":4.285667},{"c":4.246,"h":4.28,"l":4.22,"n":43,"o":4.2483,"t":"2026-09-28T14:30:00Z","v":7384,"vw":4.247468},{"c":4.2783,"h":4.28,"l":4.225,"n":60,"o":4.235,"t":"2026-09-28T14:45:00Z","v":28075,"vw":4.243545},{"c":4.275,"h":4.32,"l":4.2317,"n":62,"o":4.2361,"t":"2026-09-28T15:00:00Z","v":24040,"vw":4.250567},{"c":4.37,"h":4.37,"l":4.28,"n":73,"o":4.3,"t":"2026-09-28T15:15:00Z","v":14227,"vw":4.34424},{"c":4.38,"h":4.43,"l":4.37,"n":53,"o":4.38,"t":"2026-09-28T15:30:00Z","v":26857,"vw":4.41249},{"c":4.365,"h":4.37,"l":4.3162,"n":24,"o":4.35,"t":"2026-09-28T15:45:00Z","v":5996,"vw":4.353611},{"c":4.35,"h":4.38,"l":4.341,"n":31,"o":4.36,"t":"2026-09-28T16:00:00Z","v":7398,"vw":4.364538},{"c":4.49,"h":4.51,"l":4.34,"n":80,"o":4.34,"t":"2026-09-28T16:15:00Z","v":45034,"vw":4.469751},{"c":4.4499,"h":4.48,"l":4.42,"n":51,"o":4.48,"t":"2026-09-28T16:30:00Z","v":15470,"vw":4.449817},{"c":4.43,"h":4.44,"l":4.41,"n":33,"o":4.44,"t":"2026-09-28T16:45:00Z","v":5759,"vw":4.420377},{"c":4.4496,"h":4.46,"l":4.41,"n":31,"o":4.42,"t":"2026-09-28T17:00:00Z","v":5186,"vw":4.430835},{"c":4.33,"h":4.43,"l":4.33,"n":54,"o":4.43,"t":"2026-09-28T17:15:00Z","v":12476,"vw":4.382923},{"c":4.22,"h":4.33,"l":4.21,"n":79,"o":4.33,"t":"2026-09-28T17:30:00Z","v":18610,"vw":4.30164},{"c":4.25,"h":4.2697,"l":4.2299,"n":39,"o":4.2299,"t":"2026-09-28T17:45:00Z","v":10618,"vw":4.250172},{"c":4.275,"h":4.3001,"l":4.275,"n":22,"o":4.3001,"t":"2026-09-28T18:00:00Z","v":12927,"vw":4.285515},{"c":4.25,"h":4.28,"l":4.25,"n":32,"o":4.28,"t":"2026-09-28T18:15:00Z","v":11162,"vw":4.264745},{"c":4.2799,"h":4.2799,"l":4.2499,"n":22,"o":4.2499,"t":"2026-09-28T18:30:00Z","v":9389,"vw":4.266514},{"c":4.24,"h":4.275,"l":4.24,"n":45,"o":4.275,"t":"2026-09-28T18:45:00Z","v":13461,"vw":4.255245},{"c":4.1967,"h":4.24,"l":4.19,"n":93,"o":4.23,"t":"2026-09-28T19:00:00Z","v":27769,"vw":4.221665},{"c":4.25,"h":4.255,"l":4.2,"n":23,"o":4.2,"t":"2026-09-28T19:15:00Z","v":4064,"vw":4.234847},{"c":4.19,"h":4.28,"l":4.19,"n":64,"o":4.26,"t":"2026-09-28T19:30:00Z","v":16401,"vw":4.21836},{"c":4.08,"h":4.2,"l":4.07,"n":410,"o":4.2,"t":"2026-09-28T19:45:00Z","v":181694,"vw":4.113},{"c":4.075,"h":4.11,"l":4.075,"n":24,"o":4.08,"t":"2026-09-28T20:00:00Z","v":3618,"vw":4.088251},{"c":4.08,"h":4.08,"l":4.07,"n":6,"o":4.07,"t":"2026-09-28T20:15:00Z","v":2033,"vw":4.0775},{"c":4.0799,"h":4.0799,"l":4.079,"n":7,"o":4.079,"t":"2026-09-28T20:30:00Z","v":7010,"vw":4.079466},{"c":4.1,"h":4.1,"l":4.08,"n":3,"o":4.08,"t":"2026-09-28T20:45:00Z","v":1520,"vw":4.09},{"c":4.11,"h":4.11,"l":4.11,"n":8,"o":4.11,"t":"2026-09-28T21:15:00Z","v":1900,"vw":4.11},{"c":4.109,"h":4.109,"l":4.109,"n":1,"o":4.109,"t":"2026-09-28T21:45:00Z","v":499,"vw":4.109},{"c":4.1096,"h":4.1096,"l":4.1096,"n":1,"o":4.1096,"t":"2026-09-28T22:00:00Z","v":800,"vw":4.1096},{"c":4.1015,"h":4.1015,"l":4.1015,"n":1,"o":4.1015,"t":"2026-09-28T22:15:00Z","v":200,"vw":4.1015},{"c":4.1003,"h":4.1003,"l":4.1003,"n":1,"o":4.1003,"t":"2026-09-28T22:30:00Z","v":100,"vw":4.1003},{"c":4.09,"h":4.1098,"l":4.0895,"n":5,"o":4.1098,"t":"2026-09-28T22:45:00Z","v":3538,"vw":4.094034},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-09-28T23:15:00Z","v":319,"vw":4.09},{"c":4.11,"h":4.11,"l":4.085,"n":12,"o":4.085,"t":"2026-09-29T09:00:00Z","v":2750,"vw":4.103148},{"c":4.0717,"h":4.0717,"l":4.0717,"n":1,"o":4.0717,"t":"2026-09-29T11:00:00Z","v":250,"vw":4.0717},{"c":4.0801,"h":4.0801,"l":4.0801,"n":1,"o":4.0801,"t":"2026-09-29T11:45:00Z","v":144,"vw":4.0801},{"c":4.0996,"h":4.0996,"l":4.08,"n":9,"o":4.08,"t":"2026-09-29T13:00:00Z","v":6112,"vw":4.098776},{"c":4.09,"h":4.09,"l":4.0858,"n":6,"o":4.0858,"t":"2026-09-29T13:15:00Z","v":1300,"vw":4.086319},{"c":3.8965,"h":4.09,"l":3.88,"n":165,"o":4.09,"t":"2026-09-29T13:30:00Z","v":64844,"vw":3.953316},{"c":3.88,"h":3.94,"l":3.86,"n":106,"o":3.904,"t":"2026-09-29T13:45:00Z","v":20905,"vw":3.903737},{"c":4.0601,"h":4.1,"l":3.86,"n":95,"o":3.86,"t":"2026-09-29T14:00:00Z","v":44901,"vw":4.019858},{"c":4.04,"h":4.095,"l":4.035,"n":80,"o":4.08,"t":"2026-09-29T14:15:00Z","v":24608,"vw":4.070194},{"c":4.0739,"h":4.0739,"l":4.02,"n":34,"o":4.055,"t":"2026-09-29T14:30:00Z","v":26566,"vw":4.038632},{"c":4.05,"h":4.085,"l":4.05,"n":28,"o":4.08,"t":"2026-09-29T14:45:00Z","v":11973,"vw":4.073649},{"c":4.11,"h":4.11,"l":4.05,"n":37,"o":4.05,"t":"2026-09-29T15:00:00Z","v":12904,"vw":4.068748},{"c":4.06,"h":4.11,"l":4.02,"n":31,"o":4.11,"t":"2026-09-29T15:15:00Z","v":5441,"vw":4.065136},{"c":4.04,"h":4.06,"l":4.025,"n":22,"o":4.06,"t":"2026-09-29T15:30:00Z","v":16511,"vw":4.040296},{"c":4.08,"h":4.08,"l":4.04,"n":28,"o":4.04,"t":"2026-09-29T15:45:00Z","v":5357,"vw":4.063933},{"c":4.03,"h":4.075,"l":4.02,"n":16,"o":4.075,"t":"2026-09-29T16:00:00Z","v":2372,"vw":4.058294},{"c":4.03,"h":4.03,"l":4.01,"n":61,"o":4.025,"t":"2026-09-29T16:15:00Z","v":11509,"vw":4.025159},{"c":4.04,"h":4.055,"l":4.03,"n":20,"o":4.055,"t":"2026-09-29T16:30:00Z","v":6719,"vw":4.041767},{"c":4.05,"h":4.05,"l":4.05,"n":5,"o":4.05,"t":"2026-09-29T16:45:00Z","v":662,"vw":4.05},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-09-29T17:15:00Z","v":392,"vw":4.06},{"c":4.025,"h":4.07,"l":4,"n":60,"o":4.07,"t":"2026-09-29T17:30:00Z","v":23747,"vw":4.020114},{"c":3.99,"h":4.02,"l":3.97,"n":21,"o":4.02,"t":"2026-09-29T17:45:00Z","v":6109,"vw":3.996873},{"c":3.98,"h":4.01,"l":3.97,"n":28,"o":4,"t":"2026-09-29T18:00:00Z","v":7849,"vw":3.992501},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-09-29T18:15:00Z","v":200,"vw":3.98},{"c":3.97,"h":3.97,"l":3.9583,"n":13,"o":3.9583,"t":"2026-09-29T18:30:00Z","v":1649,"vw":3.964796},{"c":3.9398,"h":3.97,"l":3.925,"n":94,"o":3.97,"t":"2026-09-29T18:45:00Z","v":25234,"vw":3.933397},{"c":3.935,"h":3.95,"l":3.935,"n":34,"o":3.935,"t":"2026-09-29T19:00:00Z","v":5883,"vw":3.940625},{"c":3.96,"h":3.97,"l":3.935,"n":51,"o":3.94,"t":"2026-09-29T19:15:00Z","v":8050,"vw":3.953825},{"c":3.96,"h":3.965,"l":3.935,"n":39,"o":3.945,"t":"2026-09-29T19:30:00Z","v":9715,"vw":3.949645},{"c":3.93,"h":3.97,"l":3.925,"n":71,"o":3.955,"t":"2026-09-29T19:45:00Z","v":20416,"vw":3.933595},{"c":3.95,"h":3.95,"l":3.94,"n":4,"o":3.94,"t":"2026-09-29T20:00:00Z","v":1030,"vw":3.946615},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-29T20:30:00Z","v":150,"vw":3.99},{"c":3.952,"h":3.952,"l":3.952,"n":1,"o":3.952,"t":"2026-09-29T21:30:00Z","v":300,"vw":3.952},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-09-29T22:45:00Z","v":634,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-09-29T23:15:00Z","v":466,"vw":3.96},{"c":3.9645,"h":3.9645,"l":3.9645,"n":1,"o":3.9645,"t":"2026-09-29T23:45:00Z","v":100,"vw":3.9645},{"c":3.94,"h":3.95,"l":3.94,"n":3,"o":3.95,"t":"2026-09-30T09:30:00Z","v":435,"vw":3.942304},{"c":3.95,"h":3.973,"l":3.95,"n":5,"o":3.973,"t":"2026-09-30T11:30:00Z","v":1776,"vw":3.958654},{"c":3.9682,"h":3.9682,"l":3.95,"n":5,"o":3.95,"t":"2026-09-30T12:00:00Z","v":3500,"vw":3.966059},{"c":3.9684,"h":3.9684,"l":3.94,"n":5,"o":3.94,"t":"2026-09-30T12:15:00Z","v":325,"vw":3.952034},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-09-30T13:15:00Z","v":500,"vw":3.93},{"c":4.0403,"h":4.0403,"l":3.85,"n":88,"o":3.92,"t":"2026-09-30T13:30:00Z","v":28512,"vw":3.910233},{"c":4.1497,"h":4.165,"l":4.02,"n":146,"o":4.05,"t":"2026-09-30T13:45:00Z","v":45963,"vw":4.090691},{"c":4.17,"h":4.25,"l":4.15,"n":230,"o":4.179,"t":"2026-09-30T14:00:00Z","v":129555,"vw":4.22211},{"c":4.13,"h":4.19,"l":4.13,"n":130,"o":4.15,"t":"2026-09-30T14:15:00Z","v":47550,"vw":4.152303},{"c":4.0599,"h":4.14,"l":4.0599,"n":58,"o":4.13,"t":"2026-09-30T14:30:00Z","v":30769,"vw":4.103372},{"c":4.05,"h":4.08,"l":4.05,"n":52,"o":4.05,"t":"2026-09-30T14:45:00Z","v":25728,"vw":4.069135},{"c":4.06,"h":4.08,"l":4.02,"n":34,"o":4.05,"t":"2026-09-30T15:00:00Z","v":20376,"vw":4.049073},{"c":4.05,"h":4.08,"l":4,"n":62,"o":4.08,"t":"2026-09-30T15:15:00Z","v":32412,"vw":4.025274},{"c":4.04,"h":4.14,"l":4.04,"n":42,"o":4.07,"t":"2026-09-30T15:30:00Z","v":13528,"vw":4.107745},{"c":4.03,"h":4.05,"l":4.0101,"n":37,"o":4.0399,"t":"2026-09-30T15:45:00Z","v":16477,"vw":4.02675},{"c":4.11,"h":4.11,"l":4.05,"n":39,"o":4.05,"t":"2026-09-30T16:00:00Z","v":14915,"vw":4.089436},{"c":4.16,"h":4.2,"l":4.1,"n":56,"o":4.1,"t":"2026-09-30T16:15:00Z","v":16907,"vw":4.15348},{"c":4.195,"h":4.21,"l":4.16,"n":80,"o":4.16,"t":"2026-09-30T16:30:00Z","v":31731,"vw":4.187294},{"c":4.19,"h":4.2,"l":4.18,"n":25,"o":4.195,"t":"2026-09-30T16:45:00Z","v":15392,"vw":4.189444},{"c":4.1797,"h":4.19,"l":4.17,"n":15,"o":4.18,"t":"2026-09-30T17:00:00Z","v":5027,"vw":4.187925},{"c":4.12,"h":4.1755,"l":4.12,"n":31,"o":4.175,"t":"2026-09-30T17:15:00Z","v":11230,"vw":4.145903},{"c":4.15,"h":4.15,"l":4.13,"n":16,"o":4.13,"t":"2026-09-30T17:30:00Z","v":10529,"vw":4.140907},{"c":4.21,"h":4.21,"l":4.15,"n":36,"o":4.15,"t":"2026-09-30T17:45:00Z","v":19833,"vw":4.181318},{"c":4.17,"h":4.225,"l":4.17,"n":38,"o":4.21,"t":"2026-09-30T18:00:00Z","v":33728,"vw":4.181648},{"c":4.17,"h":4.19,"l":4.17,"n":17,"o":4.18,"t":"2026-09-30T18:15:00Z","v":5411,"vw":4.180593},{"c":4.17,"h":4.17,"l":4.15,"n":13,"o":4.15,"t":"2026-09-30T18:30:00Z","v":3201,"vw":4.153577},{"c":4.2,"h":4.2,"l":4.17,"n":21,"o":4.17,"t":"2026-09-30T18:45:00Z","v":7635,"vw":4.179697},{"c":4.19,"h":4.22,"l":4.19,"n":15,"o":4.22,"t":"2026-09-30T19:00:00Z","v":2811,"vw":4.195045},{"c":4.18,"h":4.21,"l":4.17,"n":84,"o":4.19,"t":"2026-09-30T19:15:00Z","v":62961,"vw":4.190754},{"c":4.2,"h":4.2,"l":4.155,"n":15,"o":4.17,"t":"2026-09-30T19:30:00Z","v":10268,"vw":4.162376},{"c":4.15,"h":4.21,"l":4.15,"n":64,"o":4.21,"t":"2026-09-30T19:45:00Z","v":91109,"vw":4.168728},{"c":4.15,"h":4.17,"l":4.15,"n":14,"o":4.16,"t":"2026-09-30T20:00:00Z","v":3549,"vw":4.159837},{"c":4.2,"h":4.22,"l":4.18,"n":10,"o":4.18,"t":"2026-10-01T08:00:00Z","v":3461,"vw":4.194531},{"c":4.303,"h":4.303,"l":4.24,"n":3,"o":4.24,"t":"2026-10-01T10:00:00Z","v":300,"vw":4.261},{"c":4.2995,"h":4.305,"l":4.2995,"n":2,"o":4.305,"t":"2026-10-01T11:00:00Z","v":700,"vw":4.304214},{"c":4.3,"h":4.3,"l":4.3,"n":5,"o":4.3,"t":"2026-10-01T11:15:00Z","v":1664,"vw":4.3},{"c":4.3493,"h":4.3493,"l":4.3,"n":28,"o":4.3,"t":"2026-10-01T11:30:00Z","v":20054,"vw":4.306798},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-10-01T12:15:00Z","v":301,"vw":4.33},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-01T13:00:00Z","v":300,"vw":4.3},{"c":4.25,"h":4.28,"l":4.08,"n":47,"o":4.28,"t":"2026-10-01T13:30:00Z","v":12669,"vw":4.140151},{"c":4.32,"h":4.3581,"l":4.16,"n":60,"o":4.24,"t":"2026-10-01T13:45:00Z","v":24606,"vw":4.281534},{"c":4.21,"h":4.325,"l":4.18,"n":57,"o":4.325,"t":"2026-10-01T14:00:00Z","v":45670,"vw":4.230484},{"c":4.22,"h":4.22,"l":4.16,"n":65,"o":4.205,"t":"2026-10-01T14:15:00Z","v":7178,"vw":4.189637},{"c":4.15,"h":4.19,"l":4.15,"n":38,"o":4.19,"t":"2026-10-01T14:30:00Z","v":8350,"vw":4.156795},{"c":4.075,"h":4.15,"l":4.055,"n":66,"o":4.15,"t":"2026-10-01T14:45:00Z","v":25553,"vw":4.071178},{"c":4.22,"h":4.22,"l":4.07,"n":20,"o":4.07,"t":"2026-10-01T15:00:00Z","v":3039,"vw":4.140699},{"c":4.23,"h":4.265,"l":4.1901,"n":75,"o":4.21,"t":"2026-10-01T15:15:00Z","v":21916,"vw":4.249125},{"c":4.27,"h":4.3,"l":4.225,"n":59,"o":4.23,"t":"2026-10-01T15:30:00Z","v":33145,"vw":4.257089},{"c":4.28,"h":4.33,"l":4.21,"n":49,"o":4.24,"t":"2026-10-01T15:45:00Z","v":15583,"vw":4.267116},{"c":4.21,"h":4.25,"l":4.2,"n":22,"o":4.24,"t":"2026-10-01T16:00:00Z","v":5143,"vw":4.221116},{"c":4.21,"h":4.25,"l":4.2,"n":19,"o":4.2,"t":"2026-10-01T16:15:00Z","v":4056,"vw":4.221558},{"c":4.23,"h":4.27,"l":4.21,"n":28,"o":4.26,"t":"2026-10-01T16:30:00Z","v":4599,"vw":4.241378},{"c":4.24,"h":4.25,"l":4.23,"n":36,"o":4.23,"t":"2026-10-01T16:45:00Z","v":11300,"vw":4.239823},{"c":4.26,"h":4.29,"l":4.26,"n":19,"o":4.26,"t":"2026-10-01T17:00:00Z","v":1926,"vw":4.279826},{"c":4.24,"h":4.24,"l":4.2301,"n":2,"o":4.2301,"t":"2026-10-01T17:15:00Z","v":1900,"vw":4.230621},{"c":4.26,"h":4.27,"l":4.2004,"n":47,"o":4.23,"t":"2026-10-01T17:30:00Z","v":25028,"vw":4.219446},{"c":4.2698,"h":4.28,"l":4.2599,"n":22,"o":4.2599,"t":"2026-10-01T17:45:00Z","v":5233,"vw":4.271146},{"c":4.3,"h":4.3,"l":4.265,"n":8,"o":4.2899,"t":"2026-10-01T18:00:00Z","v":9916,"vw":4.2701},{"c":4.3051,"h":4.32,"l":4.27,"n":27,"o":4.27,"t":"2026-10-01T18:15:00Z","v":7027,"vw":4.294244},{"c":4.34,"h":4.34,"l":4.27,"n":27,"o":4.31,"t":"2026-10-01T18:30:00Z","v":6445,"vw":4.299801},{"c":4.33,"h":4.33,"l":4.33,"n":5,"o":4.33,"t":"2026-10-01T18:45:00Z","v":338,"vw":4.33},{"c":4.34,"h":4.34,"l":4.31,"n":15,"o":4.32,"t":"2026-10-01T19:00:00Z","v":3477,"vw":4.314894},{"c":4.26,"h":4.33,"l":4.26,"n":20,"o":4.33,"t":"2026-10-01T19:15:00Z","v":6550,"vw":4.261778},{"c":4.31,"h":4.33,"l":4.27,"n":25,"o":4.27,"t":"2026-10-01T19:30:00Z","v":11403,"vw":4.313694},{"c":4.28,"h":4.3,"l":4.24,"n":72,"o":4.3,"t":"2026-10-01T19:45:00Z","v":26730,"vw":4.267105},{"c":4.2502,"h":4.2502,"l":4.2502,"n":1,"o":4.2502,"t":"2026-10-01T22:30:00Z","v":800,"vw":4.2502},{"c":4.28,"h":4.28,"l":4.27,"n":10,"o":4.27,"t":"2026-10-02T08:00:00Z","v":6542,"vw":4.277384},{"c":4.33,"h":4.33,"l":4.3269,"n":2,"o":4.3269,"t":"2026-10-02T11:00:00Z","v":600,"vw":4.327417},{"c":4.33,"h":4.33,"l":4.31,"n":2,"o":4.31,"t":"2026-10-02T11:30:00Z","v":1499,"vw":4.327345},{"c":4.3062,"h":4.3092,"l":4.28,"n":3,"o":4.28,"t":"2026-10-02T12:30:00Z","v":370,"vw":4.29993},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-02T12:45:00Z","v":157,"vw":4.31},{"c":4.26,"h":4.28,"l":4.16,"n":96,"o":4.28,"t":"2026-10-02T13:30:00Z","v":35675,"vw":4.215627},{"c":4.23,"h":4.28,"l":4.19,"n":57,"o":4.26,"t":"2026-10-02T13:45:00Z","v":24149,"vw":4.243342},{"c":4.31,"h":4.33,"l":4.26,"n":118,"o":4.26,"t":"2026-10-02T14:00:00Z","v":20711,"vw":4.299421},{"c":4.29,"h":4.33,"l":4.29,"n":67,"o":4.31,"t":"2026-10-02T14:15:00Z","v":7957,"vw":4.310444},{"c":4.32,"h":4.33,"l":4.285,"n":47,"o":4.285,"t":"2026-10-02T14:30:00Z","v":9058,"vw":4.30669},{"c":4.19,"h":4.29,"l":4.19,"n":57,"o":4.29,"t":"2026-10-02T14:45:00Z","v":20355,"vw":4.240167},{"c":4.23,"h":4.23,"l":4.18,"n":45,"o":4.19,"t":"2026-10-02T15:00:00Z","v":25683,"vw":4.184065},{"c":4.22,"h":4.23,"l":4.19,"n":22,"o":4.23,"t":"2026-10-02T15:15:00Z","v":9449,"vw":4.224536},{"c":4.2,"h":4.22,"l":4.2,"n":10,"o":4.21,"t":"2026-10-02T15:30:00Z","v":2701,"vw":4.209555},{"c":4.19,"h":4.2,"l":4.16,"n":22,"o":4.2,"t":"2026-10-02T15:45:00Z","v":4900,"vw":4.185361},{"c":4.22,"h":4.24,"l":4.2,"n":13,"o":4.2,"t":"2026-10-02T16:00:00Z","v":2789,"vw":4.220741},{"c":4.26,"h":4.27,"l":4.23,"n":14,"o":4.23,"t":"2026-10-02T16:15:00Z","v":6813,"vw":4.244425},{"c":4.32,"h":4.325,"l":4.27,"n":21,"o":4.27,"t":"2026-10-02T16:30:00Z","v":7506,"vw":4.307766},{"c":4.31,"h":4.33,"l":4.3,"n":21,"o":4.32,"t":"2026-10-02T16:45:00Z","v":3718,"vw":4.317239},{"c":4.33,"h":4.34,"l":4.3,"n":27,"o":4.31,"t":"2026-10-02T17:00:00Z","v":5494,"vw":4.316},{"c":4.3401,"h":4.35,"l":4.32,"n":21,"o":4.32,"t":"2026-10-02T17:15:00Z","v":3255,"vw":4.338075},{"c":4.44,"h":4.4402,"l":4.35,"n":34,"o":4.35,"t":"2026-10-02T17:30:00Z","v":7378,"vw":4.399532},{"c":4.46,"h":4.46,"l":4.42,"n":29,"o":4.42,"t":"2026-10-02T17:45:00Z","v":8874,"vw":4.437045},{"c":4.54,"h":4.54,"l":4.445,"n":39,"o":4.45,"t":"2026-10-02T18:00:00Z","v":24188,"vw":4.499593},{"c":4.51,"h":4.55,"l":4.495,"n":29,"o":4.55,"t":"2026-10-02T18:15:00Z","v":11734,"vw":4.515724},{"c":4.455,"h":4.5103,"l":4.455,"n":49,"o":4.5,"t":"2026-10-02T18:30:00Z","v":15257,"vw":4.487325},{"c":4.48,"h":4.48,"l":4.45,"n":23,"o":4.48,"t":"2026-10-02T18:45:00Z","v":6345,"vw":4.463699},{"c":4.44,"h":4.465,"l":4.41,"n":40,"o":4.465,"t":"2026-10-02T19:00:00Z","v":20803,"vw":4.428466},{"c":4.46,"h":4.46,"l":4.44,"n":10,"o":4.44,"t":"2026-10-02T19:15:00Z","v":4625,"vw":4.451602},{"c":4.4926,"h":4.5,"l":4.45,"n":13,"o":4.46,"t":"2026-10-02T19:30:00Z","v":8446,"vw":4.469903},{"c":4.5,"h":4.52,"l":4.45,"n":62,"o":4.51,"t":"2026-10-02T19:45:00Z","v":32524,"vw":4.489318},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-02T20:00:00Z","v":200,"vw":4.41},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-02T20:30:00Z","v":140,"vw":4.46},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-05T09:00:00Z","v":300,"vw":4.42},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-05T09:15:00Z","v":350,"vw":4.4},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-05T09:45:00Z","v":300,"vw":4.46},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-05T11:45:00Z","v":100,"vw":4.43},{"c":4.432,"h":4.432,"l":4.432,"n":1,"o":4.432,"t":"2026-10-05T12:30:00Z","v":102,"vw":4.432},{"c":4.63,"h":4.6599,"l":4.5,"n":103,"o":4.5,"t":"2026-10-05T13:30:00Z","v":15841,"vw":4.591679},{"c":4.4102,"h":4.66,"l":4.41,"n":109,"o":4.62,"t":"2026-10-05T13:45:00Z","v":14327,"vw":4.572426},{"c":4.335,"h":4.41,"l":4.3,"n":90,"o":4.4,"t":"2026-10-05T14:00:00Z","v":18794,"vw":4.332465},{"c":4.38,"h":4.39,"l":4.3,"n":92,"o":4.32,"t":"2026-10-05T14:15:00Z","v":18670,"vw":4.332318},{"c":4.4,"h":4.43,"l":4.3399,"n":101,"o":4.36,"t":"2026-10-05T14:30:00Z","v":27613,"vw":4.379695},{"c":4.445,"h":4.445,"l":4.395,"n":32,"o":4.41,"t":"2026-10-05T14:45:00Z","v":7838,"vw":4.424634},{"c":4.44,"h":4.445,"l":4.39,"n":42,"o":4.445,"t":"2026-10-05T15:00:00Z","v":19253,"vw":4.420315},{"c":4.45,"h":4.47,"l":4.43,"n":19,"o":4.44,"t":"2026-10-05T15:15:00Z","v":5686,"vw":4.442679},{"c":4.49,"h":4.5,"l":4.44,"n":21,"o":4.44,"t":"2026-10-05T15:30:00Z","v":7339,"vw":4.47558},{"c":4.5,"h":4.5,"l":4.485,"n":15,"o":4.49,"t":"2026-10-05T15:45:00Z","v":5924,"vw":4.493039},{"c":4.5099,"h":4.51,"l":4.46,"n":35,"o":4.48,"t":"2026-10-05T16:00:00Z","v":8570,"vw":4.488711},{"c":4.475,"h":4.5,"l":4.46,"n":9,"o":4.5,"t":"2026-10-05T16:15:00Z","v":3550,"vw":4.482394},{"c":4.5,"h":4.5,"l":4.48,"n":7,"o":4.48,"t":"2026-10-05T16:30:00Z","v":1080,"vw":4.49006},{"c":4.5,"h":4.51,"l":4.49,"n":12,"o":4.49,"t":"2026-10-05T16:45:00Z","v":2252,"vw":4.50302},{"c":4.49,"h":4.5,"l":4.48,"n":22,"o":4.49,"t":"2026-10-05T17:00:00Z","v":7058,"vw":4.487371},{"c":4.49,"h":4.51,"l":4.48,"n":22,"o":4.5,"t":"2026-10-05T17:15:00Z","v":5830,"vw":4.502607},{"c":4.45,"h":4.48,"l":4.45,"n":11,"o":4.48,"t":"2026-10-05T17:30:00Z","v":3890,"vw":4.458662},{"c":4.56,"h":4.57,"l":4.44,"n":45,"o":4.45,"t":"2026-10-05T17:45:00Z","v":15980,"vw":4.51115},{"c":4.57,"h":4.59,"l":4.54,"n":35,"o":4.57,"t":"2026-10-05T18:00:00Z","v":10640,"vw":4.567868},{"c":4.59,"h":4.6,"l":4.565,"n":18,"o":4.57,"t":"2026-10-05T18:15:00Z","v":4368,"vw":4.581935},{"c":4.5899,"h":4.6,"l":4.58,"n":12,"o":4.581,"t":"2026-10-05T18:30:00Z","v":9344,"vw":4.586752},{"c":4.6102,"h":4.62,"l":4.58,"n":30,"o":4.58,"t":"2026-10-05T18:45:00Z","v":11962,"vw":4.597979},{"c":4.59,"h":4.6172,"l":4.59,"n":20,"o":4.61,"t":"2026-10-05T19:00:00Z","v":11297,"vw":4.6042},{"c":4.595,"h":4.615,"l":4.585,"n":20,"o":4.585,"t":"2026-10-05T19:15:00Z","v":9794,"vw":4.600693},{"c":4.59,"h":4.59,"l":4.55,"n":42,"o":4.59,"t":"2026-10-05T19:30:00Z","v":20717,"vw":4.567855},{"c":4.575,"h":4.61,"l":4.56,"n":102,"o":4.57,"t":"2026-10-05T19:45:00Z","v":70245,"vw":4.587652},{"c":4.585,"h":4.585,"l":4.585,"n":4,"o":4.585,"t":"2026-10-05T20:00:00Z","v":168,"vw":4.585},{"c":4.5701,"h":4.5701,"l":4.5701,"n":1,"o":4.5701,"t":"2026-10-05T23:30:00Z","v":500,"vw":4.5701},{"c":4.6109,"h":4.625,"l":4.6109,"n":4,"o":4.625,"t":"2026-10-06T12:15:00Z","v":600,"vw":4.62265},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-10-06T13:00:00Z","v":1062,"vw":4.61},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-06T13:15:00Z","v":500,"vw":4.58},{"c":4.49,"h":4.5,"l":4.4,"n":116,"o":4.45,"t":"2026-10-06T13:30:00Z","v":53256,"vw":4.458481},{"c":4.55,"h":4.56,"l":4.48,"n":181,"o":4.49,"t":"2026-10-06T13:45:00Z","v":46741,"vw":4.515799},{"c":4.64,"h":4.65,"l":4.54,"n":231,"o":4.55,"t":"2026-10-06T14:00:00Z","v":82613,"vw":4.591889},{"c":4.68,"h":4.69,"l":4.59,"n":160,"o":4.65,"t":"2026-10-06T14:15:00Z","v":51898,"vw":4.660061},{"c":4.77,"h":4.77,"l":4.661,"n":104,"o":4.671,"t":"2026-10-06T14:30:00Z","v":45619,"vw":4.708637},{"c":4.8,"h":4.82,"l":4.77,"n":137,"o":4.78,"t":"2026-10-06T14:45:00Z","v":55708,"vw":4.795386},{"c":4.76,"h":4.82,"l":4.75,"n":85,"o":4.8,"t":"2026-10-06T15:00:00Z","v":35749,"vw":4.784513},{"c":4.7205,"h":4.78,"l":4.7205,"n":66,"o":4.76,"t":"2026-10-06T15:15:00Z","v":35458,"vw":4.762522},{"c":4.75,"h":4.7601,"l":4.71,"n":115,"o":4.71,"t":"2026-10-06T15:30:00Z","v":68017,"vw":4.739506},{"c":4.81,"h":4.81,"l":4.75,"n":45,"o":4.77,"t":"2026-10-06T15:45:00Z","v":24805,"vw":4.77655},{"c":4.84,"h":4.85,"l":4.795,"n":62,"o":4.795,"t":"2026-10-06T16:00:00Z","v":53820,"vw":4.832366},{"c":4.78,"h":4.825,"l":4.78,"n":24,"o":4.825,"t":"2026-10-06T16:15:00Z","v":22291,"vw":4.788307},{"c":4.79,"h":4.82,"l":4.78,"n":24,"o":4.78,"t":"2026-10-06T16:30:00Z","v":21078,"vw":4.805685},{"c":4.81,"h":4.81,"l":4.78,"n":38,"o":4.81,"t":"2026-10-06T16:45:00Z","v":14900,"vw":4.795637},{"c":4.7699,"h":4.821,"l":4.7699,"n":29,"o":4.821,"t":"2026-10-06T17:00:00Z","v":15148,"vw":4.789744},{"c":4.775,"h":4.78,"l":4.76,"n":21,"o":4.77,"t":"2026-10-06T17:15:00Z","v":6502,"vw":4.767931},{"c":4.76,"h":4.765,"l":4.74,"n":34,"o":4.76,"t":"2026-10-06T17:30:00Z","v":17958,"vw":4.754973},{"c":4.74,"h":4.755,"l":4.74,"n":29,"o":4.75,"t":"2026-10-06T17:45:00Z","v":12174,"vw":4.746636},{"c":4.77,"h":4.77,"l":4.73,"n":10,"o":4.73,"t":"2026-10-06T18:00:00Z","v":3300,"vw":4.763333},{"c":4.76,"h":4.77,"l":4.755,"n":12,"o":4.765,"t":"2026-10-06T18:15:00Z","v":2510,"vw":4.763805},{"c":4.75,"h":4.76,"l":4.73,"n":31,"o":4.76,"t":"2026-10-06T18:30:00Z","v":14637,"vw":4.748623},{"c":4.72,"h":4.76,"l":4.72,"n":26,"o":4.75,"t":"2026-10-06T18:45:00Z","v":16052,"vw":4.743594},{"c":4.75,"h":4.75,"l":4.73,"n":21,"o":4.73,"t":"2026-10-06T19:00:00Z","v":11591,"vw":4.741828},{"c":4.76,"h":4.79,"l":4.7243,"n":39,"o":4.75,"t":"2026-10-06T19:15:00Z","v":15762,"vw":4.770027},{"c":4.77,"h":4.77,"l":4.74,"n":38,"o":4.77,"t":"2026-10-06T19:30:00Z","v":15784,"vw":4.751884},{"c":4.79,"h":4.82,"l":4.77,"n":155,"o":4.77,"t":"2026-10-06T19:45:00Z","v":145133,"vw":4.79324},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-06T21:15:00Z","v":250,"vw":4.79},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-06T22:15:00Z","v":100,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-06T22:30:00Z","v":100,"vw":4.78},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-06T23:45:00Z","v":110,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-10-07T08:00:00Z","v":1666,"vw":4.8},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-07T11:15:00Z","v":1000,"vw":4.71},{"c":4.369,"h":4.71,"l":4.16,"n":101,"o":4.66,"t":"2026-10-07T12:00:00Z","v":15738,"vw":4.354838},{"c":4.41,"h":4.41,"l":4.4,"n":3,"o":4.4,"t":"2026-10-07T12:30:00Z","v":1362,"vw":4.408824},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-07T12:45:00Z","v":500,"vw":4.4},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-07T13:00:00Z","v":250,"vw":4.51},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-07T13:15:00Z","v":510,"vw":4.4},{"c":4.71,"h":4.82,"l":4.5,"n":72,"o":4.5,"t":"2026-10-07T13:30:00Z","v":34156,"vw":4.658788},{"c":4.71,"h":4.78,"l":4.66,"n":139,"o":4.71,"t":"2026-10-07T13:45:00Z","v":24116,"vw":4.718139},{"c":4.75,"h":4.82,"l":4.71,"n":163,"o":4.71,"t":"2026-10-07T14:00:00Z","v":39181,"vw":4.757901},{"c":4.76,"h":4.79,"l":4.74,"n":87,"o":4.74,"t":"2026-10-07T14:15:00Z","v":21459,"vw":4.77518},{"c":4.7,"h":4.81,"l":4.7,"n":88,"o":4.75,"t":"2026-10-07T14:30:00Z","v":67331,"vw":4.715689},{"c":4.68,"h":4.72,"l":4.65,"n":54,"o":4.71,"t":"2026-10-07T14:45:00Z","v":17510,"vw":4.687989},{"c":4.71,"h":4.71,"l":4.67,"n":68,"o":4.69,"t":"2026-10-07T15:00:00Z","v":19485,"vw":4.690178},{"c":4.72,"h":4.725,"l":4.69,"n":30,"o":4.7,"t":"2026-10-07T15:15:00Z","v":7386,"vw":4.703993},{"c":4.79,"h":4.79,"l":4.73,"n":61,"o":4.73,"t":"2026-10-07T15:30:00Z","v":34013,"vw":4.765371},{"c":4.8,"h":4.82,"l":4.78,"n":42,"o":4.79,"t":"2026-10-07T15:45:00Z","v":17926,"vw":4.795588},{"c":4.82,"h":4.82,"l":4.79,"n":78,"o":4.79,"t":"2026-10-07T16:00:00Z","v":24787,"vw":4.808462},{"c":4.81,"h":4.83,"l":4.81,"n":29,"o":4.82,"t":"2026-10-07T16:15:00Z","v":8691,"vw":4.815461},{"c":4.85,"h":4.85,"l":4.8,"n":46,"o":4.81,"t":"2026-10-07T16:30:00Z","v":19858,"vw":4.82431},{"c":4.85,"h":4.87,"l":4.85,"n":23,"o":4.85,"t":"2026-10-07T16:45:00Z","v":8332,"vw":4.860843},{"c":4.9,"h":4.91,"l":4.85,"n":43,"o":4.85,"t":"2026-10-07T17:00:00Z","v":15809,"vw":4.894035},{"c":4.88,"h":4.91,"l":4.88,"n":32,"o":4.91,"t":"2026-10-07T17:15:00Z","v":15175,"vw":4.892008},{"c":4.91,"h":4.91,"l":4.87,"n":36,"o":4.88,"t":"2026-10-07T17:30:00Z","v":16094,"vw":4.891412},{"c":4.89,"h":4.9,"l":4.89,"n":15,"o":4.9,"t":"2026-10-07T17:45:00Z","v":6678,"vw":4.899401},{"c":4.85,"h":4.895,"l":4.8417,"n":50,"o":4.895,"t":"2026-10-07T18:00:00Z","v":19890,"vw":4.869474},{"c":4.86,"h":4.9,"l":4.85,"n":81,"o":4.87,"t":"2026-10-07T18:15:00Z","v":49620,"vw":4.872137},{"c":4.87,"h":4.87,"l":4.845,"n":47,"o":4.845,"t":"2026-10-07T18:30:00Z","v":21827,"vw":4.858004},{"c":4.96,"h":4.965,"l":4.87,"n":58,"o":4.88,"t":"2026-10-07T18:45:00Z","v":33145,"vw":4.927153},{"c":4.97,"h":5.01,"l":4.96,"n":67,"o":4.96,"t":"2026-10-07T19:00:00Z","v":25539,"vw":4.991938},{"c":4.98,"h":5,"l":4.97,"n":35,"o":4.9771,"t":"2026-10-07T19:15:00Z","v":19436,"vw":4.99619},{"c":4.94,"h":4.98,"l":4.91,"n":74,"o":4.98,"t":"2026-10-07T19:30:00Z","v":57239,"vw":4.932466},{"c":4.96,"h":5,"l":4.92,"n":130,"o":4.96,"t":"2026-10-07T19:45:00Z","v":74736,"vw":4.966549},{"c":4.9015,"h":4.9015,"l":4.9015,"n":2,"o":4.9015,"t":"2026-10-07T21:15:00Z","v":516,"vw":4.9015},{"c":5,"h":5.02,"l":4.99,"n":24,"o":4.99,"t":"2026-10-08T10:15:00Z","v":5483,"vw":5.002018},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-08T11:15:00Z","v":262,"vw":4.92},{"c":4.9108,"h":4.9108,"l":4.9108,"n":1,"o":4.9108,"t":"2026-10-08T12:00:00Z","v":250,"vw":4.9108},{"c":4.9,"h":4.9,"l":4.9,"n":5,"o":4.9,"t":"2026-10-08T13:00:00Z","v":299,"vw":4.9},{"c":4.7,"h":4.91,"l":4.665,"n":27,"o":4.91,"t":"2026-10-08T13:30:00Z","v":5831,"vw":4.696302},{"c":4.67,"h":4.73,"l":4.64,"n":65,"o":4.71,"t":"2026-10-08T13:45:00Z","v":19226,"vw":4.674706},{"c":4.64,"h":4.67,"l":4.585,"n":116,"o":4.67,"t":"2026-10-08T14:00:00Z","v":19377,"vw":4.617497},{"c":4.51,"h":4.63,"l":4.49,"n":130,"o":4.63,"t":"2026-10-08T14:15:00Z","v":24220,"vw":4.584801},{"c":4.57,"h":4.5901,"l":4.5,"n":59,"o":4.51,"t":"2026-10-08T14:30:00Z","v":31816,"vw":4.542191},{"c":4.68,"h":4.69,"l":4.58,"n":65,"o":4.58,"t":"2026-10-08T14:45:00Z","v":20383,"vw":4.651936},{"c":4.63,"h":4.7,"l":4.63,"n":31,"o":4.6897,"t":"2026-10-08T15:00:00Z","v":8436,"vw":4.658903},{"c":4.65,"h":4.65,"l":4.61,"n":19,"o":4.625,"t":"2026-10-08T15:15:00Z","v":9269,"vw":4.622899},{"c":4.6817,"h":4.69,"l":4.65,"n":22,"o":4.66,"t":"2026-10-08T15:30:00Z","v":11408,"vw":4.669572},{"c":4.68,"h":4.73,"l":4.67,"n":17,"o":4.715,"t":"2026-10-08T15:45:00Z","v":7010,"vw":4.687534},{"c":4.68,"h":4.685,"l":4.65,"n":19,"o":4.67,"t":"2026-10-08T16:00:00Z","v":5204,"vw":4.671407},{"c":4.68,"h":4.71,"l":4.665,"n":46,"o":4.665,"t":"2026-10-08T16:15:00Z","v":19310,"vw":4.675108},{"c":4.7,"h":4.7,"l":4.67,"n":19,"o":4.68,"t":"2026-10-08T16:30:00Z","v":4720,"vw":4.68322},{"c":4.69,"h":4.7,"l":4.64,"n":30,"o":4.7,"t":"2026-10-08T16:45:00Z","v":11015,"vw":4.661056},{"c":4.75,"h":4.75,"l":4.675,"n":15,"o":4.675,"t":"2026-10-08T17:00:00Z","v":4109,"vw":4.721874},{"c":4.76,"h":4.79,"l":4.74,"n":33,"o":4.74,"t":"2026-10-08T17:15:00Z","v":6233,"vw":4.767017},{"c":4.78,"h":4.81,"l":4.76,"n":39,"o":4.76,"t":"2026-10-08T17:30:00Z","v":9968,"vw":4.777882},{"c":4.76,"h":4.8,"l":4.735,"n":21,"o":4.8,"t":"2026-10-08T17:45:00Z","v":5289,"vw":4.755171},{"c":4.77,"h":4.79,"l":4.76,"n":8,"o":4.77,"t":"2026-10-08T18:00:00Z","v":3100,"vw":4.775806},{"c":4.78,"h":4.8,"l":4.75,"n":22,"o":4.77,"t":"2026-10-08T18:15:00Z","v":7328,"vw":4.780063},{"c":4.83,"h":4.8496,"l":4.805,"n":24,"o":4.82,"t":"2026-10-08T18:30:00Z","v":8630,"vw":4.823433},{"c":4.85,"h":4.85,"l":4.81,"n":10,"o":4.82,"t":"2026-10-08T18:45:00Z","v":1749,"vw":4.83454},{"c":4.82,"h":4.845,"l":4.815,"n":14,"o":4.845,"t":"2026-10-08T19:00:00Z","v":6000,"vw":4.831967},{"c":4.8,"h":4.85,"l":4.79,"n":29,"o":4.83,"t":"2026-10-08T19:15:00Z","v":12806,"vw":4.820108},{"c":4.75,"h":4.8,"l":4.72,"n":24,"o":4.8,"t":"2026-10-08T19:30:00Z","v":16301,"vw":4.741619},{"c":4.755,"h":4.79,"l":4.74,"n":51,"o":4.74,"t":"2026-10-08T19:45:00Z","v":20456,"vw":4.759467},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-08T21:00:00Z","v":100,"vw":4.78},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-09T08:00:00Z","v":150,"vw":4.81},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-09T11:00:00Z","v":100,"vw":4.87},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-09T11:30:00Z","v":115,"vw":4.86},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-10-09T12:00:00Z","v":114,"vw":4.88},{"c":5.09,"h":5.1,"l":4.825,"n":48,"o":4.83,"t":"2026-10-09T13:30:00Z","v":25767,"vw":4.945905},{"c":5.24,"h":5.365,"l":5.14,"n":143,"o":5.14,"t":"2026-10-09T13:45:00Z","v":31450,"vw":5.275531},{"c":5.32,"h":5.4001,"l":5.2203,"n":111,"o":5.23,"t":"2026-10-09T14:00:00Z","v":20694,"vw":5.325967},{"c":5.415,"h":5.415,"l":5.32,"n":115,"o":5.3571,"t":"2026-10-09T14:15:00Z","v":37200,"vw":5.380861},{"c":5.4,"h":5.425,"l":5.36,"n":100,"o":5.405,"t":"2026-10-09T14:30:00Z","v":19820,"vw":5.392052},{"c":5.4,"h":5.46,"l":5.4,"n":89,"o":5.42,"t":"2026-10-09T14:45:00Z","v":30552,"vw":5.430039},{"c":5.39,"h":5.41,"l":5.3203,"n":101,"o":5.39,"t":"2026-10-09T15:00:00Z","v":26890,"vw":5.37948},{"c":5.41,"h":5.41,"l":5.38,"n":41,"o":5.39,"t":"2026-10-09T15:15:00Z","v":6916,"vw":5.395204},{"c":5.45,"h":5.4601,"l":5.41,"n":48,"o":5.42,"t":"2026-10-09T15:30:00Z","v":8581,"vw":5.443039},{"c":5.48,"h":5.49,"l":5.44,"n":76,"o":5.45,"t":"2026-10-09T15:45:00Z","v":18088,"vw":5.469105},{"c":5.44,"h":5.5,"l":5.42,"n":38,"o":5.5,"t":"2026-10-09T16:00:00Z","v":8007,"vw":5.439683},{"c":5.42,"h":5.45,"l":5.42,"n":40,"o":5.45,"t":"2026-10-09T16:15:00Z","v":9472,"vw":5.443621},{"c":5.415,"h":5.415,"l":5.39,"n":26,"o":5.41,"t":"2026-10-09T16:30:00Z","v":2689,"vw":5.399019},{"c":5.43,"h":5.46,"l":5.42,"n":24,"o":5.42,"t":"2026-10-09T16:45:00Z","v":6823,"vw":5.441966},{"c":5.42,"h":5.43,"l":5.41,"n":51,"o":5.43,"t":"2026-10-09T17:00:00Z","v":21153,"vw":5.420472},{"c":5.4,"h":5.43,"l":5.4,"n":24,"o":5.42,"t":"2026-10-09T17:15:00Z","v":5342,"vw":5.412915},{"c":5.42,"h":5.42,"l":5.38,"n":31,"o":5.4,"t":"2026-10-09T17:30:00Z","v":12201,"vw":5.39785},{"c":5.43,"h":5.44,"l":5.42,"n":37,"o":5.42,"t":"2026-10-09T17:45:00Z","v":12078,"vw":5.425814},{"c":5.43,"h":5.45,"l":5.42,"n":43,"o":5.44,"t":"2026-10-09T18:00:00Z","v":9645,"vw":5.44046},{"c":5.41,"h":5.45,"l":5.4,"n":25,"o":5.435,"t":"2026-10-09T18:15:00Z","v":6136,"vw":5.419756},{"c":5.38,"h":5.4,"l":5.37,"n":35,"o":5.4,"t":"2026-10-09T18:30:00Z","v":13300,"vw":5.384372},{"c":5.43,"h":5.44,"l":5.38,"n":33,"o":5.38,"t":"2026-10-09T18:45:00Z","v":15136,"vw":5.403447},{"c":5.32,"h":5.42,"l":5.32,"n":33,"o":5.41,"t":"2026-10-09T19:00:00Z","v":6217,"vw":5.348368},{"c":5.29,"h":5.32,"l":5.29,"n":19,"o":5.32,"t":"2026-10-09T19:15:00Z","v":3321,"vw":5.298782},{"c":5.26,"h":5.31,"l":5.26,"n":45,"o":5.29,"t":"2026-10-09T19:30:00Z","v":9997,"vw":5.278807},{"c":5.305,"h":5.31,"l":5.26,"n":56,"o":5.26,"t":"2026-10-09T19:45:00Z","v":16319,"vw":5.294788},{"c":5.3,"h":5.32,"l":5.3,"n":4,"o":5.31,"t":"2026-10-09T20:00:00Z","v":780,"vw":5.303885},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-09T21:30:00Z","v":265,"vw":5.28},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-09T22:15:00Z","v":129,"vw":5.27},{"c":5.28,"h":5.28,"l":5.28,"n":3,"o":5.28,"t":"2026-10-09T23:15:00Z","v":600,"vw":5.28},{"c":5.3,"h":5.3,"l":5.3,"n":6,"o":5.3,"t":"2026-10-12T11:30:00Z","v":652,"vw":5.3},{"c":5.2918,"h":5.2918,"l":5.2918,"n":1,"o":5.2918,"t":"2026-10-12T12:45:00Z","v":294,"vw":5.2918},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-12T13:00:00Z","v":184,"vw":5.34},{"c":5.39,"h":5.46,"l":5.36,"n":49,"o":5.45,"t":"2026-10-12T13:30:00Z","v":11215,"vw":5.394076},{"c":5.385,"h":5.47,"l":5.385,"n":49,"o":5.4,"t":"2026-10-12T13:45:00Z","v":29561,"vw":5.443817},{"c":5.32,"h":5.41,"l":5.3,"n":61,"o":5.39,"t":"2026-10-12T14:00:00Z","v":13788,"vw":5.334227},{"c":5.37,"h":5.39,"l":5.32,"n":42,"o":5.35,"t":"2026-10-12T14:15:00Z","v":15065,"vw":5.3604},{"c":5.35,"h":5.41,"l":5.35,"n":44,"o":5.37,"t":"2026-10-12T14:30:00Z","v":8900,"vw":5.380544},{"c":5.32,"h":5.37,"l":5.32,"n":25,"o":5.36,"t":"2026-10-12T14:45:00Z","v":5133,"vw":5.349552},{"c":5.38,"h":5.39,"l":5.33,"n":51,"o":5.33,"t":"2026-10-12T15:00:00Z","v":22599,"vw":5.360088},{"c":5.43,"h":5.43,"l":5.38,"n":24,"o":5.38,"t":"2026-10-12T15:15:00Z","v":6803,"vw":5.395149},{"c":5.4,"h":5.42,"l":5.4,"n":34,"o":5.41,"t":"2026-10-12T15:30:00Z","v":6097,"vw":5.406686},{"c":5.37,"h":5.4,"l":5.37,"n":39,"o":5.39,"t":"2026-10-12T15:45:00Z","v":11170,"vw":5.386048},{"c":5.42,"h":5.42,"l":5.38,"n":39,"o":5.38,"t":"2026-10-12T16:00:00Z","v":7547,"vw":5.39801},{"c":5.43,"h":5.44,"l":5.41,"n":22,"o":5.41,"t":"2026-10-12T16:15:00Z","v":3573,"vw":5.427352},{"c":5.43,"h":5.45,"l":5.41,"n":31,"o":5.41,"t":"2026-10-12T16:30:00Z","v":11955,"vw":5.435139},{"c":5.4,"h":5.43,"l":5.4,"n":53,"o":5.42,"t":"2026-10-12T16:45:00Z","v":18513,"vw":5.407815},{"c":5.45,"h":5.45,"l":5.4,"n":30,"o":5.4,"t":"2026-10-12T17:00:00Z","v":1943,"vw":5.419282},{"c":5.4997,"h":5.4997,"l":5.46,"n":37,"o":5.46,"t":"2026-10-12T17:15:00Z","v":3163,"vw":5.476612},{"c":5.51,"h":5.5399,"l":5.49,"n":24,"o":5.49,"t":"2026-10-12T17:30:00Z","v":4962,"vw":5.522625},{"c":5.52,"h":5.53,"l":5.5,"n":42,"o":5.51,"t":"2026-10-12T17:45:00Z","v":20456,"vw":5.507999},{"c":5.59,"h":5.6,"l":5.51,"n":109,"o":5.52,"t":"2026-10-12T18:00:00Z","v":74010,"vw":5.567514},{"c":5.66,"h":5.67,"l":5.6,"n":68,"o":5.6,"t":"2026-10-12T18:15:00Z","v":27376,"vw":5.640319},{"c":5.65,"h":5.65,"l":5.615,"n":40,"o":5.65,"t":"2026-10-12T18:30:00Z","v":12178,"vw":5.634684},{"c":5.65,"h":5.6583,"l":5.61,"n":26,"o":5.64,"t":"2026-10-12T18:45:00Z","v":13702,"vw":5.640364},{"c":5.645,"h":5.665,"l":5.62,"n":16,"o":5.63,"t":"2026-10-12T19:00:00Z","v":5363,"vw":5.636517},{"c":5.66,"h":5.66,"l":5.64,"n":19,"o":5.64,"t":"2026-10-12T19:15:00Z","v":6646,"vw":5.648022},{"c":5.65,"h":5.665,"l":5.61,"n":48,"o":5.61,"t":"2026-10-12T19:30:00Z","v":24439,"vw":5.649983},{"c":5.63,"h":5.6798,"l":5.6117,"n":93,"o":5.64,"t":"2026-10-12T19:45:00Z","v":68485,"vw":5.640116},{"c":5.613,"h":5.63,"l":5.613,"n":2,"o":5.63,"t":"2026-10-12T20:00:00Z","v":282,"vw":5.622043},{"c":5.6104,"h":5.6104,"l":5.6104,"n":1,"o":5.6104,"t":"2026-10-12T20:45:00Z","v":380,"vw":5.6104},{"c":5.6105,"h":5.6105,"l":5.6105,"n":1,"o":5.6105,"t":"2026-10-12T21:00:00Z","v":100,"vw":5.6105},{"c":5.62,"h":5.62,"l":5.62,"n":9,"o":5.62,"t":"2026-10-12T22:00:00Z","v":2082,"vw":5.62},{"c":5.62,"h":5.62,"l":5.62,"n":10,"o":5.62,"t":"2026-10-12T22:30:00Z","v":11158,"vw":5.62},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-12T23:15:00Z","v":200,"vw":5.61},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-12T23:45:00Z","v":7000,"vw":5.64},{"c":5.57,"h":5.57,"l":5.5661,"n":5,"o":5.5661,"t":"2026-10-13T08:00:00Z","v":1461,"vw":5.568116},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-13T12:15:00Z","v":1000,"vw":5.55},{"c":5.5418,"h":5.6,"l":5.5418,"n":5,"o":5.6,"t":"2026-10-13T12:45:00Z","v":1000,"vw":5.574669},{"c":5.56,"h":5.62,"l":5.52,"n":29,"o":5.62,"t":"2026-10-13T13:30:00Z","v":11715,"vw":5.562049},{"c":5.61,"h":5.63,"l":5.58,"n":18,"o":5.6,"t":"2026-10-13T13:45:00Z","v":3506,"vw":5.603428},{"c":5.52,"h":5.57,"l":5.48,"n":53,"o":5.57,"t":"2026-10-13T14:00:00Z","v":15050,"vw":5.522122},{"c":5.67,"h":5.68,"l":5.545,"n":43,"o":5.545,"t":"2026-10-13T14:15:00Z","v":5104,"vw":5.609911},{"c":5.67,"h":5.69,"l":5.64,"n":33,"o":5.66,"t":"2026-10-13T14:30:00Z","v":10332,"vw":5.662847},{"c":5.67,"h":5.68,"l":5.64,"n":13,"o":5.65,"t":"2026-10-13T14:45:00Z","v":2543,"vw":5.664387},{"c":5.67,"h":5.67,"l":5.6,"n":56,"o":5.64,"t":"2026-10-13T15:00:00Z","v":37618,"vw":5.633421},{"c":5.695,"h":5.7099,"l":5.65,"n":27,"o":5.65,"t":"2026-10-13T15:15:00Z","v":7389,"vw":5.671236},{"c":5.68,"h":5.71,"l":5.68,"n":7,"o":5.7,"t":"2026-10-13T15:30:00Z","v":1478,"vw":5.701353},{"c":5.7,"h":5.7,"l":5.68,"n":11,"o":5.68,"t":"2026-10-13T15:45:00Z","v":1715,"vw":5.688697},{"c":5.7399,"h":5.7399,"l":5.705,"n":16,"o":5.705,"t":"2026-10-13T16:00:00Z","v":5565,"vw":5.730726},{"c":5.69,"h":5.7301,"l":5.69,"n":7,"o":5.7301,"t":"2026-10-13T16:15:00Z","v":3653,"vw":5.727618},{"c":5.65,"h":5.71,"l":5.65,"n":21,"o":5.66,"t":"2026-10-13T16:30:00Z","v":4774,"vw":5.684029},{"c":5.68,"h":5.68,"l":5.64,"n":18,"o":5.65,"t":"2026-10-13T16:45:00Z","v":2709,"vw":5.659981},{"c":5.67,"h":5.69,"l":5.66,"n":5,"o":5.66,"t":"2026-10-13T17:00:00Z","v":1110,"vw":5.685455},{"c":5.615,"h":5.66,"l":5.611,"n":22,"o":5.64,"t":"2026-10-13T17:15:00Z","v":4899,"vw":5.63178},{"c":5.69,"h":5.69,"l":5.611,"n":40,"o":5.611,"t":"2026-10-13T17:30:00Z","v":11337,"vw":5.624328},{"c":5.68,"h":5.7,"l":5.68,"n":30,"o":5.68,"t":"2026-10-13T17:45:00Z","v":12780,"vw":5.697157},{"c":5.7,"h":5.71,"l":5.68,"n":14,"o":5.68,"t":"2026-10-13T18:00:00Z","v":2123,"vw":5.692966},{"c":5.71,"h":5.71,"l":5.67,"n":17,"o":5.69,"t":"2026-10-13T18:15:00Z","v":8252,"vw":5.682005},{"c":5.7,"h":5.7,"l":5.65,"n":22,"o":5.7,"t":"2026-10-13T18:30:00Z","v":6909,"vw":5.682464},{"c":5.62,"h":5.7,"l":5.6,"n":43,"o":5.7,"t":"2026-10-13T18:45:00Z","v":15841,"vw":5.629471},{"c":5.68,"h":5.711,"l":5.64,"n":25,"o":5.64,"t":"2026-10-13T19:00:00Z","v":4235,"vw":5.676605},{"c":5.71,"h":5.71,"l":5.68,"n":8,"o":5.68,"t":"2026-10-13T19:15:00Z","v":2135,"vw":5.698646},{"c":5.65,"h":5.7,"l":5.65,"n":27,"o":5.7,"t":"2026-10-13T19:30:00Z","v":10487,"vw":5.673165},{"c":5.61,"h":5.66,"l":5.59,"n":67,"o":5.645,"t":"2026-10-13T19:45:00Z","v":51946,"vw":5.606721},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-13T20:00:00Z","v":1178,"vw":5.62},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-13T20:30:00Z","v":2400,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-13T22:30:00Z","v":194,"vw":5.6},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-13T23:30:00Z","v":200,"vw":5.61},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-14T08:45:00Z","v":100,"vw":5.57},{"c":5.6,"h":5.62,"l":5.6,"n":4,"o":5.615,"t":"2026-10-14T11:00:00Z","v":1274,"vw":5.617881},{"c":5.4,"h":5.45,"l":5.4,"n":5,"o":5.42,"t":"2026-10-14T12:45:00Z","v":1733,"vw":5.41219},{"c":5.49,"h":5.49,"l":5.39,"n":38,"o":5.39,"t":"2026-10-14T13:15:00Z","v":7450,"vw":5.487438},{"c":5.57,"h":5.61,"l":5.4343,"n":52,"o":5.61,"t":"2026-10-14T13:30:00Z","v":6745,"vw":5.530368},{"c":5.38,"h":5.5422,"l":5.38,"n":33,"o":5.54,"t":"2026-10-14T13:45:00Z","v":13686,"vw":5.501276},{"c":5.21,"h":5.3601,"l":5.21,"n":36,"o":5.3601,"t":"2026-10-14T14:00:00Z","v":14727,"vw":5.263354},{"c":5.18,"h":5.21,"l":5.18,"n":25,"o":5.19,"t":"2026-10-14T14:15:00Z","v":4496,"vw":5.18306},{"c":5.2,"h":5.2,"l":5.17,"n":73,"o":5.18,"t":"2026-10-14T14:30:00Z","v":22143,"vw":5.184938},{"c":5.15,"h":5.1929,"l":5.14,"n":31,"o":5.1929,"t":"2026-10-14T14:45:00Z","v":6043,"vw":5.157921},{"c":5.09,"h":5.15,"l":5.06,"n":32,"o":5.14,"t":"2026-10-14T15:00:00Z","v":28621,"vw":5.14395},{"c":5.09,"h":5.15,"l":5.09,"n":12,"o":5.09,"t":"2026-10-14T15:15:00Z","v":1621,"vw":5.105556},{"c":5.1001,"h":5.11,"l":5.045,"n":15,"o":5.06,"t":"2026-10-14T15:30:00Z","v":6640,"vw":5.07455},{"c":5.13,"h":5.165,"l":5.1299,"n":10,"o":5.15,"t":"2026-10-14T15:45:00Z","v":5169,"vw":5.159906},{"c":5.11,"h":5.17,"l":5.105,"n":7,"o":5.16,"t":"2026-10-14T16:00:00Z","v":1224,"vw":5.139167},{"c":5.2,"h":5.2,"l":5.11,"n":12,"o":5.11,"t":"2026-10-14T16:15:00Z","v":1991,"vw":5.161169},{"c":5.1803,"h":5.1901,"l":5.18,"n":25,"o":5.19,"t":"2026-10-14T16:30:00Z","v":11700,"vw":5.186931},{"c":5.19,"h":5.2,"l":5.18,"n":23,"o":5.185,"t":"2026-10-14T16:45:00Z","v":7518,"vw":5.197682},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-14T17:00:00Z","v":100,"vw":5.2},{"c":5.22,"h":5.22,"l":5.17,"n":7,"o":5.18,"t":"2026-10-14T17:15:00Z","v":1004,"vw":5.187769},{"c":5.17,"h":5.202,"l":5.17,"n":17,"o":5.1901,"t":"2026-10-14T17:30:00Z","v":4329,"vw":5.192133},{"c":5.195,"h":5.21,"l":5.195,"n":4,"o":5.21,"t":"2026-10-14T17:45:00Z","v":1385,"vw":5.204231},{"c":5.2,"h":5.23,"l":5.2,"n":5,"o":5.23,"t":"2026-10-14T18:00:00Z","v":4729,"vw":5.219516},{"c":5.205,"h":5.205,"l":5.2027,"n":3,"o":5.2027,"t":"2026-10-14T18:15:00Z","v":2353,"vw":5.204186},{"c":5.2114,"h":5.2114,"l":5.19,"n":5,"o":5.19,"t":"2026-10-14T18:30:00Z","v":471,"vw":5.206081},{"c":5.2,"h":5.23,"l":5.2,"n":9,"o":5.21,"t":"2026-10-14T18:45:00Z","v":1282,"vw":5.212662},{"c":5.195,"h":5.195,"l":5.195,"n":1,"o":5.195,"t":"2026-10-14T19:00:00Z","v":500,"vw":5.195},{"c":5.21,"h":5.21,"l":5.18,"n":5,"o":5.19,"t":"2026-10-14T19:15:00Z","v":851,"vw":5.191993},{"c":5.185,"h":5.19,"l":5.16,"n":63,"o":5.18,"t":"2026-10-14T19:30:00Z","v":40081,"vw":5.174503},{"c":5.155,"h":5.19,"l":5.14,"n":69,"o":5.17,"t":"2026-10-14T19:45:00Z","v":19236,"vw":5.155971},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-14T20:00:00Z","v":103,"vw":5.17},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-14T20:30:00Z","v":300,"vw":5.19},{"c":5.18,"h":5.18,"l":5.18,"n":9,"o":5.18,"t":"2026-10-14T21:00:00Z","v":2073,"vw":5.18},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-14T22:00:00Z","v":500,"vw":5.11},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-14T23:00:00Z","v":104,"vw":5.06},{"c":5.01,"h":5.02,"l":4.99,"n":4,"o":4.99,"t":"2026-10-15T08:00:00Z","v":5769,"vw":5.00856},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-15T09:45:00Z","v":201,"vw":4.98},{"c":4.8704,"h":4.97,"l":4.8704,"n":40,"o":4.97,"t":"2026-10-15T10:30:00Z","v":27061,"vw":4.899795},{"c":4.87,"h":4.98,"l":4.83,"n":36,"o":4.905,"t":"2026-10-15T11:00:00Z","v":16935,"vw":4.865643},{"c":4.91,"h":4.92,"l":4.91,"n":9,"o":4.92,"t":"2026-10-15T11:15:00Z","v":800,"vw":4.917386},{"c":4.98,"h":4.98,"l":4.98,"n":6,"o":4.98,"t":"2026-10-15T11:30:00Z","v":1208,"vw":4.98},{"c":4.9,"h":4.9,"l":4.89,"n":75,"o":4.89,"t":"2026-10-15T12:15:00Z","v":6333,"vw":4.893943},{"c":4.84,"h":4.88,"l":4.84,"n":35,"o":4.85,"t":"2026-10-15T12:30:00Z","v":4291,"vw":4.854911},{"c":4.851,"h":4.851,"l":4.851,"n":2,"o":4.851,"t":"2026-10-15T12:45:00Z","v":198,"vw":4.851},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-15T13:00:00Z","v":167,"vw":4.88},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-15T13:15:00Z","v":910,"vw":4.97},{"c":5.31,"h":5.34,"l":4.92,"n":33,"o":4.92,"t":"2026-10-15T13:30:00Z","v":27004,"vw":5.030439},{"c":5.3684,"h":5.3684,"l":5.26,"n":37,"o":5.26,"t":"2026-10-15T13:45:00Z","v":9649,"vw":5.310414},{"c":5.43,"h":5.43,"l":5.34,"n":31,"o":5.34,"t":"2026-10-15T14:00:00Z","v":7412,"vw":5.40371},{"c":5.42,"h":5.47,"l":5.365,"n":49,"o":5.365,"t":"2026-10-15T14:15:00Z","v":4626,"vw":5.408762},{"c":5.45,"h":5.4512,"l":5.4,"n":16,"o":5.4,"t":"2026-10-15T14:30:00Z","v":1629,"vw":5.432575},{"c":5.5,"h":5.5,"l":5.41,"n":32,"o":5.43,"t":"2026-10-15T14:45:00Z","v":3487,"vw":5.459651},{"c":5.585,"h":5.6,"l":5.5,"n":51,"o":5.51,"t":"2026-10-15T15:00:00Z","v":6949,"vw":5.543529},{"c":5.58,"h":5.58,"l":5.56,"n":25,"o":5.58,"t":"2026-10-15T15:15:00Z","v":4163,"vw":5.57126},{"c":5.48,"h":5.52,"l":5.48,"n":35,"o":5.5181,"t":"2026-10-15T15:30:00Z","v":4221,"vw":5.496711},{"c":5.53,"h":5.53,"l":5.45,"n":19,"o":5.45,"t":"2026-10-15T15:45:00Z","v":3541,"vw":5.47517},{"c":5.61,"h":5.61,"l":5.5,"n":29,"o":5.52,"t":"2026-10-15T16:00:00Z","v":8430,"vw":5.53431},{"c":5.58,"h":5.61,"l":5.565,"n":30,"o":5.61,"t":"2026-10-15T16:15:00Z","v":5919,"vw":5.574611},{"c":5.6,"h":5.6,"l":5.56,"n":10,"o":5.5695,"t":"2026-10-15T16:30:00Z","v":1044,"vw":5.575055},{"c":5.61,"h":5.62,"l":5.6,"n":18,"o":5.62,"t":"2026-10-15T16:45:00Z","v":1641,"vw":5.612401},{"c":5.61,"h":5.63,"l":5.59,"n":15,"o":5.62,"t":"2026-10-15T17:00:00Z","v":2102,"vw":5.606145},{"c":5.55,"h":5.595,"l":5.55,"n":16,"o":5.595,"t":"2026-10-15T17:15:00Z","v":3112,"vw":5.56},{"c":5.55,"h":5.58,"l":5.55,"n":10,"o":5.56,"t":"2026-10-15T17:30:00Z","v":1470,"vw":5.565606},{"c":5.615,"h":5.62,"l":5.54,"n":14,"o":5.54,"t":"2026-10-15T17:45:00Z","v":2613,"vw":5.57931},{"c":5.66,"h":5.66,"l":5.6,"n":34,"o":5.62,"t":"2026-10-15T18:00:00Z","v":9669,"vw":5.650172},{"c":5.67,"h":5.7,"l":5.65,"n":14,"o":5.65,"t":"2026-10-15T18:15:00Z","v":2324,"vw":5.684348},{"c":5.69,"h":5.7199,"l":5.69,"n":13,"o":5.69,"t":"2026-10-15T18:30:00Z","v":3703,"vw":5.704502},{"c":5.8,"h":5.82,"l":5.7,"n":58,"o":5.7,"t":"2026-10-15T18:45:00Z","v":8565,"vw":5.774698},{"c":5.8199,"h":5.83,"l":5.815,"n":10,"o":5.83,"t":"2026-10-15T19:00:00Z","v":1860,"vw":5.82659},{"c":5.84,"h":5.87,"l":5.84,"n":24,"o":5.84,"t":"2026-10-15T19:15:00Z","v":4793,"vw":5.854074},{"c":5.925,"h":5.925,"l":5.85,"n":50,"o":5.85,"t":"2026-10-15T19:30:00Z","v":8767,"vw":5.874103},{"c":5.94,"h":5.97,"l":5.9,"n":164,"o":5.9,"t":"2026-10-15T19:45:00Z","v":46197,"vw":5.940078},{"c":5.8708,"h":5.93,"l":5.8708,"n":4,"o":5.93,"t":"2026-10-15T20:00:00Z","v":971,"vw":5.905074},{"c":5.8313,"h":5.8313,"l":5.8313,"n":1,"o":5.8313,"t":"2026-10-15T20:30:00Z","v":500,"vw":5.8313},{"c":5.8501,"h":5.8501,"l":5.8501,"n":1,"o":5.8501,"t":"2026-10-15T23:15:00Z","v":650,"vw":5.8501},{"c":5.96,"h":5.96,"l":5.96,"n":6,"o":5.96,"t":"2026-10-16T09:00:00Z","v":420,"vw":5.96},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-16T11:30:00Z","v":658,"vw":5.93},{"c":5.94,"h":5.94,"l":5.94,"n":5,"o":5.94,"t":"2026-10-16T13:15:00Z","v":1088,"vw":5.94},{"c":5.83,"h":6.05,"l":5.79,"n":73,"o":5.99,"t":"2026-10-16T13:30:00Z","v":21788,"vw":5.888741},{"c":5.84,"h":5.95,"l":5.77,"n":63,"o":5.78,"t":"2026-10-16T13:45:00Z","v":16493,"vw":5.848613},{"c":5.82,"h":5.87,"l":5.81,"n":55,"o":5.86,"t":"2026-10-16T14:00:00Z","v":9902,"vw":5.832074},{"c":5.73,"h":5.85,"l":5.73,"n":42,"o":5.81,"t":"2026-10-16T14:15:00Z","v":9748,"vw":5.791306},{"c":5.775,"h":5.79,"l":5.75,"n":26,"o":5.77,"t":"2026-10-16T14:30:00Z","v":4117,"vw":5.773718},{"c":5.74,"h":5.82,"l":5.74,"n":16,"o":5.77,"t":"2026-10-16T14:45:00Z","v":2426,"vw":5.77304},{"c":5.73,"h":5.74,"l":5.6813,"n":18,"o":5.74,"t":"2026-10-16T15:00:00Z","v":1329,"vw":5.708442},{"c":5.64,"h":5.72,"l":5.62,"n":29,"o":5.72,"t":"2026-10-16T15:15:00Z","v":12268,"vw":5.681208},{"c":5.64,"h":5.6549,"l":5.62,"n":7,"o":5.62,"t":"2026-10-16T15:30:00Z","v":2101,"vw":5.627964},{"c":5.64,"h":5.69,"l":5.63,"n":20,"o":5.69,"t":"2026-10-16T15:45:00Z","v":4432,"vw":5.654384},{"c":5.69,"h":5.7,"l":5.65,"n":23,"o":5.65,"t":"2026-10-16T16:00:00Z","v":3967,"vw":5.679948},{"c":5.67,"h":5.72,"l":5.67,"n":16,"o":5.72,"t":"2026-10-16T16:15:00Z","v":3056,"vw":5.679987},{"c":5.62,"h":5.69,"l":5.62,"n":13,"o":5.69,"t":"2026-10-16T16:30:00Z","v":1243,"vw":5.643636},{"c":5.59,"h":5.62,"l":5.58,"n":13,"o":5.62,"t":"2026-10-16T16:45:00Z","v":5310,"vw":5.583208},{"c":5.53,"h":5.56,"l":5.52,"n":19,"o":5.555,"t":"2026-10-16T17:00:00Z","v":3549,"vw":5.546539},{"c":5.53,"h":5.53,"l":5.49,"n":33,"o":5.5198,"t":"2026-10-16T17:15:00Z","v":6192,"vw":5.512514},{"c":5.63,"h":5.63,"l":5.52,"n":38,"o":5.53,"t":"2026-10-16T17:30:00Z","v":9511,"vw":5.592045},{"c":5.58,"h":5.62,"l":5.57,"n":22,"o":5.62,"t":"2026-10-16T17:45:00Z","v":8520,"vw":5.580033},{"c":5.52,"h":5.57,"l":5.52,"n":31,"o":5.55,"t":"2026-10-16T18:00:00Z","v":7926,"vw":5.556603},{"c":5.5,"h":5.54,"l":5.5,"n":37,"o":5.51,"t":"2026-10-16T18:15:00Z","v":8276,"vw":5.517255},{"c":5.55,"h":5.55,"l":5.51,"n":21,"o":5.51,"t":"2026-10-16T18:30:00Z","v":4644,"vw":5.529037},{"c":5.53,"h":5.54,"l":5.51,"n":15,"o":5.52,"t":"2026-10-16T18:45:00Z","v":1934,"vw":5.522845},{"c":5.57,"h":5.57,"l":5.5,"n":16,"o":5.5,"t":"2026-10-16T19:00:00Z","v":4232,"vw":5.549788},{"c":5.55,"h":5.58,"l":5.54,"n":22,"o":5.57,"t":"2026-10-16T19:15:00Z","v":5672,"vw":5.554635},{"c":5.52,"h":5.56,"l":5.49,"n":42,"o":5.55,"t":"2026-10-16T19:30:00Z","v":12006,"vw":5.517252},{"c":5.565,"h":5.575,"l":5.47,"n":66,"o":5.52,"t":"2026-10-16T19:45:00Z","v":24447,"vw":5.532515},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-16T20:00:00Z","v":538,"vw":5.58},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-16T23:30:00Z","v":158,"vw":5.51},{"c":5.68,"h":5.79,"l":5.64,"n":41,"o":5.73,"t":"2026-10-19T13:30:00Z","v":12278,"vw":5.748121},{"c":5.64,"h":5.65,"l":5.5702,"n":24,"o":5.61,"t":"2026-10-19T13:45:00Z","v":9411,"vw":5.620466},{"c":5.6,"h":5.66,"l":5.53,"n":48,"o":5.66,"t":"2026-10-19T14:00:00Z","v":11193,"vw":5.563997},{"c":5.7,"h":5.7,"l":5.63,"n":16,"o":5.63,"t":"2026-10-19T14:15:00Z","v":4815,"vw":5.658632},{"c":5.72,"h":5.75,"l":5.7,"n":33,"o":5.7,"t":"2026-10-19T14:30:00Z","v":3997,"vw":5.727807},{"c":5.76,"h":5.76,"l":5.73,"n":21,"o":5.75,"t":"2026-10-19T14:45:00Z","v":3695,"vw":5.75257},{"c":5.79,"h":5.8,"l":5.73,"n":37,"o":5.73,"t":"2026-10-19T15:00:00Z","v":5332,"vw":5.760674},{"c":5.81,"h":5.82,"l":5.78,"n":19,"o":5.79,"t":"2026-10-19T15:15:00Z","v":3318,"vw":5.809224},{"c":5.83,"h":5.84,"l":5.785,"n":20,"o":5.81,"t":"2026-10-19T15:30:00Z","v":3658,"vw":5.816348},{"c":5.86,"h":5.87,"l":5.82,"n":22,"o":5.82,"t":"2026-10-19T15:45:00Z","v":6119,"vw":5.862642},{"c":5.82,"h":5.85,"l":5.81,"n":19,"o":5.85,"t":"2026-10-19T16:00:00Z","v":11330,"vw":5.827706},{"c":5.76,"h":5.8,"l":5.7403,"n":25,"o":5.8,"t":"2026-10-19T16:15:00Z","v":6127,"vw":5.765851},{"c":5.76,"h":5.77,"l":5.75,"n":18,"o":5.77,"t":"2026-10-19T16:30:00Z","v":3787,"vw":5.762361},{"c":5.74,"h":5.755,"l":5.72,"n":40,"o":5.75,"t":"2026-10-19T16:45:00Z","v":6143,"vw":5.732777},{"c":5.76,"h":5.76,"l":5.72,"n":32,"o":5.74,"t":"2026-10-19T17:00:00Z","v":6235,"vw":5.737814},{"c":5.76,"h":5.77,"l":5.75,"n":10,"o":5.77,"t":"2026-10-19T17:15:00Z","v":1681,"vw":5.76335},{"c":5.8,"h":5.815,"l":5.76,"n":27,"o":5.76,"t":"2026-10-19T17:30:00Z","v":10986,"vw":5.784215},{"c":5.79,"h":5.8,"l":5.79,"n":17,"o":5.8,"t":"2026-10-19T17:45:00Z","v":1997,"vw":5.791177},{"c":5.77,"h":5.8,"l":5.76,"n":19,"o":5.8,"t":"2026-10-19T18:00:00Z","v":6108,"vw":5.783356},{"c":5.8,"h":5.8099,"l":5.78,"n":31,"o":5.78,"t":"2026-10-19T18:15:00Z","v":15899,"vw":5.799682},{"c":5.81,"h":5.81,"l":5.79,"n":14,"o":5.8099,"t":"2026-10-19T18:30:00Z","v":4202,"vw":5.805199},{"c":5.82,"h":5.85,"l":5.82,"n":40,"o":5.82,"t":"2026-10-19T18:45:00Z","v":12711,"vw":5.831943},{"c":5.85,"h":5.86,"l":5.82,"n":33,"o":5.82,"t":"2026-10-19T19:00:00Z","v":7030,"vw":5.845145},{"c":5.83,"h":5.86,"l":5.83,"n":10,"o":5.84,"t":"2026-10-19T19:15:00Z","v":3412,"vw":5.841301},{"c":5.84,"h":5.87,"l":5.84,"n":40,"o":5.84,"t":"2026-10-19T19:30:00Z","v":17299,"vw":5.852208},{"c":5.835,"h":5.8402,"l":5.78,"n":65,"o":5.84,"t":"2026-10-19T19:45:00Z","v":28788,"vw":5.816215},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-19T21:15:00Z","v":500,"vw":5.79},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-20T12:15:00Z","v":322,"vw":5.76},{"c":5.75,"h":5.86,"l":5.75,"n":28,"o":5.76,"t":"2026-10-20T13:30:00Z","v":8792,"vw":5.797069},{"c":5.97,"h":5.97,"l":5.75,"n":34,"o":5.75,"t":"2026-10-20T13:45:00Z","v":12026,"vw":5.867892},{"c":6,"h":6,"l":5.93,"n":40,"o":5.965,"t":"2026-10-20T14:00:00Z","v":5405,"vw":5.962196},{"c":6.06,"h":6.08,"l":6.01,"n":82,"o":6.01,"t":"2026-10-20T14:15:00Z","v":15129,"vw":6.037808},{"c":6.075,"h":6.1,"l":6.05,"n":39,"o":6.06,"t":"2026-10-20T14:30:00Z","v":6489,"vw":6.07627},{"c":6.16,"h":6.16,"l":6.07,"n":51,"o":6.07,"t":"2026-10-20T14:45:00Z","v":14625,"vw":6.110561},{"c":6.09,"h":6.17,"l":6.09,"n":46,"o":6.17,"t":"2026-10-20T15:00:00Z","v":11874,"vw":6.127238},{"c":6.1,"h":6.12,"l":6.06,"n":34,"o":6.12,"t":"2026-10-20T15:15:00Z","v":9475,"vw":6.099825},{"c":6.06,"h":6.1,"l":6.06,"n":30,"o":6.1,"t":"2026-10-20T15:30:00Z","v":4563,"vw":6.077914},{"c":6.08,"h":6.1,"l":6.05,"n":20,"o":6.0512,"t":"2026-10-20T15:45:00Z","v":2901,"vw":6.07982},{"c":6.08,"h":6.095,"l":6.07,"n":10,"o":6.09,"t":"2026-10-20T16:00:00Z","v":893,"vw":6.081827},{"c":6.08,"h":6.09,"l":6.07,"n":12,"o":6.07,"t":"2026-10-20T16:15:00Z","v":5605,"vw":6.088455},{"c":6.17,"h":6.17,"l":6.0796,"n":17,"o":6.08,"t":"2026-10-20T16:30:00Z","v":2912,"vw":6.115316},{"c":6.14,"h":6.17,"l":6.12,"n":19,"o":6.17,"t":"2026-10-20T16:45:00Z","v":4250,"vw":6.132295},{"c":6.16,"h":6.165,"l":6.14,"n":20,"o":6.1595,"t":"2026-10-20T17:00:00Z","v":2429,"vw":6.155949},{"c":6.2,"h":6.2,"l":6.17,"n":11,"o":6.17,"t":"2026-10-20T17:15:00Z","v":2975,"vw":6.189932},{"c":6.21,"h":6.22,"l":6.195,"n":18,"o":6.2,"t":"2026-10-20T17:30:00Z","v":1892,"vw":6.206085},{"c":6.16,"h":6.19,"l":6.155,"n":11,"o":6.19,"t":"2026-10-20T17:45:00Z","v":1055,"vw":6.1625},{"c":6.16,"h":6.1799,"l":6.16,"n":11,"o":6.175,"t":"2026-10-20T18:00:00Z","v":2415,"vw":6.162739},{"c":6.15,"h":6.15,"l":6.13,"n":10,"o":6.13,"t":"2026-10-20T18:15:00Z","v":981,"vw":6.137812},{"c":6.12,"h":6.15,"l":6.12,"n":14,"o":6.15,"t":"2026-10-20T18:30:00Z","v":4482,"vw":6.143321},{"c":6.16,"h":6.16,"l":6.13,"n":14,"o":6.13,"t":"2026-10-20T18:45:00Z","v":2196,"vw":6.142873},{"c":6.15,"h":6.16,"l":6.15,"n":23,"o":6.15,"t":"2026-10-20T19:00:00Z","v":3067,"vw":6.156236},{"c":6.15,"h":6.17,"l":6.13,"n":18,"o":6.14,"t":"2026-10-20T19:15:00Z","v":6474,"vw":6.153147},{"c":6.17,"h":6.19,"l":6.13,"n":27,"o":6.13,"t":"2026-10-20T19:30:00Z","v":17527,"vw":6.172835},{"c":6.1901,"h":6.205,"l":6.1695,"n":55,"o":6.18,"t":"2026-10-20T19:45:00Z","v":26454,"vw":6.189006},{"c":6.1557,"h":6.19,"l":6.1557,"n":3,"o":6.19,"t":"2026-10-20T20:00:00Z","v":438,"vw":6.174338},{"c":6.195,"h":6.195,"l":6.1208,"n":6,"o":6.1208,"t":"2026-10-20T20:30:00Z","v":1527,"vw":6.136502},{"c":6.18,"h":6.185,"l":6.18,"n":9,"o":6.185,"t":"2026-10-21T12:30:00Z","v":4050,"vw":6.180712},{"c":6.1647,"h":6.1647,"l":6.1647,"n":1,"o":6.1647,"t":"2026-10-21T12:45:00Z","v":165,"vw":6.1647},{"c":6.4049,"h":6.49,"l":6.19,"n":86,"o":6.21,"t":"2026-10-21T13:30:00Z","v":15937,"vw":6.368425},{"c":6.38,"h":6.51,"l":6.38,"n":64,"o":6.44,"t":"2026-10-21T13:45:00Z","v":10243,"vw":6.444674},{"c":6.29,"h":6.38,"l":6.29,"n":31,"o":6.35,"t":"2026-10-21T14:00:00Z","v":3499,"vw":6.352029},{"c":6.33,"h":6.36,"l":6.285,"n":13,"o":6.29,"t":"2026-10-21T14:15:00Z","v":6325,"vw":6.311289},{"c":6.2644,"h":6.3002,"l":6.24,"n":9,"o":6.3002,"t":"2026-10-21T14:30:00Z","v":5561,"vw":6.262859},{"c":6.29,"h":6.29,"l":6.29,"n":4,"o":6.29,"t":"2026-10-21T14:45:00Z","v":401,"vw":6.29},{"c":6.28,"h":6.28,"l":6.2795,"n":5,"o":6.28,"t":"2026-10-21T15:00:00Z","v":1067,"vw":6.279929},{"c":6.33,"h":6.33,"l":6.31,"n":6,"o":6.31,"t":"2026-10-21T15:15:00Z","v":2101,"vw":6.314482},{"c":6.33,"h":6.33,"l":6.33,"n":3,"o":6.33,"t":"2026-10-21T15:30:00Z","v":329,"vw":6.33},{"c":6.3301,"h":6.3301,"l":6.315,"n":14,"o":6.33,"t":"2026-10-21T15:45:00Z","v":6100,"vw":6.317788},{"c":6.31,"h":6.335,"l":6.31,"n":31,"o":6.33,"t":"2026-10-21T16:00:00Z","v":9666,"vw":6.324177},{"c":6.3,"h":6.32,"l":6.3,"n":10,"o":6.31,"t":"2026-10-21T16:15:00Z","v":3413,"vw":6.318235},{"c":6.34,"h":6.35,"l":6.275,"n":21,"o":6.295,"t":"2026-10-21T16:30:00Z","v":8820,"vw":6.313658},{"c":6.31,"h":6.335,"l":6.31,"n":18,"o":6.335,"t":"2026-10-21T16:45:00Z","v":3752,"vw":6.327602},{"c":6.315,"h":6.32,"l":6.3,"n":7,"o":6.32,"t":"2026-10-21T17:15:00Z","v":917,"vw":6.307831},{"c":6.33,"h":6.33,"l":6.31,"n":5,"o":6.31,"t":"2026-10-21T17:30:00Z","v":257,"vw":6.32},{"c":6.32,"h":6.34,"l":6.3,"n":3,"o":6.34,"t":"2026-10-21T17:45:00Z","v":300,"vw":6.32},{"c":6.31,"h":6.31,"l":6.3,"n":11,"o":6.31,"t":"2026-10-21T18:00:00Z","v":4644,"vw":6.306295},{"c":6.31,"h":6.32,"l":6.3,"n":14,"o":6.32,"t":"2026-10-21T18:15:00Z","v":4106,"vw":6.303603},{"c":6.31,"h":6.31,"l":6.31,"n":6,"o":6.31,"t":"2026-10-21T18:30:00Z","v":458,"vw":6.31},{"c":6.27,"h":6.32,"l":6.265,"n":10,"o":6.32,"t":"2026-10-21T18:45:00Z","v":934,"vw":6.280544},{"c":6.21,"h":6.2201,"l":6.19,"n":11,"o":6.2201,"t":"2026-10-21T19:00:00Z","v":2876,"vw":6.208833},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-21T19:15:00Z","v":133,"vw":6.19},{"c":6.2,"h":6.28,"l":6.2,"n":13,"o":6.25,"t":"2026-10-21T19:30:00Z","v":5588,"vw":6.249683},{"c":6.26,"h":6.26,"l":6.235,"n":91,"o":6.25,"t":"2026-10-21T19:45:00Z","v":26555,"vw":6.244452},{"c":6.18,"h":6.22,"l":6.12,"n":11,"o":6.22,"t":"2026-10-21T20:00:00Z","v":3812,"vw":6.209507},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-21T20:30:00Z","v":1261,"vw":6.25},{"c":6.27,"h":6.27,"l":6.2303,"n":7,"o":6.2303,"t":"2026-10-21T20:45:00Z","v":966,"vw":6.247052},{"c":6.2,"h":6.2,"l":6.2,"n":4,"o":6.2,"t":"2026-10-21T21:00:00Z","v":471,"vw":6.2},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-21T23:45:00Z","v":225,"vw":6.18},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-22T08:00:00Z","v":2000,"vw":6.07},{"c":6.03,"h":6.04,"l":6.03,"n":3,"o":6.04,"t":"2026-10-22T10:00:00Z","v":400,"vw":6.035155},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-22T13:15:00Z","v":100,"vw":6.3},{"c":6.411,"h":6.44,"l":6.3699,"n":19,"o":6.3699,"t":"2026-10-22T13:30:00Z","v":5132,"vw":6.425531},{"c":6.51,"h":6.5476,"l":6.42,"n":49,"o":6.42,"t":"2026-10-22T13:45:00Z","v":6714,"vw":6.46221},{"c":6.54,"h":6.555,"l":6.47,"n":26,"o":6.52,"t":"2026-10-22T14:00:00Z","v":5224,"vw":6.504084},{"c":6.402,"h":6.51,"l":6.4,"n":7,"o":6.51,"t":"2026-10-22T14:15:00Z","v":3463,"vw":6.445426},{"c":6.395,"h":6.41,"l":6.2951,"n":16,"o":6.4,"t":"2026-10-22T14:30:00Z","v":4962,"vw":6.333801},{"c":6.45,"h":6.45,"l":6.35,"n":5,"o":6.3801,"t":"2026-10-22T14:45:00Z","v":1953,"vw":6.38825},{"c":6.3978,"h":6.47,"l":6.3978,"n":7,"o":6.47,"t":"2026-10-22T15:00:00Z","v":1289,"vw":6.420254},{"c":6.5301,"h":6.5301,"l":6.395,"n":9,"o":6.395,"t":"2026-10-22T15:15:00Z","v":5171,"vw":6.505232},{"c":6.53,"h":6.54,"l":6.51,"n":16,"o":6.53,"t":"2026-10-22T15:30:00Z","v":8499,"vw":6.523325},{"c":6.54,"h":6.58,"l":6.52,"n":17,"o":6.52,"t":"2026-10-22T15:45:00Z","v":3824,"vw":6.54208},{"c":6.5301,"h":6.58,"l":6.5301,"n":20,"o":6.56,"t":"2026-10-22T16:00:00Z","v":6435,"vw":6.556327},{"c":6.505,"h":6.54,"l":6.505,"n":5,"o":6.522,"t":"2026-10-22T16:15:00Z","v":834,"vw":6.522074},{"c":6.45,"h":6.475,"l":6.45,"n":4,"o":6.475,"t":"2026-10-22T16:30:00Z","v":739,"vw":6.455642},{"c":6.3932,"h":6.41,"l":6.375,"n":6,"o":6.375,"t":"2026-10-22T16:45:00Z","v":1784,"vw":6.390895},{"c":6.45,"h":6.46,"l":6.39,"n":9,"o":6.43,"t":"2026-10-22T17:00:00Z","v":1833,"vw":6.414135},{"c":6.43,"h":6.44,"l":6.422,"n":6,"o":6.435,"t":"2026-10-22T17:15:00Z","v":915,"vw":6.433505},{"c":6.465,"h":6.47,"l":6.44,"n":7,"o":6.44,"t":"2026-10-22T17:30:00Z","v":556,"vw":6.461},{"c":6.47,"h":6.47,"l":6.4501,"n":10,"o":6.4501,"t":"2026-10-22T17:45:00Z","v":1350,"vw":6.461679},{"c":6.4419,"h":6.4419,"l":6.41,"n":8,"o":6.425,"t":"2026-10-22T18:00:00Z","v":2353,"vw":6.42307},{"c":6.42,"h":6.44,"l":6.42,"n":2,"o":6.44,"t":"2026-10-22T18:15:00Z","v":200,"vw":6.43},{"c":6.39,"h":6.39,"l":6.3801,"n":8,"o":6.3801,"t":"2026-10-22T18:30:00Z","v":1487,"vw":6.383712},{"c":6.44,"h":6.44,"l":6.43,"n":4,"o":6.43,"t":"2026-10-22T18:45:00Z","v":746,"vw":6.436116},{"c":6.44,"h":6.445,"l":6.42,"n":10,"o":6.44,"t":"2026-10-22T19:00:00Z","v":4694,"vw":6.440326},{"c":6.445,"h":6.46,"l":6.43,"n":10,"o":6.46,"t":"2026-10-22T19:15:00Z","v":1490,"vw":6.446215},{"c":6.48,"h":6.5,"l":6.45,"n":14,"o":6.5,"t":"2026-10-22T19:30:00Z","v":6566,"vw":6.482193},{"c":6.57,"h":6.595,"l":6.5,"n":56,"o":6.5,"t":"2026-10-22T19:45:00Z","v":13096,"vw":6.557169},{"c":6.59,"h":6.59,"l":6.58,"n":2,"o":6.58,"t":"2026-10-22T20:00:00Z","v":252,"vw":6.584762},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-22T20:15:00Z","v":120,"vw":6.46},{"c":6.54,"h":6.55,"l":6.54,"n":5,"o":6.54,"t":"2026-10-22T20:30:00Z","v":818,"vw":6.546638}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.35894204521319284,"strike":9.910579547868071,"iv":1.5988504314826648,"gamma":0.10721499556990141,"theta":-0.01639278220624037,"vega":0.005876073975604704,"rho":0.0010082277493288602,"breakevenPct":56.0717567337578},{"delta":0.3,"premium":0.4393819346008317,"strike":9.106180653991682,"iv":1.5347599443071658,"gamma":0.12204273799931713,"theta":-0.01719421135267114,"vega":0.006427245375247192,"rho":0.0012037609679576532,"breakevenPct":45.069340252165865},{"delta":0.35,"premium":0.5249999999999999,"strike":8.5,"iv":1.4834500000000002,"gamma":0.13394999999999999,"theta":-0.017599999999999998,"vega":0.0068,"rho":0.001396114992555291,"breakevenPct":37.158054711246194},{"delta":0.4,"premium":0.6193314955203307,"strike":7.954514128187457,"iv":1.4481324603721573,"gamma":0.14341784975878705,"theta":-0.01802736044107512,"vega":0.007113645761543763,"rho":0.0015819035044783419,"breakevenPct":30.301605223522607},{"delta":0.45,"premium":0.7657822191592005,"strike":7.609924190213646,"iv":1.5051965541006203,"gamma":0.13976519641626464,"theta":-0.01899221226740179,"vega":0.007217022742935906,"rho":0.0017276979907239007,"breakevenPct":27.290370963113165},{"delta":0.5,"premium":0.9122329427980702,"strike":7.2653342522398345,"iv":1.5622606478290835,"gamma":0.13611254307374224,"theta":-0.019957064093728463,"vega":0.00732039972432805,"rho":0.0018734924769694596,"breakevenPct":24.279136702703724},{"delta":0.55,"premium":1.0490677321156774,"strike":6.91248097412481,"iv":1.5868670471841704,"gamma":0.13397389649923896,"theta":-0.02032366818873668,"vega":0.007338736681887367,"rho":0.0020267510229547716,"breakevenPct":20.996180945904058},{"delta":0.6,"premium":1.1537100456621003,"strike":6.531963470319635,"iv":1.5028107305936074,"gamma":0.1369038812785388,"theta":-0.018687442922374432,"vega":0.007072374429223744,"rho":0.00220499794285143,"breakevenPct":16.80354887510236},{"delta":0.65,"premium":1.2583523592085235,"strike":6.15144596651446,"iv":1.4187544140030441,"gamma":0.13983386605783865,"theta":-0.01705121765601218,"vega":0.006806012176560123,"rho":0.0023832448627480888,"breakevenPct":12.610916804300656},{"delta":0.7,"premium":1.4401504297994265,"strike":5.784383954154729,"iv":1.4045113896848136,"gamma":0.1320303724928367,"theta":-0.01571002865329513,"vega":0.0063334527220630385,"rho":0.002501330447629021,"breakevenPct":9.795355379242473},{"delta":0.75,"premium":1.672958452722063,"strike":5.42621776504298,"iv":1.4364239971346704,"gamma":0.11713065902578797,"theta":-0.014563896848137536,"vega":0.005724570200573066,"rho":0.002579641595074307,"breakevenPct":7.89021607545658},{"delta":0.8,"premium":1.9057664756446993,"strike":5.068051575931232,"iv":1.4683366045845272,"gamma":0.10223094555873924,"theta":-0.01341776504297994,"vega":0.005115687679083094,"rho":0.002657952742519592,"breakevenPct":5.985076771670687},{"delta":0.85,"premium":2.277665868306193,"strike":4.5904176646172585,"iv":1.5314465472889087,"gamma":0.08124002806505709,"theta":-0.011439513670509773,"vega":0.004200281142840446,"rho":0.002625570691894419,"breakevenPct":4.378169193365528},{"delta":0.9,"premium":2.6821916316471732,"strike":4.084760460441034,"iv":1.6018743834480555,"gamma":0.05882030962685593,"theta":-0.009266073757558871,"vega":0.0032129739117792667,"rho":0.0025672235701169163,"breakevenPct":2.841217204987944}],"put":[{"delta":0.1,"premium":0.26460641238096183,"strike":3.5280854984128243,"iv":2.3050961984951037,"gamma":0.04226251754942861,"theta":-0.012435372352994635,"vega":0.0032196228438793077,"rho":-0.0007377689448126001,"breakevenPct":50.40305340377109},{"delta":0.15,"premium":0.3438404418097835,"strike":4.350723534478268,"iv":1.8869297773164433,"gamma":0.06789688141868938,"theta":-0.013514271668357945,"vega":0.004264282853574745,"rho":-0.0010652149390665549,"breakevenPct":39.10512017221148},{"delta":0.2,"premium":0.4238319311449015,"strike":4.990655449159212,"iv":1.619777257535195,"gamma":0.09338549479443348,"theta":-0.014292904845918818,"vega":0.005182770053437181,"rho":-0.0013932714312677092,"breakevenPct":30.595387264220207},{"delta":0.25,"premium":0.5857409081296747,"strike":5.378213901481588,"iv":1.6122921605988465,"gamma":0.1043258601330222,"theta":-0.015815513598512944,"vega":0.005764946987253159,"rho":-0.0017831527242902895,"breakevenPct":27.16606393082199},{"delta":0.3,"premium":0.7488638043459248,"strike":5.762032480813941,"iv":1.608655024426719,"gamma":0.1150506378286875,"theta":-0.017349147179677792,"vega":0.006342140204998123,"rho":-0.0021739501869471284,"breakevenPct":23.812026193495196},{"delta":0.35,"premium":0.93384497313891,"strike":6.145817344589409,"iv":1.6067207981580967,"gamma":0.12336231772831927,"theta":-0.018533307751343056,"vega":0.006802072141212586,"rho":-0.0025824297731307775,"breakevenPct":20.790693443001537},{"delta":0.4,"premium":1.1544896392939372,"strike":6.529547198772065,"iv":1.6075650038372986,"gamma":0.12773683806600153,"theta":-0.019147275518035304,"vega":0.007070683039140446,"rho":-0.003019759139805538,"breakevenPct":18.312195144709307},{"delta":0.45,"premium":1.375134305448964,"strike":6.9132770529547205,"iv":1.6084092095165003,"gamma":0.1321113584036838,"theta":-0.019761243284727552,"vega":0.007339293937068304,"rho":-0.0034570885064802983,"breakevenPct":15.83369684641708},{"delta":0.5,"premium":1.6807657247037375,"strike":7.35278030993619,"iv":1.62507484047402,"gamma":0.13126554238833182,"theta":-0.01997055606198724,"vega":0.0073647219690063815,"rho":-0.0039613173624715205,"breakevenPct":13.799170437196777},{"delta":0.55,"premium":2.0112123974475846,"strike":7.808568824065635,"iv":1.6463601640838652,"gamma":0.1288954421148587,"theta":-0.020061713764813128,"vega":0.007319143117593437,"rho":-0.00448508017787556,"breakevenPct":11.894279230728735},{"delta":0.6,"premium":2.3858551781876196,"strike":8.304329262177575,"iv":1.6563923956316347,"gamma":0.1250099066853433,"theta":-0.019590018798373618,"vega":0.007128589352398971,"rho":-0.005044852179094622,"breakevenPct":10.053585349696748},{"delta":0.65,"premium":2.7925020371317917,"strike":8.829034886621667,"iv":1.658275836375832,"gamma":0.12002698717731453,"theta":-0.01871074086453503,"vega":0.006833053753086854,"rho":-0.005630699797628012,"breakevenPct":8.259379187083965},{"delta":0.7,"premium":3.376365260634139,"strike":9.515846012153302,"iv":1.6883205402628128,"gamma":0.11083359227384136,"theta":-0.01771679832852231,"vega":0.0064107690394035275,"rho":-0.006355501580258054,"breakevenPct":6.6948214054838475},{"delta":0.75,"premium":3.912328719115696,"strike":10.149771625487595,"iv":1.6748554698631235,"gamma":0.101024240095299,"theta":-0.015892533853283694,"vega":0.0058249007489895276,"rho":-0.0070415202062726,"breakevenPct":5.206034857569928},{"delta":0.8,"premium":4.21819360730864,"strike":10.55759147641152,"iv":1.5629752862028394,"gamma":0.09365973461634161,"theta":-0.01273315302621323,"vega":0.005062732321763315,"rho":-0.007545009009472621,"breakevenPct":3.656567338862001},{"delta":0.85,"premium":4.524058495501585,"strike":10.965411327335445,"iv":1.4510951025425554,"gamma":0.08629522913738422,"theta":-0.00957377219914277,"vega":0.004300563894537104,"rho":-0.00804849781267264,"breakevenPct":2.1070998201540783}]},"raw":{"call":[{"delta":0.25,"premium":0.35894204521319284,"strike":9.910579547868071,"iv":1.5988504314826648,"gamma":0.10721499556990141,"theta":-0.01639278220624037,"vega":0.005876073975604704,"rho":0.0010082277493288602,"breakevenPct":56.0717567337578},{"delta":0.3,"premium":0.4393819346008317,"strike":9.106180653991682,"iv":1.5347599443071658,"gamma":0.12204273799931713,"theta":-0.01719421135267114,"vega":0.006427245375247192,"rho":0.0012037609679576532,"breakevenPct":45.069340252165865},{"delta":0.35,"premium":0.5249999999999999,"strike":8.5,"iv":1.4834500000000002,"gamma":0.13394999999999999,"theta":-0.017599999999999998,"vega":0.0068,"rho":0.001396114992555291,"breakevenPct":37.158054711246194},{"delta":0.4,"premium":0.6193314955203307,"strike":7.954514128187457,"iv":1.4481324603721573,"gamma":0.14341784975878705,"theta":-0.01802736044107512,"vega":0.007113645761543763,"rho":0.0015819035044783419,"breakevenPct":30.301605223522607},{"delta":0.45,"premium":0.7657822191592005,"strike":7.609924190213646,"iv":1.5051965541006203,"gamma":0.13976519641626464,"theta":-0.01899221226740179,"vega":0.007217022742935906,"rho":0.0017276979907239007,"breakevenPct":27.290370963113165},{"delta":0.5,"premium":0.9122329427980702,"strike":7.2653342522398345,"iv":1.5622606478290835,"gamma":0.13611254307374224,"theta":-0.019957064093728463,"vega":0.00732039972432805,"rho":0.0018734924769694596,"breakevenPct":24.279136702703724},{"delta":0.55,"premium":1.0490677321156774,"strike":6.91248097412481,"iv":1.5868670471841704,"gamma":0.13397389649923896,"theta":-0.02032366818873668,"vega":0.007338736681887367,"rho":0.0020267510229547716,"breakevenPct":20.996180945904058},{"delta":0.6,"premium":1.1537100456621003,"strike":6.531963470319635,"iv":1.5028107305936074,"gamma":0.1369038812785388,"theta":-0.018687442922374432,"vega":0.007072374429223744,"rho":0.00220499794285143,"breakevenPct":16.80354887510236},{"delta":0.65,"premium":1.2583523592085235,"strike":6.15144596651446,"iv":1.4187544140030441,"gamma":0.13983386605783865,"theta":-0.01705121765601218,"vega":0.006806012176560123,"rho":0.0023832448627480888,"breakevenPct":12.610916804300656},{"delta":0.7,"premium":1.4401504297994265,"strike":5.784383954154729,"iv":1.4045113896848136,"gamma":0.1320303724928367,"theta":-0.01571002865329513,"vega":0.0063334527220630385,"rho":0.002501330447629021,"breakevenPct":9.795355379242473},{"delta":0.75,"premium":1.672958452722063,"strike":5.42621776504298,"iv":1.4364239971346704,"gamma":0.11713065902578797,"theta":-0.014563896848137536,"vega":0.005724570200573066,"rho":0.002579641595074307,"breakevenPct":7.89021607545658},{"delta":0.8,"premium":1.9057664756446993,"strike":5.068051575931232,"iv":1.4683366045845272,"gamma":0.10223094555873924,"theta":-0.01341776504297994,"vega":0.005115687679083094,"rho":0.002657952742519592,"breakevenPct":5.985076771670687},{"delta":0.85,"premium":2.277665868306193,"strike":4.5904176646172585,"iv":1.5314465472889087,"gamma":0.08124002806505709,"theta":-0.011439513670509773,"vega":0.004200281142840446,"rho":0.002625570691894419,"breakevenPct":4.378169193365528},{"delta":0.9,"premium":2.6821916316471732,"strike":4.084760460441034,"iv":1.6018743834480555,"gamma":0.05882030962685593,"theta":-0.009266073757558871,"vega":0.0032129739117792667,"rho":0.0025672235701169163,"breakevenPct":2.841217204987944}],"put":[{"delta":0.1,"premium":0.26460641238096183,"strike":3.5280854984128243,"iv":2.3050961984951037,"gamma":0.04226251754942861,"theta":-0.012435372352994635,"vega":0.0032196228438793077,"rho":-0.0007377689448126001,"breakevenPct":50.40305340377109},{"delta":0.15,"premium":0.3438404418097835,"strike":4.350723534478268,"iv":1.8869297773164433,"gamma":0.06789688141868938,"theta":-0.013514271668357945,"vega":0.004264282853574745,"rho":-0.0010652149390665549,"breakevenPct":39.10512017221148},{"delta":0.2,"premium":0.4238319311449015,"strike":4.990655449159212,"iv":1.619777257535195,"gamma":0.09338549479443348,"theta":-0.014292904845918818,"vega":0.005182770053437181,"rho":-0.0013932714312677092,"breakevenPct":30.595387264220207},{"delta":0.25,"premium":0.5857409081296747,"strike":5.378213901481588,"iv":1.6122921605988465,"gamma":0.1043258601330222,"theta":-0.015815513598512944,"vega":0.005764946987253159,"rho":-0.0017831527242902895,"breakevenPct":27.16606393082199},{"delta":0.3,"premium":0.7488638043459248,"strike":5.762032480813941,"iv":1.608655024426719,"gamma":0.1150506378286875,"theta":-0.017349147179677792,"vega":0.006342140204998123,"rho":-0.0021739501869471284,"breakevenPct":23.812026193495196},{"delta":0.35,"premium":0.93384497313891,"strike":6.145817344589409,"iv":1.6067207981580967,"gamma":0.12336231772831927,"theta":-0.018533307751343056,"vega":0.006802072141212586,"rho":-0.0025824297731307775,"breakevenPct":20.790693443001537},{"delta":0.4,"premium":1.1544896392939372,"strike":6.529547198772065,"iv":1.6075650038372986,"gamma":0.12773683806600153,"theta":-0.019147275518035304,"vega":0.007070683039140446,"rho":-0.003019759139805538,"breakevenPct":18.312195144709307},{"delta":0.45,"premium":1.375134305448964,"strike":6.9132770529547205,"iv":1.6084092095165003,"gamma":0.1321113584036838,"theta":-0.019761243284727552,"vega":0.007339293937068304,"rho":-0.0034570885064802983,"breakevenPct":15.83369684641708},{"delta":0.5,"premium":1.6807657247037375,"strike":7.35278030993619,"iv":1.62507484047402,"gamma":0.13126554238833182,"theta":-0.01997055606198724,"vega":0.0073647219690063815,"rho":-0.0039613173624715205,"breakevenPct":13.799170437196777},{"delta":0.55,"premium":2.0112123974475846,"strike":7.808568824065635,"iv":1.6463601640838652,"gamma":0.1288954421148587,"theta":-0.020061713764813128,"vega":0.007319143117593437,"rho":-0.00448508017787556,"breakevenPct":11.894279230728735},{"delta":0.6,"premium":2.3858551781876196,"strike":8.304329262177575,"iv":1.6563923956316347,"gamma":0.1250099066853433,"theta":-0.019590018798373618,"vega":0.007128589352398971,"rho":-0.005044852179094622,"breakevenPct":10.053585349696748},{"delta":0.65,"premium":2.7925020371317917,"strike":8.829034886621667,"iv":1.658275836375832,"gamma":0.12002698717731453,"theta":-0.01871074086453503,"vega":0.006833053753086854,"rho":-0.005630699797628012,"breakevenPct":8.259379187083965},{"delta":0.7,"premium":3.376365260634139,"strike":9.515846012153302,"iv":1.6883205402628128,"gamma":0.11083359227384136,"theta":-0.01771679832852231,"vega":0.0064107690394035275,"rho":-0.006355501580258054,"breakevenPct":6.6948214054838475},{"delta":0.75,"premium":3.912328719115696,"strike":10.149771625487595,"iv":1.6748554698631235,"gamma":0.101024240095299,"theta":-0.015892533853283694,"vega":0.0058249007489895276,"rho":-0.0070415202062726,"breakevenPct":5.206034857569928},{"delta":0.8,"premium":4.21819360730864,"strike":10.55759147641152,"iv":1.5629752862028394,"gamma":0.09365973461634161,"theta":-0.01273315302621323,"vega":0.005062732321763315,"rho":-0.007545009009472621,"breakevenPct":3.656567338862001},{"delta":0.85,"premium":4.524058495501585,"strike":10.965411327335445,"iv":1.4510951025425554,"gamma":0.08629522913738422,"theta":-0.00957377219914277,"vega":0.004300563894537104,"rho":-0.00804849781267264,"breakevenPct":2.1070998201540783}]}},"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"}}