{"symbol":"RDWU","url":"https://intraalpha.com/companies/RDWU","capturedAt":"2026-10-22T20:48:06.473Z","state":"ready","quote":{"symbol":"RDWU","last_price":3.3022,"prev_close":3.67,"regular_close":3.31,"change":-0.3678,"change_pct":-10.0218,"regular_change":-0.36,"regular_change_pct":-9.8093,"extended_change":-0.0078,"extended_change_pct":-0.2356,"bid":3.29,"ask":3.35,"bid_size":900,"ask_size":2100,"volume":462026,"vwap":3.384132,"open":3.44,"high":3.7197,"low":3.21,"close":3.31,"trade_count":994,"last_trade_at":"2026-10-22T20:35:01.118049247Z","last_quote_at":"2026-10-22T20:45:00.001172703Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:03.742215545-04:00","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":22166800,"total_expense_ratio":0.015,"asset_class":"U.S. Equity","holdings_count":5},"fundamentalsSource":{"provider":"REX Shares","url":"https://www.rexshares.com/rdwu/","observed_at":"2026-10-21","fetched_at":"2026-10-22T20:48:06.020761+00:00"},"optionObservedAt":"2026-10-22T19:49:50.151Z","bars":[{"c":3.6,"h":3.66,"l":3.6,"n":20,"o":3.63,"t":"2026-10-15T08:00:00Z","v":7034,"vw":3.635275},{"c":3.501,"h":3.501,"l":3.501,"n":5,"o":3.501,"t":"2026-10-15T08:25:00Z","v":1505,"vw":3.501},{"c":3.5007,"h":3.5007,"l":3.5007,"n":1,"o":3.5007,"t":"2026-10-15T08:45:00Z","v":106,"vw":3.5007},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-15T08:50:00Z","v":1025,"vw":3.52},{"c":3.52,"h":3.52,"l":3.501,"n":2,"o":3.501,"t":"2026-10-15T09:30:00Z","v":344,"vw":3.51398},{"c":3.5,"h":3.5,"l":3.5,"n":58,"o":3.5,"t":"2026-10-15T09:40:00Z","v":1288,"vw":3.5},{"c":3.49,"h":3.49,"l":3.48,"n":4,"o":3.48,"t":"2026-10-15T10:05:00Z","v":1800,"vw":3.483322},{"c":3.473,"h":3.473,"l":3.473,"n":1,"o":3.473,"t":"2026-10-15T10:20:00Z","v":117,"vw":3.473},{"c":3.43,"h":3.45,"l":3.43,"n":5,"o":3.45,"t":"2026-10-15T10:55:00Z","v":1270,"vw":3.440709},{"c":3.42,"h":3.42,"l":3.42,"n":8,"o":3.42,"t":"2026-10-15T11:00:00Z","v":196,"vw":3.42},{"c":3.4,"h":3.4,"l":3.4,"n":8,"o":3.4,"t":"2026-10-15T11:05:00Z","v":265,"vw":3.4},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-15T11:10:00Z","v":325,"vw":3.41},{"c":3.46,"h":3.46,"l":3.42,"n":7,"o":3.46,"t":"2026-10-15T11:15:00Z","v":1663,"vw":3.442222},{"c":3.41,"h":3.44,"l":3.41,"n":19,"o":3.44,"t":"2026-10-15T11:20:00Z","v":2778,"vw":3.414743},{"c":3.44,"h":3.44,"l":3.41,"n":5,"o":3.41,"t":"2026-10-15T11:25:00Z","v":2803,"vw":3.433757},{"c":3.49,"h":3.49,"l":3.45,"n":8,"o":3.45,"t":"2026-10-15T11:30:00Z","v":1000,"vw":3.47333},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-10-15T11:40:00Z","v":1484,"vw":3.49},{"c":3.4512,"h":3.4512,"l":3.4512,"n":1,"o":3.4512,"t":"2026-10-15T11:45:00Z","v":1000,"vw":3.4512},{"c":3.43,"h":3.43,"l":3.43,"n":10,"o":3.43,"t":"2026-10-15T11:55:00Z","v":3005,"vw":3.43},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-15T12:00:00Z","v":474,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-15T12:05:00Z","v":500,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-15T12:10:00Z","v":277,"vw":3.44},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-15T12:15:00Z","v":600,"vw":3.47},{"c":3.44,"h":3.46,"l":3.44,"n":2,"o":3.46,"t":"2026-10-15T12:20:00Z","v":600,"vw":3.443333},{"c":3.41,"h":3.45,"l":3.4,"n":30,"o":3.45,"t":"2026-10-15T12:30:00Z","v":5745,"vw":3.422656},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-15T12:40:00Z","v":370,"vw":3.42},{"c":3.41,"h":3.41,"l":3.4,"n":9,"o":3.41,"t":"2026-10-15T12:45:00Z","v":1758,"vw":3.409045},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-15T12:50:00Z","v":125,"vw":3.38},{"c":3.38,"h":3.3898,"l":3.38,"n":3,"o":3.3898,"t":"2026-10-15T12:55:00Z","v":560,"vw":3.387127},{"c":3.37,"h":3.38,"l":3.37,"n":11,"o":3.37,"t":"2026-10-15T13:00:00Z","v":4312,"vw":3.370595},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-15T13:05:00Z","v":242,"vw":3.39},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-15T13:10:00Z","v":100,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-15T13:15:00Z","v":600,"vw":3.35},{"c":3.36,"h":3.36,"l":3.36,"n":12,"o":3.36,"t":"2026-10-15T13:20:00Z","v":1333,"vw":3.36},{"c":3.45,"h":3.45,"l":3.39,"n":9,"o":3.39,"t":"2026-10-15T13:25:00Z","v":3366,"vw":3.428943},{"c":3.37,"h":3.58,"l":3.35,"n":74,"o":3.41,"t":"2026-10-15T13:30:00Z","v":33194,"vw":3.470407},{"c":3.39,"h":3.39,"l":3.2988,"n":71,"o":3.37,"t":"2026-10-15T13:35:00Z","v":23972,"vw":3.341067},{"c":3.43,"h":3.47,"l":3.31,"n":42,"o":3.36,"t":"2026-10-15T13:40:00Z","v":38275,"vw":3.375125},{"c":3.42,"h":3.48,"l":3.41,"n":69,"o":3.42,"t":"2026-10-15T13:45:00Z","v":35380,"vw":3.432176},{"c":3.305,"h":3.4234,"l":3.302,"n":69,"o":3.415,"t":"2026-10-15T13:50:00Z","v":27754,"vw":3.343776},{"c":3.335,"h":3.35,"l":3.29,"n":38,"o":3.3,"t":"2026-10-15T13:55:00Z","v":10320,"vw":3.309287},{"c":3.4,"h":3.43,"l":3.31,"n":97,"o":3.31,"t":"2026-10-15T14:00:00Z","v":51529,"vw":3.400667},{"c":3.5319,"h":3.54,"l":3.4,"n":102,"o":3.4,"t":"2026-10-15T14:05:00Z","v":43434,"vw":3.461642},{"c":3.51,"h":3.57,"l":3.51,"n":30,"o":3.54,"t":"2026-10-15T14:10:00Z","v":13161,"vw":3.536007},{"c":3.52,"h":3.52,"l":3.45,"n":59,"o":3.51,"t":"2026-10-15T14:15:00Z","v":15202,"vw":3.500338},{"c":3.4833,"h":3.53,"l":3.4833,"n":17,"o":3.515,"t":"2026-10-15T14:20:00Z","v":2942,"vw":3.504572},{"c":3.48,"h":3.48,"l":3.48,"n":15,"o":3.48,"t":"2026-10-15T14:25:00Z","v":4159,"vw":3.48},{"c":3.55,"h":3.55,"l":3.46,"n":4,"o":3.46,"t":"2026-10-15T14:30:00Z","v":2300,"vw":3.541826},{"c":3.61,"h":3.61,"l":3.55,"n":26,"o":3.568999,"t":"2026-10-15T14:35:00Z","v":8187,"vw":3.562947},{"c":3.63,"h":3.63,"l":3.61,"n":8,"o":3.628,"t":"2026-10-15T14:40:00Z","v":2067,"vw":3.6277},{"c":3.65,"h":3.66,"l":3.63,"n":30,"o":3.63,"t":"2026-10-15T14:45:00Z","v":7727,"vw":3.645091},{"c":3.65,"h":3.7,"l":3.64,"n":35,"o":3.65,"t":"2026-10-15T14:50:00Z","v":9183,"vw":3.666167},{"c":3.68,"h":3.6976,"l":3.65,"n":10,"o":3.655,"t":"2026-10-15T14:55:00Z","v":3336,"vw":3.672503},{"c":3.73,"h":3.73,"l":3.6634,"n":28,"o":3.6634,"t":"2026-10-15T15:00:00Z","v":7827,"vw":3.695247},{"c":3.7781,"h":3.7781,"l":3.7134,"n":24,"o":3.74,"t":"2026-10-15T15:05:00Z","v":6763,"vw":3.76005},{"c":3.815,"h":3.8249,"l":3.75,"n":23,"o":3.77,"t":"2026-10-15T15:10:00Z","v":8758,"vw":3.792202},{"c":3.8319,"h":3.86,"l":3.8,"n":34,"o":3.85,"t":"2026-10-15T15:15:00Z","v":24452,"vw":3.841547},{"c":3.8184,"h":3.858,"l":3.8,"n":19,"o":3.8393,"t":"2026-10-15T15:20:00Z","v":8973,"vw":3.836799},{"c":3.795,"h":3.82,"l":3.78,"n":23,"o":3.82,"t":"2026-10-15T15:25:00Z","v":10432,"vw":3.801727},{"c":3.79,"h":3.8,"l":3.765,"n":17,"o":3.788,"t":"2026-10-15T15:30:00Z","v":7492,"vw":3.776081},{"c":3.77,"h":3.78,"l":3.77,"n":12,"o":3.78,"t":"2026-10-15T15:35:00Z","v":2253,"vw":3.77105},{"c":3.7979,"h":3.7979,"l":3.7979,"n":1,"o":3.7979,"t":"2026-10-15T15:40:00Z","v":1900,"vw":3.7979},{"c":3.7883,"h":3.7883,"l":3.75,"n":6,"o":3.77,"t":"2026-10-15T15:45:00Z","v":1530,"vw":3.7802},{"c":3.8,"h":3.8031,"l":3.79,"n":13,"o":3.7988,"t":"2026-10-15T15:50:00Z","v":7951,"vw":3.799664},{"c":3.7931,"h":3.7931,"l":3.77,"n":9,"o":3.77,"t":"2026-10-15T15:55:00Z","v":2260,"vw":3.780382},{"c":3.7877,"h":3.7877,"l":3.7877,"n":3,"o":3.7877,"t":"2026-10-15T16:00:00Z","v":187,"vw":3.7877},{"c":3.77,"h":3.77,"l":3.76,"n":20,"o":3.7628,"t":"2026-10-15T16:05:00Z","v":4415,"vw":3.766028},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-15T16:10:00Z","v":409,"vw":3.76},{"c":3.765,"h":3.77,"l":3.765,"n":9,"o":3.77,"t":"2026-10-15T16:15:00Z","v":1233,"vw":3.769155},{"c":3.76,"h":3.77,"l":3.75,"n":9,"o":3.75,"t":"2026-10-15T16:20:00Z","v":1375,"vw":3.75451},{"c":3.74,"h":3.745,"l":3.7307,"n":8,"o":3.7401,"t":"2026-10-15T16:25:00Z","v":1613,"vw":3.739794},{"c":3.73,"h":3.75,"l":3.73,"n":3,"o":3.75,"t":"2026-10-15T16:30:00Z","v":700,"vw":3.735714},{"c":3.775,"h":3.775,"l":3.7305,"n":6,"o":3.7305,"t":"2026-10-15T16:35:00Z","v":990,"vw":3.746889},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-10-15T16:40:00Z","v":5300,"vw":3.76},{"c":3.78,"h":3.7812,"l":3.78,"n":3,"o":3.7812,"t":"2026-10-15T16:45:00Z","v":1100,"vw":3.780109},{"c":3.765,"h":3.78,"l":3.7612,"n":14,"o":3.78,"t":"2026-10-15T16:50:00Z","v":11403,"vw":3.778613},{"c":3.7688,"h":3.7799,"l":3.7688,"n":3,"o":3.7799,"t":"2026-10-15T16:55:00Z","v":734,"vw":3.776914},{"c":3.78,"h":3.785,"l":3.77,"n":11,"o":3.77,"t":"2026-10-15T17:05:00Z","v":4422,"vw":3.778434},{"c":3.79,"h":3.805,"l":3.79,"n":19,"o":3.795,"t":"2026-10-15T17:10:00Z","v":2046,"vw":3.796056},{"c":3.818,"h":3.818,"l":3.81,"n":12,"o":3.81,"t":"2026-10-15T17:15:00Z","v":3200,"vw":3.812738},{"c":3.81,"h":3.81,"l":3.795,"n":8,"o":3.795,"t":"2026-10-15T17:20:00Z","v":671,"vw":3.802105},{"c":3.8099,"h":3.8099,"l":3.8099,"n":1,"o":3.8099,"t":"2026-10-15T17:25:00Z","v":100,"vw":3.8099},{"c":3.8,"h":3.8083,"l":3.8,"n":2,"o":3.8083,"t":"2026-10-15T17:30:00Z","v":2720,"vw":3.807476},{"c":3.81,"h":3.81,"l":3.8,"n":9,"o":3.8,"t":"2026-10-15T17:35:00Z","v":2083,"vw":3.805129},{"c":3.81,"h":3.81,"l":3.81,"n":6,"o":3.81,"t":"2026-10-15T17:40:00Z","v":1680,"vw":3.81},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-15T17:45:00Z","v":10373,"vw":3.82},{"c":3.795,"h":3.82,"l":3.795,"n":10,"o":3.82,"t":"2026-10-15T17:50:00Z","v":2199,"vw":3.81635},{"c":3.8,"h":3.8,"l":3.79,"n":9,"o":3.7975,"t":"2026-10-15T17:55:00Z","v":1248,"vw":3.794889},{"c":3.8,"h":3.8,"l":3.7912,"n":8,"o":3.7912,"t":"2026-10-15T18:00:00Z","v":823,"vw":3.797613},{"c":3.78,"h":3.8012,"l":3.78,"n":8,"o":3.8012,"t":"2026-10-15T18:05:00Z","v":2206,"vw":3.790864},{"c":3.78,"h":3.78,"l":3.76,"n":20,"o":3.78,"t":"2026-10-15T18:10:00Z","v":13900,"vw":3.773091},{"c":3.78,"h":3.78,"l":3.7701,"n":4,"o":3.7701,"t":"2026-10-15T18:15:00Z","v":2609,"vw":3.778698},{"c":3.77,"h":3.78,"l":3.77,"n":7,"o":3.78,"t":"2026-10-15T18:20:00Z","v":2016,"vw":3.777307},{"c":3.76,"h":3.7799,"l":3.76,"n":2,"o":3.7799,"t":"2026-10-15T18:25:00Z","v":1500,"vw":3.766633},{"c":3.79,"h":3.7909,"l":3.7711,"n":7,"o":3.7798,"t":"2026-10-15T18:30:00Z","v":682,"vw":3.782078},{"c":3.7966,"h":3.7966,"l":3.7966,"n":1,"o":3.7966,"t":"2026-10-15T18:35:00Z","v":150,"vw":3.7966},{"c":3.8022,"h":3.8022,"l":3.8,"n":3,"o":3.8,"t":"2026-10-15T18:40:00Z","v":3710,"vw":3.802141},{"c":3.8296,"h":3.8296,"l":3.82,"n":6,"o":3.82,"t":"2026-10-15T18:45:00Z","v":612,"vw":3.82192},{"c":3.8299,"h":3.83,"l":3.8299,"n":4,"o":3.83,"t":"2026-10-15T18:55:00Z","v":3910,"vw":3.829923},{"c":3.88,"h":3.88,"l":3.83,"n":12,"o":3.83,"t":"2026-10-15T19:00:00Z","v":11674,"vw":3.864889},{"c":3.9,"h":3.9,"l":3.872,"n":5,"o":3.88,"t":"2026-10-15T19:05:00Z","v":1997,"vw":3.880807},{"c":3.96,"h":3.96,"l":3.91,"n":11,"o":3.91,"t":"2026-10-15T19:10:00Z","v":4073,"vw":3.930904},{"c":3.99,"h":3.9999,"l":3.95,"n":16,"o":3.95,"t":"2026-10-15T19:15:00Z","v":6231,"vw":3.988088},{"c":4.02,"h":4.02,"l":3.99,"n":11,"o":3.99,"t":"2026-10-15T19:20:00Z","v":2248,"vw":4.005956},{"c":4,"h":4.01,"l":3.99,"n":17,"o":4.01,"t":"2026-10-15T19:25:00Z","v":3188,"vw":3.998923},{"c":4,"h":4.02,"l":3.98,"n":22,"o":3.98,"t":"2026-10-15T19:30:00Z","v":13584,"vw":4.007165},{"c":4.049,"h":4.049,"l":3.99,"n":24,"o":4,"t":"2026-10-15T19:35:00Z","v":3922,"vw":4.00676},{"c":4.0171,"h":4.0499,"l":4.01,"n":15,"o":4.04,"t":"2026-10-15T19:40:00Z","v":2370,"vw":4.038196},{"c":4.08,"h":4.08,"l":4.02,"n":19,"o":4.02,"t":"2026-10-15T19:45:00Z","v":5607,"vw":4.056311},{"c":4.05,"h":4.06,"l":4.04,"n":12,"o":4.06,"t":"2026-10-15T19:50:00Z","v":1039,"vw":4.050278},{"c":4.03,"h":4.059,"l":4.015,"n":32,"o":4.059,"t":"2026-10-15T19:55:00Z","v":15878,"vw":4.032149},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-10-15T20:00:00Z","v":404,"vw":4.01},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-15T20:10:00Z","v":100,"vw":4.04},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-15T20:40:00Z","v":158,"vw":4.06},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-15T20:50:00Z","v":117,"vw":4.04},{"c":4.0459,"h":4.0459,"l":4.0459,"n":1,"o":4.0459,"t":"2026-10-15T21:10:00Z","v":300,"vw":4.0459},{"c":4.06,"h":4.06,"l":4.05,"n":9,"o":4.05,"t":"2026-10-15T21:35:00Z","v":2000,"vw":4.053743},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-15T21:40:00Z","v":376,"vw":4.06},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-15T21:45:00Z","v":300,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-15T22:10:00Z","v":100,"vw":4.08},{"c":4.0601,"h":4.0601,"l":4.0601,"n":1,"o":4.0601,"t":"2026-10-15T22:20:00Z","v":100,"vw":4.0601},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-15T22:30:00Z","v":105,"vw":4.06},{"c":4.0633,"h":4.0633,"l":4.0633,"n":1,"o":4.0633,"t":"2026-10-15T22:50:00Z","v":125,"vw":4.0633},{"c":4.0455,"h":4.0455,"l":4.0455,"n":1,"o":4.0455,"t":"2026-10-15T23:05:00Z","v":469,"vw":4.0455},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-15T23:10:00Z","v":980,"vw":4.02},{"c":3.96,"h":4,"l":3.96,"n":2,"o":4,"t":"2026-10-15T23:50:00Z","v":10300,"vw":3.96233},{"c":4.07,"h":4.1,"l":4.06,"n":16,"o":4.08,"t":"2026-10-16T08:00:00Z","v":6764,"vw":4.078097},{"c":4.105,"h":4.12,"l":4.105,"n":6,"o":4.11,"t":"2026-10-16T08:10:00Z","v":1480,"vw":4.112779},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-16T08:15:00Z","v":100,"vw":4.09},{"c":4.0606,"h":4.0606,"l":4.0606,"n":1,"o":4.0606,"t":"2026-10-16T08:25:00Z","v":800,"vw":4.0606},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-16T08:55:00Z","v":139,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T09:30:00Z","v":105,"vw":4.1},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-16T09:35:00Z","v":1228,"vw":4.14},{"c":4.07,"h":4.07,"l":4.05,"n":8,"o":4.05,"t":"2026-10-16T10:05:00Z","v":2317,"vw":4.052026},{"c":4.07,"h":4.08,"l":4.07,"n":3,"o":4.08,"t":"2026-10-16T10:25:00Z","v":300,"vw":4.076667},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-16T10:55:00Z","v":781,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":33,"o":4.07,"t":"2026-10-16T11:00:00Z","v":11715,"vw":4.07},{"c":4.05,"h":4.05,"l":4.05,"n":15,"o":4.05,"t":"2026-10-16T11:05:00Z","v":2014,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-10-16T11:10:00Z","v":333,"vw":4.04},{"c":4.02,"h":4.0367,"l":4.02,"n":3,"o":4.0367,"t":"2026-10-16T11:25:00Z","v":2850,"vw":4.02816},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-16T11:30:00Z","v":5000,"vw":4.01},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-16T11:40:00Z","v":100,"vw":4},{"c":4,"h":4.02,"l":4,"n":10,"o":4.02,"t":"2026-10-16T11:55:00Z","v":574,"vw":4.008299},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-16T12:05:00Z","v":506,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-10-16T12:10:00Z","v":1080,"vw":3.99},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-16T12:15:00Z","v":150,"vw":3.96},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-16T12:45:00Z","v":167,"vw":3.94},{"c":3.9205,"h":3.9205,"l":3.9205,"n":1,"o":3.9205,"t":"2026-10-16T12:50:00Z","v":10000,"vw":3.9205},{"c":3.901,"h":3.91,"l":3.901,"n":7,"o":3.91,"t":"2026-10-16T13:00:00Z","v":2400,"vw":3.90775},{"c":3.9294,"h":3.95,"l":3.9294,"n":3,"o":3.95,"t":"2026-10-16T13:15:00Z","v":1000,"vw":3.93898},{"c":3.95,"h":3.97,"l":3.94,"n":11,"o":3.959,"t":"2026-10-16T13:20:00Z","v":8000,"vw":3.95005},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-16T13:25:00Z","v":140,"vw":3.9},{"c":3.915,"h":3.94,"l":3.84,"n":34,"o":3.94,"t":"2026-10-16T13:30:00Z","v":11344,"vw":3.8672},{"c":3.95,"h":3.975,"l":3.9298,"n":22,"o":3.96,"t":"2026-10-16T13:35:00Z","v":10348,"vw":3.944922},{"c":3.985,"h":3.985,"l":3.87,"n":17,"o":3.92,"t":"2026-10-16T13:40:00Z","v":3980,"vw":3.973867},{"c":3.895,"h":3.98,"l":3.86,"n":11,"o":3.98,"t":"2026-10-16T13:45:00Z","v":4814,"vw":3.900297},{"c":3.87,"h":3.87,"l":3.845,"n":6,"o":3.845,"t":"2026-10-16T13:50:00Z","v":1261,"vw":3.86},{"c":3.89,"h":3.9197,"l":3.881,"n":9,"o":3.89,"t":"2026-10-16T13:55:00Z","v":5623,"vw":3.90546},{"c":3.9602,"h":3.9602,"l":3.9192,"n":14,"o":3.9192,"t":"2026-10-16T14:00:00Z","v":9369,"vw":3.949346},{"c":3.93,"h":3.93,"l":3.89,"n":4,"o":3.89,"t":"2026-10-16T14:10:00Z","v":12839,"vw":3.923193},{"c":3.95,"h":3.95,"l":3.91,"n":11,"o":3.91,"t":"2026-10-16T14:20:00Z","v":5594,"vw":3.910734},{"c":3.97,"h":3.9765,"l":3.97,"n":7,"o":3.97,"t":"2026-10-16T14:30:00Z","v":8372,"vw":3.970141},{"c":3.961,"h":3.97,"l":3.961,"n":11,"o":3.97,"t":"2026-10-16T14:35:00Z","v":5011,"vw":3.961399},{"c":3.95,"h":3.95,"l":3.94,"n":11,"o":3.94,"t":"2026-10-16T14:40:00Z","v":5107,"vw":3.940196},{"c":3.95,"h":3.96,"l":3.95,"n":4,"o":3.96,"t":"2026-10-16T14:45:00Z","v":489,"vw":3.957059},{"c":3.855,"h":3.94,"l":3.85,"n":16,"o":3.94,"t":"2026-10-16T14:50:00Z","v":10727,"vw":3.888785},{"c":3.8589,"h":3.87,"l":3.8589,"n":10,"o":3.86,"t":"2026-10-16T14:55:00Z","v":3904,"vw":3.861837},{"c":3.83,"h":3.84,"l":3.8212,"n":10,"o":3.83,"t":"2026-10-16T15:00:00Z","v":2334,"vw":3.837281},{"c":3.77,"h":3.84,"l":3.77,"n":18,"o":3.84,"t":"2026-10-16T15:05:00Z","v":16000,"vw":3.782734},{"c":3.7699,"h":3.78,"l":3.765,"n":30,"o":3.775,"t":"2026-10-16T15:10:00Z","v":11972,"vw":3.77538},{"c":3.76,"h":3.8,"l":3.76,"n":11,"o":3.78,"t":"2026-10-16T15:15:00Z","v":2729,"vw":3.787037},{"c":3.72,"h":3.7332,"l":3.715,"n":7,"o":3.7332,"t":"2026-10-16T15:20:00Z","v":1978,"vw":3.723211},{"c":3.745,"h":3.76,"l":3.745,"n":11,"o":3.7499,"t":"2026-10-16T15:25:00Z","v":2533,"vw":3.754218},{"c":3.7298,"h":3.74,"l":3.7298,"n":14,"o":3.7391,"t":"2026-10-16T15:30:00Z","v":2832,"vw":3.739437},{"c":3.71,"h":3.71,"l":3.705,"n":8,"o":3.705,"t":"2026-10-16T15:35:00Z","v":732,"vw":3.70704},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-16T15:40:00Z","v":100,"vw":3.71},{"c":3.7,"h":3.71,"l":3.6906,"n":12,"o":3.6906,"t":"2026-10-16T15:45:00Z","v":1646,"vw":3.698355},{"c":3.66,"h":3.6804,"l":3.66,"n":10,"o":3.6804,"t":"2026-10-16T15:50:00Z","v":4240,"vw":3.675666},{"c":3.62,"h":3.64,"l":3.62,"n":10,"o":3.64,"t":"2026-10-16T15:55:00Z","v":14192,"vw":3.623154},{"c":3.62,"h":3.62,"l":3.61,"n":6,"o":3.61,"t":"2026-10-16T16:00:00Z","v":500,"vw":3.613086},{"c":3.64,"h":3.64,"l":3.635,"n":3,"o":3.635,"t":"2026-10-16T16:05:00Z","v":300,"vw":3.638333},{"c":3.65,"h":3.65,"l":3.64,"n":3,"o":3.64,"t":"2026-10-16T16:10:00Z","v":2917,"vw":3.6482},{"c":3.67,"h":3.675,"l":3.67,"n":5,"o":3.675,"t":"2026-10-16T16:15:00Z","v":407,"vw":3.671429},{"c":3.68,"h":3.69,"l":3.66,"n":19,"o":3.66,"t":"2026-10-16T16:20:00Z","v":4272,"vw":3.678827},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-16T16:25:00Z","v":500,"vw":3.68},{"c":3.67,"h":3.67,"l":3.6699,"n":4,"o":3.6699,"t":"2026-10-16T16:30:00Z","v":5113,"vw":3.669902},{"c":3.66,"h":3.66,"l":3.6599,"n":3,"o":3.66,"t":"2026-10-16T16:40:00Z","v":420,"vw":3.659971},{"c":3.645,"h":3.645,"l":3.645,"n":2,"o":3.645,"t":"2026-10-16T16:45:00Z","v":184,"vw":3.645},{"c":3.6,"h":3.63,"l":3.6,"n":11,"o":3.63,"t":"2026-10-16T17:00:00Z","v":2086,"vw":3.604427},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-16T17:05:00Z","v":150,"vw":3.58},{"c":3.6,"h":3.615,"l":3.5913,"n":9,"o":3.6,"t":"2026-10-16T17:10:00Z","v":1674,"vw":3.598843},{"c":3.59,"h":3.6,"l":3.58,"n":10,"o":3.59,"t":"2026-10-16T17:15:00Z","v":3640,"vw":3.587706},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-16T17:20:00Z","v":400,"vw":3.61},{"c":3.65,"h":3.65,"l":3.63,"n":7,"o":3.63,"t":"2026-10-16T17:25:00Z","v":483,"vw":3.637909},{"c":3.67,"h":3.6701,"l":3.66,"n":16,"o":3.66,"t":"2026-10-16T17:30:00Z","v":8088,"vw":3.669204},{"c":3.645,"h":3.68,"l":3.645,"n":7,"o":3.68,"t":"2026-10-16T17:35:00Z","v":1048,"vw":3.660122},{"c":3.66,"h":3.685,"l":3.649,"n":14,"o":3.649,"t":"2026-10-16T17:40:00Z","v":1552,"vw":3.669568},{"c":3.64,"h":3.65,"l":3.64,"n":3,"o":3.65,"t":"2026-10-16T17:45:00Z","v":225,"vw":3.645},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-16T17:50:00Z","v":125,"vw":3.61},{"c":3.5851,"h":3.5851,"l":3.5851,"n":1,"o":3.5851,"t":"2026-10-16T17:55:00Z","v":100,"vw":3.5851},{"c":3.5789,"h":3.595,"l":3.5789,"n":10,"o":3.585,"t":"2026-10-16T18:00:00Z","v":9769,"vw":3.585069},{"c":3.5801,"h":3.585,"l":3.57,"n":12,"o":3.575,"t":"2026-10-16T18:05:00Z","v":1747,"vw":3.578265},{"c":3.595,"h":3.6,"l":3.57,"n":14,"o":3.57,"t":"2026-10-16T18:10:00Z","v":2378,"vw":3.587775},{"c":3.5798,"h":3.5999,"l":3.5798,"n":2,"o":3.5999,"t":"2026-10-16T18:15:00Z","v":1400,"vw":3.594157},{"c":3.5601,"h":3.57,"l":3.55,"n":11,"o":3.56,"t":"2026-10-16T18:20:00Z","v":6665,"vw":3.558828},{"c":3.57,"h":3.575,"l":3.5589,"n":9,"o":3.575,"t":"2026-10-16T18:25:00Z","v":5712,"vw":3.56563},{"c":3.57,"h":3.57,"l":3.551,"n":14,"o":3.57,"t":"2026-10-16T18:30:00Z","v":3600,"vw":3.556114},{"c":3.58,"h":3.58,"l":3.58,"n":4,"o":3.58,"t":"2026-10-16T18:35:00Z","v":352,"vw":3.58},{"c":3.555,"h":3.555,"l":3.55,"n":27,"o":3.55,"t":"2026-10-16T18:40:00Z","v":20923,"vw":3.55018},{"c":3.55,"h":3.555,"l":3.54,"n":36,"o":3.555,"t":"2026-10-16T18:45:00Z","v":6470,"vw":3.543182},{"c":3.5103,"h":3.545,"l":3.5103,"n":27,"o":3.545,"t":"2026-10-16T18:50:00Z","v":10394,"vw":3.539674},{"c":3.51,"h":3.51,"l":3.5,"n":27,"o":3.51,"t":"2026-10-16T18:55:00Z","v":5750,"vw":3.50271},{"c":3.505,"h":3.54,"l":3.505,"n":6,"o":3.51,"t":"2026-10-16T19:00:00Z","v":702,"vw":3.5129},{"c":3.49,"h":3.51,"l":3.49,"n":50,"o":3.5,"t":"2026-10-16T19:05:00Z","v":20054,"vw":3.50055},{"c":3.56,"h":3.56,"l":3.515,"n":21,"o":3.515,"t":"2026-10-16T19:10:00Z","v":3791,"vw":3.549444},{"c":3.555,"h":3.56,"l":3.54,"n":6,"o":3.54,"t":"2026-10-16T19:15:00Z","v":20306,"vw":3.559852},{"c":3.56,"h":3.5663,"l":3.56,"n":7,"o":3.5663,"t":"2026-10-16T19:20:00Z","v":2555,"vw":3.566048},{"c":3.58,"h":3.59,"l":3.56,"n":12,"o":3.59,"t":"2026-10-16T19:25:00Z","v":1537,"vw":3.579859},{"c":3.555,"h":3.59,"l":3.55,"n":31,"o":3.59,"t":"2026-10-16T19:30:00Z","v":4059,"vw":3.575156},{"c":3.53,"h":3.55,"l":3.5204,"n":13,"o":3.55,"t":"2026-10-16T19:35:00Z","v":4989,"vw":3.532255},{"c":3.5,"h":3.54,"l":3.5,"n":14,"o":3.53,"t":"2026-10-16T19:40:00Z","v":3773,"vw":3.505407},{"c":3.49,"h":3.49,"l":3.4789,"n":25,"o":3.48,"t":"2026-10-16T19:45:00Z","v":6879,"vw":3.483975},{"c":3.55,"h":3.55,"l":3.5,"n":25,"o":3.5,"t":"2026-10-16T19:50:00Z","v":9350,"vw":3.505177},{"c":3.545,"h":3.56,"l":3.53,"n":77,"o":3.54,"t":"2026-10-16T19:55:00Z","v":13794,"vw":3.546684},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-16T20:20:00Z","v":103,"vw":3.64},{"c":3.6095,"h":3.619,"l":3.6095,"n":2,"o":3.619,"t":"2026-10-16T20:25:00Z","v":2950,"vw":3.618678},{"c":3.6154,"h":3.6154,"l":3.6154,"n":1,"o":3.6154,"t":"2026-10-16T20:40:00Z","v":1000,"vw":3.6154},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-16T20:50:00Z","v":427,"vw":3.6},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-16T20:55:00Z","v":141,"vw":3.63},{"c":3.61,"h":3.62,"l":3.61,"n":3,"o":3.62,"t":"2026-10-16T21:05:00Z","v":1520,"vw":3.619333},{"c":3.62,"h":3.6231,"l":3.62,"n":3,"o":3.6231,"t":"2026-10-16T21:30:00Z","v":284,"vw":3.62155},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-10-16T21:35:00Z","v":404,"vw":3.62},{"c":3.57,"h":3.58,"l":3.57,"n":7,"o":3.58,"t":"2026-10-16T21:55:00Z","v":361,"vw":3.573356},{"c":3.6593,"h":3.6593,"l":3.6593,"n":1,"o":3.6593,"t":"2026-10-16T22:05:00Z","v":700,"vw":3.6593},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-16T22:15:00Z","v":200,"vw":3.65},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-16T22:30:00Z","v":150,"vw":3.66},{"c":3.5,"h":3.5,"l":3.5,"n":11,"o":3.5,"t":"2026-10-16T22:50:00Z","v":372,"vw":3.5},{"c":3.5248,"h":3.5248,"l":3.5248,"n":1,"o":3.5248,"t":"2026-10-16T22:55:00Z","v":400,"vw":3.5248},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-16T23:15:00Z","v":59000,"vw":3.6},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-16T23:25:00Z","v":700,"vw":3.53},{"c":3.75,"h":3.78,"l":3.75,"n":4,"o":3.78,"t":"2026-10-19T08:00:00Z","v":1761,"vw":3.753543},{"c":3.7326,"h":3.7326,"l":3.7326,"n":1,"o":3.7326,"t":"2026-10-19T08:10:00Z","v":300,"vw":3.7326},{"c":3.7156,"h":3.7156,"l":3.7156,"n":1,"o":3.7156,"t":"2026-10-19T08:45:00Z","v":300,"vw":3.7156},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-19T09:00:00Z","v":200,"vw":3.71},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-19T09:55:00Z","v":100,"vw":3.72},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-19T10:10:00Z","v":399,"vw":3.7},{"c":3.75,"h":3.75,"l":3.74,"n":5,"o":3.74,"t":"2026-10-19T10:50:00Z","v":1040,"vw":3.742941},{"c":3.75,"h":3.75,"l":3.721,"n":3,"o":3.721,"t":"2026-10-19T11:00:00Z","v":8103,"vw":3.721358},{"c":3.6215,"h":3.68,"l":3.6215,"n":83,"o":3.671,"t":"2026-10-19T11:10:00Z","v":60000,"vw":3.659736},{"c":3.6707,"h":3.6707,"l":3.6707,"n":2,"o":3.6707,"t":"2026-10-19T11:15:00Z","v":553,"vw":3.6707},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-19T11:25:00Z","v":1401,"vw":3.72},{"c":3.71,"h":3.71,"l":3.685,"n":6,"o":3.685,"t":"2026-10-19T11:45:00Z","v":1500,"vw":3.696667},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-19T11:50:00Z","v":3200,"vw":3.7},{"c":3.7072,"h":3.7099,"l":3.7072,"n":2,"o":3.7099,"t":"2026-10-19T12:00:00Z","v":2000,"vw":3.707875},{"c":3.71,"h":3.71,"l":3.7,"n":2,"o":3.7,"t":"2026-10-19T12:05:00Z","v":1600,"vw":3.708438},{"c":3.72,"h":3.73,"l":3.72,"n":4,"o":3.73,"t":"2026-10-19T12:10:00Z","v":10200,"vw":3.720784},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-19T12:15:00Z","v":200,"vw":3.73},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-19T12:45:00Z","v":200,"vw":3.71},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-19T12:55:00Z","v":100,"vw":3.73},{"c":3.71,"h":3.72,"l":3.71,"n":6,"o":3.72,"t":"2026-10-19T13:20:00Z","v":1185,"vw":3.715525},{"c":3.75,"h":3.75,"l":3.72,"n":6,"o":3.73,"t":"2026-10-19T13:25:00Z","v":1650,"vw":3.733125},{"c":3.675,"h":3.75,"l":3.6119,"n":51,"o":3.73,"t":"2026-10-19T13:30:00Z","v":33824,"vw":3.66157},{"c":3.6419,"h":3.6801,"l":3.64,"n":6,"o":3.66,"t":"2026-10-19T13:35:00Z","v":4595,"vw":3.641644},{"c":3.705,"h":3.705,"l":3.63,"n":20,"o":3.63,"t":"2026-10-19T13:40:00Z","v":12788,"vw":3.636283},{"c":3.73,"h":3.73,"l":3.6982,"n":13,"o":3.6982,"t":"2026-10-19T13:45:00Z","v":9663,"vw":3.717428},{"c":3.64,"h":3.71,"l":3.64,"n":20,"o":3.71,"t":"2026-10-19T13:50:00Z","v":8894,"vw":3.663451},{"c":3.6,"h":3.63,"l":3.58,"n":35,"o":3.63,"t":"2026-10-19T13:55:00Z","v":16240,"vw":3.601234},{"c":3.5632,"h":3.58,"l":3.5632,"n":5,"o":3.58,"t":"2026-10-19T14:00:00Z","v":1964,"vw":3.576989},{"c":3.56,"h":3.585,"l":3.56,"n":5,"o":3.578,"t":"2026-10-19T14:05:00Z","v":2201,"vw":3.577364},{"c":3.5914,"h":3.5914,"l":3.5914,"n":2,"o":3.5914,"t":"2026-10-19T14:10:00Z","v":281,"vw":3.5914},{"c":3.67,"h":3.6989,"l":3.67,"n":8,"o":3.698,"t":"2026-10-19T14:15:00Z","v":3364,"vw":3.684028},{"c":3.67,"h":3.68,"l":3.67,"n":6,"o":3.68,"t":"2026-10-19T14:20:00Z","v":302,"vw":3.675},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-19T14:25:00Z","v":100,"vw":3.68},{"c":3.63,"h":3.65,"l":3.63,"n":3,"o":3.65,"t":"2026-10-19T14:30:00Z","v":4651,"vw":3.649355},{"c":3.63,"h":3.63,"l":3.63,"n":5,"o":3.63,"t":"2026-10-19T14:35:00Z","v":1100,"vw":3.63},{"c":3.66,"h":3.66,"l":3.65,"n":5,"o":3.65,"t":"2026-10-19T14:40:00Z","v":2500,"vw":3.651224},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-19T14:45:00Z","v":300,"vw":3.7},{"c":3.66,"h":3.66,"l":3.6585,"n":2,"o":3.6585,"t":"2026-10-19T14:50:00Z","v":2500,"vw":3.6588},{"c":3.68,"h":3.685,"l":3.68,"n":2,"o":3.685,"t":"2026-10-19T15:00:00Z","v":1000,"vw":3.6825},{"c":3.7,"h":3.7,"l":3.68,"n":5,"o":3.68,"t":"2026-10-19T15:10:00Z","v":214,"vw":3.69},{"c":3.6824,"h":3.6824,"l":3.67,"n":5,"o":3.67,"t":"2026-10-19T15:15:00Z","v":1392,"vw":3.679545},{"c":3.69,"h":3.7,"l":3.68,"n":9,"o":3.6999,"t":"2026-10-19T15:20:00Z","v":3933,"vw":3.69592},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-19T15:35:00Z","v":580,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-19T15:40:00Z","v":178,"vw":3.7},{"c":3.72,"h":3.7203,"l":3.72,"n":3,"o":3.7203,"t":"2026-10-19T15:45:00Z","v":985,"vw":3.720248},{"c":3.75,"h":3.75,"l":3.73,"n":4,"o":3.73,"t":"2026-10-19T15:50:00Z","v":586,"vw":3.743179},{"c":3.7399,"h":3.75,"l":3.7399,"n":4,"o":3.75,"t":"2026-10-19T15:55:00Z","v":1230,"vw":3.740857},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-19T16:00:00Z","v":470,"vw":3.72},{"c":3.705,"h":3.7109,"l":3.705,"n":2,"o":3.7109,"t":"2026-10-19T16:05:00Z","v":800,"vw":3.707213},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-19T16:15:00Z","v":150,"vw":3.72},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-19T16:20:00Z","v":150,"vw":3.71},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-19T16:25:00Z","v":150,"vw":3.7},{"c":3.685,"h":3.685,"l":3.68,"n":5,"o":3.68,"t":"2026-10-19T16:30:00Z","v":677,"vw":3.683031},{"c":3.68,"h":3.685,"l":3.68,"n":4,"o":3.685,"t":"2026-10-19T16:45:00Z","v":1786,"vw":3.684223},{"c":3.6717,"h":3.6717,"l":3.6717,"n":2,"o":3.6717,"t":"2026-10-19T16:50:00Z","v":507,"vw":3.6717},{"c":3.665,"h":3.665,"l":3.665,"n":1,"o":3.665,"t":"2026-10-19T16:55:00Z","v":585,"vw":3.665},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-19T17:05:00Z","v":366,"vw":3.66},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-19T17:10:00Z","v":186,"vw":3.65},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-19T17:15:00Z","v":674,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-19T17:25:00Z","v":164,"vw":3.67},{"c":3.6686,"h":3.6686,"l":3.6686,"n":4,"o":3.6686,"t":"2026-10-19T17:30:00Z","v":335,"vw":3.6686},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-19T17:35:00Z","v":150,"vw":3.66},{"c":3.615,"h":3.65,"l":3.615,"n":7,"o":3.65,"t":"2026-10-19T17:45:00Z","v":791,"vw":3.634829},{"c":3.6,"h":3.6,"l":3.6,"n":4,"o":3.6,"t":"2026-10-19T17:50:00Z","v":451,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-19T18:05:00Z","v":139,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-19T18:10:00Z","v":100,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-19T18:35:00Z","v":148,"vw":3.58},{"c":3.6,"h":3.6,"l":3.6,"n":5,"o":3.6,"t":"2026-10-19T18:40:00Z","v":428,"vw":3.6},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-19T18:45:00Z","v":5010,"vw":3.63},{"c":3.63,"h":3.63,"l":3.625,"n":2,"o":3.625,"t":"2026-10-19T18:50:00Z","v":1049,"vw":3.627617},{"c":3.6367,"h":3.6367,"l":3.63,"n":3,"o":3.63,"t":"2026-10-19T18:55:00Z","v":2249,"vw":3.631192},{"c":3.62,"h":3.63,"l":3.62,"n":5,"o":3.625,"t":"2026-10-19T19:05:00Z","v":5232,"vw":3.6271},{"c":3.601,"h":3.61,"l":3.601,"n":14,"o":3.61,"t":"2026-10-19T19:10:00Z","v":10866,"vw":3.601726},{"c":3.64,"h":3.64,"l":3.62,"n":3,"o":3.62,"t":"2026-10-19T19:20:00Z","v":241,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-19T19:25:00Z","v":189,"vw":3.64},{"c":3.6,"h":3.61,"l":3.6,"n":8,"o":3.61,"t":"2026-10-19T19:30:00Z","v":1050,"vw":3.606898},{"c":3.6101,"h":3.6101,"l":3.6101,"n":1,"o":3.6101,"t":"2026-10-19T19:40:00Z","v":6100,"vw":3.6101},{"c":3.6,"h":3.62,"l":3.6,"n":8,"o":3.62,"t":"2026-10-19T19:45:00Z","v":4121,"vw":3.6005},{"c":3.6,"h":3.6,"l":3.6,"n":10,"o":3.6,"t":"2026-10-19T19:50:00Z","v":7995,"vw":3.6},{"c":3.595,"h":3.595,"l":3.595,"n":2,"o":3.595,"t":"2026-10-19T19:55:00Z","v":383,"vw":3.595},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-19T20:00:00Z","v":140,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":7,"o":3.63,"t":"2026-10-19T23:25:00Z","v":1593,"vw":3.63},{"c":3.6301,"h":3.6301,"l":3.6301,"n":1,"o":3.6301,"t":"2026-10-19T23:30:00Z","v":8000,"vw":3.6301},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-19T23:45:00Z","v":349,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":8,"o":3.63,"t":"2026-10-19T23:55:00Z","v":1192,"vw":3.63},{"c":3.5,"h":3.58,"l":3.49,"n":19,"o":3.56,"t":"2026-10-20T08:00:00Z","v":4842,"vw":3.553929},{"c":3.44,"h":3.48,"l":3.44,"n":6,"o":3.48,"t":"2026-10-20T11:00:00Z","v":297,"vw":3.46},{"c":3.435,"h":3.435,"l":3.435,"n":1,"o":3.435,"t":"2026-10-20T11:45:00Z","v":200,"vw":3.435},{"c":3.41,"h":3.4595,"l":3.41,"n":7,"o":3.4595,"t":"2026-10-20T12:05:00Z","v":1853,"vw":3.431596},{"c":3.4,"h":3.4,"l":3.4,"n":5,"o":3.4,"t":"2026-10-20T12:10:00Z","v":111,"vw":3.4},{"c":3.4254,"h":3.4254,"l":3.4254,"n":1,"o":3.4254,"t":"2026-10-20T12:30:00Z","v":1837,"vw":3.4254},{"c":3.4687,"h":3.4687,"l":3.43,"n":4,"o":3.43,"t":"2026-10-20T12:35:00Z","v":1600,"vw":3.434838},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-10-20T12:40:00Z","v":107,"vw":3.48},{"c":3.4938,"h":3.4938,"l":3.4938,"n":1,"o":3.4938,"t":"2026-10-20T12:55:00Z","v":285,"vw":3.4938},{"c":3.5,"h":3.5,"l":3.49,"n":12,"o":3.49,"t":"2026-10-20T13:00:00Z","v":6743,"vw":3.498943},{"c":3.4997,"h":3.4997,"l":3.4997,"n":1,"o":3.4997,"t":"2026-10-20T13:10:00Z","v":750,"vw":3.4997},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-20T13:15:00Z","v":100,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-20T13:20:00Z","v":200,"vw":3.5},{"c":3.55,"h":3.55,"l":3.54,"n":3,"o":3.54,"t":"2026-10-20T13:25:00Z","v":1418,"vw":3.545614},{"c":3.4,"h":3.57,"l":3.4,"n":33,"o":3.57,"t":"2026-10-20T13:30:00Z","v":9157,"vw":3.461338},{"c":3.45,"h":3.48,"l":3.45,"n":10,"o":3.4525,"t":"2026-10-20T13:35:00Z","v":6664,"vw":3.474542},{"c":3.4177,"h":3.4549,"l":3.3899,"n":11,"o":3.4549,"t":"2026-10-20T13:40:00Z","v":11613,"vw":3.446414},{"c":3.45,"h":3.45,"l":3.4,"n":10,"o":3.4,"t":"2026-10-20T13:45:00Z","v":5959,"vw":3.414075},{"c":3.58,"h":3.58,"l":3.44,"n":398,"o":3.45,"t":"2026-10-20T13:50:00Z","v":123109,"vw":3.52647},{"c":3.55,"h":3.5701,"l":3.53,"n":20,"o":3.5701,"t":"2026-10-20T13:55:00Z","v":7198,"vw":3.561983},{"c":3.53,"h":3.6,"l":3.53,"n":9,"o":3.56,"t":"2026-10-20T14:00:00Z","v":5789,"vw":3.562982},{"c":3.61,"h":3.61,"l":3.54,"n":10,"o":3.54,"t":"2026-10-20T14:05:00Z","v":2974,"vw":3.601968},{"c":3.67,"h":3.67,"l":3.61,"n":21,"o":3.61,"t":"2026-10-20T14:10:00Z","v":10026,"vw":3.643782},{"c":3.64,"h":3.66,"l":3.64,"n":4,"o":3.66,"t":"2026-10-20T14:15:00Z","v":526,"vw":3.644},{"c":3.6805,"h":3.6805,"l":3.68,"n":2,"o":3.68,"t":"2026-10-20T14:20:00Z","v":1750,"vw":3.680071},{"c":3.79,"h":3.82,"l":3.76,"n":19,"o":3.76,"t":"2026-10-20T14:25:00Z","v":5382,"vw":3.776181},{"c":3.67,"h":3.77,"l":3.66,"n":107,"o":3.76,"t":"2026-10-20T14:30:00Z","v":87779,"vw":3.719301},{"c":3.64,"h":3.67,"l":3.64,"n":9,"o":3.66,"t":"2026-10-20T14:35:00Z","v":7307,"vw":3.650094},{"c":3.67,"h":3.71,"l":3.67,"n":20,"o":3.6798,"t":"2026-10-20T14:40:00Z","v":4695,"vw":3.689835},{"c":3.63,"h":3.65,"l":3.63,"n":9,"o":3.65,"t":"2026-10-20T14:45:00Z","v":1617,"vw":3.645},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-20T14:50:00Z","v":20000,"vw":3.67},{"c":3.64,"h":3.659,"l":3.64,"n":8,"o":3.659,"t":"2026-10-20T14:55:00Z","v":20803,"vw":3.658327},{"c":3.59,"h":3.605,"l":3.59,"n":13,"o":3.605,"t":"2026-10-20T15:05:00Z","v":3787,"vw":3.594782},{"c":3.48,"h":3.5611,"l":3.47,"n":36,"o":3.5611,"t":"2026-10-20T15:10:00Z","v":19780,"vw":3.517197},{"c":3.5185,"h":3.5185,"l":3.4999,"n":13,"o":3.5,"t":"2026-10-20T15:15:00Z","v":1519,"vw":3.50676},{"c":3.5,"h":3.5394,"l":3.5,"n":10,"o":3.53,"t":"2026-10-20T15:20:00Z","v":11988,"vw":3.512182},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-20T15:25:00Z","v":538,"vw":3.51},{"c":3.4704,"h":3.5,"l":3.4704,"n":49,"o":3.5,"t":"2026-10-20T15:30:00Z","v":30324,"vw":3.484148},{"c":3.475,"h":3.49,"l":3.475,"n":8,"o":3.49,"t":"2026-10-20T15:35:00Z","v":1178,"vw":3.483405},{"c":3.51,"h":3.51,"l":3.5095,"n":10,"o":3.51,"t":"2026-10-20T15:40:00Z","v":592,"vw":3.509778},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-20T15:45:00Z","v":213,"vw":3.49},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-20T15:50:00Z","v":1828,"vw":3.51},{"c":3.5,"h":3.506,"l":3.5,"n":4,"o":3.505,"t":"2026-10-20T16:00:00Z","v":802,"vw":3.501375},{"c":3.52,"h":3.525,"l":3.505,"n":12,"o":3.505,"t":"2026-10-20T16:05:00Z","v":2163,"vw":3.513326},{"c":3.52,"h":3.52,"l":3.505,"n":3,"o":3.505,"t":"2026-10-20T16:10:00Z","v":2203,"vw":3.518636},{"c":3.5,"h":3.5154,"l":3.5,"n":4,"o":3.5154,"t":"2026-10-20T16:15:00Z","v":1800,"vw":3.502267},{"c":3.4908,"h":3.4908,"l":3.4908,"n":2,"o":3.4908,"t":"2026-10-20T16:20:00Z","v":3711,"vw":3.4908},{"c":3.57,"h":3.57,"l":3.54,"n":8,"o":3.54,"t":"2026-10-20T16:40:00Z","v":828,"vw":3.553636},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-20T16:50:00Z","v":1001,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-20T16:55:00Z","v":6000,"vw":3.5},{"c":3.515,"h":3.515,"l":3.515,"n":1,"o":3.515,"t":"2026-10-20T17:00:00Z","v":3606,"vw":3.515},{"c":3.5188,"h":3.5188,"l":3.5188,"n":2,"o":3.5188,"t":"2026-10-20T17:05:00Z","v":101,"vw":3.5188},{"c":3.505,"h":3.505,"l":3.505,"n":2,"o":3.505,"t":"2026-10-20T17:10:00Z","v":254,"vw":3.505},{"c":3.5141,"h":3.5141,"l":3.51,"n":2,"o":3.51,"t":"2026-10-20T17:15:00Z","v":526,"vw":3.513321},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-20T17:20:00Z","v":100,"vw":3.52},{"c":3.5099,"h":3.51,"l":3.5099,"n":4,"o":3.51,"t":"2026-10-20T17:25:00Z","v":1100,"vw":3.509982},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-20T17:30:00Z","v":100,"vw":3.52},{"c":3.53,"h":3.53,"l":3.52,"n":10,"o":3.53,"t":"2026-10-20T17:35:00Z","v":2701,"vw":3.529627},{"c":3.549,"h":3.549,"l":3.549,"n":2,"o":3.549,"t":"2026-10-20T17:40:00Z","v":105,"vw":3.549},{"c":3.54,"h":3.55,"l":3.535,"n":11,"o":3.535,"t":"2026-10-20T17:45:00Z","v":2876,"vw":3.538605},{"c":3.545,"h":3.545,"l":3.545,"n":3,"o":3.545,"t":"2026-10-20T17:50:00Z","v":2506,"vw":3.545},{"c":3.55,"h":3.559,"l":3.55,"n":4,"o":3.559,"t":"2026-10-20T17:55:00Z","v":614,"vw":3.5515},{"c":3.5424,"h":3.565,"l":3.5424,"n":12,"o":3.565,"t":"2026-10-20T18:00:00Z","v":2853,"vw":3.557125},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-20T18:05:00Z","v":100,"vw":3.54},{"c":3.5388,"h":3.539,"l":3.5388,"n":2,"o":3.539,"t":"2026-10-20T18:15:00Z","v":360,"vw":3.538889},{"c":3.51,"h":3.5399,"l":3.51,"n":9,"o":3.5399,"t":"2026-10-20T18:20:00Z","v":1860,"vw":3.52001},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-20T18:30:00Z","v":100,"vw":3.52},{"c":3.46,"h":3.48,"l":3.4503,"n":8,"o":3.47,"t":"2026-10-20T18:40:00Z","v":2321,"vw":3.459326},{"c":3.505,"h":3.505,"l":3.505,"n":1,"o":3.505,"t":"2026-10-20T18:55:00Z","v":125,"vw":3.505},{"c":3.5132,"h":3.5132,"l":3.5132,"n":1,"o":3.5132,"t":"2026-10-20T19:00:00Z","v":600,"vw":3.5132},{"c":3.5199,"h":3.5199,"l":3.5199,"n":6,"o":3.5199,"t":"2026-10-20T19:05:00Z","v":1075,"vw":3.5199},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-20T19:10:00Z","v":123,"vw":3.5},{"c":3.4998,"h":3.5045,"l":3.4998,"n":10,"o":3.5045,"t":"2026-10-20T19:15:00Z","v":5935,"vw":3.499911},{"c":3.5114,"h":3.5114,"l":3.5114,"n":1,"o":3.5114,"t":"2026-10-20T19:25:00Z","v":100,"vw":3.5114},{"c":3.52,"h":3.52,"l":3.5,"n":6,"o":3.5,"t":"2026-10-20T19:30:00Z","v":348,"vw":3.506667},{"c":3.485,"h":3.5097,"l":3.485,"n":3,"o":3.5097,"t":"2026-10-20T19:35:00Z","v":400,"vw":3.494925},{"c":3.48,"h":3.48,"l":3.48,"n":7,"o":3.48,"t":"2026-10-20T19:40:00Z","v":416,"vw":3.48},{"c":3.485,"h":3.485,"l":3.485,"n":1,"o":3.485,"t":"2026-10-20T19:45:00Z","v":320,"vw":3.485},{"c":3.465,"h":3.465,"l":3.46,"n":7,"o":3.46,"t":"2026-10-20T19:55:00Z","v":607,"vw":3.462},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-20T20:00:00Z","v":600,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-20T20:05:00Z","v":500,"vw":3.48},{"c":3.5,"h":3.5,"l":3.4617,"n":6,"o":3.49,"t":"2026-10-20T20:10:00Z","v":1701,"vw":3.480206},{"c":3.48,"h":3.48,"l":3.48,"n":3,"o":3.48,"t":"2026-10-20T20:35:00Z","v":800,"vw":3.48},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-20T20:40:00Z","v":250,"vw":3.5},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-20T20:55:00Z","v":135,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-20T21:10:00Z","v":4000,"vw":3.52},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-20T22:10:00Z","v":350,"vw":3.59},{"c":3.625,"h":3.625,"l":3.625,"n":1,"o":3.625,"t":"2026-10-20T22:45:00Z","v":200,"vw":3.625},{"c":3.6169,"h":3.6198,"l":3.6169,"n":2,"o":3.6198,"t":"2026-10-20T23:05:00Z","v":6200,"vw":3.617461},{"c":3.6,"h":3.61,"l":3.6,"n":2,"o":3.61,"t":"2026-10-20T23:10:00Z","v":1500,"vw":3.606667},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-20T23:25:00Z","v":100,"vw":3.6},{"c":3.6354,"h":3.6354,"l":3.6354,"n":1,"o":3.6354,"t":"2026-10-20T23:45:00Z","v":656,"vw":3.6354},{"c":3.64,"h":3.64,"l":3.64,"n":4,"o":3.64,"t":"2026-10-20T23:55:00Z","v":3192,"vw":3.64},{"c":3.63,"h":3.63,"l":3.6,"n":6,"o":3.6,"t":"2026-10-21T08:00:00Z","v":1060,"vw":3.614673},{"c":3.6686,"h":3.6686,"l":3.6686,"n":1,"o":3.6686,"t":"2026-10-21T08:25:00Z","v":534,"vw":3.6686},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-21T08:30:00Z","v":400,"vw":3.66},{"c":3.59,"h":3.6,"l":3.59,"n":3,"o":3.6,"t":"2026-10-21T09:00:00Z","v":578,"vw":3.596055},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-21T09:25:00Z","v":250,"vw":3.63},{"c":3.6,"h":3.6278,"l":3.6,"n":2,"o":3.6278,"t":"2026-10-21T10:15:00Z","v":371,"vw":3.61656},{"c":3.65,"h":3.65,"l":3.6489,"n":2,"o":3.6489,"t":"2026-10-21T11:00:00Z","v":950,"vw":3.649711},{"c":3.65,"h":3.655,"l":3.65,"n":8,"o":3.655,"t":"2026-10-21T11:05:00Z","v":3067,"vw":3.650815},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-21T11:25:00Z","v":230,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-21T11:35:00Z","v":362,"vw":3.65},{"c":3.61,"h":3.625,"l":3.61,"n":5,"o":3.625,"t":"2026-10-21T11:40:00Z","v":728,"vw":3.62},{"c":3.65,"h":3.65,"l":3.63,"n":9,"o":3.63,"t":"2026-10-21T11:50:00Z","v":1393,"vw":3.634},{"c":3.66,"h":3.67,"l":3.63,"n":32,"o":3.63,"t":"2026-10-21T12:05:00Z","v":19950,"vw":3.646103},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-21T12:10:00Z","v":2443,"vw":3.65},{"c":3.63,"h":3.64,"l":3.63,"n":6,"o":3.63,"t":"2026-10-21T12:20:00Z","v":3707,"vw":3.631079},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-21T12:40:00Z","v":950,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-21T12:50:00Z","v":250,"vw":3.63},{"c":3.7,"h":3.7,"l":3.69,"n":7,"o":3.69,"t":"2026-10-21T13:15:00Z","v":1149,"vw":3.699091},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-21T13:20:00Z","v":132,"vw":3.71},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-21T13:25:00Z","v":1500,"vw":3.68},{"c":3.72,"h":3.7391,"l":3.63,"n":26,"o":3.71,"t":"2026-10-21T13:30:00Z","v":14586,"vw":3.673027},{"c":3.84,"h":3.84,"l":3.705,"n":685,"o":3.715,"t":"2026-10-21T13:35:00Z","v":167291,"vw":3.830574},{"c":3.75,"h":3.84,"l":3.735,"n":479,"o":3.84,"t":"2026-10-21T13:40:00Z","v":148895,"vw":3.831276},{"c":3.79,"h":3.82,"l":3.7391,"n":23,"o":3.7391,"t":"2026-10-21T13:45:00Z","v":6976,"vw":3.784393},{"c":3.71,"h":3.768,"l":3.705,"n":6,"o":3.768,"t":"2026-10-21T13:50:00Z","v":1056,"vw":3.730388},{"c":3.7301,"h":3.7301,"l":3.7,"n":88,"o":3.711,"t":"2026-10-21T13:55:00Z","v":119531,"vw":3.707152},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-21T14:00:00Z","v":3908,"vw":3.73},{"c":3.7,"h":3.761,"l":3.7,"n":38,"o":3.761,"t":"2026-10-21T14:05:00Z","v":12335,"vw":3.731087},{"c":3.71,"h":3.73,"l":3.71,"n":11,"o":3.72,"t":"2026-10-21T14:10:00Z","v":3546,"vw":3.720583},{"c":3.688,"h":3.688,"l":3.6601,"n":9,"o":3.68,"t":"2026-10-21T14:15:00Z","v":10313,"vw":3.662596},{"c":3.71,"h":3.71,"l":3.68,"n":7,"o":3.68,"t":"2026-10-21T14:30:00Z","v":1081,"vw":3.693651},{"c":3.697,"h":3.697,"l":3.69,"n":5,"o":3.69,"t":"2026-10-21T14:35:00Z","v":508,"vw":3.693842},{"c":3.7,"h":3.7,"l":3.665,"n":5,"o":3.665,"t":"2026-10-21T14:40:00Z","v":736,"vw":3.688691},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-21T14:45:00Z","v":181,"vw":3.71},{"c":3.68,"h":3.72,"l":3.68,"n":5,"o":3.72,"t":"2026-10-21T14:50:00Z","v":539,"vw":3.692016},{"c":3.65,"h":3.67,"l":3.65,"n":12,"o":3.67,"t":"2026-10-21T14:55:00Z","v":8250,"vw":3.657833},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-21T15:00:00Z","v":128,"vw":3.65},{"c":3.6601,"h":3.68,"l":3.6501,"n":9,"o":3.68,"t":"2026-10-21T15:05:00Z","v":1443,"vw":3.665438},{"c":3.6775,"h":3.6775,"l":3.6775,"n":2,"o":3.6775,"t":"2026-10-21T15:10:00Z","v":120,"vw":3.6775},{"c":3.65,"h":3.66,"l":3.65,"n":2,"o":3.66,"t":"2026-10-21T15:15:00Z","v":5188,"vw":3.659638},{"c":3.6501,"h":3.66,"l":3.6501,"n":7,"o":3.66,"t":"2026-10-21T15:20:00Z","v":20003,"vw":3.651036},{"c":3.6597,"h":3.6738,"l":3.6597,"n":3,"o":3.67,"t":"2026-10-21T15:25:00Z","v":5345,"vw":3.673275},{"c":3.6712,"h":3.6712,"l":3.6712,"n":2,"o":3.6712,"t":"2026-10-21T15:30:00Z","v":203,"vw":3.6712},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-21T15:35:00Z","v":168,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-21T15:40:00Z","v":178,"vw":3.66},{"c":3.67,"h":3.67,"l":3.66,"n":8,"o":3.66,"t":"2026-10-21T15:45:00Z","v":1218,"vw":3.666832},{"c":3.675,"h":3.678,"l":3.66,"n":4,"o":3.66,"t":"2026-10-21T15:50:00Z","v":1000,"vw":3.6681},{"c":3.6993,"h":3.6993,"l":3.68,"n":13,"o":3.68,"t":"2026-10-21T15:55:00Z","v":15142,"vw":3.694077},{"c":3.6701,"h":3.675,"l":3.6701,"n":3,"o":3.675,"t":"2026-10-21T16:00:00Z","v":433,"vw":3.673213},{"c":3.67,"h":3.7,"l":3.67,"n":8,"o":3.7,"t":"2026-10-21T16:05:00Z","v":1043,"vw":3.6965},{"c":3.65,"h":3.66,"l":3.65,"n":3,"o":3.65,"t":"2026-10-21T16:10:00Z","v":400,"vw":3.6525},{"c":3.67,"h":3.67,"l":3.665,"n":5,"o":3.67,"t":"2026-10-21T16:15:00Z","v":365,"vw":3.668623},{"c":3.665,"h":3.6799,"l":3.665,"n":6,"o":3.6799,"t":"2026-10-21T16:20:00Z","v":1012,"vw":3.67593},{"c":3.66,"h":3.66,"l":3.65,"n":4,"o":3.65,"t":"2026-10-21T16:25:00Z","v":252,"vw":3.655},{"c":3.64,"h":3.6699,"l":3.64,"n":4,"o":3.6699,"t":"2026-10-21T16:30:00Z","v":2945,"vw":3.665263},{"c":3.73,"h":3.73,"l":3.64,"n":15,"o":3.64,"t":"2026-10-21T16:35:00Z","v":5636,"vw":3.686666},{"c":3.65,"h":3.75,"l":3.65,"n":10,"o":3.75,"t":"2026-10-21T16:40:00Z","v":3238,"vw":3.70517},{"c":3.64,"h":3.68,"l":3.64,"n":11,"o":3.67,"t":"2026-10-21T16:45:00Z","v":5154,"vw":3.669039},{"c":3.66,"h":3.69,"l":3.66,"n":10,"o":3.66,"t":"2026-10-21T16:50:00Z","v":20376,"vw":3.660316},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-21T16:55:00Z","v":281,"vw":3.66},{"c":3.68,"h":3.685,"l":3.675,"n":10,"o":3.68,"t":"2026-10-21T17:00:00Z","v":5008,"vw":3.683524},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-21T17:05:00Z","v":551,"vw":3.68},{"c":3.6734,"h":3.6734,"l":3.6734,"n":1,"o":3.6734,"t":"2026-10-21T17:30:00Z","v":300,"vw":3.6734},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-21T17:35:00Z","v":101,"vw":3.67},{"c":3.655,"h":3.6675,"l":3.655,"n":5,"o":3.66,"t":"2026-10-21T18:00:00Z","v":345,"vw":3.660833},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-21T18:10:00Z","v":326,"vw":3.66},{"c":3.6658,"h":3.6658,"l":3.665,"n":2,"o":3.665,"t":"2026-10-21T18:25:00Z","v":5100,"vw":3.665784},{"c":3.6712,"h":3.6712,"l":3.6712,"n":4,"o":3.6712,"t":"2026-10-21T18:40:00Z","v":562,"vw":3.6712},{"c":3.685,"h":3.7,"l":3.68,"n":11,"o":3.68,"t":"2026-10-21T18:45:00Z","v":1508,"vw":3.688929},{"c":3.66,"h":3.6799,"l":3.66,"n":8,"o":3.6799,"t":"2026-10-21T18:50:00Z","v":1027,"vw":3.674042},{"c":3.64,"h":3.65,"l":3.64,"n":7,"o":3.65,"t":"2026-10-21T18:55:00Z","v":5886,"vw":3.649552},{"c":3.6022,"h":3.63,"l":3.6022,"n":10,"o":3.63,"t":"2026-10-21T19:00:00Z","v":7754,"vw":3.625886},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-21T19:05:00Z","v":300,"vw":3.61},{"c":3.6366,"h":3.6366,"l":3.6366,"n":2,"o":3.6366,"t":"2026-10-21T19:20:00Z","v":1421,"vw":3.6366},{"c":3.65,"h":3.65,"l":3.64,"n":3,"o":3.64,"t":"2026-10-21T19:35:00Z","v":440,"vw":3.644545},{"c":3.66,"h":3.6701,"l":3.66,"n":3,"o":3.6701,"t":"2026-10-21T19:40:00Z","v":636,"vw":3.66505},{"c":3.67,"h":3.67,"l":3.665,"n":6,"o":3.67,"t":"2026-10-21T19:45:00Z","v":373,"vw":3.668392},{"c":3.69,"h":3.69,"l":3.67,"n":5,"o":3.67,"t":"2026-10-21T19:50:00Z","v":838,"vw":3.674635},{"c":3.68,"h":3.68,"l":3.66,"n":56,"o":3.67,"t":"2026-10-21T19:55:00Z","v":9273,"vw":3.671078},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-21T20:00:00Z","v":638,"vw":3.67},{"c":3.6621,"h":3.6621,"l":3.6621,"n":1,"o":3.6621,"t":"2026-10-21T20:05:00Z","v":200,"vw":3.6621},{"c":3.685,"h":3.69,"l":3.685,"n":5,"o":3.685,"t":"2026-10-21T20:30:00Z","v":500,"vw":3.686},{"c":3.6966,"h":3.6966,"l":3.6966,"n":1,"o":3.6966,"t":"2026-10-21T20:50:00Z","v":100,"vw":3.6966},{"c":3.6985,"h":3.6985,"l":3.6985,"n":1,"o":3.6985,"t":"2026-10-21T22:05:00Z","v":150,"vw":3.6985},{"c":3.6833,"h":3.6833,"l":3.6833,"n":2,"o":3.6833,"t":"2026-10-21T22:15:00Z","v":262,"vw":3.6833},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-21T22:25:00Z","v":100,"vw":3.65},{"c":3.689,"h":3.689,"l":3.689,"n":1,"o":3.689,"t":"2026-10-21T22:35:00Z","v":500,"vw":3.689},{"c":3.64,"h":3.65,"l":3.64,"n":3,"o":3.65,"t":"2026-10-21T23:00:00Z","v":356,"vw":3.64578},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-21T23:55:00Z","v":200,"vw":3.62},{"c":3.41,"h":3.48,"l":3.38,"n":35,"o":3.48,"t":"2026-10-22T08:00:00Z","v":9698,"vw":3.464625},{"c":3.4,"h":3.4,"l":3.385,"n":2,"o":3.385,"t":"2026-10-22T08:10:00Z","v":1000,"vw":3.391},{"c":3.41,"h":3.41,"l":3.39,"n":4,"o":3.39,"t":"2026-10-22T08:15:00Z","v":759,"vw":3.39293},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-22T08:25:00Z","v":100,"vw":3.39},{"c":3.38,"h":3.38,"l":3.37,"n":2,"o":3.37,"t":"2026-10-22T08:35:00Z","v":399,"vw":3.372506},{"c":3.4,"h":3.4,"l":3.39,"n":4,"o":3.4,"t":"2026-10-22T08:55:00Z","v":700,"vw":3.398571},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-22T09:15:00Z","v":228,"vw":3.4},{"c":3.4,"h":3.4,"l":3.39,"n":2,"o":3.39,"t":"2026-10-22T09:40:00Z","v":1300,"vw":3.396923},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-22T10:10:00Z","v":1581,"vw":3.4},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-22T10:30:00Z","v":910,"vw":3.46},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-22T10:55:00Z","v":100,"vw":3.47},{"c":3.435,"h":3.46,"l":3.435,"n":7,"o":3.46,"t":"2026-10-22T11:00:00Z","v":529,"vw":3.44625},{"c":3.4502,"h":3.4502,"l":3.45,"n":4,"o":3.45,"t":"2026-10-22T11:05:00Z","v":4075,"vw":3.450175},{"c":3.4485,"h":3.4485,"l":3.44,"n":2,"o":3.44,"t":"2026-10-22T11:15:00Z","v":313,"vw":3.445784},{"c":3.411,"h":3.439,"l":3.41,"n":12,"o":3.439,"t":"2026-10-22T11:25:00Z","v":3915,"vw":3.412344},{"c":3.405,"h":3.405,"l":3.405,"n":1,"o":3.405,"t":"2026-10-22T11:30:00Z","v":4185,"vw":3.405},{"c":3.429,"h":3.429,"l":3.429,"n":1,"o":3.429,"t":"2026-10-22T12:05:00Z","v":134,"vw":3.429},{"c":3.4185,"h":3.42,"l":3.411,"n":4,"o":3.42,"t":"2026-10-22T12:10:00Z","v":5000,"vw":3.4164},{"c":3.41,"h":3.419,"l":3.41,"n":4,"o":3.419,"t":"2026-10-22T12:15:00Z","v":1000,"vw":3.4154},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-22T12:25:00Z","v":1000,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-22T12:45:00Z","v":777,"vw":3.4},{"c":3.39,"h":3.39,"l":3.39,"n":5,"o":3.39,"t":"2026-10-22T12:55:00Z","v":307,"vw":3.39},{"c":3.34,"h":3.36,"l":3.34,"n":7,"o":3.36,"t":"2026-10-22T13:05:00Z","v":1404,"vw":3.347842},{"c":3.35,"h":3.35,"l":3.35,"n":6,"o":3.35,"t":"2026-10-22T13:10:00Z","v":1000,"vw":3.35},{"c":3.7197,"h":3.7197,"l":3.38,"n":57,"o":3.44,"t":"2026-10-22T13:30:00Z","v":29753,"vw":3.489454},{"c":3.66,"h":3.66,"l":3.625,"n":7,"o":3.625,"t":"2026-10-22T13:35:00Z","v":9514,"vw":3.635358},{"c":3.59,"h":3.6,"l":3.59,"n":2,"o":3.6,"t":"2026-10-22T13:40:00Z","v":2100,"vw":3.590476},{"c":3.6,"h":3.62,"l":3.58,"n":8,"o":3.58,"t":"2026-10-22T13:45:00Z","v":1358,"vw":3.598386},{"c":3.53,"h":3.5701,"l":3.52,"n":5,"o":3.5701,"t":"2026-10-22T13:50:00Z","v":8302,"vw":3.545102},{"c":3.58,"h":3.58,"l":3.56,"n":10,"o":3.56,"t":"2026-10-22T13:55:00Z","v":2177,"vw":3.560986},{"c":3.54,"h":3.6,"l":3.54,"n":14,"o":3.598,"t":"2026-10-22T14:00:00Z","v":5062,"vw":3.568455},{"c":3.5151,"h":3.5151,"l":3.5,"n":3,"o":3.5,"t":"2026-10-22T14:05:00Z","v":601,"vw":3.502517},{"c":3.51,"h":3.535,"l":3.51,"n":6,"o":3.52,"t":"2026-10-22T14:10:00Z","v":1009,"vw":3.517937},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-22T14:15:00Z","v":115,"vw":3.55},{"c":3.5416,"h":3.545,"l":3.5416,"n":2,"o":3.545,"t":"2026-10-22T14:20:00Z","v":1000,"vw":3.5433},{"c":3.521,"h":3.521,"l":3.521,"n":3,"o":3.521,"t":"2026-10-22T14:25:00Z","v":422,"vw":3.521},{"c":3.5194,"h":3.5194,"l":3.4934,"n":9,"o":3.519,"t":"2026-10-22T14:30:00Z","v":1223,"vw":3.509726},{"c":3.5024,"h":3.5024,"l":3.5,"n":5,"o":3.5,"t":"2026-10-22T14:40:00Z","v":2001,"vw":3.50099},{"c":3.49,"h":3.5,"l":3.49,"n":6,"o":3.5,"t":"2026-10-22T14:45:00Z","v":1355,"vw":3.490741},{"c":3.47,"h":3.48,"l":3.465,"n":8,"o":3.465,"t":"2026-10-22T14:50:00Z","v":1130,"vw":3.475909},{"c":3.4775,"h":3.4775,"l":3.45,"n":9,"o":3.4597,"t":"2026-10-22T14:55:00Z","v":9312,"vw":3.45042},{"c":3.4123,"h":3.45,"l":3.4123,"n":23,"o":3.45,"t":"2026-10-22T15:00:00Z","v":95083,"vw":3.44975},{"c":3.37,"h":3.42,"l":3.37,"n":12,"o":3.42,"t":"2026-10-22T15:05:00Z","v":11094,"vw":3.406388},{"c":3.3503,"h":3.3701,"l":3.33,"n":36,"o":3.3701,"t":"2026-10-22T15:10:00Z","v":10678,"vw":3.356447},{"c":3.4103,"h":3.4103,"l":3.37,"n":8,"o":3.37,"t":"2026-10-22T15:15:00Z","v":2851,"vw":3.399776},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-10-22T15:20:00Z","v":596,"vw":3.41},{"c":3.41,"h":3.42,"l":3.41,"n":8,"o":3.41,"t":"2026-10-22T15:25:00Z","v":4065,"vw":3.412529},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-22T15:30:00Z","v":150,"vw":3.41},{"c":3.4251,"h":3.4251,"l":3.4251,"n":1,"o":3.4251,"t":"2026-10-22T15:40:00Z","v":100,"vw":3.4251},{"c":3.4603,"h":3.495,"l":3.4603,"n":12,"o":3.495,"t":"2026-10-22T16:00:00Z","v":2370,"vw":3.481979},{"c":3.47,"h":3.475,"l":3.46,"n":7,"o":3.465,"t":"2026-10-22T16:05:00Z","v":10622,"vw":3.467449},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-22T16:10:00Z","v":100,"vw":3.46},{"c":3.462,"h":3.465,"l":3.46,"n":4,"o":3.46,"t":"2026-10-22T16:15:00Z","v":1479,"vw":3.464456},{"c":3.4601,"h":3.47,"l":3.46,"n":12,"o":3.465,"t":"2026-10-22T16:20:00Z","v":1020,"vw":3.46601},{"c":3.43,"h":3.44,"l":3.43,"n":6,"o":3.44,"t":"2026-10-22T16:25:00Z","v":517,"vw":3.432},{"c":3.42,"h":3.42,"l":3.42,"n":12,"o":3.42,"t":"2026-10-22T16:30:00Z","v":1078,"vw":3.42},{"c":3.42,"h":3.42,"l":3.41,"n":3,"o":3.41,"t":"2026-10-22T16:35:00Z","v":300,"vw":3.416667},{"c":3.37,"h":3.39,"l":3.37,"n":8,"o":3.39,"t":"2026-10-22T16:40:00Z","v":676,"vw":3.377008},{"c":3.34,"h":3.37,"l":3.34,"n":36,"o":3.37,"t":"2026-10-22T16:45:00Z","v":15758,"vw":3.35242},{"c":3.335,"h":3.34,"l":3.315,"n":9,"o":3.34,"t":"2026-10-22T16:50:00Z","v":1713,"vw":3.331142},{"c":3.37,"h":3.37,"l":3.36,"n":5,"o":3.36,"t":"2026-10-22T16:55:00Z","v":209,"vw":3.365},{"c":3.34,"h":3.37,"l":3.34,"n":7,"o":3.37,"t":"2026-10-22T17:00:00Z","v":3614,"vw":3.355},{"c":3.34,"h":3.3401,"l":3.34,"n":2,"o":3.3401,"t":"2026-10-22T17:05:00Z","v":990,"vw":3.34009},{"c":3.325,"h":3.325,"l":3.32,"n":5,"o":3.32,"t":"2026-10-22T17:10:00Z","v":682,"vw":3.321005},{"c":3.33,"h":3.34,"l":3.31,"n":14,"o":3.33,"t":"2026-10-22T17:15:00Z","v":2429,"vw":3.332243},{"c":3.31,"h":3.32,"l":3.31,"n":47,"o":3.32,"t":"2026-10-22T17:20:00Z","v":12417,"vw":3.313101},{"c":3.3,"h":3.3,"l":3.29,"n":13,"o":3.3,"t":"2026-10-22T17:25:00Z","v":58742,"vw":3.293708},{"c":3.3,"h":3.3,"l":3.2902,"n":4,"o":3.3,"t":"2026-10-22T17:30:00Z","v":7800,"vw":3.290577},{"c":3.29,"h":3.29,"l":3.29,"n":9,"o":3.29,"t":"2026-10-22T17:35:00Z","v":2150,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-10-22T17:45:00Z","v":1019,"vw":3.29},{"c":3.28,"h":3.29,"l":3.28,"n":29,"o":3.28,"t":"2026-10-22T17:50:00Z","v":13806,"vw":3.285814},{"c":3.2621,"h":3.27,"l":3.2621,"n":16,"o":3.27,"t":"2026-10-22T17:55:00Z","v":1725,"vw":3.266565},{"c":3.215,"h":3.26,"l":3.215,"n":23,"o":3.26,"t":"2026-10-22T18:00:00Z","v":4329,"vw":3.23806},{"c":3.24,"h":3.245,"l":3.23,"n":7,"o":3.24,"t":"2026-10-22T18:05:00Z","v":2552,"vw":3.233125},{"c":3.23,"h":3.235,"l":3.23,"n":6,"o":3.2301,"t":"2026-10-22T18:10:00Z","v":2194,"vw":3.230307},{"c":3.24,"h":3.24,"l":3.2113,"n":11,"o":3.22,"t":"2026-10-22T18:15:00Z","v":3644,"vw":3.220712},{"c":3.25,"h":3.25,"l":3.245,"n":6,"o":3.245,"t":"2026-10-22T18:20:00Z","v":307,"vw":3.248333},{"c":3.22,"h":3.23,"l":3.22,"n":10,"o":3.23,"t":"2026-10-22T18:25:00Z","v":2150,"vw":3.22814},{"c":3.21,"h":3.22,"l":3.21,"n":4,"o":3.22,"t":"2026-10-22T18:30:00Z","v":300,"vw":3.213521},{"c":3.23,"h":3.2357,"l":3.23,"n":3,"o":3.23,"t":"2026-10-22T18:35:00Z","v":1300,"vw":3.232192},{"c":3.2292,"h":3.23,"l":3.2292,"n":2,"o":3.23,"t":"2026-10-22T18:40:00Z","v":600,"vw":3.229333},{"c":3.22,"h":3.2297,"l":3.22,"n":10,"o":3.2297,"t":"2026-10-22T18:45:00Z","v":3302,"vw":3.22789},{"c":3.2213,"h":3.2213,"l":3.2213,"n":1,"o":3.2213,"t":"2026-10-22T18:50:00Z","v":200,"vw":3.2213},{"c":3.235,"h":3.235,"l":3.23,"n":11,"o":3.23,"t":"2026-10-22T18:55:00Z","v":9336,"vw":3.230256},{"c":3.21,"h":3.23,"l":3.21,"n":15,"o":3.23,"t":"2026-10-22T19:00:00Z","v":2136,"vw":3.215334},{"c":3.2475,"h":3.2475,"l":3.235,"n":3,"o":3.235,"t":"2026-10-22T19:05:00Z","v":800,"vw":3.243438},{"c":3.26,"h":3.265,"l":3.245,"n":10,"o":3.245,"t":"2026-10-22T19:10:00Z","v":1329,"vw":3.251538},{"c":3.26,"h":3.265,"l":3.26,"n":2,"o":3.265,"t":"2026-10-22T19:15:00Z","v":200,"vw":3.2625},{"c":3.2773,"h":3.2773,"l":3.27,"n":4,"o":3.27,"t":"2026-10-22T19:20:00Z","v":650,"vw":3.276083},{"c":3.3,"h":3.315,"l":3.3,"n":31,"o":3.305,"t":"2026-10-22T19:30:00Z","v":23761,"vw":3.302408},{"c":3.29,"h":3.295,"l":3.29,"n":4,"o":3.295,"t":"2026-10-22T19:35:00Z","v":315,"vw":3.291667},{"c":3.27,"h":3.28,"l":3.2501,"n":30,"o":3.28,"t":"2026-10-22T19:40:00Z","v":6901,"vw":3.270886},{"c":3.25,"h":3.25,"l":3.25,"n":7,"o":3.25,"t":"2026-10-22T19:45:00Z","v":817,"vw":3.25},{"c":3.295,"h":3.295,"l":3.29,"n":3,"o":3.29,"t":"2026-10-22T19:50:00Z","v":350,"vw":3.292486},{"c":3.31,"h":3.31,"l":3.305,"n":9,"o":3.31,"t":"2026-10-22T19:55:00Z","v":6837,"vw":3.309403},{"c":3.36,"h":3.36,"l":3.31,"n":5,"o":3.31,"t":"2026-10-22T20:00:00Z","v":1755,"vw":3.33567},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-10-22T20:30:00Z","v":300,"vw":3.33},{"c":3.3022,"h":3.3022,"l":3.3022,"n":1,"o":3.3022,"t":"2026-10-22T20:35:00Z","v":250,"vw":3.3022}],"history":[{"c":20.99,"h":29.05,"l":19.645,"n":1170,"o":27.65,"t":"2026-01-30T05:00:00Z","v":129540,"vw":22.73868},{"c":17.47,"h":21.01,"l":17.47,"n":1664,"o":21.01,"t":"2026-02-02T05:00:00Z","v":218417,"vw":18.438969},{"c":18.716,"h":20.06,"l":16.81,"n":1216,"o":19.92,"t":"2026-02-03T05:00:00Z","v":171950,"vw":18.525799},{"c":14.81,"h":18.28,"l":13.2601,"n":1341,"o":18.28,"t":"2026-02-04T05:00:00Z","v":142828,"vw":14.654047},{"c":11.005,"h":14.66,"l":10.8099,"n":1458,"o":13.31,"t":"2026-02-05T05:00:00Z","v":174464,"vw":12.642852},{"c":14.28,"h":14.38,"l":11.15,"n":1768,"o":12.14,"t":"2026-02-06T05:00:00Z","v":370238,"vw":12.819138},{"c":14.235,"h":15.09,"l":13.53,"n":1991,"o":13.99,"t":"2026-02-09T05:00:00Z","v":494190,"vw":14.387384},{"c":12.2119,"h":14.08,"l":12.2119,"n":637,"o":13.8,"t":"2026-02-10T05:00:00Z","v":79825,"vw":13.222129},{"c":11.21,"h":12.25,"l":10.19,"n":2790,"o":12.25,"t":"2026-02-11T05:00:00Z","v":435854,"vw":11.019214},{"c":8.4294,"h":11.2,"l":8.27,"n":1993,"o":11.055,"t":"2026-02-12T05:00:00Z","v":521225,"vw":9.105217},{"c":8.74,"h":9.645,"l":7.91,"n":1203,"o":8.79,"t":"2026-02-13T05:00:00Z","v":319216,"vw":8.902789},{"c":8.68,"h":8.89,"l":7.6,"n":1029,"o":8.41,"t":"2026-02-17T05:00:00Z","v":140984,"vw":8.071265},{"c":9.53,"h":10,"l":8.6525,"n":1300,"o":8.98,"t":"2026-02-18T05:00:00Z","v":175113,"vw":9.530235},{"c":9.84,"h":9.885,"l":8.54,"n":981,"o":8.85,"t":"2026-02-19T05:00:00Z","v":152380,"vw":9.139619},{"c":8.57,"h":10.3802,"l":8.4148,"n":1481,"o":9.68,"t":"2026-02-20T05:00:00Z","v":195403,"vw":9.336307},{"c":8.66,"h":8.7563,"l":7.8,"n":821,"o":8.01,"t":"2026-02-23T05:00:00Z","v":109554,"vw":8.342843},{"c":9.44,"h":9.44,"l":8,"n":651,"o":8.39,"t":"2026-02-24T05:00:00Z","v":100388,"vw":8.642919},{"c":9.7,"h":9.86,"l":8.82,"n":1841,"o":9.08,"t":"2026-02-25T05:00:00Z","v":200626,"vw":9.39661},{"c":11.76,"h":12.39,"l":9.615,"n":2807,"o":9.67,"t":"2026-02-26T05:00:00Z","v":413332,"vw":11.288394},{"c":10.7,"h":11.68,"l":9.3572,"n":1135,"o":10.96,"t":"2026-02-27T05:00:00Z","v":150862,"vw":10.400554},{"c":11.73,"h":13.7,"l":10.41,"n":1791,"o":10.41,"t":"2026-03-02T05:00:00Z","v":271071,"vw":11.886335},{"c":10.32,"h":11.27,"l":9.34,"n":1971,"o":10.52,"t":"2026-03-03T05:00:00Z","v":278506,"vw":10.33319},{"c":10.8829,"h":11.1997,"l":10,"n":1142,"o":10.32,"t":"2026-03-04T05:00:00Z","v":291583,"vw":10.568881},{"c":10.52,"h":11.52,"l":9.59,"n":870,"o":10.78,"t":"2026-03-05T05:00:00Z","v":110577,"vw":10.51993},{"c":9.3,"h":11.32,"l":9.11,"n":1025,"o":9.87,"t":"2026-03-06T05:00:00Z","v":155912,"vw":10.479479},{"c":11.55,"h":11.68,"l":9.24,"n":1504,"o":9.24,"t":"2026-03-09T04:00:00Z","v":235749,"vw":10.554241},{"c":10.72,"h":11.69,"l":10.46,"n":762,"o":11.08,"t":"2026-03-10T04:00:00Z","v":113046,"vw":11.014538},{"c":11.05,"h":11.919,"l":10.4001,"n":1153,"o":11.17,"t":"2026-03-11T04:00:00Z","v":133353,"vw":11.333404},{"c":11.22,"h":11.65,"l":10.21,"n":935,"o":10.78,"t":"2026-03-12T04:00:00Z","v":139277,"vw":11.127801},{"c":11.24,"h":12.27,"l":10.88,"n":941,"o":11.37,"t":"2026-03-13T04:00:00Z","v":119330,"vw":11.499343},{"c":11.22,"h":12.7,"l":10.48,"n":1241,"o":12.57,"t":"2026-03-16T04:00:00Z","v":218387,"vw":11.566788},{"c":12.48,"h":12.96,"l":11.37,"n":1276,"o":11.37,"t":"2026-03-17T04:00:00Z","v":226919,"vw":12.454475},{"c":11.25,"h":12.4299,"l":11.16,"n":785,"o":12.11,"t":"2026-03-18T04:00:00Z","v":73215,"vw":11.770351},{"c":11.46,"h":11.92,"l":9.9301,"n":983,"o":10.74,"t":"2026-03-19T04:00:00Z","v":88767,"vw":10.65599},{"c":10.31,"h":12.22,"l":9.67,"n":1017,"o":11.22,"t":"2026-03-20T04:00:00Z","v":106251,"vw":10.957625},{"c":10.5,"h":11.21,"l":9.17,"n":1149,"o":9.87,"t":"2026-03-23T04:00:00Z","v":116923,"vw":10.079199},{"c":9.9182,"h":11.57,"l":9.85,"n":1987,"o":10.5,"t":"2026-03-24T04:00:00Z","v":136508,"vw":10.683202},{"c":10.02,"h":11.95,"l":9.76,"n":2487,"o":10.57,"t":"2026-03-25T04:00:00Z","v":420316,"vw":10.89539},{"c":9.5,"h":10.32,"l":9.19,"n":1021,"o":9.51,"t":"2026-03-26T04:00:00Z","v":207667,"vw":9.865797},{"c":8.03,"h":9.2525,"l":7.83,"n":1913,"o":9.15,"t":"2026-03-27T04:00:00Z","v":296065,"vw":8.572455},{"c":6.94,"h":8.12,"l":6.5,"n":979,"o":8.12,"t":"2026-03-30T04:00:00Z","v":179198,"vw":7.1744},{"c":8.45,"h":8.59,"l":7.4,"n":1068,"o":7.5,"t":"2026-03-31T04:00:00Z","v":229015,"vw":7.984843},{"c":9.64,"h":10.351,"l":8.84,"n":1384,"o":8.97,"t":"2026-04-01T04:00:00Z","v":215904,"vw":9.74005},{"c":10.92,"h":11.3296,"l":8.83,"n":1580,"o":8.83,"t":"2026-04-02T04:00:00Z","v":401397,"vw":10.259385},{"c":11.39,"h":11.669,"l":10.7201,"n":707,"o":10.92,"t":"2026-04-06T04:00:00Z","v":119950,"vw":11.226078},{"c":10.82,"h":11.36,"l":9.3,"n":1356,"o":10.64,"t":"2026-04-07T04:00:00Z","v":227889,"vw":10.40334},{"c":10.56,"h":12.61,"l":9.9357,"n":6824,"o":12.37,"t":"2026-04-08T04:00:00Z","v":1569429,"vw":10.971299},{"c":9.76,"h":10.8432,"l":9.4817,"n":976,"o":10.36,"t":"2026-04-09T04:00:00Z","v":197447,"vw":9.979845},{"c":9.9,"h":10.7,"l":9.42,"n":849,"o":9.85,"t":"2026-04-10T04:00:00Z","v":143929,"vw":9.882323},{"c":11.36,"h":11.547,"l":9.35,"n":1201,"o":9.5,"t":"2026-04-13T04:00:00Z","v":239970,"vw":10.60558},{"c":10.9,"h":12.52,"l":10.15,"n":2301,"o":12.46,"t":"2026-04-14T04:00:00Z","v":364423,"vw":10.868623},{"c":11.12,"h":11.12,"l":10.1001,"n":1618,"o":10.82,"t":"2026-04-15T04:00:00Z","v":285211,"vw":10.613935},{"c":14.12,"h":14.29,"l":11.1201,"n":5430,"o":11.87,"t":"2026-04-16T04:00:00Z","v":1301893,"vw":12.636399},{"c":11.7,"h":14.29,"l":11.7,"n":5402,"o":14.17,"t":"2026-04-17T04:00:00Z","v":837005,"vw":13.099665},{"c":11.33,"h":12.51,"l":11.04,"n":2774,"o":11.73,"t":"2026-04-20T04:00:00Z","v":434593,"vw":11.65266},{"c":11.79,"h":13.2194,"l":11.25,"n":4320,"o":12.16,"t":"2026-04-21T04:00:00Z","v":689530,"vw":12.394128},{"c":15.3,"h":16.0949,"l":12.68,"n":8561,"o":12.68,"t":"2026-04-22T04:00:00Z","v":1020688,"vw":14.705031},{"c":10.38,"h":13.4287,"l":9.6,"n":12627,"o":13.37,"t":"2026-04-23T04:00:00Z","v":1448758,"vw":11.42475},{"c":9.7,"h":10.94,"l":9.36,"n":6837,"o":10.94,"t":"2026-04-24T04:00:00Z","v":745870,"vw":9.8914},{"c":9.05,"h":9.77,"l":8.375,"n":7683,"o":9.77,"t":"2026-04-27T04:00:00Z","v":869810,"vw":8.837336},{"c":8.35,"h":8.812,"l":8.03,"n":3736,"o":8.69,"t":"2026-04-28T04:00:00Z","v":426469,"vw":8.362511},{"c":7.57,"h":8.3,"l":7.34,"n":3457,"o":8.3,"t":"2026-04-29T04:00:00Z","v":501978,"vw":7.646696},{"c":8.65,"h":8.91,"l":7.75,"n":3099,"o":8.09,"t":"2026-04-30T04:00:00Z","v":462982,"vw":8.343301},{"c":8.88,"h":9.24,"l":7.95,"n":3509,"o":8.71,"t":"2026-05-01T04:00:00Z","v":485749,"vw":8.51824},{"c":7.5,"h":8.7,"l":7.47,"n":6684,"o":8.7,"t":"2026-05-04T04:00:00Z","v":901484,"vw":7.860968},{"c":7.568,"h":8.16,"l":6.9374,"n":4644,"o":8.1,"t":"2026-05-05T04:00:00Z","v":690624,"vw":7.39138},{"c":9.23,"h":9.409,"l":7.56,"n":8885,"o":7.875,"t":"2026-05-06T04:00:00Z","v":1514132,"vw":8.731545},{"c":8.26,"h":10.08,"l":7.69,"n":10161,"o":8.45,"t":"2026-05-07T04:00:00Z","v":1724474,"vw":8.923596},{"c":11.67,"h":11.79,"l":8.62,"n":8059,"o":8.76,"t":"2026-05-08T04:00:00Z","v":1373183,"vw":10.57631},{"c":14,"h":15.5011,"l":11.1,"n":8208,"o":11.67,"t":"2026-05-11T04:00:00Z","v":1027859,"vw":14.037786},{"c":12.52,"h":14.54,"l":11.4401,"n":5401,"o":13.09,"t":"2026-05-12T04:00:00Z","v":597574,"vw":12.688621},{"c":12.49,"h":13.24,"l":11.23,"n":4901,"o":13.24,"t":"2026-05-13T04:00:00Z","v":674922,"vw":12.10421},{"c":17.97,"h":19.1596,"l":13.34,"n":14009,"o":13.34,"t":"2026-05-14T04:00:00Z","v":1622720,"vw":16.608772},{"c":18.05,"h":19.31,"l":16.6,"n":14855,"o":17.45,"t":"2026-05-15T04:00:00Z","v":1946630,"vw":18.032234},{"c":17.79,"h":22.56,"l":15.29,"n":23949,"o":21.81,"t":"2026-05-18T04:00:00Z","v":2765778,"vw":17.701871},{"c":17.68,"h":18.9699,"l":14.995,"n":11673,"o":17.1,"t":"2026-05-19T04:00:00Z","v":1348351,"vw":16.851309},{"c":19.64,"h":20.62,"l":16.2,"n":13153,"o":17.71,"t":"2026-05-20T04:00:00Z","v":1681356,"vw":18.275082},{"c":21.13,"h":21.35,"l":16.52,"n":13816,"o":18.59,"t":"2026-05-21T04:00:00Z","v":1421628,"vw":18.833968},{"c":27.28,"h":28.27,"l":22.21,"n":13338,"o":22.21,"t":"2026-05-22T04:00:00Z","v":1349742,"vw":26.590322},{"c":41.48,"h":44.55,"l":32.63,"n":41077,"o":34.56,"t":"2026-05-26T04:00:00Z","v":2820061,"vw":40.591549},{"c":48.65,"h":52.08,"l":41.83,"n":76827,"o":51.2,"t":"2026-05-27T04:00:00Z","v":4444718,"vw":46.924797},{"c":55.68,"h":59.29,"l":44,"n":68546,"o":44.09,"t":"2026-05-28T04:00:00Z","v":4320211,"vw":52.929314},{"c":50,"h":51.4599,"l":37.8001,"n":48448,"o":47.28,"t":"2026-05-29T04:00:00Z","v":2820561,"vw":45.169022},{"c":34.31,"h":43,"l":32.89,"n":46060,"o":42.22,"t":"2026-06-01T04:00:00Z","v":2781445,"vw":35.718903},{"c":34.16,"h":39.4463,"l":33.42,"n":34001,"o":35.3,"t":"2026-06-02T04:00:00Z","v":2386544,"vw":36.473643},{"c":27.33,"h":32.18,"l":26.441,"n":36045,"o":30.16,"t":"2026-06-03T04:00:00Z","v":2107269,"vw":28.337276},{"c":36.04,"h":39.8,"l":28.2,"n":72357,"o":29.96,"t":"2026-06-04T04:00:00Z","v":5572402,"vw":36.187139},{"c":25.92,"h":35.08,"l":23.0804,"n":51807,"o":34.45,"t":"2026-06-05T04:00:00Z","v":4055805,"vw":27.194965},{"c":26.05,"h":28.919,"l":24.88,"n":23665,"o":28.49,"t":"2026-06-08T04:00:00Z","v":2463827,"vw":27.29654},{"c":18.25,"h":24.57,"l":15.43,"n":50867,"o":21.39,"t":"2026-06-09T04:00:00Z","v":4734724,"vw":19.167534},{"c":16.19,"h":18.93,"l":16.05,"n":16989,"o":18.93,"t":"2026-06-10T04:00:00Z","v":1816270,"vw":17.091187},{"c":21.01,"h":21.38,"l":15.8795,"n":38086,"o":16.73,"t":"2026-06-11T04:00:00Z","v":4370160,"vw":19.108185},{"c":16.12,"h":19.315,"l":15.14,"n":59758,"o":19.05,"t":"2026-06-12T04:00:00Z","v":5617605,"vw":17.169075},{"c":15.54,"h":17.87,"l":15.21,"n":26558,"o":17.58,"t":"2026-06-15T04:00:00Z","v":3340508,"vw":16.224672},{"c":12.79,"h":14.73,"l":12,"n":27596,"o":14.55,"t":"2026-06-16T04:00:00Z","v":4025779,"vw":13.116791},{"c":14.35,"h":15.4499,"l":12.75,"n":15540,"o":13,"t":"2026-06-17T04:00:00Z","v":2628092,"vw":14.350711},{"c":14.19,"h":14.26,"l":12.05,"n":15277,"o":13.84,"t":"2026-06-18T04:00:00Z","v":2565365,"vw":12.958156},{"c":11.55,"h":13.445,"l":10.78,"n":18366,"o":13.435,"t":"2026-06-22T04:00:00Z","v":3128001,"vw":11.665786},{"c":10.15,"h":11.9,"l":10.0997,"n":11017,"o":10.64,"t":"2026-06-23T04:00:00Z","v":2052002,"vw":11.088701},{"c":8.72,"h":10.2,"l":8.562,"n":9472,"o":10.2,"t":"2026-06-24T04:00:00Z","v":1394670,"vw":9.148966},{"c":7.84,"h":8.75,"l":7.2001,"n":10286,"o":8.75,"t":"2026-06-25T04:00:00Z","v":1602020,"vw":7.559736},{"c":8,"h":8.43,"l":7.55,"n":8369,"o":7.62,"t":"2026-06-26T04:00:00Z","v":1725228,"vw":8.071071},{"c":9.15,"h":9.42,"l":8.02,"n":14077,"o":8.7,"t":"2026-06-29T04:00:00Z","v":2564143,"vw":8.776164},{"c":9.93,"h":10.38,"l":9.2,"n":22302,"o":9.67,"t":"2026-06-30T04:00:00Z","v":3819076,"vw":9.811702},{"c":9.55,"h":10.9,"l":9.37,"n":10482,"o":9.62,"t":"2026-07-01T04:00:00Z","v":2110756,"vw":10.288033},{"c":8.5,"h":10.75,"l":8.2,"n":10740,"o":9.46,"t":"2026-07-02T04:00:00Z","v":1922630,"vw":9.175685},{"c":8.49,"h":8.929,"l":8.215,"n":4803,"o":8.27,"t":"2026-07-06T04:00:00Z","v":860520,"vw":8.537082},{"c":6.8,"h":8.17,"l":6.68,"n":8093,"o":8.1,"t":"2026-07-07T04:00:00Z","v":1324631,"vw":7.114168},{"c":7.29,"h":7.79,"l":6.73,"n":7556,"o":6.76,"t":"2026-07-08T04:00:00Z","v":1537779,"vw":7.323434},{"c":7.18,"h":7.5199,"l":6.96,"n":4433,"o":7.37,"t":"2026-07-09T04:00:00Z","v":856597,"vw":7.292815},{"c":6.76,"h":7.07,"l":6.5167,"n":4150,"o":7.06,"t":"2026-07-10T04:00:00Z","v":671956,"vw":6.739999},{"c":5.95,"h":6.63,"l":5.69,"n":5170,"o":6.48,"t":"2026-07-13T04:00:00Z","v":914420,"vw":6.042637},{"c":6.13,"h":6.6799,"l":5.85,"n":4263,"o":6.32,"t":"2026-07-14T04:00:00Z","v":749635,"vw":6.341488},{"c":5.64,"h":6.81,"l":5.55,"n":12159,"o":6.39,"t":"2026-07-15T04:00:00Z","v":1935677,"vw":6.011013},{"c":4.54,"h":5.35,"l":4.42,"n":6776,"o":5.35,"t":"2026-07-16T04:00:00Z","v":1432674,"vw":4.838957},{"c":4.5,"h":4.85,"l":4.11,"n":7316,"o":4.3,"t":"2026-07-17T04:00:00Z","v":1458254,"vw":4.532454},{"c":4.7,"h":4.97,"l":4.5,"n":6591,"o":4.66,"t":"2026-07-20T04:00:00Z","v":1268635,"vw":4.759693},{"c":5.57,"h":5.695,"l":4.73,"n":7648,"o":4.78,"t":"2026-07-21T04:00:00Z","v":1618722,"vw":5.331916},{"c":5.04,"h":5.645,"l":4.9526,"n":6284,"o":5.45,"t":"2026-07-22T04:00:00Z","v":947149,"vw":5.367982},{"c":5.38,"h":5.61,"l":4.82,"n":6801,"o":4.82,"t":"2026-07-23T04:00:00Z","v":1101010,"vw":5.339778},{"c":4.67,"h":5.285,"l":4.65,"n":4422,"o":5.18,"t":"2026-07-24T04:00:00Z","v":625242,"vw":4.878379},{"c":4.81,"h":5.25,"l":4.56,"n":3924,"o":4.8,"t":"2026-07-27T04:00:00Z","v":644312,"vw":4.806779},{"c":4.53,"h":4.62,"l":3.94,"n":5265,"o":4.54,"t":"2026-07-28T04:00:00Z","v":967184,"vw":4.254075},{"c":3.7,"h":4.6,"l":3.7,"n":7454,"o":4.51,"t":"2026-07-29T04:00:00Z","v":1379498,"vw":4.039716},{"c":4.35,"h":4.39,"l":3.88,"n":6121,"o":3.98,"t":"2026-07-30T04:00:00Z","v":1169566,"vw":4.202259},{"c":4.49,"h":4.78,"l":4.07,"n":4411,"o":4.68,"t":"2026-07-31T04:00:00Z","v":690487,"vw":4.337536},{"c":5.54,"h":5.65,"l":4.22,"n":8181,"o":4.26,"t":"2026-08-03T04:00:00Z","v":1261549,"vw":5.208832},{"c":6.7,"h":6.76,"l":5.87,"n":8200,"o":5.87,"t":"2026-08-04T04:00:00Z","v":1292074,"vw":6.410147},{"c":6.78,"h":6.835,"l":6.3,"n":10231,"o":6.71,"t":"2026-08-05T04:00:00Z","v":1303184,"vw":6.582082},{"c":8.2,"h":9.34,"l":7.55,"n":31391,"o":8.67,"t":"2026-08-06T04:00:00Z","v":3180042,"vw":8.354334},{"c":10.58,"h":10.72,"l":8.95,"n":24164,"o":8.95,"t":"2026-08-07T04:00:00Z","v":2351070,"vw":10.038882},{"c":9.93,"h":11,"l":9.86,"n":4745,"o":10.31,"t":"2026-08-10T04:00:00Z","v":716666,"vw":10.210522},{"c":10.4,"h":10.6439,"l":9.0101,"n":3825,"o":9.92,"t":"2026-08-11T04:00:00Z","v":506360,"vw":10.032993},{"c":10.37,"h":10.87,"l":9.835,"n":7165,"o":10.64,"t":"2026-08-12T04:00:00Z","v":728441,"vw":10.291825},{"c":9.88,"h":11.045,"l":9.465,"n":3562,"o":9.54,"t":"2026-08-13T04:00:00Z","v":507304,"vw":10.371667},{"c":10.485,"h":11.15,"l":9.88,"n":4166,"o":10.15,"t":"2026-08-14T04:00:00Z","v":487791,"vw":10.4753},{"c":10.24,"h":11.42,"l":10.175,"n":3585,"o":10.38,"t":"2026-08-17T04:00:00Z","v":520452,"vw":10.796484},{"c":9.47,"h":10.175,"l":8.57,"n":3054,"o":9.05,"t":"2026-08-18T04:00:00Z","v":544615,"vw":9.444329},{"c":8.66,"h":9.22,"l":8.05,"n":2871,"o":9.22,"t":"2026-08-19T04:00:00Z","v":441565,"vw":8.579536},{"c":7.83,"h":8.475,"l":7.28,"n":3331,"o":8.38,"t":"2026-08-20T04:00:00Z","v":593798,"vw":7.702733},{"c":8.1,"h":8.52,"l":7.8484,"n":2101,"o":8.04,"t":"2026-08-21T04:00:00Z","v":462302,"vw":8.167322},{"c":7.25,"h":7.72,"l":7.25,"n":2068,"o":7.61,"t":"2026-08-24T04:00:00Z","v":308942,"vw":7.413342},{"c":7.35,"h":7.69,"l":7.035,"n":2054,"o":7.28,"t":"2026-08-25T04:00:00Z","v":298809,"vw":7.309972},{"c":7.07,"h":7.86,"l":7.03,"n":2540,"o":7.51,"t":"2026-08-26T04:00:00Z","v":433514,"vw":7.364202},{"c":7.06,"h":7.2514,"l":6.9163,"n":1811,"o":7.18,"t":"2026-08-27T04:00:00Z","v":405901,"vw":7.077647},{"c":6.55,"h":6.88,"l":6.32,"n":2230,"o":6.88,"t":"2026-08-28T04:00:00Z","v":390968,"vw":6.606333},{"c":6.32,"h":6.72,"l":6.15,"n":1461,"o":6.53,"t":"2026-08-31T04:00:00Z","v":310364,"vw":6.365288},{"c":5.81,"h":6.23,"l":5.74,"n":2044,"o":6.12,"t":"2026-09-01T04:00:00Z","v":355788,"vw":5.840638},{"c":5.91,"h":6.05,"l":5.68,"n":1873,"o":5.68,"t":"2026-09-02T04:00:00Z","v":369472,"vw":5.894064},{"c":5.95,"h":6.28,"l":5.73,"n":3918,"o":6.18,"t":"2026-09-03T04:00:00Z","v":1005191,"vw":5.86318},{"c":6.12,"h":6.3,"l":5.9,"n":2543,"o":6.1,"t":"2026-09-04T04:00:00Z","v":483539,"vw":6.101959},{"c":6.9,"h":7.045,"l":6.19,"n":2424,"o":6.35,"t":"2026-09-08T04:00:00Z","v":510544,"vw":6.754683},{"c":6.26,"h":7.17,"l":6.24,"n":2722,"o":7.03,"t":"2026-09-09T04:00:00Z","v":468190,"vw":6.569456},{"c":6.42,"h":6.98,"l":5.95,"n":3419,"o":6,"t":"2026-09-10T04:00:00Z","v":544445,"vw":6.698401},{"c":6.14,"h":6.77,"l":6.105,"n":2323,"o":6.395,"t":"2026-09-11T04:00:00Z","v":357280,"vw":6.425243},{"c":5.95,"h":6.46,"l":5.661,"n":1996,"o":5.7,"t":"2026-09-14T04:00:00Z","v":407441,"vw":6.228677},{"c":6.23,"h":6.46,"l":5.74,"n":1681,"o":5.88,"t":"2026-09-15T04:00:00Z","v":306263,"vw":6.148194},{"c":6.31,"h":6.35,"l":5.74,"n":2080,"o":6.23,"t":"2026-09-16T04:00:00Z","v":507746,"vw":6.078596},{"c":7.17,"h":7.37,"l":6.72,"n":3150,"o":6.79,"t":"2026-09-17T04:00:00Z","v":736578,"vw":7.143137},{"c":6.19,"h":7.41,"l":6.05,"n":3622,"o":7.37,"t":"2026-09-18T04:00:00Z","v":706839,"vw":6.323739},{"c":7.14,"h":7.23,"l":6.45,"n":3350,"o":6.45,"t":"2026-09-21T04:00:00Z","v":953830,"vw":7.058234},{"c":7.32,"h":7.49,"l":6.9203,"n":2100,"o":7.24,"t":"2026-09-22T04:00:00Z","v":407901,"vw":7.212375},{"c":6.7,"h":7.28,"l":6.49,"n":3443,"o":7.27,"t":"2026-09-23T04:00:00Z","v":701427,"vw":6.79442},{"c":7.1,"h":7.38,"l":6.382,"n":2803,"o":6.555,"t":"2026-09-24T04:00:00Z","v":544201,"vw":6.89259},{"c":7.1,"h":7.64,"l":7.015,"n":2521,"o":7.33,"t":"2026-09-25T04:00:00Z","v":581156,"vw":7.322995},{"c":6.55,"h":7.2,"l":6.5402,"n":2085,"o":6.77,"t":"2026-09-28T04:00:00Z","v":340481,"vw":6.816969},{"c":6.03,"h":7.06,"l":5.93,"n":3046,"o":6.75,"t":"2026-09-29T04:00:00Z","v":707109,"vw":6.292956},{"c":5.7,"h":6.697,"l":5.68,"n":3204,"o":6.11,"t":"2026-09-30T04:00:00Z","v":701556,"vw":6.180971},{"c":5.84,"h":6.2301,"l":5.615,"n":2648,"o":5.83,"t":"2026-10-01T04:00:00Z","v":518574,"vw":5.990418},{"c":6.15,"h":6.67,"l":5.85,"n":2703,"o":5.96,"t":"2026-10-02T04:00:00Z","v":610577,"vw":6.344742},{"c":5.66,"h":6.24,"l":5.42,"n":6080,"o":6.16,"t":"2026-10-05T04:00:00Z","v":1231785,"vw":5.712515},{"c":5.82,"h":6.4,"l":5.75,"n":4085,"o":5.75,"t":"2026-10-06T04:00:00Z","v":826188,"vw":6.150536},{"c":5.42,"h":5.58,"l":5.05,"n":5199,"o":5.56,"t":"2026-10-07T04:00:00Z","v":1306059,"vw":5.236366},{"c":4.88,"h":5.365,"l":4.7,"n":2332,"o":5.23,"t":"2026-10-08T04:00:00Z","v":499064,"vw":4.981329},{"c":4.69,"h":5.02,"l":4.54,"n":1255,"o":5.02,"t":"2026-10-09T04:00:00Z","v":336138,"vw":4.647695},{"c":4.36,"h":4.75,"l":4.34,"n":1325,"o":4.71,"t":"2026-10-12T04:00:00Z","v":266615,"vw":4.499958},{"c":4.27,"h":4.31,"l":4.05,"n":1289,"o":4.11,"t":"2026-10-13T04:00:00Z","v":271429,"vw":4.167019},{"c":3.8,"h":4.15,"l":3.6488,"n":2041,"o":4.06,"t":"2026-10-14T04:00:00Z","v":569750,"vw":3.869068},{"c":4.01,"h":4.08,"l":3.29,"n":1945,"o":3.41,"t":"2026-10-15T04:00:00Z","v":657026,"vw":3.615064},{"c":3.545,"h":3.985,"l":3.4789,"n":1364,"o":3.94,"t":"2026-10-16T04:00:00Z","v":494502,"vw":3.687594},{"c":3.63,"h":3.75,"l":3.56,"n":647,"o":3.73,"t":"2026-10-19T04:00:00Z","v":279071,"vw":3.643801},{"c":3.48,"h":3.82,"l":3.3899,"n":1266,"o":3.57,"t":"2026-10-20T04:00:00Z","v":498470,"vw":3.578089},{"c":3.67,"h":3.84,"l":3.6022,"n":1926,"o":3.71,"t":"2026-10-21T04:00:00Z","v":678834,"vw":3.758216},{"c":3.31,"h":3.7197,"l":3.21,"n":994,"o":3.44,"t":"2026-10-22T04:00:00Z","v":462026,"vw":3.384132}],"volatilityBars":[{"c":6.37,"h":6.37,"l":6.35,"n":9,"o":6.35,"t":"2026-09-21T08:00:00Z","v":359,"vw":6.356667},{"c":6.43,"h":6.43,"l":6.415,"n":4,"o":6.415,"t":"2026-09-21T08:15:00Z","v":500,"vw":6.418394},{"c":6.46,"h":6.4798,"l":6.43,"n":9,"o":6.43,"t":"2026-09-21T08:30:00Z","v":1154,"vw":6.457615},{"c":6.46,"h":6.46,"l":6.44,"n":8,"o":6.46,"t":"2026-09-21T09:45:00Z","v":929,"vw":6.455556},{"c":6.4,"h":6.43,"l":6.4,"n":6,"o":6.43,"t":"2026-09-21T10:15:00Z","v":312,"vw":6.415},{"c":6.405,"h":6.405,"l":6.405,"n":1,"o":6.405,"t":"2026-09-21T10:45:00Z","v":100,"vw":6.405},{"c":6.37,"h":6.44,"l":6.37,"n":11,"o":6.44,"t":"2026-09-21T11:00:00Z","v":2755,"vw":6.392597},{"c":6.36,"h":6.4484,"l":6.36,"n":20,"o":6.38,"t":"2026-09-21T11:15:00Z","v":3637,"vw":6.381253},{"c":6.42,"h":6.42,"l":6.42,"n":4,"o":6.42,"t":"2026-09-21T11:30:00Z","v":491,"vw":6.42},{"c":6.4393,"h":6.4396,"l":6.42,"n":11,"o":6.4391,"t":"2026-09-21T12:00:00Z","v":5401,"vw":6.423987},{"c":6.41,"h":6.43,"l":6.4,"n":27,"o":6.42,"t":"2026-09-21T12:30:00Z","v":5236,"vw":6.41214},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-09-21T12:45:00Z","v":450,"vw":6.43},{"c":6.44,"h":6.44,"l":6.39,"n":61,"o":6.429,"t":"2026-09-21T13:00:00Z","v":8115,"vw":6.416672},{"c":6.46,"h":6.5,"l":6.46,"n":90,"o":6.47,"t":"2026-09-21T13:15:00Z","v":6270,"vw":6.478497},{"c":6.935,"h":7.18,"l":6.45,"n":1129,"o":6.45,"t":"2026-09-21T13:30:00Z","v":280482,"vw":7.008456},{"c":6.9,"h":7.08,"l":6.8,"n":307,"o":6.9212,"t":"2026-09-21T13:45:00Z","v":84696,"vw":6.981207},{"c":7.02,"h":7.0206,"l":6.82,"n":106,"o":6.88,"t":"2026-09-21T14:00:00Z","v":38648,"vw":6.926665},{"c":7.09,"h":7.1603,"l":7.05,"n":190,"o":7.05,"t":"2026-09-21T14:15:00Z","v":66037,"vw":7.09403},{"c":7.1391,"h":7.15,"l":6.94,"n":241,"o":7.0801,"t":"2026-09-21T14:30:00Z","v":107870,"vw":7.071653},{"c":7.12,"h":7.15,"l":7.0801,"n":130,"o":7.15,"t":"2026-09-21T14:45:00Z","v":70660,"vw":7.103775},{"c":7.13,"h":7.2099,"l":7.11,"n":104,"o":7.12,"t":"2026-09-21T15:00:00Z","v":30120,"vw":7.155671},{"c":7.071,"h":7.15,"l":7.071,"n":55,"o":7.13,"t":"2026-09-21T15:15:00Z","v":34556,"vw":7.091079},{"c":7.1122,"h":7.15,"l":7.0499,"n":66,"o":7.076,"t":"2026-09-21T15:30:00Z","v":27052,"vw":7.136948},{"c":7.1723,"h":7.225,"l":7.12,"n":38,"o":7.12,"t":"2026-09-21T15:45:00Z","v":6871,"vw":7.188974},{"c":7.2,"h":7.23,"l":7.14,"n":29,"o":7.14,"t":"2026-09-21T16:00:00Z","v":5991,"vw":7.189616},{"c":7.18,"h":7.19,"l":7.14,"n":28,"o":7.19,"t":"2026-09-21T16:15:00Z","v":34016,"vw":7.166897},{"c":7.125,"h":7.22,"l":7.125,"n":39,"o":7.2,"t":"2026-09-21T16:30:00Z","v":13854,"vw":7.167584},{"c":7.1101,"h":7.1101,"l":7.1101,"n":1,"o":7.1101,"t":"2026-09-21T16:45:00Z","v":162,"vw":7.1101},{"c":7.14,"h":7.1453,"l":7.1395,"n":10,"o":7.1395,"t":"2026-09-21T17:00:00Z","v":1578,"vw":7.141601},{"c":7.14,"h":7.18,"l":7.14,"n":9,"o":7.15,"t":"2026-09-21T17:15:00Z","v":3495,"vw":7.15609},{"c":7.14,"h":7.14,"l":7.0801,"n":23,"o":7.1,"t":"2026-09-21T17:30:00Z","v":6194,"vw":7.095088},{"c":7.2199,"h":7.23,"l":7.16,"n":25,"o":7.16,"t":"2026-09-21T17:45:00Z","v":3249,"vw":7.182744},{"c":7.2,"h":7.2006,"l":7.2,"n":7,"o":7.2006,"t":"2026-09-21T18:00:00Z","v":1282,"vw":7.20048},{"c":7.184,"h":7.184,"l":7.1677,"n":10,"o":7.1677,"t":"2026-09-21T18:15:00Z","v":2040,"vw":7.181154},{"c":7.155,"h":7.17,"l":7.1379,"n":27,"o":7.17,"t":"2026-09-21T18:30:00Z","v":5570,"vw":7.152635},{"c":7.1499,"h":7.18,"l":7.1348,"n":9,"o":7.1348,"t":"2026-09-21T18:45:00Z","v":2614,"vw":7.159683},{"c":7.04,"h":7.1263,"l":7.02,"n":32,"o":7.085,"t":"2026-09-21T19:00:00Z","v":5521,"vw":7.065311},{"c":7.05,"h":7.05,"l":7.0105,"n":16,"o":7.04,"t":"2026-09-21T19:15:00Z","v":10569,"vw":7.022903},{"c":7.08,"h":7.14,"l":7.03,"n":46,"o":7.03,"t":"2026-09-21T19:30:00Z","v":27021,"vw":7.098986},{"c":7.13,"h":7.1599,"l":7,"n":98,"o":7.08,"t":"2026-09-21T19:45:00Z","v":37024,"vw":7.098778},{"c":7.14,"h":7.14,"l":7.14,"n":7,"o":7.14,"t":"2026-09-21T20:00:00Z","v":411,"vw":7.14},{"c":7.1416,"h":7.1416,"l":7.1416,"n":1,"o":7.1416,"t":"2026-09-21T20:15:00Z","v":100,"vw":7.1416},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-09-21T21:30:00Z","v":540,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-09-21T21:45:00Z","v":1105,"vw":7.07},{"c":7.15,"h":7.15,"l":7.1456,"n":2,"o":7.1456,"t":"2026-09-21T22:30:00Z","v":375,"vw":7.146773},{"c":7.1462,"h":7.1462,"l":7.1462,"n":1,"o":7.1462,"t":"2026-09-21T22:45:00Z","v":100,"vw":7.1462},{"c":7.15,"h":7.15,"l":7.1489,"n":12,"o":7.15,"t":"2026-09-21T23:00:00Z","v":1801,"vw":7.149927},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-09-21T23:15:00Z","v":200,"vw":7.15},{"c":7.24,"h":7.24,"l":7.18,"n":4,"o":7.18,"t":"2026-09-21T23:45:00Z","v":466,"vw":7.215},{"c":6.99,"h":7.17,"l":6.98,"n":16,"o":7.17,"t":"2026-09-22T08:00:00Z","v":2239,"vw":7.029585},{"c":6.88,"h":6.9799,"l":6.88,"n":26,"o":6.9799,"t":"2026-09-22T08:15:00Z","v":6910,"vw":6.909634},{"c":6.94,"h":6.94,"l":6.87,"n":14,"o":6.87,"t":"2026-09-22T08:30:00Z","v":2266,"vw":6.890191},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-09-22T08:45:00Z","v":200,"vw":7.09},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-09-22T09:15:00Z","v":100,"vw":7.15},{"c":7.14,"h":7.15,"l":7.14,"n":14,"o":7.15,"t":"2026-09-22T09:30:00Z","v":2850,"vw":7.14188},{"c":7.221,"h":7.23,"l":7.2,"n":19,"o":7.2,"t":"2026-09-22T09:45:00Z","v":1865,"vw":7.219778},{"c":7.36,"h":7.36,"l":7.36,"n":5,"o":7.36,"t":"2026-09-22T10:00:00Z","v":333,"vw":7.36},{"c":7.3,"h":7.35,"l":7.3,"n":2,"o":7.35,"t":"2026-09-22T10:15:00Z","v":250,"vw":7.32},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-09-22T10:30:00Z","v":450,"vw":7.31},{"c":7.32,"h":7.32,"l":7.301,"n":15,"o":7.32,"t":"2026-09-22T10:45:00Z","v":3100,"vw":7.312871},{"c":7.24,"h":7.3,"l":7.24,"n":2,"o":7.3,"t":"2026-09-22T11:00:00Z","v":850,"vw":7.271765},{"c":7.19,"h":7.22,"l":7.19,"n":8,"o":7.2185,"t":"2026-09-22T11:15:00Z","v":1512,"vw":7.209791},{"c":7.27,"h":7.27,"l":7.21,"n":8,"o":7.21,"t":"2026-09-22T11:45:00Z","v":821,"vw":7.226667},{"c":7.24,"h":7.24,"l":7.23,"n":2,"o":7.23,"t":"2026-09-22T12:00:00Z","v":500,"vw":7.232},{"c":7.24,"h":7.2666,"l":7.22,"n":4,"o":7.22,"t":"2026-09-22T12:15:00Z","v":542,"vw":7.249758},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-09-22T12:30:00Z","v":500,"vw":7.27},{"c":7.269,"h":7.269,"l":7.24,"n":6,"o":7.24,"t":"2026-09-22T12:45:00Z","v":1350,"vw":7.242385},{"c":7.3321,"h":7.3321,"l":7.3093,"n":8,"o":7.32,"t":"2026-09-22T13:00:00Z","v":1152,"vw":7.312871},{"c":7.32,"h":7.32,"l":7.22,"n":7,"o":7.22,"t":"2026-09-22T13:15:00Z","v":665,"vw":7.296336},{"c":6.9828,"h":7.265,"l":6.9828,"n":245,"o":7.24,"t":"2026-09-22T13:30:00Z","v":30034,"vw":7.083169},{"c":7.1488,"h":7.2001,"l":6.97,"n":96,"o":6.99,"t":"2026-09-22T13:45:00Z","v":17971,"vw":7.092856},{"c":7.12,"h":7.345,"l":7.05,"n":212,"o":7.1514,"t":"2026-09-22T14:00:00Z","v":58949,"vw":7.194489},{"c":7.04,"h":7.16,"l":6.975,"n":116,"o":7.1,"t":"2026-09-22T14:15:00Z","v":22968,"vw":7.028887},{"c":7.02,"h":7.04,"l":6.93,"n":62,"o":7,"t":"2026-09-22T14:30:00Z","v":11131,"vw":6.994846},{"c":7.05,"h":7.05,"l":6.9203,"n":66,"o":7.02,"t":"2026-09-22T14:45:00Z","v":14849,"vw":6.951562},{"c":7.25,"h":7.25,"l":7.03,"n":56,"o":7.03,"t":"2026-09-22T15:00:00Z","v":22649,"vw":7.129294},{"c":7.26,"h":7.33,"l":7.2533,"n":88,"o":7.2533,"t":"2026-09-22T15:15:00Z","v":16976,"vw":7.290861},{"c":7.34,"h":7.34,"l":7.2416,"n":25,"o":7.2688,"t":"2026-09-22T15:30:00Z","v":11366,"vw":7.311625},{"c":7.24,"h":7.38,"l":7.1999,"n":76,"o":7.34,"t":"2026-09-22T15:45:00Z","v":10977,"vw":7.286426},{"c":7.25,"h":7.25,"l":7.1703,"n":30,"o":7.1815,"t":"2026-09-22T16:00:00Z","v":8831,"vw":7.235237},{"c":7.2,"h":7.22,"l":7.19,"n":16,"o":7.2125,"t":"2026-09-22T16:15:00Z","v":1608,"vw":7.208445},{"c":7.25,"h":7.33,"l":7.1907,"n":58,"o":7.1907,"t":"2026-09-22T16:30:00Z","v":8662,"vw":7.271155},{"c":7.27,"h":7.29,"l":7.23,"n":16,"o":7.23,"t":"2026-09-22T16:45:00Z","v":1879,"vw":7.277135},{"c":7.27,"h":7.2999,"l":7.25,"n":11,"o":7.279,"t":"2026-09-22T17:00:00Z","v":2306,"vw":7.266444},{"c":7.15,"h":7.26,"l":7.12,"n":40,"o":7.26,"t":"2026-09-22T17:15:00Z","v":7607,"vw":7.147042},{"c":7.15,"h":7.16,"l":7.1186,"n":14,"o":7.1488,"t":"2026-09-22T17:30:00Z","v":6629,"vw":7.13051},{"c":7.2201,"h":7.2201,"l":7.1585,"n":10,"o":7.175,"t":"2026-09-22T17:45:00Z","v":2531,"vw":7.172137},{"c":7.29,"h":7.335,"l":7.2501,"n":34,"o":7.29,"t":"2026-09-22T18:00:00Z","v":16533,"vw":7.305431},{"c":7.34,"h":7.3624,"l":7.265,"n":31,"o":7.28,"t":"2026-09-22T18:15:00Z","v":5859,"vw":7.340817},{"c":7.3699,"h":7.41,"l":7.33,"n":20,"o":7.3385,"t":"2026-09-22T18:30:00Z","v":2790,"vw":7.365506},{"c":7.44,"h":7.44,"l":7.35,"n":30,"o":7.35,"t":"2026-09-22T18:45:00Z","v":5652,"vw":7.422917},{"c":7.45,"h":7.49,"l":7.42,"n":82,"o":7.44,"t":"2026-09-22T19:00:00Z","v":9322,"vw":7.459722},{"c":7.36,"h":7.44,"l":7.33,"n":83,"o":7.44,"t":"2026-09-22T19:15:00Z","v":6704,"vw":7.365127},{"c":7.3911,"h":7.42,"l":7.35,"n":102,"o":7.35,"t":"2026-09-22T19:30:00Z","v":42442,"vw":7.380507},{"c":7.35,"h":7.45,"l":7.3,"n":50,"o":7.4,"t":"2026-09-22T19:45:00Z","v":11338,"vw":7.371251},{"c":7.47,"h":7.47,"l":7.32,"n":6,"o":7.32,"t":"2026-09-22T20:00:00Z","v":209,"vw":7.393171},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-09-22T20:15:00Z","v":200,"vw":7.37},{"c":7.37,"h":7.37,"l":7.2807,"n":2,"o":7.2807,"t":"2026-09-22T20:45:00Z","v":1350,"vw":7.287315},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-22T21:15:00Z","v":250,"vw":7.4},{"c":7.3932,"h":7.3932,"l":7.3932,"n":1,"o":7.3932,"t":"2026-09-22T21:45:00Z","v":113,"vw":7.3932},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-09-22T22:15:00Z","v":100,"vw":7.41},{"c":7.389,"h":7.41,"l":7.389,"n":25,"o":7.41,"t":"2026-09-22T22:30:00Z","v":10000,"vw":7.400855},{"c":7.3204,"h":7.3204,"l":7.3204,"n":1,"o":7.3204,"t":"2026-09-22T22:45:00Z","v":150,"vw":7.3204},{"c":7.32,"h":7.4082,"l":7.32,"n":3,"o":7.37,"t":"2026-09-22T23:00:00Z","v":3168,"vw":7.381862},{"c":7.3625,"h":7.3625,"l":7.3625,"n":1,"o":7.3625,"t":"2026-09-22T23:15:00Z","v":100,"vw":7.3625},{"c":7.3273,"h":7.34,"l":7.3273,"n":2,"o":7.34,"t":"2026-09-22T23:45:00Z","v":400,"vw":7.330475},{"c":7.34,"h":7.39,"l":7.32,"n":8,"o":7.32,"t":"2026-09-23T08:00:00Z","v":2601,"vw":7.357518},{"c":7.525,"h":7.525,"l":7.525,"n":1,"o":7.525,"t":"2026-09-23T08:15:00Z","v":181,"vw":7.525},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-09-23T08:30:00Z","v":271,"vw":7.5},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-09-23T09:00:00Z","v":520,"vw":7.45},{"c":7.45,"h":7.5,"l":7.45,"n":3,"o":7.5,"t":"2026-09-23T09:15:00Z","v":236,"vw":7.475},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-09-23T09:30:00Z","v":400,"vw":7.41},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-09-23T11:00:00Z","v":155,"vw":7.4},{"c":7.35,"h":7.36,"l":7.35,"n":8,"o":7.36,"t":"2026-09-23T11:15:00Z","v":1401,"vw":7.351481},{"c":7.22,"h":7.32,"l":7.22,"n":11,"o":7.32,"t":"2026-09-23T11:30:00Z","v":1943,"vw":7.260778},{"c":7.22,"h":7.22,"l":7.2,"n":2,"o":7.2,"t":"2026-09-23T11:45:00Z","v":200,"vw":7.21},{"c":7.218,"h":7.218,"l":7.218,"n":2,"o":7.218,"t":"2026-09-23T12:00:00Z","v":4105,"vw":7.218},{"c":7.23,"h":7.23,"l":7.22,"n":9,"o":7.23,"t":"2026-09-23T12:15:00Z","v":1500,"vw":7.228214},{"c":7.22,"h":7.2205,"l":7.22,"n":4,"o":7.2205,"t":"2026-09-23T12:30:00Z","v":551,"vw":7.22015},{"c":7.239,"h":7.239,"l":7.2,"n":13,"o":7.22,"t":"2026-09-23T12:45:00Z","v":5775,"vw":7.205585},{"c":7.2425,"h":7.25,"l":7.24,"n":8,"o":7.24,"t":"2026-09-23T13:00:00Z","v":1400,"vw":7.244857},{"c":7.2,"h":7.2892,"l":7.2,"n":28,"o":7.28,"t":"2026-09-23T13:15:00Z","v":4627,"vw":7.254466},{"c":6.9,"h":7.27,"l":6.6,"n":979,"o":7.27,"t":"2026-09-23T13:30:00Z","v":97764,"vw":6.833655},{"c":7.08,"h":7.1299,"l":6.85,"n":120,"o":6.9,"t":"2026-09-23T13:45:00Z","v":27908,"vw":6.97012},{"c":6.87,"h":7.28,"l":6.87,"n":110,"o":7.11,"t":"2026-09-23T14:00:00Z","v":31195,"vw":7.084454},{"c":6.9001,"h":6.9001,"l":6.76,"n":155,"o":6.9,"t":"2026-09-23T14:15:00Z","v":101820,"vw":6.81998},{"c":6.96,"h":7.02,"l":6.8801,"n":68,"o":6.91,"t":"2026-09-23T14:30:00Z","v":6395,"vw":6.943909},{"c":6.98,"h":7.04,"l":6.92,"n":92,"o":6.96,"t":"2026-09-23T14:45:00Z","v":14896,"vw":6.965588},{"c":7.07,"h":7.07,"l":6.95,"n":63,"o":6.9969,"t":"2026-09-23T15:00:00Z","v":4481,"vw":6.98441},{"c":7.06,"h":7.14,"l":7.0405,"n":89,"o":7.08,"t":"2026-09-23T15:15:00Z","v":37673,"vw":7.123086},{"c":7.01,"h":7.03,"l":6.99,"n":55,"o":7.03,"t":"2026-09-23T15:30:00Z","v":4129,"vw":7.01984},{"c":6.98,"h":7.0408,"l":6.9563,"n":33,"o":7.01,"t":"2026-09-23T15:45:00Z","v":9522,"vw":7.004974},{"c":6.94,"h":6.97,"l":6.91,"n":25,"o":6.97,"t":"2026-09-23T16:00:00Z","v":3149,"vw":6.931716},{"c":6.79,"h":6.958,"l":6.775,"n":59,"o":6.958,"t":"2026-09-23T16:15:00Z","v":10164,"vw":6.833629},{"c":6.76,"h":6.81,"l":6.75,"n":35,"o":6.77,"t":"2026-09-23T16:30:00Z","v":7874,"vw":6.779004},{"c":6.74,"h":6.78,"l":6.71,"n":64,"o":6.755,"t":"2026-09-23T16:45:00Z","v":70793,"vw":6.730176},{"c":6.63,"h":6.74,"l":6.62,"n":452,"o":6.7,"t":"2026-09-23T17:00:00Z","v":73021,"vw":6.696151},{"c":6.69,"h":6.765,"l":6.6501,"n":48,"o":6.6501,"t":"2026-09-23T17:15:00Z","v":24839,"vw":6.697476},{"c":6.65,"h":6.69,"l":6.5904,"n":67,"o":6.69,"t":"2026-09-23T17:30:00Z","v":19542,"vw":6.617657},{"c":6.6,"h":6.68,"l":6.6,"n":56,"o":6.6399,"t":"2026-09-23T17:45:00Z","v":9380,"vw":6.631828},{"c":6.59,"h":6.615,"l":6.56,"n":115,"o":6.615,"t":"2026-09-23T18:00:00Z","v":46680,"vw":6.59156},{"c":6.58,"h":6.62,"l":6.57,"n":38,"o":6.6,"t":"2026-09-23T18:15:00Z","v":5839,"vw":6.598677},{"c":6.64,"h":6.64,"l":6.55,"n":25,"o":6.55,"t":"2026-09-23T18:30:00Z","v":8275,"vw":6.571123},{"c":6.635,"h":6.65,"l":6.6,"n":41,"o":6.62,"t":"2026-09-23T18:45:00Z","v":4682,"vw":6.625129},{"c":6.57,"h":6.64,"l":6.49,"n":54,"o":6.63,"t":"2026-09-23T19:00:00Z","v":10951,"vw":6.529605},{"c":6.62,"h":6.62,"l":6.5498,"n":37,"o":6.56,"t":"2026-09-23T19:15:00Z","v":4495,"vw":6.58942},{"c":6.665,"h":6.68,"l":6.61,"n":78,"o":6.61,"t":"2026-09-23T19:30:00Z","v":14808,"vw":6.64535},{"c":6.63,"h":6.6768,"l":6.5903,"n":127,"o":6.6106,"t":"2026-09-23T19:45:00Z","v":13897,"vw":6.651867},{"c":6.6991,"h":6.7138,"l":6.6991,"n":8,"o":6.7,"t":"2026-09-23T20:00:00Z","v":876,"vw":6.7079},{"c":6.7076,"h":6.7076,"l":6.6991,"n":3,"o":6.7,"t":"2026-09-23T20:15:00Z","v":365,"vw":6.703189},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-09-23T20:30:00Z","v":1000,"vw":6.7},{"c":6.73,"h":6.73,"l":6.73,"n":3,"o":6.73,"t":"2026-09-23T20:45:00Z","v":500,"vw":6.73},{"c":6.67,"h":6.68,"l":6.67,"n":3,"o":6.68,"t":"2026-09-23T21:00:00Z","v":443,"vw":6.6725},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-09-23T21:30:00Z","v":420,"vw":6.67},{"c":6.6883,"h":6.6883,"l":6.6511,"n":3,"o":6.6517,"t":"2026-09-23T22:30:00Z","v":1030,"vw":6.668669},{"c":6.6602,"h":6.6602,"l":6.6602,"n":1,"o":6.6602,"t":"2026-09-23T23:15:00Z","v":500,"vw":6.6602},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-09-23T23:30:00Z","v":1191,"vw":6.65},{"c":6.401,"h":6.62,"l":6.401,"n":51,"o":6.5804,"t":"2026-09-24T08:00:00Z","v":15172,"vw":6.540112},{"c":6.34,"h":6.39,"l":6.34,"n":11,"o":6.37,"t":"2026-09-24T08:15:00Z","v":2548,"vw":6.366383},{"c":6.39,"h":6.4186,"l":6.37,"n":8,"o":6.37,"t":"2026-09-24T08:30:00Z","v":1900,"vw":6.384554},{"c":6.35,"h":6.35,"l":6.35,"n":4,"o":6.35,"t":"2026-09-24T08:45:00Z","v":465,"vw":6.35},{"c":6.4,"h":6.4,"l":6.4,"n":12,"o":6.4,"t":"2026-09-24T09:00:00Z","v":1136,"vw":6.4},{"c":6.39,"h":6.4,"l":6.38,"n":7,"o":6.38,"t":"2026-09-24T09:30:00Z","v":1300,"vw":6.389231},{"c":6.37,"h":6.38,"l":6.37,"n":36,"o":6.38,"t":"2026-09-24T10:15:00Z","v":2500,"vw":6.370537},{"c":6.4,"h":6.41,"l":6.4,"n":256,"o":6.4,"t":"2026-09-24T10:45:00Z","v":8862,"vw":6.400565},{"c":6.5,"h":6.67,"l":6.4,"n":112,"o":6.4,"t":"2026-09-24T11:00:00Z","v":22475,"vw":6.41772},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-09-24T11:15:00Z","v":520,"vw":6.48},{"c":6.45,"h":6.5,"l":6.4386,"n":9,"o":6.5,"t":"2026-09-24T11:30:00Z","v":3249,"vw":6.452999},{"c":6.56,"h":6.56,"l":6.46,"n":5,"o":6.465,"t":"2026-09-24T11:45:00Z","v":1450,"vw":6.468214},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-09-24T12:00:00Z","v":1000,"vw":6.53},{"c":6.6038,"h":6.6038,"l":6.6038,"n":1,"o":6.6038,"t":"2026-09-24T12:15:00Z","v":150,"vw":6.6038},{"c":6.54,"h":6.55,"l":6.4215,"n":18,"o":6.5,"t":"2026-09-24T12:30:00Z","v":9196,"vw":6.487406},{"c":6.56,"h":6.56,"l":6.55,"n":2,"o":6.55,"t":"2026-09-24T12:45:00Z","v":400,"vw":6.5575},{"c":6.51,"h":6.5111,"l":6.51,"n":7,"o":6.5111,"t":"2026-09-24T13:00:00Z","v":1260,"vw":6.510358},{"c":6.44,"h":6.48,"l":6.44,"n":11,"o":6.48,"t":"2026-09-24T13:15:00Z","v":804,"vw":6.460942},{"c":6.76,"h":6.9599,"l":6.47,"n":262,"o":6.555,"t":"2026-09-24T13:30:00Z","v":37012,"vw":6.784639},{"c":6.5298,"h":6.705,"l":6.382,"n":144,"o":6.705,"t":"2026-09-24T13:45:00Z","v":62628,"vw":6.527079},{"c":6.69,"h":6.8,"l":6.505,"n":177,"o":6.53,"t":"2026-09-24T14:00:00Z","v":25828,"vw":6.694659},{"c":6.77,"h":6.78,"l":6.6691,"n":66,"o":6.6691,"t":"2026-09-24T14:15:00Z","v":43245,"vw":6.740027},{"c":6.86,"h":6.89,"l":6.68,"n":109,"o":6.7,"t":"2026-09-24T14:30:00Z","v":22312,"vw":6.808351},{"c":6.71,"h":6.85,"l":6.71,"n":88,"o":6.8301,"t":"2026-09-24T14:45:00Z","v":21314,"vw":6.798125},{"c":6.67,"h":6.79,"l":6.67,"n":45,"o":6.72,"t":"2026-09-24T15:00:00Z","v":5225,"vw":6.701731},{"c":6.6301,"h":6.7141,"l":6.61,"n":24,"o":6.7,"t":"2026-09-24T15:15:00Z","v":5000,"vw":6.645318},{"c":6.69,"h":6.69,"l":6.61,"n":17,"o":6.61,"t":"2026-09-24T15:30:00Z","v":5540,"vw":6.661543},{"c":6.75,"h":6.79,"l":6.66,"n":44,"o":6.68,"t":"2026-09-24T15:45:00Z","v":6880,"vw":6.706791},{"c":6.675,"h":6.675,"l":6.64,"n":3,"o":6.67,"t":"2026-09-24T16:00:00Z","v":475,"vw":6.663684},{"c":7.1,"h":7.12,"l":6.78,"n":180,"o":6.79,"t":"2026-09-24T16:15:00Z","v":30790,"vw":6.967772},{"c":7.08,"h":7.14,"l":6.9999,"n":108,"o":7.07,"t":"2026-09-24T16:30:00Z","v":16523,"vw":7.07394},{"c":7.15,"h":7.15,"l":6.98,"n":123,"o":7.01,"t":"2026-09-24T16:45:00Z","v":24357,"vw":7.060161},{"c":7.21,"h":7.21,"l":7.07,"n":118,"o":7.07,"t":"2026-09-24T17:00:00Z","v":40723,"vw":7.14253},{"c":7.3545,"h":7.38,"l":7.2,"n":152,"o":7.23,"t":"2026-09-24T17:15:00Z","v":27972,"vw":7.301074},{"c":7.2601,"h":7.34,"l":7.25,"n":48,"o":7.34,"t":"2026-09-24T17:30:00Z","v":12957,"vw":7.28955},{"c":7.35,"h":7.35,"l":7.26,"n":44,"o":7.29,"t":"2026-09-24T17:45:00Z","v":4670,"vw":7.307306},{"c":7.225,"h":7.29,"l":7.22,"n":27,"o":7.29,"t":"2026-09-24T18:00:00Z","v":4496,"vw":7.236624},{"c":7.2499,"h":7.29,"l":7.2,"n":23,"o":7.28,"t":"2026-09-24T18:15:00Z","v":3830,"vw":7.236805},{"c":7.12,"h":7.25,"l":7.1,"n":36,"o":7.25,"t":"2026-09-24T18:30:00Z","v":6356,"vw":7.167615},{"c":7.02,"h":7.12,"l":7.005,"n":33,"o":7.12,"t":"2026-09-24T18:45:00Z","v":10003,"vw":7.064422},{"c":6.96,"h":7,"l":6.94,"n":49,"o":7,"t":"2026-09-24T19:00:00Z","v":6216,"vw":6.969931},{"c":6.98,"h":7.0106,"l":6.95,"n":45,"o":6.98,"t":"2026-09-24T19:15:00Z","v":13934,"vw":6.967545},{"c":7.04,"h":7.06,"l":6.93,"n":29,"o":6.95,"t":"2026-09-24T19:30:00Z","v":3796,"vw":6.994501},{"c":7.08,"h":7.08,"l":6.9649,"n":56,"o":7.02,"t":"2026-09-24T19:45:00Z","v":7091,"vw":7.042712},{"c":7.11,"h":7.11,"l":7.0986,"n":6,"o":7.1,"t":"2026-09-24T20:00:00Z","v":487,"vw":7.101488},{"c":7.04,"h":7.04,"l":7.027,"n":2,"o":7.027,"t":"2026-09-24T20:15:00Z","v":400,"vw":7.03025},{"c":7.0844,"h":7.09,"l":7.07,"n":8,"o":7.07,"t":"2026-09-24T20:30:00Z","v":780,"vw":7.0764},{"c":7.1,"h":7.1,"l":7.1,"n":5,"o":7.1,"t":"2026-09-24T21:15:00Z","v":4108,"vw":7.1},{"c":7.11,"h":7.11,"l":7.0934,"n":5,"o":7.0934,"t":"2026-09-24T21:30:00Z","v":1839,"vw":7.099739},{"c":7.1,"h":7.1492,"l":7.1,"n":3,"o":7.1492,"t":"2026-09-24T21:45:00Z","v":3236,"vw":7.145839},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-09-24T22:00:00Z","v":134,"vw":7.15},{"c":7.1,"h":7.11,"l":7.1,"n":2,"o":7.11,"t":"2026-09-24T22:45:00Z","v":801,"vw":7.103745},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-09-24T23:30:00Z","v":100,"vw":7.15},{"c":7.02,"h":7.15,"l":7.02,"n":16,"o":7.14,"t":"2026-09-24T23:45:00Z","v":6102,"vw":7.086445},{"c":7.24,"h":7.24,"l":7.17,"n":10,"o":7.17,"t":"2026-09-25T08:00:00Z","v":1103,"vw":7.229196},{"c":7.3,"h":7.32,"l":7.3,"n":2,"o":7.32,"t":"2026-09-25T08:30:00Z","v":1100,"vw":7.301818},{"c":7.36,"h":7.36,"l":7.35,"n":4,"o":7.35,"t":"2026-09-25T09:00:00Z","v":442,"vw":7.352326},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-25T09:15:00Z","v":100,"vw":7.35},{"c":7.35,"h":7.35,"l":7.335,"n":5,"o":7.335,"t":"2026-09-25T09:45:00Z","v":1100,"vw":7.341364},{"c":7.34,"h":7.34,"l":7.33,"n":2,"o":7.33,"t":"2026-09-25T10:00:00Z","v":200,"vw":7.335},{"c":7.34,"h":7.35,"l":7.34,"n":5,"o":7.34,"t":"2026-09-25T10:30:00Z","v":1200,"vw":7.3475},{"c":7.35,"h":7.35,"l":7.35,"n":7,"o":7.35,"t":"2026-09-25T10:45:00Z","v":4120,"vw":7.35},{"c":7.45,"h":7.45,"l":7.34,"n":10,"o":7.34,"t":"2026-09-25T11:00:00Z","v":5685,"vw":7.439329},{"c":7.42,"h":7.4399,"l":7.4188,"n":14,"o":7.43,"t":"2026-09-25T11:15:00Z","v":1190,"vw":7.426102},{"c":7.38,"h":7.42,"l":7.38,"n":6,"o":7.39,"t":"2026-09-25T11:30:00Z","v":1671,"vw":7.384428},{"c":7.4,"h":7.4,"l":7.38,"n":7,"o":7.38,"t":"2026-09-25T11:45:00Z","v":1550,"vw":7.382122},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-09-25T12:00:00Z","v":200,"vw":7.38},{"c":7.261,"h":7.27,"l":7.261,"n":3,"o":7.27,"t":"2026-09-25T12:15:00Z","v":509,"vw":7.262768},{"c":7.34,"h":7.34,"l":7.2416,"n":17,"o":7.34,"t":"2026-09-25T12:30:00Z","v":5035,"vw":7.283335},{"c":7.33,"h":7.3486,"l":7.33,"n":3,"o":7.3486,"t":"2026-09-25T12:45:00Z","v":476,"vw":7.34395},{"c":7.4,"h":7.4395,"l":7.297,"n":41,"o":7.297,"t":"2026-09-25T13:00:00Z","v":9471,"vw":7.363672},{"c":7.36,"h":7.45,"l":7.36,"n":7,"o":7.44,"t":"2026-09-25T13:15:00Z","v":1502,"vw":7.43267},{"c":7.48,"h":7.64,"l":7.1817,"n":542,"o":7.33,"t":"2026-09-25T13:30:00Z","v":123021,"vw":7.468999},{"c":7.61,"h":7.64,"l":7.439,"n":379,"o":7.44,"t":"2026-09-25T13:45:00Z","v":79180,"vw":7.569577},{"c":7.19,"h":7.63,"l":7.15,"n":224,"o":7.62,"t":"2026-09-25T14:00:00Z","v":52126,"vw":7.405843},{"c":7.15,"h":7.2999,"l":7.15,"n":80,"o":7.17,"t":"2026-09-25T14:15:00Z","v":21804,"vw":7.217358},{"c":7.13,"h":7.188,"l":7.05,"n":65,"o":7.13,"t":"2026-09-25T14:30:00Z","v":17864,"vw":7.118471},{"c":7.09,"h":7.16,"l":7.03,"n":194,"o":7.1,"t":"2026-09-25T14:45:00Z","v":62460,"vw":7.056104},{"c":7.2,"h":7.2,"l":7.1,"n":38,"o":7.1,"t":"2026-09-25T15:00:00Z","v":8169,"vw":7.120486},{"c":7.1875,"h":7.3,"l":7.1375,"n":77,"o":7.19,"t":"2026-09-25T15:15:00Z","v":38820,"vw":7.249287},{"c":7.18,"h":7.36,"l":7.18,"n":37,"o":7.25,"t":"2026-09-25T15:30:00Z","v":6103,"vw":7.299078},{"c":7.255,"h":7.255,"l":7.17,"n":13,"o":7.2,"t":"2026-09-25T15:45:00Z","v":5325,"vw":7.198957},{"c":7.4099,"h":7.4099,"l":7.3,"n":71,"o":7.3,"t":"2026-09-25T16:00:00Z","v":18722,"vw":7.361744},{"c":7.35,"h":7.46,"l":7.295,"n":67,"o":7.4,"t":"2026-09-25T16:15:00Z","v":13823,"vw":7.376967},{"c":7.33,"h":7.36,"l":7.25,"n":16,"o":7.33,"t":"2026-09-25T16:30:00Z","v":6307,"vw":7.324052},{"c":7.31,"h":7.36,"l":7.31,"n":10,"o":7.31,"t":"2026-09-25T16:45:00Z","v":1100,"vw":7.319685},{"c":7.25,"h":7.27,"l":7.2,"n":30,"o":7.2507,"t":"2026-09-25T17:00:00Z","v":7954,"vw":7.24073},{"c":7.2795,"h":7.28,"l":7.2507,"n":12,"o":7.2668,"t":"2026-09-25T17:15:00Z","v":5132,"vw":7.254685},{"c":7.2299,"h":7.25,"l":7.22,"n":8,"o":7.25,"t":"2026-09-25T17:30:00Z","v":731,"vw":7.23516},{"c":7.23,"h":7.23,"l":7.2007,"n":8,"o":7.2194,"t":"2026-09-25T17:45:00Z","v":1117,"vw":7.216766},{"c":7.2,"h":7.2351,"l":7.19,"n":61,"o":7.2351,"t":"2026-09-25T18:00:00Z","v":16004,"vw":7.212493},{"c":7.11,"h":7.2,"l":7.11,"n":14,"o":7.2,"t":"2026-09-25T18:15:00Z","v":2294,"vw":7.142907},{"c":7.1101,"h":7.1259,"l":7.08,"n":20,"o":7.1259,"t":"2026-09-25T18:30:00Z","v":8948,"vw":7.11321},{"c":7.13,"h":7.18,"l":7.11,"n":17,"o":7.15,"t":"2026-09-25T18:45:00Z","v":2211,"vw":7.138098},{"c":7.14,"h":7.16,"l":7.12,"n":8,"o":7.12,"t":"2026-09-25T19:00:00Z","v":1449,"vw":7.148},{"c":7.1,"h":7.14,"l":7.09,"n":10,"o":7.14,"t":"2026-09-25T19:15:00Z","v":3690,"vw":7.101029},{"c":7.09,"h":7.09,"l":7.015,"n":68,"o":7.08,"t":"2026-09-25T19:30:00Z","v":17423,"vw":7.053663},{"c":7.09,"h":7.13,"l":7.07,"n":112,"o":7.1,"t":"2026-09-25T19:45:00Z","v":15145,"vw":7.096875},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-09-25T20:00:00Z","v":242,"vw":7.1},{"c":7.09,"h":7.1,"l":7.09,"n":6,"o":7.1,"t":"2026-09-25T21:00:00Z","v":706,"vw":7.097143},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-09-25T22:45:00Z","v":392,"vw":7.11},{"c":7.12,"h":7.12,"l":7.12,"n":4,"o":7.12,"t":"2026-09-25T23:00:00Z","v":1608,"vw":7.12},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-09-25T23:30:00Z","v":100,"vw":7.13},{"c":7.1861,"h":7.1861,"l":7.1861,"n":1,"o":7.1861,"t":"2026-09-25T23:45:00Z","v":900,"vw":7.1861},{"c":6.8,"h":6.83,"l":6.74,"n":99,"o":6.8028,"t":"2026-09-28T08:00:00Z","v":8860,"vw":6.797543},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-09-28T08:15:00Z","v":100,"vw":6.77},{"c":6.72,"h":6.72,"l":6.72,"n":5,"o":6.72,"t":"2026-09-28T09:00:00Z","v":180,"vw":6.72},{"c":6.7,"h":6.7,"l":6.7,"n":10,"o":6.7,"t":"2026-09-28T09:15:00Z","v":569,"vw":6.7},{"c":6.73,"h":6.73,"l":6.73,"n":5,"o":6.73,"t":"2026-09-28T09:45:00Z","v":849,"vw":6.73},{"c":6.8682,"h":6.87,"l":6.8,"n":51,"o":6.8,"t":"2026-09-28T11:00:00Z","v":6492,"vw":6.857828},{"c":6.863,"h":6.863,"l":6.863,"n":1,"o":6.863,"t":"2026-09-28T11:15:00Z","v":125,"vw":6.863},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-09-28T11:30:00Z","v":200,"vw":6.87},{"c":6.87,"h":6.87,"l":6.869,"n":7,"o":6.87,"t":"2026-09-28T11:45:00Z","v":1166,"vw":6.869818},{"c":6.92,"h":6.92,"l":6.88,"n":3,"o":6.88,"t":"2026-09-28T12:00:00Z","v":300,"vw":6.896667},{"c":6.92,"h":6.94,"l":6.92,"n":10,"o":6.94,"t":"2026-09-28T12:15:00Z","v":1693,"vw":6.932481},{"c":6.94,"h":6.94,"l":6.93,"n":30,"o":6.93,"t":"2026-09-28T12:30:00Z","v":2381,"vw":6.93936},{"c":6.9896,"h":6.9896,"l":6.97,"n":7,"o":6.97,"t":"2026-09-28T12:45:00Z","v":638,"vw":6.973294},{"c":6.94,"h":7.01,"l":6.86,"n":37,"o":6.935,"t":"2026-09-28T13:00:00Z","v":2755,"vw":6.951333},{"c":6.75,"h":6.93,"l":6.75,"n":22,"o":6.92,"t":"2026-09-28T13:15:00Z","v":3470,"vw":6.806282},{"c":6.82,"h":7.0198,"l":6.71,"n":126,"o":6.77,"t":"2026-09-28T13:30:00Z","v":16497,"vw":6.820951},{"c":6.985,"h":6.9998,"l":6.7,"n":96,"o":6.8,"t":"2026-09-28T13:45:00Z","v":25803,"vw":6.878953},{"c":6.97,"h":7.11,"l":6.92,"n":89,"o":7.02,"t":"2026-09-28T14:00:00Z","v":11686,"vw":6.974796},{"c":7.13,"h":7.2,"l":7.03,"n":88,"o":7.06,"t":"2026-09-28T14:15:00Z","v":30255,"vw":7.129269},{"c":6.805,"h":7.121,"l":6.805,"n":41,"o":7.121,"t":"2026-09-28T14:30:00Z","v":5385,"vw":6.985289},{"c":6.7494,"h":6.8,"l":6.6597,"n":103,"o":6.8,"t":"2026-09-28T14:45:00Z","v":18321,"vw":6.743767},{"c":6.86,"h":6.94,"l":6.74,"n":85,"o":6.75,"t":"2026-09-28T15:00:00Z","v":9453,"vw":6.814606},{"c":6.85,"h":6.87,"l":6.77,"n":37,"o":6.78,"t":"2026-09-28T15:15:00Z","v":3956,"vw":6.806529},{"c":6.85,"h":6.89,"l":6.77,"n":36,"o":6.83,"t":"2026-09-28T15:30:00Z","v":2995,"vw":6.819543},{"c":6.84,"h":6.9,"l":6.83,"n":39,"o":6.83,"t":"2026-09-28T15:45:00Z","v":9420,"vw":6.850872},{"c":6.7601,"h":6.87,"l":6.751,"n":399,"o":6.86,"t":"2026-09-28T16:00:00Z","v":63721,"vw":6.795654},{"c":6.9007,"h":6.9007,"l":6.77,"n":13,"o":6.77,"t":"2026-09-28T16:15:00Z","v":1491,"vw":6.790637},{"c":6.81,"h":6.87,"l":6.79,"n":11,"o":6.81,"t":"2026-09-28T16:30:00Z","v":1241,"vw":6.822397},{"c":6.75,"h":6.83,"l":6.75,"n":7,"o":6.83,"t":"2026-09-28T16:45:00Z","v":2701,"vw":6.766746},{"c":6.89,"h":6.89,"l":6.655,"n":39,"o":6.68,"t":"2026-09-28T17:00:00Z","v":20746,"vw":6.789452},{"c":6.83,"h":6.89,"l":6.83,"n":48,"o":6.86,"t":"2026-09-28T17:15:00Z","v":3930,"vw":6.858758},{"c":6.82,"h":6.85,"l":6.81,"n":24,"o":6.83,"t":"2026-09-28T17:30:00Z","v":2424,"vw":6.825523},{"c":6.82,"h":6.84,"l":6.8,"n":9,"o":6.83,"t":"2026-09-28T17:45:00Z","v":908,"vw":6.822143},{"c":6.8304,"h":6.85,"l":6.81,"n":3,"o":6.85,"t":"2026-09-28T18:00:00Z","v":450,"vw":6.830222},{"c":6.77,"h":6.83,"l":6.75,"n":5,"o":6.83,"t":"2026-09-28T18:15:00Z","v":519,"vw":6.77293},{"c":6.8,"h":6.8,"l":6.78,"n":4,"o":6.8,"t":"2026-09-28T18:30:00Z","v":1738,"vw":6.782353},{"c":6.74,"h":6.78,"l":6.73,"n":17,"o":6.76,"t":"2026-09-28T18:45:00Z","v":7961,"vw":6.746831},{"c":6.7066,"h":6.73,"l":6.705,"n":11,"o":6.73,"t":"2026-09-28T19:00:00Z","v":3916,"vw":6.718896},{"c":6.67,"h":6.7,"l":6.67,"n":14,"o":6.7,"t":"2026-09-28T19:15:00Z","v":4588,"vw":6.689685},{"c":6.63,"h":6.72,"l":6.61,"n":61,"o":6.68,"t":"2026-09-28T19:30:00Z","v":35925,"vw":6.671737},{"c":6.5799,"h":6.62,"l":6.5402,"n":96,"o":6.62,"t":"2026-09-28T19:45:00Z","v":15579,"vw":6.574886},{"c":6.7,"h":6.7,"l":6.55,"n":6,"o":6.55,"t":"2026-09-28T20:00:00Z","v":770,"vw":6.657702},{"c":6.59,"h":6.59,"l":6.59,"n":10,"o":6.59,"t":"2026-09-28T20:15:00Z","v":730,"vw":6.59},{"c":6.5706,"h":6.5706,"l":6.5706,"n":1,"o":6.5706,"t":"2026-09-28T20:30:00Z","v":157,"vw":6.5706},{"c":6.5998,"h":6.5998,"l":6.57,"n":4,"o":6.58,"t":"2026-09-28T20:45:00Z","v":1250,"vw":6.58156},{"c":6.73,"h":6.73,"l":6.59,"n":3,"o":6.59,"t":"2026-09-28T21:15:00Z","v":606,"vw":6.61509},{"c":6.61,"h":6.61,"l":6.61,"n":10,"o":6.61,"t":"2026-09-28T22:45:00Z","v":460,"vw":6.61},{"c":6.53,"h":6.57,"l":6.44,"n":30,"o":6.47,"t":"2026-09-29T08:00:00Z","v":4000,"vw":6.477328},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-09-29T08:45:00Z","v":351,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-09-29T09:00:00Z","v":300,"vw":6.62},{"c":6.63,"h":6.63,"l":6.63,"n":11,"o":6.63,"t":"2026-09-29T10:15:00Z","v":339,"vw":6.63},{"c":6.5813,"h":6.5813,"l":6.5813,"n":1,"o":6.5813,"t":"2026-09-29T10:45:00Z","v":120,"vw":6.5813},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-09-29T11:15:00Z","v":100,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-09-29T11:30:00Z","v":900,"vw":6.7},{"c":6.73,"h":6.73,"l":6.71,"n":22,"o":6.71,"t":"2026-09-29T11:45:00Z","v":783,"vw":6.718243},{"c":6.721,"h":6.78,"l":6.721,"n":9,"o":6.7723,"t":"2026-09-29T12:00:00Z","v":2450,"vw":6.774879},{"c":6.7393,"h":6.7393,"l":6.7393,"n":1,"o":6.7393,"t":"2026-09-29T12:15:00Z","v":850,"vw":6.7393},{"c":6.78,"h":6.78,"l":6.72,"n":10,"o":6.72,"t":"2026-09-29T12:30:00Z","v":1552,"vw":6.744126},{"c":6.745,"h":6.745,"l":6.745,"n":9,"o":6.745,"t":"2026-09-29T12:45:00Z","v":600,"vw":6.745},{"c":6.7,"h":6.72,"l":6.7,"n":5,"o":6.72,"t":"2026-09-29T13:00:00Z","v":279,"vw":6.708},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-09-29T13:15:00Z","v":500,"vw":6.85},{"c":6.545,"h":7.06,"l":6.42,"n":451,"o":6.75,"t":"2026-09-29T13:30:00Z","v":121233,"vw":6.602854},{"c":6.48,"h":6.59,"l":6.41,"n":228,"o":6.5601,"t":"2026-09-29T13:45:00Z","v":41355,"vw":6.527887},{"c":6.38,"h":6.51,"l":6.365,"n":206,"o":6.49,"t":"2026-09-29T14:00:00Z","v":26322,"vw":6.418508},{"c":6.48,"h":6.487,"l":6.28,"n":87,"o":6.36,"t":"2026-09-29T14:15:00Z","v":15744,"vw":6.347696},{"c":6.43,"h":6.47,"l":6.3564,"n":83,"o":6.46,"t":"2026-09-29T14:30:00Z","v":15385,"vw":6.401992},{"c":6.4,"h":6.46,"l":6.37,"n":45,"o":6.4101,"t":"2026-09-29T14:45:00Z","v":7811,"vw":6.412686},{"c":6.4,"h":6.42,"l":6.32,"n":88,"o":6.3593,"t":"2026-09-29T15:00:00Z","v":14461,"vw":6.349706},{"c":6.24,"h":6.41,"l":6.18,"n":247,"o":6.41,"t":"2026-09-29T15:15:00Z","v":106287,"vw":6.26387},{"c":6.3468,"h":6.355,"l":6.23,"n":101,"o":6.25,"t":"2026-09-29T15:30:00Z","v":42878,"vw":6.258273},{"c":6.28,"h":6.38,"l":6.28,"n":77,"o":6.34,"t":"2026-09-29T15:45:00Z","v":13447,"vw":6.313929},{"c":6.24,"h":6.28,"l":6.24,"n":30,"o":6.28,"t":"2026-09-29T16:00:00Z","v":16038,"vw":6.24723},{"c":6.26,"h":6.27,"l":6.22,"n":38,"o":6.24,"t":"2026-09-29T16:15:00Z","v":32315,"vw":6.247941},{"c":6.2442,"h":6.28,"l":6.2442,"n":26,"o":6.25,"t":"2026-09-29T16:30:00Z","v":6177,"vw":6.255974},{"c":6.17,"h":6.26,"l":6.15,"n":86,"o":6.23,"t":"2026-09-29T16:45:00Z","v":27625,"vw":6.226661},{"c":6.15,"h":6.17,"l":6.13,"n":55,"o":6.17,"t":"2026-09-29T17:00:00Z","v":14106,"vw":6.153201},{"c":6.14,"h":6.16,"l":6.115,"n":31,"o":6.14,"t":"2026-09-29T17:15:00Z","v":5745,"vw":6.142934},{"c":6.16,"h":6.16,"l":6.13,"n":33,"o":6.14,"t":"2026-09-29T17:30:00Z","v":7918,"vw":6.141336},{"c":6.15,"h":6.1801,"l":6.15,"n":41,"o":6.16,"t":"2026-09-29T17:45:00Z","v":7665,"vw":6.153411},{"c":6.145,"h":6.245,"l":6.1301,"n":47,"o":6.17,"t":"2026-09-29T18:00:00Z","v":8352,"vw":6.16282},{"c":6.12,"h":6.15,"l":6.11,"n":25,"o":6.15,"t":"2026-09-29T18:15:00Z","v":2212,"vw":6.125117},{"c":6.15,"h":6.18,"l":6.07,"n":57,"o":6.1,"t":"2026-09-29T18:30:00Z","v":10347,"vw":6.099758},{"c":6.11,"h":6.16,"l":6.11,"n":22,"o":6.13,"t":"2026-09-29T18:45:00Z","v":2079,"vw":6.126517},{"c":6.12,"h":6.126,"l":6.1099,"n":31,"o":6.11,"t":"2026-09-29T19:00:00Z","v":6349,"vw":6.112731},{"c":6.09,"h":6.13,"l":6.09,"n":46,"o":6.1,"t":"2026-09-29T19:15:00Z","v":6629,"vw":6.095778},{"c":6.01,"h":6.09,"l":6.005,"n":177,"o":6.09,"t":"2026-09-29T19:30:00Z","v":43620,"vw":6.042642},{"c":6.01,"h":6.03,"l":5.93,"n":286,"o":6.01,"t":"2026-09-29T19:45:00Z","v":69739,"vw":5.982612},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-09-29T20:00:00Z","v":1170,"vw":6.03},{"c":6.05,"h":6.05,"l":6.02,"n":7,"o":6.0263,"t":"2026-09-29T20:15:00Z","v":1372,"vw":6.039685},{"c":6.0792,"h":6.0862,"l":6.0792,"n":2,"o":6.0862,"t":"2026-09-29T20:45:00Z","v":300,"vw":6.081533},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-09-29T21:00:00Z","v":600,"vw":6.05},{"c":6.069,"h":6.069,"l":6.05,"n":6,"o":6.05,"t":"2026-09-29T21:15:00Z","v":6950,"vw":6.050273},{"c":6.03,"h":6.1,"l":6.03,"n":4,"o":6.1,"t":"2026-09-29T22:00:00Z","v":1668,"vw":6.037194},{"c":6.04,"h":6.04,"l":6.0115,"n":3,"o":6.0146,"t":"2026-09-29T22:15:00Z","v":2144,"vw":6.015438},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-09-29T22:30:00Z","v":200,"vw":6.07},{"c":6.03,"h":6.05,"l":6.03,"n":5,"o":6.05,"t":"2026-09-29T22:45:00Z","v":1600,"vw":6.032525},{"c":6.0723,"h":6.0723,"l":6.0723,"n":1,"o":6.0723,"t":"2026-09-29T23:00:00Z","v":100,"vw":6.0723},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-29T23:30:00Z","v":100,"vw":6.09},{"c":6.04,"h":6.07,"l":6.01,"n":39,"o":6.03,"t":"2026-09-30T08:00:00Z","v":5770,"vw":6.047621},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-09-30T09:15:00Z","v":700,"vw":6.05},{"c":6.065,"h":6.07,"l":6.06,"n":6,"o":6.06,"t":"2026-09-30T09:30:00Z","v":1130,"vw":6.065454},{"c":6.0393,"h":6.04,"l":6,"n":20,"o":6.04,"t":"2026-09-30T11:00:00Z","v":2391,"vw":6.034506},{"c":5.9958,"h":5.9958,"l":5.9958,"n":1,"o":5.9958,"t":"2026-09-30T11:15:00Z","v":500,"vw":5.9958},{"c":6.0892,"h":6.0892,"l":6.0891,"n":2,"o":6.0891,"t":"2026-09-30T11:30:00Z","v":629,"vw":6.089148},{"c":6.04,"h":6.06,"l":6.04,"n":2,"o":6.06,"t":"2026-09-30T12:15:00Z","v":330,"vw":6.052121},{"c":6.21,"h":6.2494,"l":6.16,"n":32,"o":6.2,"t":"2026-09-30T12:30:00Z","v":5664,"vw":6.206873},{"c":6.2,"h":6.23,"l":6.18,"n":29,"o":6.22,"t":"2026-09-30T12:45:00Z","v":17199,"vw":6.209605},{"c":6.24,"h":6.28,"l":6.2,"n":41,"o":6.2,"t":"2026-09-30T13:00:00Z","v":25425,"vw":6.273322},{"c":6.15,"h":6.23,"l":6.15,"n":33,"o":6.23,"t":"2026-09-30T13:15:00Z","v":5272,"vw":6.19214},{"c":6.34,"h":6.43,"l":6.11,"n":389,"o":6.11,"t":"2026-09-30T13:30:00Z","v":61750,"vw":6.311742},{"c":6.59,"h":6.697,"l":6.28,"n":461,"o":6.32,"t":"2026-09-30T13:45:00Z","v":106739,"vw":6.520291},{"c":6.44,"h":6.62,"l":6.3301,"n":198,"o":6.595,"t":"2026-09-30T14:00:00Z","v":44585,"vw":6.488243},{"c":6.37,"h":6.48,"l":6.3301,"n":112,"o":6.43,"t":"2026-09-30T14:15:00Z","v":28789,"vw":6.402759},{"c":6.45,"h":6.48,"l":6.37,"n":68,"o":6.37,"t":"2026-09-30T14:30:00Z","v":12847,"vw":6.425651},{"c":6.35,"h":6.4,"l":6.31,"n":44,"o":6.4,"t":"2026-09-30T14:45:00Z","v":14793,"vw":6.374752},{"c":6.365,"h":6.41,"l":6.3401,"n":75,"o":6.37,"t":"2026-09-30T15:00:00Z","v":13978,"vw":6.363469},{"c":6.1701,"h":6.36,"l":6.1599,"n":60,"o":6.35,"t":"2026-09-30T15:15:00Z","v":14398,"vw":6.213671},{"c":6.16,"h":6.1899,"l":6.14,"n":101,"o":6.17,"t":"2026-09-30T15:30:00Z","v":17263,"vw":6.157691},{"c":6.08,"h":6.17,"l":6.08,"n":102,"o":6.16,"t":"2026-09-30T15:45:00Z","v":24229,"vw":6.126136},{"c":6.16,"h":6.19,"l":6.09,"n":33,"o":6.09,"t":"2026-09-30T16:00:00Z","v":3472,"vw":6.143295},{"c":6.23,"h":6.23,"l":6.155,"n":45,"o":6.165,"t":"2026-09-30T16:15:00Z","v":14559,"vw":6.182683},{"c":6.26,"h":6.26,"l":6.19,"n":32,"o":6.21,"t":"2026-09-30T16:30:00Z","v":6392,"vw":6.21728},{"c":6.235,"h":6.28,"l":6.235,"n":27,"o":6.25,"t":"2026-09-30T16:45:00Z","v":7833,"vw":6.253751},{"c":6.19,"h":6.25,"l":6.19,"n":14,"o":6.25,"t":"2026-09-30T17:00:00Z","v":2355,"vw":6.209631},{"c":6.14,"h":6.17,"l":6.11,"n":26,"o":6.16,"t":"2026-09-30T17:15:00Z","v":8357,"vw":6.121246},{"c":6.17,"h":6.17,"l":6.12,"n":10,"o":6.12,"t":"2026-09-30T17:30:00Z","v":3014,"vw":6.128042},{"c":6.115,"h":6.1433,"l":6.11,"n":29,"o":6.14,"t":"2026-09-30T17:45:00Z","v":6371,"vw":6.115282},{"c":5.9799,"h":6.1,"l":5.97,"n":105,"o":6.1,"t":"2026-09-30T18:00:00Z","v":38544,"vw":6.046864},{"c":5.93,"h":5.975,"l":5.93,"n":83,"o":5.975,"t":"2026-09-30T18:15:00Z","v":28529,"vw":5.947276},{"c":5.93,"h":5.94,"l":5.88,"n":49,"o":5.92,"t":"2026-09-30T18:30:00Z","v":15809,"vw":5.908278},{"c":5.965,"h":5.965,"l":5.92,"n":35,"o":5.93,"t":"2026-09-30T18:45:00Z","v":6250,"vw":5.935296},{"c":5.93,"h":5.9688,"l":5.92,"n":84,"o":5.9688,"t":"2026-09-30T19:00:00Z","v":18082,"vw":5.930993},{"c":5.825,"h":5.91,"l":5.825,"n":110,"o":5.91,"t":"2026-09-30T19:15:00Z","v":13654,"vw":5.863008},{"c":5.79,"h":5.84,"l":5.775,"n":209,"o":5.82,"t":"2026-09-30T19:30:00Z","v":46555,"vw":5.807236},{"c":5.69,"h":5.82,"l":5.68,"n":212,"o":5.79,"t":"2026-09-30T19:45:00Z","v":56811,"vw":5.740351},{"c":5.72,"h":5.7486,"l":5.69,"n":24,"o":5.69,"t":"2026-09-30T20:00:00Z","v":2541,"vw":5.720579},{"c":5.7275,"h":5.7275,"l":5.7,"n":7,"o":5.727,"t":"2026-09-30T20:15:00Z","v":1368,"vw":5.717692},{"c":5.71,"h":5.73,"l":5.71,"n":17,"o":5.73,"t":"2026-09-30T20:30:00Z","v":1470,"vw":5.724056},{"c":5.74,"h":5.74,"l":5.7377,"n":3,"o":5.7377,"t":"2026-09-30T20:45:00Z","v":900,"vw":5.739744},{"c":5.73,"h":5.76,"l":5.73,"n":8,"o":5.76,"t":"2026-09-30T21:30:00Z","v":1521,"vw":5.744509},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-30T21:45:00Z","v":500,"vw":5.85},{"c":5.85,"h":5.85,"l":5.82,"n":11,"o":5.82,"t":"2026-09-30T22:00:00Z","v":792,"vw":5.829346},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-30T22:15:00Z","v":1400,"vw":5.8},{"c":5.802,"h":5.81,"l":5.8,"n":9,"o":5.8016,"t":"2026-09-30T22:30:00Z","v":2138,"vw":5.804304},{"c":5.8,"h":5.8096,"l":5.8,"n":7,"o":5.8015,"t":"2026-09-30T22:45:00Z","v":1160,"vw":5.801418},{"c":5.8,"h":5.8,"l":5.8,"n":6,"o":5.8,"t":"2026-09-30T23:00:00Z","v":2463,"vw":5.8},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-09-30T23:15:00Z","v":100,"vw":5.82},{"c":5.819,"h":5.819,"l":5.819,"n":2,"o":5.819,"t":"2026-09-30T23:30:00Z","v":200,"vw":5.819},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-09-30T23:45:00Z","v":200,"vw":5.82},{"c":5.89,"h":5.97,"l":5.79,"n":28,"o":5.96,"t":"2026-10-01T08:00:00Z","v":5049,"vw":5.910753},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-01T08:30:00Z","v":120,"vw":5.79},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-10-01T08:45:00Z","v":115,"vw":5.77},{"c":6,"h":6.05,"l":6,"n":6,"o":6,"t":"2026-10-01T10:00:00Z","v":503,"vw":6.01},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-01T10:30:00Z","v":161,"vw":6},{"c":5.97,"h":6,"l":5.95,"n":16,"o":5.95,"t":"2026-10-01T11:00:00Z","v":1390,"vw":5.984096},{"c":5.89,"h":5.93,"l":5.89,"n":7,"o":5.93,"t":"2026-10-01T11:15:00Z","v":1589,"vw":5.90149},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-01T11:30:00Z","v":200,"vw":5.94},{"c":5.95,"h":5.95,"l":5.94,"n":6,"o":5.94,"t":"2026-10-01T11:45:00Z","v":544,"vw":5.9425},{"c":5.935,"h":5.935,"l":5.93,"n":4,"o":5.93,"t":"2026-10-01T12:00:00Z","v":1125,"vw":5.930581},{"c":5.94,"h":5.94,"l":5.92,"n":19,"o":5.93,"t":"2026-10-01T12:15:00Z","v":3035,"vw":5.928206},{"c":5.954,"h":5.9941,"l":5.94,"n":24,"o":5.94,"t":"2026-10-01T12:30:00Z","v":9448,"vw":5.95697},{"c":5.87,"h":5.92,"l":5.87,"n":15,"o":5.92,"t":"2026-10-01T12:45:00Z","v":8819,"vw":5.892202},{"c":5.85,"h":5.8848,"l":5.85,"n":3,"o":5.8848,"t":"2026-10-01T13:00:00Z","v":1000,"vw":5.87784},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-01T13:15:00Z","v":310,"vw":5.86},{"c":5.7,"h":5.955,"l":5.64,"n":286,"o":5.83,"t":"2026-10-01T13:30:00Z","v":36794,"vw":5.737468},{"c":6.0101,"h":6.04,"l":5.615,"n":250,"o":5.7,"t":"2026-10-01T13:45:00Z","v":50827,"vw":5.901594},{"c":6.01,"h":6.06,"l":5.88,"n":119,"o":6.03,"t":"2026-10-01T14:00:00Z","v":37621,"vw":6.001439},{"c":6.1001,"h":6.15,"l":5.99,"n":330,"o":6.03,"t":"2026-10-01T14:15:00Z","v":83377,"vw":6.081995},{"c":6.07,"h":6.205,"l":6.041,"n":149,"o":6.1,"t":"2026-10-01T14:30:00Z","v":62420,"vw":6.104669},{"c":6.08,"h":6.12,"l":5.96,"n":103,"o":6.07,"t":"2026-10-01T14:45:00Z","v":13741,"vw":6.014796},{"c":5.92,"h":6.04,"l":5.91,"n":85,"o":6.03,"t":"2026-10-01T15:00:00Z","v":13380,"vw":5.954538},{"c":5.92,"h":5.94,"l":5.855,"n":81,"o":5.9,"t":"2026-10-01T15:15:00Z","v":10845,"vw":5.904527},{"c":5.94,"h":5.9668,"l":5.8253,"n":81,"o":5.86,"t":"2026-10-01T15:30:00Z","v":9340,"vw":5.889245},{"c":5.94,"h":5.95,"l":5.89,"n":74,"o":5.91,"t":"2026-10-01T15:45:00Z","v":11350,"vw":5.909776},{"c":5.99,"h":6.015,"l":5.93,"n":48,"o":5.93,"t":"2026-10-01T16:00:00Z","v":6054,"vw":5.976076},{"c":5.97,"h":5.98,"l":5.94,"n":18,"o":5.94,"t":"2026-10-01T16:15:00Z","v":2210,"vw":5.95855},{"c":5.94,"h":5.98,"l":5.93,"n":24,"o":5.97,"t":"2026-10-01T16:30:00Z","v":2232,"vw":5.953761},{"c":5.9,"h":5.989,"l":5.9,"n":27,"o":5.97,"t":"2026-10-01T16:45:00Z","v":3751,"vw":5.941333},{"c":5.94,"h":5.99,"l":5.9,"n":79,"o":5.9,"t":"2026-10-01T17:00:00Z","v":12800,"vw":5.940023},{"c":6.1301,"h":6.19,"l":5.975,"n":76,"o":5.975,"t":"2026-10-01T17:15:00Z","v":17294,"vw":6.127503},{"c":6.1,"h":6.2301,"l":6.08,"n":125,"o":6.15,"t":"2026-10-01T17:30:00Z","v":31239,"vw":6.167255},{"c":6.03,"h":6.1031,"l":6.03,"n":12,"o":6.1031,"t":"2026-10-01T17:45:00Z","v":1121,"vw":6.072718},{"c":5.98,"h":6.05,"l":5.94,"n":47,"o":6.05,"t":"2026-10-01T18:00:00Z","v":7170,"vw":5.993611},{"c":5.87,"h":5.98,"l":5.87,"n":21,"o":5.97,"t":"2026-10-01T18:15:00Z","v":1819,"vw":5.942727},{"c":5.901,"h":5.945,"l":5.83,"n":86,"o":5.85,"t":"2026-10-01T18:30:00Z","v":26980,"vw":5.905056},{"c":5.86,"h":5.93,"l":5.85,"n":13,"o":5.92,"t":"2026-10-01T18:45:00Z","v":1835,"vw":5.894225},{"c":5.9,"h":5.9,"l":5.86,"n":16,"o":5.88,"t":"2026-10-01T19:00:00Z","v":2831,"vw":5.876133},{"c":5.9099,"h":5.92,"l":5.9,"n":13,"o":5.92,"t":"2026-10-01T19:15:00Z","v":3910,"vw":5.907835},{"c":5.88,"h":5.92,"l":5.88,"n":34,"o":5.92,"t":"2026-10-01T19:30:00Z","v":3174,"vw":5.897108},{"c":5.83,"h":5.9,"l":5.81,"n":108,"o":5.88,"t":"2026-10-01T19:45:00Z","v":22627,"vw":5.84892},{"c":5.8895,"h":5.8895,"l":5.83,"n":11,"o":5.84,"t":"2026-10-01T20:00:00Z","v":1877,"vw":5.839972},{"c":5.865,"h":5.865,"l":5.83,"n":3,"o":5.83,"t":"2026-10-01T20:30:00Z","v":400,"vw":5.84725},{"c":5.8872,"h":5.8872,"l":5.8872,"n":1,"o":5.8872,"t":"2026-10-01T20:45:00Z","v":400,"vw":5.8872},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-01T21:00:00Z","v":300,"vw":5.86},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-01T21:30:00Z","v":300,"vw":5.96},{"c":5.9498,"h":5.9498,"l":5.9498,"n":1,"o":5.9498,"t":"2026-10-01T22:30:00Z","v":100,"vw":5.9498},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-01T22:45:00Z","v":200,"vw":5.93},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-10-01T23:00:00Z","v":485,"vw":5.82},{"c":5.851,"h":5.851,"l":5.85,"n":3,"o":5.85,"t":"2026-10-01T23:15:00Z","v":325,"vw":5.850453},{"c":5.85,"h":5.85,"l":5.85,"n":7,"o":5.85,"t":"2026-10-01T23:30:00Z","v":363,"vw":5.85},{"c":5.9671,"h":5.9671,"l":5.91,"n":12,"o":5.9585,"t":"2026-10-02T08:00:00Z","v":1038,"vw":5.951191},{"c":5.97,"h":5.98,"l":5.97,"n":12,"o":5.98,"t":"2026-10-02T08:30:00Z","v":552,"vw":5.976875},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-02T08:45:00Z","v":100,"vw":5.98},{"c":6,"h":6,"l":5.995,"n":2,"o":5.995,"t":"2026-10-02T09:00:00Z","v":480,"vw":5.998958},{"c":5.98,"h":5.99,"l":5.98,"n":4,"o":5.99,"t":"2026-10-02T09:30:00Z","v":1000,"vw":5.983125},{"c":5.98,"h":6,"l":5.98,"n":12,"o":6,"t":"2026-10-02T10:00:00Z","v":2308,"vw":5.983171},{"c":5.9602,"h":5.97,"l":5.9602,"n":21,"o":5.97,"t":"2026-10-02T10:15:00Z","v":1382,"vw":5.965558},{"c":5.96,"h":5.96,"l":5.96,"n":3,"o":5.96,"t":"2026-10-02T10:45:00Z","v":156,"vw":5.96},{"c":6.03,"h":6.03,"l":5.97,"n":8,"o":5.98,"t":"2026-10-02T11:00:00Z","v":9350,"vw":5.974991},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-10-02T11:15:00Z","v":300,"vw":5.98},{"c":5.95,"h":5.95,"l":5.9248,"n":9,"o":5.945,"t":"2026-10-02T11:30:00Z","v":1610,"vw":5.945243},{"c":5.9,"h":5.93,"l":5.9,"n":16,"o":5.93,"t":"2026-10-02T11:45:00Z","v":1485,"vw":5.908379},{"c":5.92,"h":5.9355,"l":5.9,"n":8,"o":5.9,"t":"2026-10-02T12:00:00Z","v":784,"vw":5.920143},{"c":5.9188,"h":5.9188,"l":5.88,"n":3,"o":5.9,"t":"2026-10-02T12:15:00Z","v":500,"vw":5.89952},{"c":6.08,"h":6.1053,"l":6.01,"n":30,"o":6.01,"t":"2026-10-02T12:30:00Z","v":5123,"vw":6.059648},{"c":6.07,"h":6.07,"l":6.049,"n":20,"o":6.06,"t":"2026-10-02T12:45:00Z","v":3507,"vw":6.061204},{"c":6.07,"h":6.09,"l":6.07,"n":18,"o":6.09,"t":"2026-10-02T13:00:00Z","v":2783,"vw":6.072326},{"c":5.97,"h":6.03,"l":5.97,"n":11,"o":5.99,"t":"2026-10-02T13:15:00Z","v":1311,"vw":6.006925},{"c":6.0501,"h":6.26,"l":5.85,"n":308,"o":5.96,"t":"2026-10-02T13:30:00Z","v":59532,"vw":6.026508},{"c":6.47,"h":6.5,"l":6.09,"n":442,"o":6.0999,"t":"2026-10-02T13:45:00Z","v":101288,"vw":6.398895},{"c":6.61,"h":6.63,"l":6.36,"n":149,"o":6.4581,"t":"2026-10-02T14:00:00Z","v":27698,"vw":6.469568},{"c":6.6,"h":6.66,"l":6.43,"n":230,"o":6.55,"t":"2026-10-02T14:15:00Z","v":122511,"vw":6.569485},{"c":6.62,"h":6.67,"l":6.55,"n":145,"o":6.595,"t":"2026-10-02T14:30:00Z","v":44480,"vw":6.619035},{"c":6.56,"h":6.67,"l":6.56,"n":117,"o":6.62,"t":"2026-10-02T14:45:00Z","v":15798,"vw":6.621501},{"c":6.2233,"h":6.59,"l":6.18,"n":138,"o":6.57,"t":"2026-10-02T15:00:00Z","v":23487,"vw":6.291711},{"c":6.16,"h":6.29,"l":6.07,"n":247,"o":6.24,"t":"2026-10-02T15:15:00Z","v":43315,"vw":6.212265},{"c":6.19,"h":6.28,"l":6.14,"n":117,"o":6.1796,"t":"2026-10-02T15:30:00Z","v":22030,"vw":6.239822},{"c":6.05,"h":6.17,"l":6.03,"n":59,"o":6.15,"t":"2026-10-02T15:45:00Z","v":21433,"vw":6.090622},{"c":6.1501,"h":6.18,"l":6.1,"n":34,"o":6.11,"t":"2026-10-02T16:00:00Z","v":5505,"vw":6.134881},{"c":6.13,"h":6.17,"l":6.1,"n":27,"o":6.1294,"t":"2026-10-02T16:15:00Z","v":3803,"vw":6.119828},{"c":6.07,"h":6.14,"l":6.07,"n":18,"o":6.13,"t":"2026-10-02T16:30:00Z","v":4862,"vw":6.091019},{"c":6.12,"h":6.13,"l":6.07,"n":15,"o":6.07,"t":"2026-10-02T16:45:00Z","v":2287,"vw":6.11445},{"c":6.095,"h":6.15,"l":6.09,"n":21,"o":6.15,"t":"2026-10-02T17:00:00Z","v":3035,"vw":6.106111},{"c":6.11,"h":6.11,"l":6.07,"n":10,"o":6.1,"t":"2026-10-02T17:15:00Z","v":3342,"vw":6.087659},{"c":6.15,"h":6.1891,"l":6.1291,"n":17,"o":6.1291,"t":"2026-10-02T17:30:00Z","v":14806,"vw":6.162418},{"c":6.25,"h":6.26,"l":6.21,"n":9,"o":6.21,"t":"2026-10-02T17:45:00Z","v":1485,"vw":6.238571},{"c":6.1604,"h":6.25,"l":6.1604,"n":14,"o":6.25,"t":"2026-10-02T18:00:00Z","v":3632,"vw":6.169434},{"c":6.05,"h":6.18,"l":6.05,"n":34,"o":6.18,"t":"2026-10-02T18:15:00Z","v":11836,"vw":6.083222},{"c":6.02,"h":6.0295,"l":6.02,"n":3,"o":6.0295,"t":"2026-10-02T18:30:00Z","v":280,"vw":6.0238},{"c":6.01,"h":6.02,"l":5.98,"n":31,"o":6.01,"t":"2026-10-02T18:45:00Z","v":5265,"vw":5.999922},{"c":5.975,"h":6.0299,"l":5.975,"n":7,"o":6.0299,"t":"2026-10-02T19:00:00Z","v":937,"vw":5.98706},{"c":6.1007,"h":6.1007,"l":6.02,"n":2,"o":6.02,"t":"2026-10-02T19:15:00Z","v":1600,"vw":6.095656},{"c":6.0101,"h":6.13,"l":6,"n":48,"o":6.1,"t":"2026-10-02T19:30:00Z","v":11418,"vw":6.061365},{"c":6.15,"h":6.17,"l":6.04,"n":29,"o":6.04,"t":"2026-10-02T19:45:00Z","v":13365,"vw":6.094804},{"c":6.17,"h":6.17,"l":6.15,"n":4,"o":6.15,"t":"2026-10-02T20:00:00Z","v":832,"vw":6.159639},{"c":6.18,"h":6.18,"l":6.18,"n":2,"o":6.18,"t":"2026-10-02T20:15:00Z","v":200,"vw":6.18},{"c":6.16,"h":6.17,"l":6.16,"n":4,"o":6.17,"t":"2026-10-02T21:30:00Z","v":457,"vw":6.16455},{"c":6.16,"h":6.16,"l":6.16,"n":24,"o":6.16,"t":"2026-10-02T22:45:00Z","v":731,"vw":6.16},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-02T23:00:00Z","v":384,"vw":6.23},{"c":6.3072,"h":6.3072,"l":6.3072,"n":1,"o":6.3072,"t":"2026-10-02T23:15:00Z","v":500,"vw":6.3072},{"c":6.2,"h":6.21,"l":6.2,"n":3,"o":6.21,"t":"2026-10-02T23:45:00Z","v":600,"vw":6.208333},{"c":6.28,"h":6.28,"l":6.25,"n":5,"o":6.25,"t":"2026-10-05T08:00:00Z","v":1432,"vw":6.253568},{"c":6.36,"h":6.4,"l":6.36,"n":52,"o":6.37,"t":"2026-10-05T08:15:00Z","v":2597,"vw":6.382642},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-05T09:45:00Z","v":300,"vw":6.24},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-05T10:00:00Z","v":1000,"vw":6.26},{"c":6.28,"h":6.28,"l":6.28,"n":2,"o":6.28,"t":"2026-10-05T10:15:00Z","v":450,"vw":6.28},{"c":6.295,"h":6.3631,"l":6.29,"n":3,"o":6.29,"t":"2026-10-05T11:00:00Z","v":450,"vw":6.316589},{"c":6.31,"h":6.31,"l":6.31,"n":2,"o":6.31,"t":"2026-10-05T11:15:00Z","v":588,"vw":6.31},{"c":6.338,"h":6.3899,"l":6.33,"n":16,"o":6.3899,"t":"2026-10-05T11:30:00Z","v":6216,"vw":6.34324},{"c":6.33,"h":6.33,"l":6.32,"n":7,"o":6.32,"t":"2026-10-05T11:45:00Z","v":787,"vw":6.322857},{"c":6.26,"h":6.3093,"l":6.26,"n":35,"o":6.3093,"t":"2026-10-05T12:00:00Z","v":2791,"vw":6.287479},{"c":6.3301,"h":6.331,"l":6.32,"n":12,"o":6.32,"t":"2026-10-05T12:15:00Z","v":5072,"vw":6.326594},{"c":6.3169,"h":6.3169,"l":6.275,"n":14,"o":6.29,"t":"2026-10-05T12:30:00Z","v":2133,"vw":6.29854},{"c":6.2915,"h":6.308,"l":6.27,"n":3,"o":6.308,"t":"2026-10-05T12:45:00Z","v":551,"vw":6.295045},{"c":6.3,"h":6.3,"l":6.29,"n":8,"o":6.29,"t":"2026-10-05T13:00:00Z","v":2176,"vw":6.291457},{"c":6.15,"h":6.26,"l":6.15,"n":17,"o":6.26,"t":"2026-10-05T13:15:00Z","v":3247,"vw":6.193424},{"c":5.895,"h":6.24,"l":5.76,"n":532,"o":6.16,"t":"2026-10-05T13:30:00Z","v":76396,"vw":5.90013},{"c":5.7146,"h":5.92,"l":5.6701,"n":365,"o":5.9,"t":"2026-10-05T13:45:00Z","v":76818,"vw":5.804679},{"c":5.92,"h":5.96,"l":5.68,"n":332,"o":5.7113,"t":"2026-10-05T14:00:00Z","v":73644,"vw":5.807335},{"c":5.95,"h":6,"l":5.88,"n":115,"o":5.91,"t":"2026-10-05T14:15:00Z","v":40185,"vw":5.961713},{"c":5.9,"h":5.95,"l":5.85,"n":268,"o":5.95,"t":"2026-10-05T14:30:00Z","v":63990,"vw":5.89942},{"c":5.85,"h":5.89,"l":5.82,"n":102,"o":5.89,"t":"2026-10-05T14:45:00Z","v":16876,"vw":5.857841},{"c":5.745,"h":5.87,"l":5.705,"n":222,"o":5.87,"t":"2026-10-05T15:00:00Z","v":45950,"vw":5.769945},{"c":5.72,"h":5.77,"l":5.715,"n":154,"o":5.7498,"t":"2026-10-05T15:15:00Z","v":29744,"vw":5.740492},{"c":5.7969,"h":5.81,"l":5.71,"n":126,"o":5.72,"t":"2026-10-05T15:30:00Z","v":29289,"vw":5.762443},{"c":5.87,"h":5.8733,"l":5.7701,"n":56,"o":5.79,"t":"2026-10-05T15:45:00Z","v":16605,"vw":5.828074},{"c":5.8464,"h":5.85,"l":5.82,"n":37,"o":5.8402,"t":"2026-10-05T16:00:00Z","v":5517,"vw":5.833504},{"c":5.9,"h":5.91,"l":5.85,"n":98,"o":5.86,"t":"2026-10-05T16:15:00Z","v":18664,"vw":5.87927},{"c":5.86,"h":5.8901,"l":5.85,"n":16,"o":5.8901,"t":"2026-10-05T16:30:00Z","v":9228,"vw":5.871097},{"c":5.8,"h":5.88,"l":5.8,"n":129,"o":5.86,"t":"2026-10-05T16:45:00Z","v":44098,"vw":5.86056},{"c":5.695,"h":5.8,"l":5.695,"n":153,"o":5.8,"t":"2026-10-05T17:00:00Z","v":43664,"vw":5.732305},{"c":5.7,"h":5.7,"l":5.67,"n":151,"o":5.69,"t":"2026-10-05T17:15:00Z","v":35116,"vw":5.683558},{"c":5.79,"h":5.79,"l":5.71,"n":152,"o":5.71,"t":"2026-10-05T17:30:00Z","v":34815,"vw":5.74367},{"c":5.73,"h":5.76,"l":5.73,"n":352,"o":5.75,"t":"2026-10-05T17:45:00Z","v":44029,"vw":5.756065},{"c":5.74,"h":5.78,"l":5.7201,"n":190,"o":5.73,"t":"2026-10-05T18:00:00Z","v":27045,"vw":5.730379},{"c":5.62,"h":5.73,"l":5.62,"n":132,"o":5.73,"t":"2026-10-05T18:15:00Z","v":33786,"vw":5.670223},{"c":5.51,"h":5.61,"l":5.501,"n":341,"o":5.61,"t":"2026-10-05T18:30:00Z","v":55795,"vw":5.539161},{"c":5.58,"h":5.58,"l":5.505,"n":454,"o":5.515,"t":"2026-10-05T18:45:00Z","v":64155,"vw":5.529298},{"c":5.585,"h":5.5909,"l":5.5603,"n":65,"o":5.5603,"t":"2026-10-05T19:00:00Z","v":7944,"vw":5.583557},{"c":5.475,"h":5.59,"l":5.47,"n":401,"o":5.59,"t":"2026-10-05T19:15:00Z","v":115991,"vw":5.527887},{"c":5.505,"h":5.52,"l":5.42,"n":290,"o":5.49,"t":"2026-10-05T19:30:00Z","v":79909,"vw":5.48248},{"c":5.64,"h":5.65,"l":5.47,"n":365,"o":5.51,"t":"2026-10-05T19:45:00Z","v":88619,"vw":5.59902},{"c":5.67,"h":5.67,"l":5.66,"n":6,"o":5.66,"t":"2026-10-05T20:00:00Z","v":736,"vw":5.661443},{"c":5.64,"h":5.6438,"l":5.64,"n":3,"o":5.6438,"t":"2026-10-05T20:45:00Z","v":960,"vw":5.641408},{"c":5.65,"h":5.66,"l":5.65,"n":7,"o":5.6594,"t":"2026-10-05T21:00:00Z","v":4451,"vw":5.653834},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-05T21:15:00Z","v":1200,"vw":5.65},{"c":5.63,"h":5.6492,"l":5.63,"n":6,"o":5.6492,"t":"2026-10-05T21:30:00Z","v":451,"vw":5.640159},{"c":5.66,"h":5.66,"l":5.631,"n":6,"o":5.631,"t":"2026-10-05T21:45:00Z","v":521,"vw":5.648576},{"c":5.689,"h":5.71,"l":5.68,"n":22,"o":5.7,"t":"2026-10-05T22:15:00Z","v":3783,"vw":5.686202},{"c":5.69,"h":5.7,"l":5.69,"n":2,"o":5.7,"t":"2026-10-05T22:30:00Z","v":300,"vw":5.693333},{"c":5.6938,"h":5.699,"l":5.69,"n":4,"o":5.69,"t":"2026-10-05T22:45:00Z","v":1030,"vw":5.6937},{"c":5.7,"h":5.7,"l":5.7,"n":3,"o":5.7,"t":"2026-10-05T23:00:00Z","v":930,"vw":5.7},{"c":5.6898,"h":5.6898,"l":5.6898,"n":1,"o":5.6898,"t":"2026-10-05T23:15:00Z","v":200,"vw":5.6898},{"c":5.6956,"h":5.7,"l":5.6954,"n":4,"o":5.7,"t":"2026-10-05T23:30:00Z","v":2300,"vw":5.697787},{"c":5.68,"h":5.69,"l":5.68,"n":12,"o":5.69,"t":"2026-10-05T23:45:00Z","v":1700,"vw":5.680863},{"c":5.68,"h":5.72,"l":5.66,"n":16,"o":5.69,"t":"2026-10-06T08:00:00Z","v":2786,"vw":5.704697},{"c":5.7389,"h":5.7389,"l":5.7389,"n":1,"o":5.7389,"t":"2026-10-06T08:15:00Z","v":100,"vw":5.7389},{"c":5.739,"h":5.7399,"l":5.739,"n":2,"o":5.7399,"t":"2026-10-06T08:30:00Z","v":800,"vw":5.739788},{"c":5.7183,"h":5.73,"l":5.7183,"n":7,"o":5.73,"t":"2026-10-06T09:00:00Z","v":653,"vw":5.726463},{"c":5.84,"h":5.86,"l":5.71,"n":38,"o":5.71,"t":"2026-10-06T09:15:00Z","v":2057,"vw":5.823669},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-06T10:00:00Z","v":200,"vw":5.77},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-06T10:15:00Z","v":211,"vw":5.76},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-06T10:30:00Z","v":123,"vw":5.77},{"c":5.8,"h":5.8,"l":5.72,"n":19,"o":5.72,"t":"2026-10-06T11:00:00Z","v":2570,"vw":5.777265},{"c":5.7701,"h":5.8,"l":5.74,"n":27,"o":5.76,"t":"2026-10-06T11:15:00Z","v":15530,"vw":5.755861},{"c":5.79,"h":5.79,"l":5.77,"n":28,"o":5.77,"t":"2026-10-06T11:30:00Z","v":3700,"vw":5.785051},{"c":5.81,"h":5.8193,"l":5.8,"n":16,"o":5.8,"t":"2026-10-06T11:45:00Z","v":2957,"vw":5.807571},{"c":5.8138,"h":5.8679,"l":5.81,"n":44,"o":5.82,"t":"2026-10-06T12:00:00Z","v":6434,"vw":5.838903},{"c":5.79,"h":5.83,"l":5.79,"n":10,"o":5.83,"t":"2026-10-06T12:15:00Z","v":2500,"vw":5.8096},{"c":5.79,"h":5.829,"l":5.78,"n":36,"o":5.81,"t":"2026-10-06T12:30:00Z","v":9084,"vw":5.792266},{"c":5.81,"h":5.848,"l":5.81,"n":4,"o":5.848,"t":"2026-10-06T12:45:00Z","v":1194,"vw":5.829104},{"c":5.8699,"h":5.8699,"l":5.84,"n":6,"o":5.84,"t":"2026-10-06T13:00:00Z","v":1640,"vw":5.844801},{"c":5.78,"h":5.86,"l":5.77,"n":23,"o":5.86,"t":"2026-10-06T13:15:00Z","v":8937,"vw":5.842361},{"c":6.08,"h":6.35,"l":5.75,"n":1051,"o":5.75,"t":"2026-10-06T13:30:00Z","v":241985,"vw":6.167494},{"c":6.24,"h":6.3505,"l":6.03,"n":400,"o":6.04,"t":"2026-10-06T13:45:00Z","v":104437,"vw":6.261712},{"c":6.23,"h":6.4,"l":6.22,"n":215,"o":6.25,"t":"2026-10-06T14:00:00Z","v":37551,"vw":6.32527},{"c":6.215,"h":6.24,"l":6.16,"n":108,"o":6.22,"t":"2026-10-06T14:15:00Z","v":13113,"vw":6.199093},{"c":5.9801,"h":6.235,"l":5.93,"n":154,"o":6.225,"t":"2026-10-06T14:30:00Z","v":38876,"vw":6.04999},{"c":6.24,"h":6.27,"l":5.9424,"n":176,"o":5.99,"t":"2026-10-06T14:45:00Z","v":35239,"vw":6.164026},{"c":6.1477,"h":6.26,"l":6.0843,"n":151,"o":6.25,"t":"2026-10-06T15:00:00Z","v":21647,"vw":6.189803},{"c":6.11,"h":6.13,"l":6.05,"n":79,"o":6.13,"t":"2026-10-06T15:15:00Z","v":23230,"vw":6.095281},{"c":6.05,"h":6.09,"l":6.03,"n":51,"o":6.09,"t":"2026-10-06T15:30:00Z","v":8737,"vw":6.058548},{"c":6.11,"h":6.18,"l":6.04,"n":80,"o":6.06,"t":"2026-10-06T15:45:00Z","v":11023,"vw":6.103642},{"c":6.03,"h":6.11,"l":6.03,"n":27,"o":6.11,"t":"2026-10-06T16:00:00Z","v":3732,"vw":6.049199},{"c":5.99,"h":6.02,"l":5.9399,"n":79,"o":6.02,"t":"2026-10-06T16:15:00Z","v":11520,"vw":5.977649},{"c":6.035,"h":6.05,"l":5.9901,"n":32,"o":6.01,"t":"2026-10-06T16:30:00Z","v":4906,"vw":6.017362},{"c":6.06,"h":6.06,"l":6.01,"n":33,"o":6.05,"t":"2026-10-06T16:45:00Z","v":5498,"vw":6.043674},{"c":6.1,"h":6.13,"l":6.07,"n":42,"o":6.075,"t":"2026-10-06T17:00:00Z","v":9013,"vw":6.111872},{"c":6.1532,"h":6.2,"l":6.09,"n":56,"o":6.11,"t":"2026-10-06T17:15:00Z","v":17740,"vw":6.171408},{"c":6.19,"h":6.224,"l":6.15,"n":71,"o":6.15,"t":"2026-10-06T17:30:00Z","v":9152,"vw":6.194331},{"c":6.1701,"h":6.23,"l":6.1701,"n":25,"o":6.21,"t":"2026-10-06T17:45:00Z","v":3198,"vw":6.202787},{"c":6.25,"h":6.26,"l":6.2101,"n":34,"o":6.23,"t":"2026-10-06T18:00:00Z","v":14815,"vw":6.225163},{"c":6.22,"h":6.26,"l":6.21,"n":27,"o":6.26,"t":"2026-10-06T18:15:00Z","v":4115,"vw":6.231627},{"c":6.17,"h":6.21,"l":6.16,"n":31,"o":6.21,"t":"2026-10-06T18:30:00Z","v":23283,"vw":6.173142},{"c":6.14,"h":6.155,"l":6.12,"n":28,"o":6.15,"t":"2026-10-06T18:45:00Z","v":7110,"vw":6.139807},{"c":6.085,"h":6.13,"l":6.07,"n":18,"o":6.13,"t":"2026-10-06T19:00:00Z","v":10871,"vw":6.121056},{"c":5.94,"h":6.11,"l":5.93,"n":102,"o":6.08,"t":"2026-10-06T19:15:00Z","v":14103,"vw":6.000713},{"c":5.99,"h":6.03,"l":5.94,"n":136,"o":5.94,"t":"2026-10-06T19:30:00Z","v":28217,"vw":5.987961},{"c":5.84,"h":5.99,"l":5.84,"n":357,"o":5.98,"t":"2026-10-06T19:45:00Z","v":49297,"vw":5.932111},{"c":5.88,"h":5.88,"l":5.82,"n":9,"o":5.82,"t":"2026-10-06T20:00:00Z","v":803,"vw":5.852772},{"c":5.92,"h":5.92,"l":5.89,"n":9,"o":5.89,"t":"2026-10-06T20:15:00Z","v":3440,"vw":5.901211},{"c":5.95,"h":5.95,"l":5.9,"n":2,"o":5.9,"t":"2026-10-06T20:45:00Z","v":440,"vw":5.927273},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-06T21:00:00Z","v":100,"vw":5.86},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-06T21:15:00Z","v":100,"vw":6},{"c":5.9783,"h":5.9783,"l":5.94,"n":3,"o":5.94,"t":"2026-10-06T22:00:00Z","v":687,"vw":5.960301},{"c":5.9653,"h":5.98,"l":5.94,"n":3,"o":5.94,"t":"2026-10-06T22:30:00Z","v":300,"vw":5.961767},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-06T22:45:00Z","v":292,"vw":5.95},{"c":6.0099,"h":6.0099,"l":5.94,"n":2,"o":5.94,"t":"2026-10-06T23:45:00Z","v":1377,"vw":5.959137},{"c":5.8,"h":5.83,"l":5.75,"n":35,"o":5.79,"t":"2026-10-07T08:00:00Z","v":7507,"vw":5.785704},{"c":5.78,"h":5.8299,"l":5.78,"n":13,"o":5.79,"t":"2026-10-07T08:15:00Z","v":5493,"vw":5.796308},{"c":5.77,"h":5.77,"l":5.76,"n":2,"o":5.76,"t":"2026-10-07T08:30:00Z","v":600,"vw":5.765},{"c":5.73,"h":5.77,"l":5.73,"n":2,"o":5.77,"t":"2026-10-07T08:45:00Z","v":312,"vw":5.742821},{"c":5.74,"h":5.74,"l":5.7,"n":7,"o":5.73,"t":"2026-10-07T09:00:00Z","v":1685,"vw":5.724479},{"c":5.72,"h":5.73,"l":5.71,"n":15,"o":5.73,"t":"2026-10-07T09:15:00Z","v":1595,"vw":5.719349},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-07T09:30:00Z","v":929,"vw":5.72},{"c":5.71,"h":5.71,"l":5.7,"n":4,"o":5.7,"t":"2026-10-07T09:45:00Z","v":1400,"vw":5.702857},{"c":5.72,"h":5.73,"l":5.72,"n":3,"o":5.73,"t":"2026-10-07T10:00:00Z","v":706,"vw":5.725751},{"c":5.7,"h":5.7,"l":5.7,"n":3,"o":5.7,"t":"2026-10-07T10:15:00Z","v":900,"vw":5.7},{"c":5.66,"h":5.72,"l":5.66,"n":3,"o":5.72,"t":"2026-10-07T11:00:00Z","v":1500,"vw":5.68},{"c":5.665,"h":5.6991,"l":5.6452,"n":19,"o":5.6991,"t":"2026-10-07T11:15:00Z","v":6100,"vw":5.66144},{"c":5.6997,"h":5.6997,"l":5.65,"n":6,"o":5.65,"t":"2026-10-07T11:30:00Z","v":455,"vw":5.679925},{"c":5.64,"h":5.6897,"l":5.64,"n":17,"o":5.6897,"t":"2026-10-07T11:45:00Z","v":1911,"vw":5.648346},{"c":5.6792,"h":5.6792,"l":5.6792,"n":2,"o":5.6792,"t":"2026-10-07T12:00:00Z","v":5556,"vw":5.6792},{"c":5.58,"h":5.67,"l":5.58,"n":29,"o":5.67,"t":"2026-10-07T12:15:00Z","v":16332,"vw":5.638011},{"c":5.62,"h":5.63,"l":5.62,"n":15,"o":5.63,"t":"2026-10-07T12:30:00Z","v":3058,"vw":5.629582},{"c":5.62,"h":5.63,"l":5.6,"n":19,"o":5.6,"t":"2026-10-07T12:45:00Z","v":1746,"vw":5.618357},{"c":5.6,"h":5.63,"l":5.6,"n":14,"o":5.63,"t":"2026-10-07T13:00:00Z","v":1673,"vw":5.611285},{"c":5.52,"h":5.59,"l":5.52,"n":130,"o":5.59,"t":"2026-10-07T13:15:00Z","v":14606,"vw":5.546594},{"c":5.18,"h":5.58,"l":5.05,"n":1221,"o":5.56,"t":"2026-10-07T13:30:00Z","v":256196,"vw":5.225504},{"c":5.22,"h":5.23,"l":5.125,"n":276,"o":5.1621,"t":"2026-10-07T13:45:00Z","v":58486,"vw":5.178308},{"c":5.19,"h":5.19,"l":5.14,"n":150,"o":5.175,"t":"2026-10-07T14:00:00Z","v":33662,"vw":5.172243},{"c":5.22,"h":5.26,"l":5.17,"n":358,"o":5.19,"t":"2026-10-07T14:15:00Z","v":62718,"vw":5.198556},{"c":5.225,"h":5.25,"l":5.21,"n":255,"o":5.21,"t":"2026-10-07T14:30:00Z","v":61991,"vw":5.223035},{"c":5.23,"h":5.285,"l":5.22,"n":299,"o":5.265,"t":"2026-10-07T14:45:00Z","v":154335,"vw":5.221022},{"c":5.19,"h":5.23,"l":5.17,"n":413,"o":5.225,"t":"2026-10-07T15:00:00Z","v":228995,"vw":5.218494},{"c":5.15,"h":5.18,"l":5.15,"n":92,"o":5.1601,"t":"2026-10-07T15:15:00Z","v":24418,"vw":5.159345},{"c":5.14,"h":5.16,"l":5.135,"n":59,"o":5.14,"t":"2026-10-07T15:30:00Z","v":9533,"vw":5.144361},{"c":5.14,"h":5.18,"l":5.14,"n":53,"o":5.15,"t":"2026-10-07T15:45:00Z","v":9241,"vw":5.152548},{"c":5.1388,"h":5.145,"l":5.12,"n":112,"o":5.14,"t":"2026-10-07T16:00:00Z","v":19179,"vw":5.131892},{"c":5.1608,"h":5.19,"l":5.13,"n":77,"o":5.13,"t":"2026-10-07T16:15:00Z","v":14448,"vw":5.16763},{"c":5.1617,"h":5.18,"l":5.15,"n":47,"o":5.17,"t":"2026-10-07T16:30:00Z","v":7284,"vw":5.167622},{"c":5.125,"h":5.1799,"l":5.125,"n":29,"o":5.17,"t":"2026-10-07T16:45:00Z","v":2444,"vw":5.160498},{"c":5.2699,"h":5.28,"l":5.13,"n":88,"o":5.13,"t":"2026-10-07T17:00:00Z","v":16792,"vw":5.226903},{"c":5.225,"h":5.26,"l":5.22,"n":27,"o":5.26,"t":"2026-10-07T17:15:00Z","v":4715,"vw":5.233393},{"c":5.2301,"h":5.2301,"l":5.22,"n":24,"o":5.22,"t":"2026-10-07T17:30:00Z","v":30924,"vw":5.229873},{"c":5.18,"h":5.23,"l":5.18,"n":38,"o":5.23,"t":"2026-10-07T17:45:00Z","v":11305,"vw":5.204456},{"c":5.27,"h":5.31,"l":5.2305,"n":61,"o":5.3,"t":"2026-10-07T18:00:00Z","v":31150,"vw":5.264733},{"c":5.3497,"h":5.35,"l":5.2505,"n":142,"o":5.2683,"t":"2026-10-07T18:15:00Z","v":26447,"vw":5.306685},{"c":5.3498,"h":5.41,"l":5.33,"n":127,"o":5.34,"t":"2026-10-07T18:30:00Z","v":28013,"vw":5.360403},{"c":5.3498,"h":5.365,"l":5.32,"n":54,"o":5.35,"t":"2026-10-07T18:45:00Z","v":8460,"vw":5.346716},{"c":5.36,"h":5.375,"l":5.3101,"n":94,"o":5.34,"t":"2026-10-07T19:00:00Z","v":13573,"vw":5.337209},{"c":5.38,"h":5.39,"l":5.33,"n":96,"o":5.36,"t":"2026-10-07T19:15:00Z","v":22540,"vw":5.364375},{"c":5.465,"h":5.465,"l":5.38,"n":140,"o":5.39,"t":"2026-10-07T19:30:00Z","v":46472,"vw":5.393725},{"c":5.42,"h":5.47,"l":5.405,"n":242,"o":5.46,"t":"2026-10-07T19:45:00Z","v":34107,"vw":5.432619},{"c":5.37,"h":5.42,"l":5.37,"n":11,"o":5.42,"t":"2026-10-07T20:00:00Z","v":2245,"vw":5.382831},{"c":5.41,"h":5.41,"l":5.39,"n":4,"o":5.39,"t":"2026-10-07T20:15:00Z","v":300,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-10-07T20:45:00Z","v":348,"vw":5.4},{"c":5.39,"h":5.4,"l":5.39,"n":10,"o":5.4,"t":"2026-10-07T21:00:00Z","v":1263,"vw":5.393061},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-07T21:15:00Z","v":100,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-07T21:30:00Z","v":775,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-07T21:45:00Z","v":200,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-07T22:00:00Z","v":319,"vw":5.4},{"c":5.4345,"h":5.4345,"l":5.4345,"n":1,"o":5.4345,"t":"2026-10-07T22:30:00Z","v":100,"vw":5.4345},{"c":5.39,"h":5.4407,"l":5.39,"n":3,"o":5.4407,"t":"2026-10-07T22:45:00Z","v":440,"vw":5.401523},{"c":5.36,"h":5.38,"l":5.36,"n":10,"o":5.37,"t":"2026-10-07T23:00:00Z","v":2000,"vw":5.370498},{"c":5.4,"h":5.4,"l":5.39,"n":6,"o":5.39,"t":"2026-10-07T23:15:00Z","v":977,"vw":5.398791},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-07T23:30:00Z","v":130,"vw":5.39},{"c":5.32,"h":5.32,"l":5.21,"n":27,"o":5.3156,"t":"2026-10-08T08:00:00Z","v":4363,"vw":5.275294},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-08T09:00:00Z","v":100,"vw":5.26},{"c":5.289,"h":5.289,"l":5.289,"n":1,"o":5.289,"t":"2026-10-08T09:45:00Z","v":200,"vw":5.289},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-10-08T10:00:00Z","v":847,"vw":5.26},{"c":5.2414,"h":5.2414,"l":5.2414,"n":1,"o":5.2414,"t":"2026-10-08T10:15:00Z","v":1775,"vw":5.2414},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-08T10:30:00Z","v":350,"vw":5.16},{"c":5.1798,"h":5.1798,"l":5.1792,"n":4,"o":5.1792,"t":"2026-10-08T11:00:00Z","v":825,"vw":5.179424},{"c":5.1509,"h":5.16,"l":5.1501,"n":3,"o":5.16,"t":"2026-10-08T11:15:00Z","v":836,"vw":5.15562},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-10-08T11:30:00Z","v":200,"vw":5.21},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-08T12:00:00Z","v":100,"vw":5.24},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-08T12:15:00Z","v":174,"vw":5.21},{"c":5.23,"h":5.23,"l":5.225,"n":2,"o":5.225,"t":"2026-10-08T12:30:00Z","v":1000,"vw":5.228},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-08T12:45:00Z","v":390,"vw":5.2},{"c":5.24,"h":5.24,"l":5.22,"n":4,"o":5.22,"t":"2026-10-08T13:00:00Z","v":1293,"vw":5.236904},{"c":5.26,"h":5.26,"l":5.26,"n":4,"o":5.26,"t":"2026-10-08T13:15:00Z","v":1300,"vw":5.26},{"c":5.25,"h":5.365,"l":5.21,"n":148,"o":5.23,"t":"2026-10-08T13:30:00Z","v":22151,"vw":5.266258},{"c":5.22,"h":5.33,"l":5.21,"n":78,"o":5.295,"t":"2026-10-08T13:45:00Z","v":22745,"vw":5.258208},{"c":5.22,"h":5.2401,"l":5.195,"n":38,"o":5.21,"t":"2026-10-08T14:00:00Z","v":6267,"vw":5.224894},{"c":5.24,"h":5.2699,"l":5.2,"n":35,"o":5.22,"t":"2026-10-08T14:15:00Z","v":18644,"vw":5.221679},{"c":5.2,"h":5.25,"l":5.2,"n":59,"o":5.24,"t":"2026-10-08T14:30:00Z","v":10431,"vw":5.21529},{"c":5.155,"h":5.2,"l":5.1401,"n":103,"o":5.2,"t":"2026-10-08T14:45:00Z","v":26763,"vw":5.165449},{"c":5.06,"h":5.14,"l":5.05,"n":178,"o":5.14,"t":"2026-10-08T15:00:00Z","v":63050,"vw":5.070998},{"c":5.005,"h":5.06,"l":5.005,"n":88,"o":5.055,"t":"2026-10-08T15:15:00Z","v":14749,"vw":5.034614},{"c":4.89,"h":5.0098,"l":4.87,"n":211,"o":5,"t":"2026-10-08T15:30:00Z","v":50473,"vw":4.927047},{"c":4.915,"h":4.9592,"l":4.8986,"n":94,"o":4.8986,"t":"2026-10-08T15:45:00Z","v":18819,"vw":4.936927},{"c":4.915,"h":4.9292,"l":4.904,"n":42,"o":4.91,"t":"2026-10-08T16:00:00Z","v":15868,"vw":4.910729},{"c":4.99,"h":5.06,"l":4.905,"n":63,"o":4.905,"t":"2026-10-08T16:15:00Z","v":18167,"vw":4.979257},{"c":4.92,"h":4.95,"l":4.915,"n":30,"o":4.95,"t":"2026-10-08T16:30:00Z","v":3756,"vw":4.939905},{"c":4.8704,"h":4.92,"l":4.86,"n":154,"o":4.92,"t":"2026-10-08T16:45:00Z","v":20752,"vw":4.885492},{"c":4.905,"h":4.905,"l":4.8144,"n":120,"o":4.87,"t":"2026-10-08T17:00:00Z","v":10578,"vw":4.835438},{"c":4.82,"h":4.89,"l":4.77,"n":74,"o":4.89,"t":"2026-10-08T17:15:00Z","v":8877,"vw":4.817439},{"c":4.85,"h":4.85,"l":4.8,"n":60,"o":4.82,"t":"2026-10-08T17:30:00Z","v":18672,"vw":4.812422},{"c":4.8,"h":4.83,"l":4.79,"n":28,"o":4.83,"t":"2026-10-08T17:45:00Z","v":4673,"vw":4.800576},{"c":4.82,"h":4.82,"l":4.79,"n":22,"o":4.79,"t":"2026-10-08T18:00:00Z","v":9155,"vw":4.804499},{"c":4.84,"h":4.86,"l":4.825,"n":43,"o":4.825,"t":"2026-10-08T18:15:00Z","v":21050,"vw":4.841673},{"c":4.81,"h":4.82,"l":4.8,"n":9,"o":4.8199,"t":"2026-10-08T18:30:00Z","v":1467,"vw":4.812687},{"c":4.7501,"h":4.805,"l":4.75,"n":41,"o":4.805,"t":"2026-10-08T18:45:00Z","v":19030,"vw":4.759468},{"c":4.715,"h":4.7573,"l":4.71,"n":72,"o":4.7573,"t":"2026-10-08T19:00:00Z","v":14922,"vw":4.735773},{"c":4.8694,"h":4.8875,"l":4.7,"n":54,"o":4.71,"t":"2026-10-08T19:15:00Z","v":6539,"vw":4.798095},{"c":4.83,"h":4.89,"l":4.825,"n":56,"o":4.89,"t":"2026-10-08T19:30:00Z","v":4656,"vw":4.85491},{"c":4.89,"h":4.915,"l":4.83,"n":127,"o":4.835,"t":"2026-10-08T19:45:00Z","v":33891,"vw":4.869213},{"c":4.9079,"h":4.9079,"l":4.88,"n":4,"o":4.88,"t":"2026-10-08T20:00:00Z","v":270,"vw":4.89041},{"c":4.935,"h":4.94,"l":4.935,"n":7,"o":4.94,"t":"2026-10-08T20:15:00Z","v":1200,"vw":4.939151},{"c":4.913,"h":4.913,"l":4.913,"n":1,"o":4.913,"t":"2026-10-08T20:30:00Z","v":1000,"vw":4.913},{"c":4.9665,"h":4.9665,"l":4.9665,"n":1,"o":4.9665,"t":"2026-10-08T20:45:00Z","v":100,"vw":4.9665},{"c":4.9495,"h":4.9495,"l":4.9495,"n":2,"o":4.9495,"t":"2026-10-08T21:00:00Z","v":200,"vw":4.9495},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-08T21:30:00Z","v":312,"vw":4.94},{"c":4.9,"h":4.95,"l":4.88,"n":13,"o":4.95,"t":"2026-10-08T21:45:00Z","v":3538,"vw":4.897038},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-08T22:15:00Z","v":499,"vw":4.97},{"c":4.953,"h":4.953,"l":4.953,"n":1,"o":4.953,"t":"2026-10-08T22:30:00Z","v":1000,"vw":4.953},{"c":4.9623,"h":4.9623,"l":4.9623,"n":1,"o":4.9623,"t":"2026-10-08T23:00:00Z","v":100,"vw":4.9623},{"c":4.9301,"h":4.936,"l":4.921,"n":6,"o":4.93,"t":"2026-10-08T23:15:00Z","v":5868,"vw":4.931383},{"c":4.92,"h":4.93,"l":4.92,"n":3,"o":4.93,"t":"2026-10-08T23:30:00Z","v":1210,"vw":4.921667},{"c":5.05,"h":5.05,"l":5.02,"n":9,"o":5.02,"t":"2026-10-09T08:00:00Z","v":1847,"vw":5.031111},{"c":5.09,"h":5.12,"l":5.09,"n":18,"o":5.09,"t":"2026-10-09T09:45:00Z","v":1012,"vw":5.09761},{"c":5.09,"h":5.09,"l":5.09,"n":3,"o":5.09,"t":"2026-10-09T10:15:00Z","v":1324,"vw":5.09},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-10-09T10:30:00Z","v":487,"vw":5.06},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-09T11:00:00Z","v":900,"vw":5.05},{"c":5.03,"h":5.0847,"l":5.03,"n":4,"o":5.0847,"t":"2026-10-09T11:15:00Z","v":2200,"vw":5.07275},{"c":5.09,"h":5.09,"l":5.07,"n":4,"o":5.07,"t":"2026-10-09T11:30:00Z","v":499,"vw":5.081691},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-09T11:45:00Z","v":100,"vw":5.09},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-10-09T12:00:00Z","v":500,"vw":5.07},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-09T12:45:00Z","v":130,"vw":5.03},{"c":5.07,"h":5.07,"l":4.98,"n":24,"o":5.05,"t":"2026-10-09T13:15:00Z","v":5413,"vw":5.005405},{"c":4.69,"h":5.02,"l":4.6202,"n":136,"o":5.02,"t":"2026-10-09T13:30:00Z","v":34282,"vw":4.750784},{"c":4.66,"h":4.7,"l":4.61,"n":233,"o":4.6516,"t":"2026-10-09T13:45:00Z","v":72723,"vw":4.655605},{"c":4.63,"h":4.7,"l":4.595,"n":77,"o":4.65,"t":"2026-10-09T14:00:00Z","v":12457,"vw":4.647023},{"c":4.69,"h":4.69,"l":4.6,"n":50,"o":4.61,"t":"2026-10-09T14:15:00Z","v":22143,"vw":4.630004},{"c":4.6452,"h":4.69,"l":4.63,"n":37,"o":4.68,"t":"2026-10-09T14:30:00Z","v":5231,"vw":4.65919},{"c":4.695,"h":4.71,"l":4.63,"n":25,"o":4.65,"t":"2026-10-09T14:45:00Z","v":6194,"vw":4.671808},{"c":4.6,"h":4.6968,"l":4.595,"n":25,"o":4.6968,"t":"2026-10-09T15:00:00Z","v":4172,"vw":4.636267},{"c":4.58,"h":4.6699,"l":4.58,"n":31,"o":4.65,"t":"2026-10-09T15:15:00Z","v":13710,"vw":4.626579},{"c":4.58,"h":4.5899,"l":4.54,"n":29,"o":4.5899,"t":"2026-10-09T15:30:00Z","v":7874,"vw":4.564425},{"c":4.5499,"h":4.57,"l":4.54,"n":34,"o":4.56,"t":"2026-10-09T15:45:00Z","v":11294,"vw":4.55605},{"c":4.56,"h":4.565,"l":4.54,"n":32,"o":4.54,"t":"2026-10-09T16:00:00Z","v":12764,"vw":4.549667},{"c":4.59,"h":4.6,"l":4.57,"n":29,"o":4.57,"t":"2026-10-09T16:15:00Z","v":3909,"vw":4.591232},{"c":4.58,"h":4.6198,"l":4.58,"n":12,"o":4.6,"t":"2026-10-09T16:30:00Z","v":1699,"vw":4.600715},{"c":4.59,"h":4.6,"l":4.58,"n":10,"o":4.59,"t":"2026-10-09T16:45:00Z","v":6965,"vw":4.598773},{"c":4.59,"h":4.59,"l":4.56,"n":11,"o":4.5715,"t":"2026-10-09T17:00:00Z","v":848,"vw":4.57361},{"c":4.59,"h":4.6,"l":4.59,"n":12,"o":4.6,"t":"2026-10-09T17:15:00Z","v":17072,"vw":4.599871},{"c":4.6399,"h":4.6399,"l":4.5804,"n":8,"o":4.5804,"t":"2026-10-09T17:30:00Z","v":6639,"vw":4.60533},{"c":4.72,"h":4.7299,"l":4.625,"n":25,"o":4.625,"t":"2026-10-09T17:45:00Z","v":6538,"vw":4.65705},{"c":4.72,"h":4.74,"l":4.72,"n":14,"o":4.72,"t":"2026-10-09T18:00:00Z","v":3418,"vw":4.732584},{"c":4.6628,"h":4.69,"l":4.6628,"n":4,"o":4.69,"t":"2026-10-09T18:15:00Z","v":725,"vw":4.66824},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-09T18:30:00Z","v":125,"vw":4.62},{"c":4.6578,"h":4.66,"l":4.64,"n":4,"o":4.64,"t":"2026-10-09T18:45:00Z","v":659,"vw":4.651184},{"c":4.64,"h":4.6678,"l":4.64,"n":7,"o":4.6572,"t":"2026-10-09T19:00:00Z","v":600,"vw":4.65454},{"c":4.6499,"h":4.67,"l":4.6499,"n":11,"o":4.6499,"t":"2026-10-09T19:15:00Z","v":5829,"vw":4.659027},{"c":4.66,"h":4.66,"l":4.62,"n":18,"o":4.65,"t":"2026-10-09T19:30:00Z","v":5012,"vw":4.645949},{"c":4.7,"h":4.72,"l":4.6537,"n":48,"o":4.66,"t":"2026-10-09T19:45:00Z","v":30031,"vw":4.675885},{"c":4.6946,"h":4.7389,"l":4.68,"n":6,"o":4.69,"t":"2026-10-09T20:00:00Z","v":2541,"vw":4.707307},{"c":4.6908,"h":4.7,"l":4.6904,"n":8,"o":4.694,"t":"2026-10-09T20:15:00Z","v":4016,"vw":4.693379},{"c":4.68,"h":4.68,"l":4.68,"n":12,"o":4.68,"t":"2026-10-09T21:15:00Z","v":2066,"vw":4.68},{"c":4.68,"h":4.68,"l":4.6409,"n":17,"o":4.68,"t":"2026-10-09T21:30:00Z","v":2603,"vw":4.664366},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-09T21:45:00Z","v":647,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-10-09T22:00:00Z","v":466,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-09T22:15:00Z","v":100,"vw":4.68},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-09T22:30:00Z","v":300,"vw":4.64},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-09T23:00:00Z","v":500,"vw":4.71},{"c":4.6097,"h":4.68,"l":4.6,"n":8,"o":4.68,"t":"2026-10-09T23:30:00Z","v":11518,"vw":4.622454},{"c":4.75,"h":4.75,"l":4.74,"n":7,"o":4.75,"t":"2026-10-12T08:00:00Z","v":1085,"vw":4.748091},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-12T08:15:00Z","v":250,"vw":4.74},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-12T08:30:00Z","v":318,"vw":4.71},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-12T10:15:00Z","v":656,"vw":4.69},{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-10-12T10:30:00Z","v":1309,"vw":4.68},{"c":4.65,"h":4.69,"l":4.65,"n":4,"o":4.675,"t":"2026-10-12T11:00:00Z","v":2000,"vw":4.6755},{"c":4.646,"h":4.646,"l":4.646,"n":2,"o":4.646,"t":"2026-10-12T11:15:00Z","v":1001,"vw":4.646},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-10-12T11:45:00Z","v":1970,"vw":4.66},{"c":4.6781,"h":4.6781,"l":4.65,"n":3,"o":4.65,"t":"2026-10-12T12:00:00Z","v":1005,"vw":4.66398},{"c":4.6435,"h":4.68,"l":4.6435,"n":3,"o":4.68,"t":"2026-10-12T12:15:00Z","v":497,"vw":4.663778},{"c":4.67,"h":4.68,"l":4.67,"n":23,"o":4.68,"t":"2026-10-12T13:00:00Z","v":3400,"vw":4.677482},{"c":4.7,"h":4.7,"l":4.69,"n":13,"o":4.69,"t":"2026-10-12T13:15:00Z","v":3389,"vw":4.697865},{"c":4.73,"h":4.75,"l":4.57,"n":97,"o":4.71,"t":"2026-10-12T13:30:00Z","v":27628,"vw":4.658389},{"c":4.6,"h":4.73,"l":4.59,"n":67,"o":4.72,"t":"2026-10-12T13:45:00Z","v":19170,"vw":4.678854},{"c":4.66,"h":4.67,"l":4.57,"n":78,"o":4.595,"t":"2026-10-12T14:00:00Z","v":8848,"vw":4.603675},{"c":4.53,"h":4.65,"l":4.52,"n":50,"o":4.65,"t":"2026-10-12T14:15:00Z","v":8607,"vw":4.56976},{"c":4.545,"h":4.575,"l":4.5119,"n":34,"o":4.5286,"t":"2026-10-12T14:30:00Z","v":10986,"vw":4.539736},{"c":4.54,"h":4.56,"l":4.52,"n":40,"o":4.54,"t":"2026-10-12T14:45:00Z","v":10710,"vw":4.535212},{"c":4.54,"h":4.551,"l":4.53,"n":80,"o":4.53,"t":"2026-10-12T15:00:00Z","v":9038,"vw":4.539574},{"c":4.53,"h":4.535,"l":4.52,"n":21,"o":4.535,"t":"2026-10-12T15:15:00Z","v":7553,"vw":4.528814},{"c":4.53,"h":4.55,"l":4.52,"n":17,"o":4.53,"t":"2026-10-12T15:30:00Z","v":5622,"vw":4.537116},{"c":4.51,"h":4.53,"l":4.51,"n":19,"o":4.53,"t":"2026-10-12T15:45:00Z","v":9264,"vw":4.519669},{"c":4.51,"h":4.52,"l":4.49,"n":58,"o":4.5,"t":"2026-10-12T16:00:00Z","v":8011,"vw":4.49752},{"c":4.52,"h":4.54,"l":4.52,"n":13,"o":4.5292,"t":"2026-10-12T16:15:00Z","v":4104,"vw":4.531445},{"c":4.5,"h":4.52,"l":4.5,"n":11,"o":4.52,"t":"2026-10-12T16:30:00Z","v":1402,"vw":4.510634},{"c":4.48,"h":4.5,"l":4.48,"n":17,"o":4.5,"t":"2026-10-12T16:45:00Z","v":12238,"vw":4.481368},{"c":4.505,"h":4.51,"l":4.48,"n":36,"o":4.48,"t":"2026-10-12T17:00:00Z","v":4239,"vw":4.501278},{"c":4.52,"h":4.53,"l":4.5,"n":7,"o":4.5,"t":"2026-10-12T17:15:00Z","v":2300,"vw":4.520869},{"c":4.48,"h":4.5099,"l":4.48,"n":5,"o":4.5001,"t":"2026-10-12T17:30:00Z","v":1209,"vw":4.494192},{"c":4.47,"h":4.5,"l":4.47,"n":14,"o":4.5,"t":"2026-10-12T17:45:00Z","v":1996,"vw":4.487016},{"c":4.42,"h":4.46,"l":4.42,"n":23,"o":4.46,"t":"2026-10-12T18:00:00Z","v":1447,"vw":4.443895},{"c":4.4313,"h":4.4399,"l":4.415,"n":17,"o":4.42,"t":"2026-10-12T18:15:00Z","v":5695,"vw":4.431545},{"c":4.415,"h":4.44,"l":4.41,"n":13,"o":4.44,"t":"2026-10-12T18:30:00Z","v":1454,"vw":4.412692},{"c":4.39,"h":4.4195,"l":4.38,"n":28,"o":4.4195,"t":"2026-10-12T18:45:00Z","v":5579,"vw":4.385059},{"c":4.39,"h":4.41,"l":4.37,"n":57,"o":4.39,"t":"2026-10-12T19:00:00Z","v":10548,"vw":4.386145},{"c":4.35,"h":4.38,"l":4.35,"n":19,"o":4.38,"t":"2026-10-12T19:15:00Z","v":2699,"vw":4.36103},{"c":4.35,"h":4.38,"l":4.345,"n":60,"o":4.36,"t":"2026-10-12T19:30:00Z","v":15190,"vw":4.362564},{"c":4.355,"h":4.395,"l":4.34,"n":121,"o":4.35,"t":"2026-10-12T19:45:00Z","v":38572,"vw":4.351898},{"c":4.3699,"h":4.37,"l":4.36,"n":6,"o":4.36,"t":"2026-10-12T20:00:00Z","v":2567,"vw":4.362},{"c":4.35,"h":4.369,"l":4.35,"n":3,"o":4.369,"t":"2026-10-12T20:15:00Z","v":501,"vw":4.3652},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-12T20:30:00Z","v":501,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-12T20:45:00Z","v":159,"vw":4.37},{"c":4.36,"h":4.36,"l":4.36,"n":10,"o":4.36,"t":"2026-10-12T21:00:00Z","v":445,"vw":4.36},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-12T21:15:00Z","v":500,"vw":4.41},{"c":4.35,"h":4.41,"l":4.35,"n":2,"o":4.41,"t":"2026-10-12T21:30:00Z","v":3250,"vw":4.352769},{"c":4.35,"h":4.41,"l":4.35,"n":2,"o":4.41,"t":"2026-10-12T21:45:00Z","v":200,"vw":4.38},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-12T22:30:00Z","v":200,"vw":4.4},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-12T23:00:00Z","v":200,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":10,"o":4.35,"t":"2026-10-12T23:15:00Z","v":801,"vw":4.35},{"c":4.31,"h":4.31,"l":4.3,"n":9,"o":4.31,"t":"2026-10-12T23:30:00Z","v":1339,"vw":4.303115},{"c":4.31,"h":4.31,"l":4.3,"n":3,"o":4.3,"t":"2026-10-12T23:45:00Z","v":408,"vw":4.3075},{"c":4.29,"h":4.29,"l":4.22,"n":19,"o":4.22,"t":"2026-10-13T08:00:00Z","v":4290,"vw":4.234224},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-13T08:15:00Z","v":270,"vw":4.27},{"c":4.32,"h":4.32,"l":4.315,"n":2,"o":4.315,"t":"2026-10-13T09:30:00Z","v":200,"vw":4.3175},{"c":4.29,"h":4.32,"l":4.29,"n":4,"o":4.31,"t":"2026-10-13T09:45:00Z","v":692,"vw":4.311329},{"c":4.28,"h":4.29,"l":4.28,"n":3,"o":4.29,"t":"2026-10-13T10:30:00Z","v":2600,"vw":4.282308},{"c":4.24,"h":4.28,"l":4.24,"n":14,"o":4.27,"t":"2026-10-13T11:00:00Z","v":8018,"vw":4.274565},{"c":4.21,"h":4.21,"l":4.17,"n":16,"o":4.18,"t":"2026-10-13T12:00:00Z","v":2834,"vw":4.178826},{"c":4.23,"h":4.23,"l":4.17,"n":2,"o":4.17,"t":"2026-10-13T12:15:00Z","v":320,"vw":4.2075},{"c":4.12,"h":4.13,"l":4.12,"n":9,"o":4.13,"t":"2026-10-13T12:45:00Z","v":1998,"vw":4.122105},{"c":4.11,"h":4.12,"l":4.1,"n":9,"o":4.1,"t":"2026-10-13T13:00:00Z","v":2915,"vw":4.110681},{"c":4.21,"h":4.2135,"l":4.052,"n":176,"o":4.11,"t":"2026-10-13T13:30:00Z","v":74640,"vw":4.118223},{"c":4.18,"h":4.3,"l":4.16,"n":38,"o":4.29,"t":"2026-10-13T13:45:00Z","v":9156,"vw":4.196745},{"c":4.18,"h":4.2,"l":4.16,"n":25,"o":4.165,"t":"2026-10-13T14:00:00Z","v":4843,"vw":4.180192},{"c":4.1201,"h":4.1896,"l":4.1201,"n":66,"o":4.1896,"t":"2026-10-13T14:15:00Z","v":11277,"vw":4.152582},{"c":4.12,"h":4.14,"l":4.11,"n":56,"o":4.13,"t":"2026-10-13T14:30:00Z","v":12140,"vw":4.127112},{"c":4.05,"h":4.11,"l":4.05,"n":57,"o":4.11,"t":"2026-10-13T14:45:00Z","v":11042,"vw":4.071698},{"c":4.1099,"h":4.11,"l":4.06,"n":41,"o":4.06,"t":"2026-10-13T15:00:00Z","v":13790,"vw":4.075483},{"c":4.115,"h":4.12,"l":4.095,"n":26,"o":4.095,"t":"2026-10-13T15:15:00Z","v":4054,"vw":4.111105},{"c":4.12,"h":4.12,"l":4.11,"n":18,"o":4.115,"t":"2026-10-13T15:30:00Z","v":2287,"vw":4.116975},{"c":4.15,"h":4.1575,"l":4.105,"n":24,"o":4.105,"t":"2026-10-13T15:45:00Z","v":9853,"vw":4.115057},{"c":4.21,"h":4.21,"l":4.18,"n":14,"o":4.18,"t":"2026-10-13T16:00:00Z","v":2854,"vw":4.202268},{"c":4.205,"h":4.22,"l":4.2001,"n":21,"o":4.22,"t":"2026-10-13T16:15:00Z","v":14361,"vw":4.205067},{"c":4.265,"h":4.2699,"l":4.22,"n":29,"o":4.23,"t":"2026-10-13T16:30:00Z","v":3189,"vw":4.250529},{"c":4.25,"h":4.2801,"l":4.25,"n":10,"o":4.27,"t":"2026-10-13T16:45:00Z","v":1782,"vw":4.275095},{"c":4.2522,"h":4.26,"l":4.2332,"n":6,"o":4.2332,"t":"2026-10-13T17:00:00Z","v":1933,"vw":4.246642},{"c":4.25,"h":4.2699,"l":4.23,"n":14,"o":4.23,"t":"2026-10-13T17:15:00Z","v":6660,"vw":4.254863},{"c":4.25,"h":4.25,"l":4.2325,"n":8,"o":4.2325,"t":"2026-10-13T17:30:00Z","v":793,"vw":4.241786},{"c":4.21,"h":4.215,"l":4.19,"n":17,"o":4.215,"t":"2026-10-13T17:45:00Z","v":4939,"vw":4.206945},{"c":4.31,"h":4.31,"l":4.22,"n":14,"o":4.22,"t":"2026-10-13T18:00:00Z","v":3131,"vw":4.279216},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-13T18:30:00Z","v":222,"vw":4.22},{"c":4.25,"h":4.25,"l":4.23,"n":3,"o":4.23,"t":"2026-10-13T18:45:00Z","v":1300,"vw":4.245873},{"c":4.24,"h":4.25,"l":4.24,"n":13,"o":4.24,"t":"2026-10-13T19:00:00Z","v":1393,"vw":4.240756},{"c":4.27,"h":4.27,"l":4.25,"n":11,"o":4.25,"t":"2026-10-13T19:15:00Z","v":3504,"vw":4.253895},{"c":4.3,"h":4.31,"l":4.26,"n":207,"o":4.2668,"t":"2026-10-13T19:30:00Z","v":30832,"vw":4.273553},{"c":4.3,"h":4.3,"l":4.27,"n":77,"o":4.3,"t":"2026-10-13T19:45:00Z","v":8907,"vw":4.284684},{"c":4.29,"h":4.29,"l":4.27,"n":3,"o":4.27,"t":"2026-10-13T20:00:00Z","v":233,"vw":4.278621},{"c":4.294,"h":4.294,"l":4.294,"n":1,"o":4.294,"t":"2026-10-13T20:15:00Z","v":232,"vw":4.294},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-13T20:30:00Z","v":200,"vw":4.3},{"c":4.29,"h":4.3,"l":4.27,"n":7,"o":4.3,"t":"2026-10-13T20:45:00Z","v":2590,"vw":4.287812},{"c":4.2998,"h":4.2998,"l":4.2998,"n":1,"o":4.2998,"t":"2026-10-13T22:00:00Z","v":100,"vw":4.2998},{"c":4.29,"h":4.29,"l":4.2895,"n":2,"o":4.2895,"t":"2026-10-13T23:30:00Z","v":400,"vw":4.289625},{"c":4.36,"h":4.38,"l":4.28,"n":12,"o":4.28,"t":"2026-10-14T08:00:00Z","v":2770,"vw":4.370379},{"c":4.34,"h":4.34,"l":4.3,"n":2,"o":4.3,"t":"2026-10-14T09:30:00Z","v":540,"vw":4.314815},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-10-14T11:00:00Z","v":600,"vw":4.25},{"c":4.24,"h":4.26,"l":4.24,"n":5,"o":4.26,"t":"2026-10-14T11:30:00Z","v":750,"vw":4.253333},{"c":4.2316,"h":4.2316,"l":4.2316,"n":1,"o":4.2316,"t":"2026-10-14T11:45:00Z","v":200,"vw":4.2316},{"c":4.25,"h":4.25,"l":4.2308,"n":9,"o":4.2308,"t":"2026-10-14T12:00:00Z","v":2480,"vw":4.240532},{"c":4.27,"h":4.27,"l":4.22,"n":13,"o":4.25,"t":"2026-10-14T12:15:00Z","v":3381,"vw":4.244739},{"c":4.09,"h":4.12,"l":4.09,"n":5,"o":4.12,"t":"2026-10-14T12:30:00Z","v":1280,"vw":4.097257},{"c":4.07,"h":4.1193,"l":4.07,"n":14,"o":4.09,"t":"2026-10-14T12:45:00Z","v":16061,"vw":4.107214},{"c":4.05,"h":4.08,"l":4.05,"n":20,"o":4.06,"t":"2026-10-14T13:00:00Z","v":4244,"vw":4.055329},{"c":4.0697,"h":4.0697,"l":4.02,"n":103,"o":4.03,"t":"2026-10-14T13:15:00Z","v":7019,"vw":4.042279},{"c":4.0604,"h":4.13,"l":4,"n":172,"o":4.06,"t":"2026-10-14T13:30:00Z","v":53427,"vw":4.04427},{"c":3.94,"h":4.15,"l":3.94,"n":156,"o":4.0935,"t":"2026-10-14T13:45:00Z","v":43476,"vw":4.026481},{"c":3.96,"h":3.98,"l":3.9,"n":137,"o":3.94,"t":"2026-10-14T14:00:00Z","v":33192,"vw":3.938025},{"c":4,"h":4.02,"l":3.98,"n":65,"o":3.98,"t":"2026-10-14T14:15:00Z","v":23535,"vw":4.015214},{"c":4.06,"h":4.08,"l":3.99,"n":37,"o":3.99,"t":"2026-10-14T14:30:00Z","v":7771,"vw":4.041114},{"c":3.99,"h":4.0899,"l":3.99,"n":17,"o":4.0802,"t":"2026-10-14T14:45:00Z","v":9949,"vw":4.073699},{"c":3.93,"h":3.97,"l":3.93,"n":27,"o":3.97,"t":"2026-10-14T15:00:00Z","v":8786,"vw":3.953381},{"c":3.955,"h":3.9649,"l":3.94,"n":19,"o":3.94,"t":"2026-10-14T15:15:00Z","v":3954,"vw":3.958433},{"c":3.865,"h":3.955,"l":3.865,"n":41,"o":3.945,"t":"2026-10-14T15:30:00Z","v":13390,"vw":3.916069},{"c":3.88,"h":3.88,"l":3.85,"n":30,"o":3.86,"t":"2026-10-14T15:45:00Z","v":4750,"vw":3.867908},{"c":3.8,"h":3.879,"l":3.8,"n":114,"o":3.879,"t":"2026-10-14T16:00:00Z","v":39051,"vw":3.839033},{"c":3.77,"h":3.805,"l":3.7601,"n":58,"o":3.79,"t":"2026-10-14T16:15:00Z","v":17960,"vw":3.78108},{"c":3.82,"h":3.82,"l":3.765,"n":63,"o":3.77,"t":"2026-10-14T16:30:00Z","v":26072,"vw":3.794028},{"c":3.83,"h":3.83,"l":3.8,"n":30,"o":3.81,"t":"2026-10-14T16:45:00Z","v":8519,"vw":3.809798},{"c":3.7899,"h":3.85,"l":3.785,"n":17,"o":3.8401,"t":"2026-10-14T17:00:00Z","v":4450,"vw":3.826493},{"c":3.77,"h":3.8,"l":3.77,"n":33,"o":3.79,"t":"2026-10-14T17:15:00Z","v":12786,"vw":3.79209},{"c":3.7514,"h":3.77,"l":3.75,"n":26,"o":3.77,"t":"2026-10-14T17:30:00Z","v":2572,"vw":3.755623},{"c":3.705,"h":3.7588,"l":3.7,"n":38,"o":3.7588,"t":"2026-10-14T17:45:00Z","v":10859,"vw":3.719513},{"c":3.705,"h":3.705,"l":3.67,"n":67,"o":3.7,"t":"2026-10-14T18:00:00Z","v":21377,"vw":3.691612},{"c":3.68,"h":3.7,"l":3.68,"n":17,"o":3.695,"t":"2026-10-14T18:15:00Z","v":2612,"vw":3.69469},{"c":3.66,"h":3.6797,"l":3.6488,"n":36,"o":3.6797,"t":"2026-10-14T18:30:00Z","v":13938,"vw":3.660025},{"c":3.68,"h":3.69,"l":3.661,"n":13,"o":3.661,"t":"2026-10-14T18:45:00Z","v":12155,"vw":3.679308},{"c":3.72,"h":3.72,"l":3.665,"n":29,"o":3.67,"t":"2026-10-14T19:00:00Z","v":6991,"vw":3.700323},{"c":3.75,"h":3.77,"l":3.695,"n":90,"o":3.705,"t":"2026-10-14T19:15:00Z","v":20188,"vw":3.735936},{"c":3.8,"h":3.81,"l":3.75,"n":47,"o":3.75,"t":"2026-10-14T19:30:00Z","v":12367,"vw":3.785516},{"c":3.8,"h":3.8,"l":3.75,"n":101,"o":3.79,"t":"2026-10-14T19:45:00Z","v":40849,"vw":3.773282},{"c":3.81,"h":3.81,"l":3.8,"n":4,"o":3.8,"t":"2026-10-14T20:00:00Z","v":2587,"vw":3.800503},{"c":3.7902,"h":3.7902,"l":3.7808,"n":2,"o":3.7808,"t":"2026-10-14T20:15:00Z","v":650,"vw":3.782969},{"c":3.68,"h":3.74,"l":3.66,"n":80,"o":3.73,"t":"2026-10-14T20:45:00Z","v":50646,"vw":3.695333},{"c":3.74,"h":3.74,"l":3.6704,"n":3,"o":3.6704,"t":"2026-10-14T21:00:00Z","v":2632,"vw":3.673981},{"c":3.74,"h":3.7492,"l":3.715,"n":7,"o":3.73,"t":"2026-10-14T22:00:00Z","v":1485,"vw":3.737186},{"c":3.68,"h":3.76,"l":3.68,"n":6,"o":3.76,"t":"2026-10-14T22:15:00Z","v":1376,"vw":3.695636},{"c":3.66,"h":3.6839,"l":3.66,"n":7,"o":3.6793,"t":"2026-10-14T22:30:00Z","v":2722,"vw":3.671766},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-14T22:45:00Z","v":100,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":8,"o":3.65,"t":"2026-10-14T23:00:00Z","v":5004,"vw":3.65},{"c":3.6439,"h":3.6439,"l":3.63,"n":2,"o":3.63,"t":"2026-10-14T23:15:00Z","v":300,"vw":3.639267},{"c":3.6319,"h":3.64,"l":3.63,"n":8,"o":3.63,"t":"2026-10-14T23:30:00Z","v":1737,"vw":3.632644},{"c":3.6106,"h":3.66,"l":3.6106,"n":5,"o":3.66,"t":"2026-10-14T23:45:00Z","v":453,"vw":3.628043},{"c":3.6,"h":3.66,"l":3.6,"n":20,"o":3.63,"t":"2026-10-15T08:00:00Z","v":7034,"vw":3.635275},{"c":3.501,"h":3.501,"l":3.501,"n":5,"o":3.501,"t":"2026-10-15T08:15:00Z","v":1505,"vw":3.501},{"c":3.52,"h":3.52,"l":3.5007,"n":3,"o":3.5007,"t":"2026-10-15T08:45:00Z","v":1131,"vw":3.51815},{"c":3.5,"h":3.52,"l":3.5,"n":60,"o":3.501,"t":"2026-10-15T09:30:00Z","v":1632,"vw":3.505105},{"c":3.49,"h":3.49,"l":3.48,"n":4,"o":3.48,"t":"2026-10-15T10:00:00Z","v":1800,"vw":3.483322},{"c":3.473,"h":3.473,"l":3.473,"n":1,"o":3.473,"t":"2026-10-15T10:15:00Z","v":117,"vw":3.473},{"c":3.43,"h":3.45,"l":3.43,"n":5,"o":3.45,"t":"2026-10-15T10:45:00Z","v":1270,"vw":3.440709},{"c":3.41,"h":3.42,"l":3.4,"n":17,"o":3.42,"t":"2026-10-15T11:00:00Z","v":786,"vw":3.410367},{"c":3.44,"h":3.46,"l":3.41,"n":31,"o":3.46,"t":"2026-10-15T11:15:00Z","v":7244,"vw":3.428762},{"c":3.49,"h":3.49,"l":3.45,"n":12,"o":3.45,"t":"2026-10-15T11:30:00Z","v":2484,"vw":3.483453},{"c":3.43,"h":3.4512,"l":3.43,"n":11,"o":3.4512,"t":"2026-10-15T11:45:00Z","v":4005,"vw":3.435331},{"c":3.44,"h":3.44,"l":3.44,"n":6,"o":3.44,"t":"2026-10-15T12:00:00Z","v":1251,"vw":3.44},{"c":3.44,"h":3.47,"l":3.44,"n":3,"o":3.47,"t":"2026-10-15T12:15:00Z","v":1200,"vw":3.456667},{"c":3.42,"h":3.45,"l":3.4,"n":31,"o":3.45,"t":"2026-10-15T12:30:00Z","v":6115,"vw":3.422482},{"c":3.38,"h":3.41,"l":3.38,"n":14,"o":3.41,"t":"2026-10-15T12:45:00Z","v":2443,"vw":3.402307},{"c":3.35,"h":3.39,"l":3.35,"n":14,"o":3.37,"t":"2026-10-15T13:00:00Z","v":4654,"vw":3.371},{"c":3.45,"h":3.45,"l":3.35,"n":22,"o":3.35,"t":"2026-10-15T13:15:00Z","v":5299,"vw":3.403748},{"c":3.43,"h":3.58,"l":3.2988,"n":187,"o":3.41,"t":"2026-10-15T13:30:00Z","v":95441,"vw":3.399737},{"c":3.335,"h":3.48,"l":3.29,"n":176,"o":3.42,"t":"2026-10-15T13:45:00Z","v":73454,"vw":3.381528},{"c":3.51,"h":3.57,"l":3.31,"n":229,"o":3.31,"t":"2026-10-15T14:00:00Z","v":108124,"vw":3.441553},{"c":3.48,"h":3.53,"l":3.45,"n":91,"o":3.51,"t":"2026-10-15T14:15:00Z","v":22303,"vw":3.497239},{"c":3.63,"h":3.63,"l":3.46,"n":38,"o":3.46,"t":"2026-10-15T14:30:00Z","v":12554,"vw":3.569627},{"c":3.68,"h":3.7,"l":3.63,"n":75,"o":3.63,"t":"2026-10-15T14:45:00Z","v":20246,"vw":3.659169},{"c":3.815,"h":3.8249,"l":3.6634,"n":75,"o":3.6634,"t":"2026-10-15T15:00:00Z","v":23348,"vw":3.750526},{"c":3.795,"h":3.86,"l":3.78,"n":76,"o":3.85,"t":"2026-10-15T15:15:00Z","v":43857,"vw":3.831096},{"c":3.7979,"h":3.8,"l":3.765,"n":30,"o":3.788,"t":"2026-10-15T15:30:00Z","v":11645,"vw":3.778769},{"c":3.7931,"h":3.8031,"l":3.75,"n":28,"o":3.77,"t":"2026-10-15T15:45:00Z","v":11741,"vw":3.793465},{"c":3.76,"h":3.7877,"l":3.76,"n":25,"o":3.7877,"t":"2026-10-15T16:00:00Z","v":5011,"vw":3.765991},{"c":3.74,"h":3.77,"l":3.7307,"n":26,"o":3.77,"t":"2026-10-15T16:15:00Z","v":4221,"vw":3.752977},{"c":3.76,"h":3.775,"l":3.73,"n":12,"o":3.75,"t":"2026-10-15T16:30:00Z","v":6990,"vw":3.755826},{"c":3.7688,"h":3.7812,"l":3.7612,"n":20,"o":3.7812,"t":"2026-10-15T16:45:00Z","v":13237,"vw":3.77865},{"c":3.79,"h":3.805,"l":3.77,"n":30,"o":3.77,"t":"2026-10-15T17:00:00Z","v":6468,"vw":3.783486},{"c":3.8099,"h":3.818,"l":3.795,"n":21,"o":3.81,"t":"2026-10-15T17:15:00Z","v":3971,"vw":3.811266},{"c":3.81,"h":3.81,"l":3.8,"n":17,"o":3.8083,"t":"2026-10-15T17:30:00Z","v":6483,"vw":3.807364},{"c":3.8,"h":3.82,"l":3.79,"n":22,"o":3.82,"t":"2026-10-15T17:45:00Z","v":13820,"vw":3.817348},{"c":3.78,"h":3.8012,"l":3.76,"n":36,"o":3.7912,"t":"2026-10-15T18:00:00Z","v":16929,"vw":3.776515},{"c":3.76,"h":3.78,"l":3.76,"n":13,"o":3.7701,"t":"2026-10-15T18:15:00Z","v":6125,"vw":3.775252},{"c":3.8022,"h":3.8022,"l":3.7711,"n":11,"o":3.7798,"t":"2026-10-15T18:30:00Z","v":4542,"vw":3.799164},{"c":3.8299,"h":3.83,"l":3.82,"n":10,"o":3.82,"t":"2026-10-15T18:45:00Z","v":4522,"vw":3.829014},{"c":3.96,"h":3.96,"l":3.83,"n":28,"o":3.83,"t":"2026-10-15T19:00:00Z","v":17744,"vw":3.881828},{"c":4,"h":4.02,"l":3.95,"n":44,"o":3.95,"t":"2026-10-15T19:15:00Z","v":11667,"vw":3.994277},{"c":4.0171,"h":4.0499,"l":3.98,"n":61,"o":3.98,"t":"2026-10-15T19:30:00Z","v":19876,"vw":4.010755},{"c":4.03,"h":4.08,"l":4.015,"n":63,"o":4.02,"t":"2026-10-15T19:45:00Z","v":22524,"vw":4.038912},{"c":4.04,"h":4.04,"l":4.01,"n":4,"o":4.01,"t":"2026-10-15T20:00:00Z","v":504,"vw":4.016637},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-15T20:30:00Z","v":158,"vw":4.06},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-15T20:45:00Z","v":117,"vw":4.04},{"c":4.0459,"h":4.0459,"l":4.0459,"n":1,"o":4.0459,"t":"2026-10-15T21:00:00Z","v":300,"vw":4.0459},{"c":4.06,"h":4.06,"l":4.05,"n":11,"o":4.05,"t":"2026-10-15T21:30:00Z","v":2376,"vw":4.054759},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-15T21:45:00Z","v":300,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-15T22:00:00Z","v":100,"vw":4.08},{"c":4.0601,"h":4.0601,"l":4.0601,"n":1,"o":4.0601,"t":"2026-10-15T22:15:00Z","v":100,"vw":4.0601},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-15T22:30:00Z","v":105,"vw":4.06},{"c":4.0633,"h":4.0633,"l":4.0633,"n":1,"o":4.0633,"t":"2026-10-15T22:45:00Z","v":125,"vw":4.0633},{"c":4.02,"h":4.0455,"l":4.02,"n":3,"o":4.0455,"t":"2026-10-15T23:00:00Z","v":1449,"vw":4.028254},{"c":3.96,"h":4,"l":3.96,"n":2,"o":4,"t":"2026-10-15T23:45:00Z","v":10300,"vw":3.96233},{"c":4.105,"h":4.12,"l":4.06,"n":22,"o":4.08,"t":"2026-10-16T08:00:00Z","v":8244,"vw":4.087335},{"c":4.0606,"h":4.09,"l":4.0606,"n":2,"o":4.09,"t":"2026-10-16T08:15:00Z","v":900,"vw":4.063867},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-16T08:45:00Z","v":139,"vw":4.11},{"c":4.14,"h":4.14,"l":4.1,"n":3,"o":4.1,"t":"2026-10-16T09:30:00Z","v":1333,"vw":4.136849},{"c":4.07,"h":4.07,"l":4.05,"n":8,"o":4.05,"t":"2026-10-16T10:00:00Z","v":2317,"vw":4.052026},{"c":4.07,"h":4.08,"l":4.07,"n":3,"o":4.08,"t":"2026-10-16T10:15:00Z","v":300,"vw":4.076667},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-16T10:45:00Z","v":781,"vw":4.07},{"c":4.04,"h":4.07,"l":4.04,"n":52,"o":4.07,"t":"2026-10-16T11:00:00Z","v":14062,"vw":4.066826},{"c":4.02,"h":4.0367,"l":4.02,"n":3,"o":4.0367,"t":"2026-10-16T11:15:00Z","v":2850,"vw":4.02816},{"c":4,"h":4.01,"l":4,"n":2,"o":4.01,"t":"2026-10-16T11:30:00Z","v":5100,"vw":4.009804},{"c":4,"h":4.02,"l":4,"n":10,"o":4.02,"t":"2026-10-16T11:45:00Z","v":574,"vw":4.008299},{"c":3.99,"h":3.99,"l":3.98,"n":6,"o":3.98,"t":"2026-10-16T12:00:00Z","v":1586,"vw":3.986667},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-16T12:15:00Z","v":150,"vw":3.96},{"c":3.9205,"h":3.94,"l":3.9205,"n":2,"o":3.94,"t":"2026-10-16T12:45:00Z","v":10167,"vw":3.92082},{"c":3.901,"h":3.91,"l":3.901,"n":7,"o":3.91,"t":"2026-10-16T13:00:00Z","v":2400,"vw":3.90775},{"c":3.9,"h":3.97,"l":3.9,"n":15,"o":3.95,"t":"2026-10-16T13:15:00Z","v":9140,"vw":3.948072},{"c":3.985,"h":3.985,"l":3.84,"n":73,"o":3.94,"t":"2026-10-16T13:30:00Z","v":25672,"vw":3.914828},{"c":3.89,"h":3.98,"l":3.845,"n":26,"o":3.98,"t":"2026-10-16T13:45:00Z","v":11698,"vw":3.898413},{"c":3.93,"h":3.9602,"l":3.89,"n":18,"o":3.9192,"t":"2026-10-16T14:00:00Z","v":22208,"vw":3.934171},{"c":3.95,"h":3.95,"l":3.91,"n":11,"o":3.91,"t":"2026-10-16T14:15:00Z","v":5594,"vw":3.910734},{"c":3.95,"h":3.9765,"l":3.94,"n":29,"o":3.97,"t":"2026-10-16T14:30:00Z","v":18490,"vw":3.959447},{"c":3.8589,"h":3.96,"l":3.85,"n":30,"o":3.96,"t":"2026-10-16T14:45:00Z","v":15120,"vw":3.883919},{"c":3.7699,"h":3.84,"l":3.765,"n":58,"o":3.83,"t":"2026-10-16T15:00:00Z","v":30306,"vw":3.784066},{"c":3.745,"h":3.8,"l":3.715,"n":29,"o":3.78,"t":"2026-10-16T15:15:00Z","v":7240,"vw":3.758386},{"c":3.71,"h":3.74,"l":3.705,"n":23,"o":3.7391,"t":"2026-10-16T15:30:00Z","v":3664,"vw":3.731401},{"c":3.62,"h":3.71,"l":3.62,"n":32,"o":3.6906,"t":"2026-10-16T15:45:00Z","v":20078,"vw":3.639957},{"c":3.65,"h":3.65,"l":3.61,"n":12,"o":3.61,"t":"2026-10-16T16:00:00Z","v":3717,"vw":3.642792},{"c":3.68,"h":3.69,"l":3.66,"n":27,"o":3.675,"t":"2026-10-16T16:15:00Z","v":5179,"vw":3.678423},{"c":3.66,"h":3.67,"l":3.6599,"n":7,"o":3.6699,"t":"2026-10-16T16:30:00Z","v":5533,"vw":3.669146},{"c":3.645,"h":3.645,"l":3.645,"n":2,"o":3.645,"t":"2026-10-16T16:45:00Z","v":184,"vw":3.645},{"c":3.6,"h":3.63,"l":3.58,"n":22,"o":3.63,"t":"2026-10-16T17:00:00Z","v":3910,"vw":3.601189},{"c":3.65,"h":3.65,"l":3.58,"n":19,"o":3.59,"t":"2026-10-16T17:15:00Z","v":4523,"vw":3.59433},{"c":3.66,"h":3.685,"l":3.645,"n":37,"o":3.66,"t":"2026-10-16T17:30:00Z","v":10688,"vw":3.668379},{"c":3.5851,"h":3.65,"l":3.5851,"n":5,"o":3.65,"t":"2026-10-16T17:45:00Z","v":450,"vw":3.620612},{"c":3.595,"h":3.6,"l":3.57,"n":36,"o":3.585,"t":"2026-10-16T18:00:00Z","v":13894,"vw":3.584683},{"c":3.57,"h":3.5999,"l":3.55,"n":22,"o":3.5999,"t":"2026-10-16T18:15:00Z","v":13777,"vw":3.565248},{"c":3.555,"h":3.58,"l":3.55,"n":45,"o":3.57,"t":"2026-10-16T18:30:00Z","v":24875,"vw":3.551431},{"c":3.51,"h":3.555,"l":3.5,"n":90,"o":3.555,"t":"2026-10-16T18:45:00Z","v":22614,"vw":3.531699},{"c":3.56,"h":3.56,"l":3.49,"n":77,"o":3.51,"t":"2026-10-16T19:00:00Z","v":24547,"vw":3.508137},{"c":3.58,"h":3.59,"l":3.54,"n":25,"o":3.54,"t":"2026-10-16T19:15:00Z","v":24398,"vw":3.561743},{"c":3.5,"h":3.59,"l":3.5,"n":58,"o":3.59,"t":"2026-10-16T19:30:00Z","v":12821,"vw":3.537109},{"c":3.545,"h":3.56,"l":3.4789,"n":127,"o":3.48,"t":"2026-10-16T19:45:00Z","v":30023,"vw":3.518444},{"c":3.6095,"h":3.64,"l":3.6095,"n":4,"o":3.64,"t":"2026-10-16T20:15:00Z","v":3053,"vw":3.619377},{"c":3.6154,"h":3.6154,"l":3.6154,"n":1,"o":3.6154,"t":"2026-10-16T20:30:00Z","v":1000,"vw":3.6154},{"c":3.63,"h":3.63,"l":3.6,"n":4,"o":3.6,"t":"2026-10-16T20:45:00Z","v":568,"vw":3.607487},{"c":3.61,"h":3.62,"l":3.61,"n":3,"o":3.62,"t":"2026-10-16T21:00:00Z","v":1520,"vw":3.619333},{"c":3.62,"h":3.6231,"l":3.62,"n":6,"o":3.6231,"t":"2026-10-16T21:30:00Z","v":688,"vw":3.620517},{"c":3.57,"h":3.58,"l":3.57,"n":7,"o":3.58,"t":"2026-10-16T21:45:00Z","v":361,"vw":3.573356},{"c":3.6593,"h":3.6593,"l":3.6593,"n":1,"o":3.6593,"t":"2026-10-16T22:00:00Z","v":700,"vw":3.6593},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-16T22:15:00Z","v":200,"vw":3.65},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-16T22:30:00Z","v":150,"vw":3.66},{"c":3.5248,"h":3.5248,"l":3.5,"n":12,"o":3.5,"t":"2026-10-16T22:45:00Z","v":772,"vw":3.518895},{"c":3.53,"h":3.6,"l":3.53,"n":2,"o":3.6,"t":"2026-10-16T23:15:00Z","v":59700,"vw":3.599179},{"c":3.7326,"h":3.78,"l":3.7326,"n":5,"o":3.78,"t":"2026-10-19T08:00:00Z","v":2061,"vw":3.750378},{"c":3.7156,"h":3.7156,"l":3.7156,"n":1,"o":3.7156,"t":"2026-10-19T08:45:00Z","v":300,"vw":3.7156},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-19T09:00:00Z","v":200,"vw":3.71},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-19T09:45:00Z","v":100,"vw":3.72},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-19T10:00:00Z","v":399,"vw":3.7},{"c":3.75,"h":3.75,"l":3.74,"n":5,"o":3.74,"t":"2026-10-19T10:45:00Z","v":1040,"vw":3.742941},{"c":3.6215,"h":3.75,"l":3.6215,"n":86,"o":3.721,"t":"2026-10-19T11:00:00Z","v":68103,"vw":3.66713},{"c":3.72,"h":3.72,"l":3.6707,"n":5,"o":3.6707,"t":"2026-10-19T11:15:00Z","v":1954,"vw":3.706222},{"c":3.7,"h":3.71,"l":3.685,"n":8,"o":3.685,"t":"2026-10-19T11:45:00Z","v":4700,"vw":3.698936},{"c":3.72,"h":3.73,"l":3.7,"n":8,"o":3.7099,"t":"2026-10-19T12:00:00Z","v":13800,"vw":3.717482},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-19T12:15:00Z","v":200,"vw":3.73},{"c":3.73,"h":3.73,"l":3.71,"n":2,"o":3.71,"t":"2026-10-19T12:45:00Z","v":300,"vw":3.716667},{"c":3.75,"h":3.75,"l":3.71,"n":12,"o":3.72,"t":"2026-10-19T13:15:00Z","v":2835,"vw":3.726009},{"c":3.705,"h":3.75,"l":3.6119,"n":77,"o":3.73,"t":"2026-10-19T13:30:00Z","v":51207,"vw":3.653512},{"c":3.6,"h":3.73,"l":3.58,"n":68,"o":3.6982,"t":"2026-10-19T13:45:00Z","v":34797,"vw":3.649527},{"c":3.5914,"h":3.5914,"l":3.56,"n":12,"o":3.58,"t":"2026-10-19T14:00:00Z","v":4446,"vw":3.577794},{"c":3.68,"h":3.6989,"l":3.67,"n":15,"o":3.698,"t":"2026-10-19T14:15:00Z","v":3766,"vw":3.683425},{"c":3.66,"h":3.66,"l":3.63,"n":13,"o":3.65,"t":"2026-10-19T14:30:00Z","v":8251,"vw":3.647317},{"c":3.66,"h":3.7,"l":3.6585,"n":3,"o":3.7,"t":"2026-10-19T14:45:00Z","v":2800,"vw":3.663214},{"c":3.7,"h":3.7,"l":3.68,"n":7,"o":3.685,"t":"2026-10-19T15:00:00Z","v":1214,"vw":3.68375},{"c":3.69,"h":3.7,"l":3.67,"n":14,"o":3.67,"t":"2026-10-19T15:15:00Z","v":5325,"vw":3.69153},{"c":3.7,"h":3.7,"l":3.7,"n":6,"o":3.7,"t":"2026-10-19T15:30:00Z","v":758,"vw":3.7},{"c":3.7399,"h":3.75,"l":3.72,"n":11,"o":3.7203,"t":"2026-10-19T15:45:00Z","v":2801,"vw":3.73427},{"c":3.705,"h":3.72,"l":3.705,"n":3,"o":3.72,"t":"2026-10-19T16:00:00Z","v":1270,"vw":3.711945},{"c":3.7,"h":3.72,"l":3.7,"n":3,"o":3.72,"t":"2026-10-19T16:15:00Z","v":450,"vw":3.71},{"c":3.685,"h":3.685,"l":3.68,"n":5,"o":3.68,"t":"2026-10-19T16:30:00Z","v":677,"vw":3.683031},{"c":3.665,"h":3.685,"l":3.665,"n":7,"o":3.685,"t":"2026-10-19T16:45:00Z","v":2878,"vw":3.678104},{"c":3.65,"h":3.66,"l":3.65,"n":4,"o":3.66,"t":"2026-10-19T17:00:00Z","v":552,"vw":3.657317},{"c":3.67,"h":3.67,"l":3.66,"n":4,"o":3.66,"t":"2026-10-19T17:15:00Z","v":838,"vw":3.661928},{"c":3.66,"h":3.6686,"l":3.66,"n":5,"o":3.6686,"t":"2026-10-19T17:30:00Z","v":485,"vw":3.665066},{"c":3.6,"h":3.65,"l":3.6,"n":11,"o":3.65,"t":"2026-10-19T17:45:00Z","v":1242,"vw":3.623219},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-19T18:00:00Z","v":239,"vw":3.6},{"c":3.6,"h":3.6,"l":3.58,"n":7,"o":3.58,"t":"2026-10-19T18:30:00Z","v":576,"vw":3.596},{"c":3.6367,"h":3.6367,"l":3.625,"n":7,"o":3.63,"t":"2026-10-19T18:45:00Z","v":8308,"vw":3.630022},{"c":3.601,"h":3.63,"l":3.601,"n":19,"o":3.625,"t":"2026-10-19T19:00:00Z","v":16098,"vw":3.610109},{"c":3.64,"h":3.64,"l":3.62,"n":6,"o":3.62,"t":"2026-10-19T19:15:00Z","v":430,"vw":3.633333},{"c":3.6101,"h":3.6101,"l":3.6,"n":9,"o":3.61,"t":"2026-10-19T19:30:00Z","v":7150,"vw":3.609662},{"c":3.595,"h":3.62,"l":3.595,"n":20,"o":3.62,"t":"2026-10-19T19:45:00Z","v":12499,"vw":3.600007},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-19T20:00:00Z","v":140,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":7,"o":3.63,"t":"2026-10-19T23:15:00Z","v":1593,"vw":3.63},{"c":3.6301,"h":3.6301,"l":3.6301,"n":1,"o":3.6301,"t":"2026-10-19T23:30:00Z","v":8000,"vw":3.6301},{"c":3.63,"h":3.63,"l":3.63,"n":9,"o":3.63,"t":"2026-10-19T23:45:00Z","v":1541,"vw":3.63},{"c":3.5,"h":3.58,"l":3.49,"n":19,"o":3.56,"t":"2026-10-20T08:00:00Z","v":4842,"vw":3.553929},{"c":3.44,"h":3.48,"l":3.44,"n":6,"o":3.48,"t":"2026-10-20T11:00:00Z","v":297,"vw":3.46},{"c":3.435,"h":3.435,"l":3.435,"n":1,"o":3.435,"t":"2026-10-20T11:45:00Z","v":200,"vw":3.435},{"c":3.4,"h":3.4595,"l":3.4,"n":12,"o":3.4595,"t":"2026-10-20T12:00:00Z","v":1964,"vw":3.429974},{"c":3.48,"h":3.48,"l":3.4254,"n":9,"o":3.4254,"t":"2026-10-20T12:30:00Z","v":3544,"vw":3.431213},{"c":3.4938,"h":3.4938,"l":3.4938,"n":1,"o":3.4938,"t":"2026-10-20T12:45:00Z","v":285,"vw":3.4938},{"c":3.4997,"h":3.5,"l":3.49,"n":13,"o":3.49,"t":"2026-10-20T13:00:00Z","v":7493,"vw":3.499018},{"c":3.55,"h":3.55,"l":3.5,"n":5,"o":3.5,"t":"2026-10-20T13:15:00Z","v":1718,"vw":3.53741},{"c":3.4177,"h":3.57,"l":3.3899,"n":54,"o":3.57,"t":"2026-10-20T13:30:00Z","v":27434,"vw":3.458148},{"c":3.55,"h":3.58,"l":3.4,"n":428,"o":3.4,"t":"2026-10-20T13:45:00Z","v":136266,"vw":3.523216},{"c":3.67,"h":3.67,"l":3.53,"n":40,"o":3.56,"t":"2026-10-20T14:00:00Z","v":18789,"vw":3.612422},{"c":3.79,"h":3.82,"l":3.64,"n":25,"o":3.66,"t":"2026-10-20T14:15:00Z","v":7658,"vw":3.745334},{"c":3.67,"h":3.77,"l":3.64,"n":136,"o":3.76,"t":"2026-10-20T14:30:00Z","v":99781,"vw":3.712857},{"c":3.64,"h":3.67,"l":3.63,"n":18,"o":3.65,"t":"2026-10-20T14:45:00Z","v":42420,"vw":3.663332},{"c":3.48,"h":3.605,"l":3.47,"n":49,"o":3.605,"t":"2026-10-20T15:00:00Z","v":23567,"vw":3.52957},{"c":3.51,"h":3.5394,"l":3.4999,"n":26,"o":3.5,"t":"2026-10-20T15:15:00Z","v":14045,"vw":3.511554},{"c":3.51,"h":3.51,"l":3.4704,"n":67,"o":3.5,"t":"2026-10-20T15:30:00Z","v":32094,"vw":3.484507},{"c":3.51,"h":3.51,"l":3.49,"n":5,"o":3.49,"t":"2026-10-20T15:45:00Z","v":2041,"vw":3.507873},{"c":3.52,"h":3.525,"l":3.5,"n":19,"o":3.505,"t":"2026-10-20T16:00:00Z","v":5168,"vw":3.513744},{"c":3.4908,"h":3.5154,"l":3.4908,"n":6,"o":3.5154,"t":"2026-10-20T16:15:00Z","v":5511,"vw":3.494553},{"c":3.57,"h":3.57,"l":3.54,"n":8,"o":3.54,"t":"2026-10-20T16:30:00Z","v":828,"vw":3.553636},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-20T16:45:00Z","v":7001,"vw":3.5},{"c":3.505,"h":3.5188,"l":3.505,"n":5,"o":3.515,"t":"2026-10-20T17:00:00Z","v":3961,"vw":3.514455},{"c":3.5099,"h":3.52,"l":3.5099,"n":7,"o":3.51,"t":"2026-10-20T17:15:00Z","v":1726,"vw":3.51158},{"c":3.549,"h":3.549,"l":3.52,"n":13,"o":3.52,"t":"2026-10-20T17:30:00Z","v":2906,"vw":3.529965},{"c":3.55,"h":3.559,"l":3.535,"n":18,"o":3.535,"t":"2026-10-20T17:45:00Z","v":5996,"vw":3.542581},{"c":3.54,"h":3.565,"l":3.54,"n":13,"o":3.565,"t":"2026-10-20T18:00:00Z","v":2953,"vw":3.556544},{"c":3.51,"h":3.5399,"l":3.51,"n":11,"o":3.539,"t":"2026-10-20T18:15:00Z","v":2220,"vw":3.523219},{"c":3.46,"h":3.52,"l":3.4503,"n":9,"o":3.52,"t":"2026-10-20T18:30:00Z","v":2421,"vw":3.461854},{"c":3.505,"h":3.505,"l":3.505,"n":1,"o":3.505,"t":"2026-10-20T18:45:00Z","v":125,"vw":3.505},{"c":3.5,"h":3.5199,"l":3.5,"n":9,"o":3.5132,"t":"2026-10-20T19:00:00Z","v":1798,"vw":3.51612},{"c":3.5114,"h":3.5114,"l":3.4998,"n":11,"o":3.5045,"t":"2026-10-20T19:15:00Z","v":6035,"vw":3.500103},{"c":3.48,"h":3.52,"l":3.48,"n":16,"o":3.5,"t":"2026-10-20T19:30:00Z","v":1164,"vw":3.49397},{"c":3.465,"h":3.485,"l":3.46,"n":8,"o":3.485,"t":"2026-10-20T19:45:00Z","v":927,"vw":3.470976},{"c":3.5,"h":3.5,"l":3.4617,"n":8,"o":3.48,"t":"2026-10-20T20:00:00Z","v":2801,"vw":3.480125},{"c":3.5,"h":3.5,"l":3.48,"n":4,"o":3.48,"t":"2026-10-20T20:30:00Z","v":1050,"vw":3.484762},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-20T20:45:00Z","v":135,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-20T21:00:00Z","v":4000,"vw":3.52},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-20T22:00:00Z","v":350,"vw":3.59},{"c":3.625,"h":3.625,"l":3.625,"n":1,"o":3.625,"t":"2026-10-20T22:45:00Z","v":200,"vw":3.625},{"c":3.6,"h":3.6198,"l":3.6,"n":4,"o":3.6198,"t":"2026-10-20T23:00:00Z","v":7700,"vw":3.615358},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-20T23:15:00Z","v":100,"vw":3.6},{"c":3.64,"h":3.64,"l":3.6354,"n":5,"o":3.6354,"t":"2026-10-20T23:45:00Z","v":3848,"vw":3.639204},{"c":3.63,"h":3.63,"l":3.6,"n":6,"o":3.6,"t":"2026-10-21T08:00:00Z","v":1060,"vw":3.614673},{"c":3.6686,"h":3.6686,"l":3.6686,"n":1,"o":3.6686,"t":"2026-10-21T08:15:00Z","v":534,"vw":3.6686},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-21T08:30:00Z","v":400,"vw":3.66},{"c":3.59,"h":3.6,"l":3.59,"n":3,"o":3.6,"t":"2026-10-21T09:00:00Z","v":578,"vw":3.596055},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-21T09:15:00Z","v":250,"vw":3.63},{"c":3.6,"h":3.6278,"l":3.6,"n":2,"o":3.6278,"t":"2026-10-21T10:15:00Z","v":371,"vw":3.61656},{"c":3.65,"h":3.655,"l":3.6489,"n":10,"o":3.6489,"t":"2026-10-21T11:00:00Z","v":4017,"vw":3.650554},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-21T11:15:00Z","v":230,"vw":3.65},{"c":3.61,"h":3.65,"l":3.61,"n":6,"o":3.65,"t":"2026-10-21T11:30:00Z","v":1090,"vw":3.631289},{"c":3.65,"h":3.65,"l":3.63,"n":9,"o":3.63,"t":"2026-10-21T11:45:00Z","v":1393,"vw":3.634},{"c":3.65,"h":3.67,"l":3.63,"n":36,"o":3.63,"t":"2026-10-21T12:00:00Z","v":22393,"vw":3.646527},{"c":3.63,"h":3.64,"l":3.63,"n":6,"o":3.63,"t":"2026-10-21T12:15:00Z","v":3707,"vw":3.631079},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-21T12:30:00Z","v":950,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-21T12:45:00Z","v":250,"vw":3.63},{"c":3.68,"h":3.71,"l":3.68,"n":9,"o":3.69,"t":"2026-10-21T13:15:00Z","v":2781,"vw":3.689136},{"c":3.75,"h":3.84,"l":3.63,"n":1190,"o":3.71,"t":"2026-10-21T13:30:00Z","v":330772,"vw":3.823735},{"c":3.7301,"h":3.82,"l":3.7,"n":117,"o":3.7391,"t":"2026-10-21T13:45:00Z","v":127563,"vw":3.711391},{"c":3.71,"h":3.761,"l":3.7,"n":52,"o":3.73,"t":"2026-10-21T14:00:00Z","v":19789,"vw":3.729035},{"c":3.688,"h":3.688,"l":3.6601,"n":9,"o":3.68,"t":"2026-10-21T14:15:00Z","v":10313,"vw":3.662596},{"c":3.7,"h":3.71,"l":3.665,"n":17,"o":3.68,"t":"2026-10-21T14:30:00Z","v":2325,"vw":3.692178},{"c":3.65,"h":3.72,"l":3.65,"n":19,"o":3.71,"t":"2026-10-21T14:45:00Z","v":8970,"vw":3.660623},{"c":3.6775,"h":3.68,"l":3.65,"n":13,"o":3.65,"t":"2026-10-21T15:00:00Z","v":1691,"vw":3.665213},{"c":3.6597,"h":3.6738,"l":3.65,"n":12,"o":3.66,"t":"2026-10-21T15:15:00Z","v":30536,"vw":3.656391},{"c":3.66,"h":3.6712,"l":3.66,"n":5,"o":3.6712,"t":"2026-10-21T15:30:00Z","v":549,"vw":3.664609},{"c":3.6993,"h":3.6993,"l":3.66,"n":25,"o":3.66,"t":"2026-10-21T15:45:00Z","v":17360,"vw":3.690794},{"c":3.65,"h":3.7,"l":3.65,"n":14,"o":3.675,"t":"2026-10-21T16:00:00Z","v":1876,"vw":3.681433},{"c":3.66,"h":3.6799,"l":3.65,"n":15,"o":3.67,"t":"2026-10-21T16:15:00Z","v":1629,"vw":3.671555},{"c":3.65,"h":3.75,"l":3.64,"n":29,"o":3.6699,"t":"2026-10-21T16:30:00Z","v":11819,"vw":3.686386},{"c":3.66,"h":3.69,"l":3.64,"n":23,"o":3.67,"t":"2026-10-21T16:45:00Z","v":25811,"vw":3.662041},{"c":3.68,"h":3.685,"l":3.675,"n":13,"o":3.68,"t":"2026-10-21T17:00:00Z","v":5559,"vw":3.683204},{"c":3.67,"h":3.6734,"l":3.67,"n":2,"o":3.6734,"t":"2026-10-21T17:30:00Z","v":401,"vw":3.672544},{"c":3.66,"h":3.6675,"l":3.655,"n":8,"o":3.66,"t":"2026-10-21T18:00:00Z","v":671,"vw":3.6605},{"c":3.6658,"h":3.6658,"l":3.665,"n":2,"o":3.665,"t":"2026-10-21T18:15:00Z","v":5100,"vw":3.665784},{"c":3.6712,"h":3.6712,"l":3.6712,"n":4,"o":3.6712,"t":"2026-10-21T18:30:00Z","v":562,"vw":3.6712},{"c":3.64,"h":3.7,"l":3.64,"n":26,"o":3.68,"t":"2026-10-21T18:45:00Z","v":8421,"vw":3.659188},{"c":3.61,"h":3.63,"l":3.6022,"n":11,"o":3.63,"t":"2026-10-21T19:00:00Z","v":8054,"vw":3.625289},{"c":3.6366,"h":3.6366,"l":3.6366,"n":2,"o":3.6366,"t":"2026-10-21T19:15:00Z","v":1421,"vw":3.6366},{"c":3.66,"h":3.6701,"l":3.64,"n":6,"o":3.64,"t":"2026-10-21T19:30:00Z","v":1076,"vw":3.656375},{"c":3.68,"h":3.69,"l":3.66,"n":67,"o":3.67,"t":"2026-10-21T19:45:00Z","v":10484,"vw":3.671279},{"c":3.6621,"h":3.67,"l":3.6621,"n":2,"o":3.67,"t":"2026-10-21T20:00:00Z","v":838,"vw":3.668115},{"c":3.685,"h":3.69,"l":3.685,"n":5,"o":3.685,"t":"2026-10-21T20:30:00Z","v":500,"vw":3.686},{"c":3.6966,"h":3.6966,"l":3.6966,"n":1,"o":3.6966,"t":"2026-10-21T20:45:00Z","v":100,"vw":3.6966},{"c":3.6985,"h":3.6985,"l":3.6985,"n":1,"o":3.6985,"t":"2026-10-21T22:00:00Z","v":150,"vw":3.6985},{"c":3.65,"h":3.6833,"l":3.65,"n":3,"o":3.6833,"t":"2026-10-21T22:15:00Z","v":362,"vw":3.67405},{"c":3.689,"h":3.689,"l":3.689,"n":1,"o":3.689,"t":"2026-10-21T22:30:00Z","v":500,"vw":3.689},{"c":3.64,"h":3.65,"l":3.64,"n":3,"o":3.65,"t":"2026-10-21T23:00:00Z","v":356,"vw":3.64578},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-21T23:45:00Z","v":200,"vw":3.62},{"c":3.4,"h":3.48,"l":3.38,"n":37,"o":3.48,"t":"2026-10-22T08:00:00Z","v":10698,"vw":3.457313},{"c":3.39,"h":3.41,"l":3.39,"n":5,"o":3.39,"t":"2026-10-22T08:15:00Z","v":859,"vw":3.392565},{"c":3.38,"h":3.38,"l":3.37,"n":2,"o":3.37,"t":"2026-10-22T08:30:00Z","v":399,"vw":3.372506},{"c":3.4,"h":3.4,"l":3.39,"n":4,"o":3.4,"t":"2026-10-22T08:45:00Z","v":700,"vw":3.398571},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-22T09:15:00Z","v":228,"vw":3.4},{"c":3.4,"h":3.4,"l":3.39,"n":2,"o":3.39,"t":"2026-10-22T09:30:00Z","v":1300,"vw":3.396923},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-22T10:00:00Z","v":1581,"vw":3.4},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-22T10:30:00Z","v":910,"vw":3.46},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-22T10:45:00Z","v":100,"vw":3.47},{"c":3.4502,"h":3.46,"l":3.435,"n":11,"o":3.46,"t":"2026-10-22T11:00:00Z","v":4604,"vw":3.449818},{"c":3.411,"h":3.4485,"l":3.41,"n":14,"o":3.44,"t":"2026-10-22T11:15:00Z","v":4228,"vw":3.414858},{"c":3.405,"h":3.405,"l":3.405,"n":1,"o":3.405,"t":"2026-10-22T11:30:00Z","v":4185,"vw":3.405},{"c":3.4185,"h":3.429,"l":3.411,"n":5,"o":3.429,"t":"2026-10-22T12:00:00Z","v":5134,"vw":3.416729},{"c":3.41,"h":3.419,"l":3.41,"n":5,"o":3.419,"t":"2026-10-22T12:15:00Z","v":2000,"vw":3.4127},{"c":3.39,"h":3.4,"l":3.39,"n":7,"o":3.4,"t":"2026-10-22T12:45:00Z","v":1084,"vw":3.397561},{"c":3.35,"h":3.36,"l":3.34,"n":13,"o":3.36,"t":"2026-10-22T13:00:00Z","v":2404,"vw":3.348697},{"c":3.59,"h":3.7197,"l":3.38,"n":66,"o":3.44,"t":"2026-10-22T13:30:00Z","v":41367,"vw":3.528187},{"c":3.58,"h":3.62,"l":3.52,"n":23,"o":3.58,"t":"2026-10-22T13:45:00Z","v":11837,"vw":3.553714},{"c":3.51,"h":3.6,"l":3.5,"n":23,"o":3.598,"t":"2026-10-22T14:00:00Z","v":6672,"vw":3.555218},{"c":3.521,"h":3.55,"l":3.521,"n":7,"o":3.55,"t":"2026-10-22T14:15:00Z","v":1537,"vw":3.537568},{"c":3.5024,"h":3.5194,"l":3.4934,"n":14,"o":3.519,"t":"2026-10-22T14:30:00Z","v":3224,"vw":3.504278},{"c":3.4775,"h":3.5,"l":3.45,"n":23,"o":3.5,"t":"2026-10-22T14:45:00Z","v":11797,"vw":3.457433},{"c":3.3503,"h":3.45,"l":3.33,"n":71,"o":3.45,"t":"2026-10-22T15:00:00Z","v":116855,"vw":3.437207},{"c":3.41,"h":3.42,"l":3.37,"n":20,"o":3.37,"t":"2026-10-22T15:15:00Z","v":7512,"vw":3.407416},{"c":3.4251,"h":3.4251,"l":3.41,"n":3,"o":3.41,"t":"2026-10-22T15:30:00Z","v":250,"vw":3.41755},{"c":3.46,"h":3.495,"l":3.46,"n":20,"o":3.495,"t":"2026-10-22T16:00:00Z","v":13092,"vw":3.470005},{"c":3.43,"h":3.47,"l":3.43,"n":22,"o":3.46,"t":"2026-10-22T16:15:00Z","v":3016,"vw":3.459513},{"c":3.37,"h":3.42,"l":3.37,"n":23,"o":3.42,"t":"2026-10-22T16:30:00Z","v":2054,"vw":3.405156},{"c":3.37,"h":3.37,"l":3.315,"n":50,"o":3.37,"t":"2026-10-22T16:45:00Z","v":17680,"vw":3.350572},{"c":3.325,"h":3.37,"l":3.32,"n":14,"o":3.37,"t":"2026-10-22T17:00:00Z","v":5286,"vw":3.348111},{"c":3.3,"h":3.34,"l":3.29,"n":74,"o":3.33,"t":"2026-10-22T17:15:00Z","v":73588,"vw":3.298176},{"c":3.29,"h":3.3,"l":3.29,"n":13,"o":3.3,"t":"2026-10-22T17:30:00Z","v":9950,"vw":3.290458},{"c":3.2621,"h":3.29,"l":3.2621,"n":49,"o":3.29,"t":"2026-10-22T17:45:00Z","v":16550,"vw":3.284151},{"c":3.23,"h":3.26,"l":3.215,"n":36,"o":3.26,"t":"2026-10-22T18:00:00Z","v":9075,"vw":3.234739},{"c":3.22,"h":3.25,"l":3.2113,"n":27,"o":3.22,"t":"2026-10-22T18:15:00Z","v":6101,"vw":3.224709},{"c":3.2292,"h":3.2357,"l":3.21,"n":9,"o":3.22,"t":"2026-10-22T18:30:00Z","v":2200,"vw":3.228979},{"c":3.235,"h":3.235,"l":3.22,"n":22,"o":3.2297,"t":"2026-10-22T18:45:00Z","v":12838,"vw":3.229519},{"c":3.26,"h":3.265,"l":3.21,"n":28,"o":3.23,"t":"2026-10-22T19:00:00Z","v":4265,"vw":3.2327},{"c":3.2773,"h":3.2773,"l":3.26,"n":6,"o":3.265,"t":"2026-10-22T19:15:00Z","v":850,"vw":3.272688},{"c":3.27,"h":3.315,"l":3.2501,"n":65,"o":3.305,"t":"2026-10-22T19:30:00Z","v":30977,"vw":3.295286},{"c":3.31,"h":3.31,"l":3.25,"n":19,"o":3.25,"t":"2026-10-22T19:45:00Z","v":8004,"vw":3.303618},{"c":3.36,"h":3.36,"l":3.31,"n":5,"o":3.31,"t":"2026-10-22T20:00:00Z","v":1755,"vw":3.33567},{"c":3.3022,"h":3.33,"l":3.3022,"n":4,"o":3.33,"t":"2026-10-22T20:30:00Z","v":550,"vw":3.317364}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.225,"strike":10.127496830252316,"iv":3.0978321835265987,"gamma":0.09711235922690367,"theta":-0.013968296999146038,"vega":0.0026061952652336883,"rho":0.0003438471868471054,"breakevenPct":213.5030231437319},{"delta":0.25,"premium":0.26862179477345627,"strike":7.5102564181235,"iv":2.711472721292618,"gamma":0.12641016054626558,"theta":-0.013847028048462034,"vega":0.0029544473884824817,"rho":0.0004397908350273136,"breakevenPct":135.56653785043173},{"delta":0.3,"premium":0.29700956531679357,"strike":5.706539129109419,"iv":2.257900097676611,"gamma":0.16516046891796793,"theta":-0.012606381257993326,"vega":0.003222399826184792,"rho":0.0005475931309583905,"breakevenPct":81.80451500291362},{"delta":0.35,"premium":0.3487668173309372,"strike":5.016442435587504,"iv":2.138414802965392,"gamma":0.1860434233648368,"theta":-0.012803359243823566,"vega":0.0034470641999158847,"rho":0.0006373256325874207,"breakevenPct":62.47378271814067},{"delta":0.4,"premium":0.39561189178372896,"strike":4.543881082162711,"iv":1.9999783942856173,"gamma":0.2072300906194542,"theta":-0.012348260682429162,"vega":0.0035653443529702743,"rho":0.0007312716399763662,"breakevenPct":49.58188401509417},{"delta":0.45,"premium":0.44233707066368694,"strike":4.076629293363131,"iv":1.8610794301227158,"gamma":0.2284241708432908,"theta":-0.011877246350445346,"vega":0.003681027898528458,"rho":0.0008253204898787212,"breakevenPct":36.847143238653565},{"delta":0.5,"premium":0.5037903603182031,"strike":3.804398689751989,"iv":1.7885585868039309,"gamma":0.23448193729527375,"theta":-0.011310996724379971,"vega":0.0036413196069255967,"rho":0.0009077909669682446,"breakevenPct":30.46420719732881},{"delta":0.55,"premium":0.5681328965839962,"strike":3.57042583060365,"iv":1.7290592887225082,"gamma":0.23757037903603181,"theta":-0.010726064576509124,"vega":0.003571127749181095,"rho":0.0009879900886255858,"breakevenPct":25.32731897485453},{"delta":0.6,"premium":0.6324754328497894,"strike":3.3364529714553113,"iv":1.6695599906410858,"gamma":0.2406588207767899,"theta":-0.010141132428638278,"vega":0.0035009358914365935,"rho":0.0010681892102829271,"breakevenPct":20.19043075238026},{"delta":0.65,"premium":0.6968179691155826,"strike":3.1024801123069725,"iv":1.6100606925596632,"gamma":0.24374726251754797,"theta":-0.009556200280767431,"vega":0.0034307440336920915,"rho":0.0011483883319402684,"breakevenPct":15.053542529905975},{"delta":0.7,"premium":0.7996198308622016,"strike":2.8852002602119975,"iv":1.578441780832649,"gamma":0.22927374846174414,"theta":-0.008689384884263057,"vega":0.003173516433240887,"rho":0.0011984495064283687,"breakevenPct":11.5868236652595},{"delta":0.75,"premium":0.9323953306170091,"strike":2.680930260589217,"iv":1.5685517111398533,"gamma":0.20111315853602185,"theta":-0.007602881119606568,"vega":0.0027705207628510053,"rho":0.0012250223875710463,"breakevenPct":9.421767040343585},{"delta":0.8,"premium":1.0651708303718166,"strike":2.476660260966436,"iv":1.5586616414470575,"gamma":0.1729525686102996,"theta":-0.006516377354950082,"vega":0.0023675250924611235,"rho":0.0012515952687137241,"breakevenPct":7.256710415427673},{"delta":0.85,"premium":1.1979463301266238,"strike":2.2723902613436557,"iv":1.548771571754262,"gamma":0.14479197868457735,"theta":-0.005429873590293596,"vega":0.001964529422071242,"rho":0.0012781681498564017,"breakevenPct":5.091653790511764},{"delta":0.9,"premium":1.3307218298814314,"strike":2.0681202617208747,"iv":1.5388815020614663,"gamma":0.11663138875885506,"theta":-0.004343369825637109,"vega":0.0015615337516813605,"rho":0.0013047410309990795,"breakevenPct":2.926597165595849}],"put":[{"delta":0.1,"premium":0.2514737582186674,"strike":1.3025572367847702,"iv":4.342225606329998,"gamma":0.0602727654085229,"theta":-0.009073174444239178,"vega":0.0014474519055723768,"rho":-0.00046510617734079273,"breakevenPct":68.17020536108949},{"delta":0.15,"premium":0.2840310229668771,"strike":1.6746402624785952,"iv":3.728848665003826,"gamma":0.10216825742769806,"theta":-0.009013294031209986,"vega":0.0018754545566963625,"rho":-0.0006236632763604037,"breakevenPct":57.88840047508576},{"delta":0.2,"premium":0.3165882877150868,"strike":2.04672328817242,"iv":3.1154717236776532,"gamma":0.14406374944687325,"theta":-0.008953413618180793,"vega":0.0023034572078203487,"rho":-0.000782220375380015,"breakevenPct":47.60659558908202},{"delta":0.25,"premium":0.3491455524632965,"strike":2.418806313866245,"iv":2.5020947823514814,"gamma":0.1859592414660484,"theta":-0.0088935332051516,"vega":0.002731459858944334,"rho":-0.000940777474399626,"breakevenPct":37.324790703078286},{"delta":0.3,"premium":0.3817028172115062,"strike":2.7908893395600702,"iv":1.8887178410253092,"gamma":0.22785473348522356,"theta":-0.008833652792122407,"vega":0.0031594625100683196,"rho":-0.0010993345734192372,"breakevenPct":27.042985817074552},{"delta":0.35,"premium":0.473,"strike":3.1006896551724137,"iv":1.570813655172414,"gamma":0.24976882758620692,"theta":-0.009041655172413794,"vega":0.003430206896551724,"rho":-0.0013041838525348006,"breakevenPct":20.426090025667317},{"delta":0.4,"premium":0.6396666666666668,"strike":3.330574712643678,"iv":1.6320320459770115,"gamma":0.24604468965517243,"theta":-0.009593379310344829,"vega":0.0034991724137931036,"rho":-0.00156843086044928,"breakevenPct":18.511657501756055},{"delta":0.45,"premium":0.8063333333333333,"strike":3.5604597701149427,"iv":1.6932504367816092,"gamma":0.24232055172413794,"theta":-0.010145103448275863,"vega":0.003568137931034483,"rho":-0.001832677868363759,"breakevenPct":16.597224977844792},{"delta":0.5,"premium":0.9730000000000001,"strike":3.790344827586207,"iv":1.7544688275862068,"gamma":0.23859641379310345,"theta":-0.010696827586206896,"vega":0.003637103448275862,"rho":-0.0020969248762782383,"breakevenPct":14.68279245393353},{"delta":0.55,"premium":1.144218234705806,"strike":4.02479772220104,"iv":1.808607787364338,"gamma":0.23448756206318191,"theta":-0.011141259045187906,"vega":0.003685546266986998,"rho":-0.0023648506546298017,"breakevenPct":12.76786725530755},{"delta":0.6,"premium":1.3626072654536,"strike":4.306590019940129,"iv":1.789378098322724,"gamma":0.22639167641752223,"theta":-0.010473748195050493,"vega":0.0035212993009301604,"rho":-0.002670901872056599,"breakevenPct":10.847836155092695},{"delta":0.65,"premium":1.5809962962013941,"strike":4.588382317679218,"iv":1.7701484092811102,"gamma":0.21829579077186248,"theta":-0.009806237344913078,"vega":0.0033570523348733223,"rho":-0.0029769530894833973,"breakevenPct":8.927805054877835},{"delta":0.7,"premium":1.7993853269491877,"strike":4.870174615418307,"iv":1.750918720239496,"gamma":0.2101999051262028,"theta":-0.009138726494775665,"vega":0.0031928053688164842,"rho":-0.0032830043069101947,"breakevenPct":7.007773954662979},{"delta":0.75,"premium":2.118147614695589,"strike":5.2423862385506546,"iv":1.7085756996588448,"gamma":0.19125252880576005,"theta":-0.007973665171755424,"vega":0.0028639145782364786,"rho":-0.00366837586365398,"breakevenPct":5.389176189962284},{"delta":0.8,"premium":2.5226588093640165,"strike":5.691843121515574,"iv":1.6464869522375634,"gamma":0.16303472038356617,"theta":-0.006383546313849848,"vega":0.0023943685134680554,"rho":-0.004121510812724571,"breakevenPct":4.028093024300244},{"delta":0.85,"premium":2.927170004032443,"strike":6.141300004480493,"iv":1.5843982048162821,"gamma":0.13481691196137235,"theta":-0.004793427455944277,"vega":0.001924822448699633,"rho":-0.004574645761795161,"breakevenPct":2.6670098586382065},{"delta":0.9,"premium":3.331681198700871,"strike":6.590756887445412,"iv":1.522309457395001,"gamma":0.10659910353917844,"theta":-0.003203308598038703,"vega":0.0014552763839312094,"rho":-0.0050277807108657525,"breakevenPct":1.3059266929761657}]},"raw":{"call":[{"delta":0.2,"premium":0.225,"strike":10.127496830252316,"iv":3.0978321835265987,"gamma":0.09711235922690367,"theta":-0.013968296999146038,"vega":0.0026061952652336883,"rho":0.0003438471868471054,"breakevenPct":213.5030231437319},{"delta":0.25,"premium":0.26862179477345627,"strike":7.5102564181235,"iv":2.711472721292618,"gamma":0.12641016054626558,"theta":-0.013847028048462034,"vega":0.0029544473884824817,"rho":0.0004397908350273136,"breakevenPct":135.56653785043173},{"delta":0.3,"premium":0.29700956531679357,"strike":5.706539129109419,"iv":2.257900097676611,"gamma":0.16516046891796793,"theta":-0.012606381257993326,"vega":0.003222399826184792,"rho":0.0005475931309583905,"breakevenPct":81.80451500291362},{"delta":0.35,"premium":0.3487668173309372,"strike":5.016442435587504,"iv":2.138414802965392,"gamma":0.1860434233648368,"theta":-0.012803359243823566,"vega":0.0034470641999158847,"rho":0.0006373256325874207,"breakevenPct":62.47378271814067},{"delta":0.4,"premium":0.39561189178372896,"strike":4.543881082162711,"iv":1.9999783942856173,"gamma":0.2072300906194542,"theta":-0.012348260682429162,"vega":0.0035653443529702743,"rho":0.0007312716399763662,"breakevenPct":49.58188401509417},{"delta":0.45,"premium":0.44233707066368694,"strike":4.076629293363131,"iv":1.8610794301227158,"gamma":0.2284241708432908,"theta":-0.011877246350445346,"vega":0.003681027898528458,"rho":0.0008253204898787212,"breakevenPct":36.847143238653565},{"delta":0.5,"premium":0.5037903603182031,"strike":3.804398689751989,"iv":1.7885585868039309,"gamma":0.23448193729527375,"theta":-0.011310996724379971,"vega":0.0036413196069255967,"rho":0.0009077909669682446,"breakevenPct":30.46420719732881},{"delta":0.55,"premium":0.5681328965839962,"strike":3.57042583060365,"iv":1.7290592887225082,"gamma":0.23757037903603181,"theta":-0.010726064576509124,"vega":0.003571127749181095,"rho":0.0009879900886255858,"breakevenPct":25.32731897485453},{"delta":0.6,"premium":0.6324754328497894,"strike":3.3364529714553113,"iv":1.6695599906410858,"gamma":0.2406588207767899,"theta":-0.010141132428638278,"vega":0.0035009358914365935,"rho":0.0010681892102829271,"breakevenPct":20.19043075238026},{"delta":0.65,"premium":0.6968179691155826,"strike":3.1024801123069725,"iv":1.6100606925596632,"gamma":0.24374726251754797,"theta":-0.009556200280767431,"vega":0.0034307440336920915,"rho":0.0011483883319402684,"breakevenPct":15.053542529905975},{"delta":0.7,"premium":0.7996198308622016,"strike":2.8852002602119975,"iv":1.578441780832649,"gamma":0.22927374846174414,"theta":-0.008689384884263057,"vega":0.003173516433240887,"rho":0.0011984495064283687,"breakevenPct":11.5868236652595},{"delta":0.75,"premium":0.9323953306170091,"strike":2.680930260589217,"iv":1.5685517111398533,"gamma":0.20111315853602185,"theta":-0.007602881119606568,"vega":0.0027705207628510053,"rho":0.0012250223875710463,"breakevenPct":9.421767040343585},{"delta":0.8,"premium":1.0651708303718166,"strike":2.476660260966436,"iv":1.5586616414470575,"gamma":0.1729525686102996,"theta":-0.006516377354950082,"vega":0.0023675250924611235,"rho":0.0012515952687137241,"breakevenPct":7.256710415427673},{"delta":0.85,"premium":1.1979463301266238,"strike":2.2723902613436557,"iv":1.548771571754262,"gamma":0.14479197868457735,"theta":-0.005429873590293596,"vega":0.001964529422071242,"rho":0.0012781681498564017,"breakevenPct":5.091653790511764},{"delta":0.9,"premium":1.3307218298814314,"strike":2.0681202617208747,"iv":1.5388815020614663,"gamma":0.11663138875885506,"theta":-0.004343369825637109,"vega":0.0015615337516813605,"rho":0.0013047410309990795,"breakevenPct":2.926597165595849}],"put":[{"delta":0.1,"premium":0.2514737582186674,"strike":1.3025572367847702,"iv":4.342225606329998,"gamma":0.0602727654085229,"theta":-0.009073174444239178,"vega":0.0014474519055723768,"rho":-0.00046510617734079273,"breakevenPct":68.17020536108949},{"delta":0.15,"premium":0.2840310229668771,"strike":1.6746402624785952,"iv":3.728848665003826,"gamma":0.10216825742769806,"theta":-0.009013294031209986,"vega":0.0018754545566963625,"rho":-0.0006236632763604037,"breakevenPct":57.88840047508576},{"delta":0.2,"premium":0.3165882877150868,"strike":2.04672328817242,"iv":3.1154717236776532,"gamma":0.14406374944687325,"theta":-0.008953413618180793,"vega":0.0023034572078203487,"rho":-0.000782220375380015,"breakevenPct":47.60659558908202},{"delta":0.25,"premium":0.3491455524632965,"strike":2.418806313866245,"iv":2.5020947823514814,"gamma":0.1859592414660484,"theta":-0.0088935332051516,"vega":0.002731459858944334,"rho":-0.000940777474399626,"breakevenPct":37.324790703078286},{"delta":0.3,"premium":0.3817028172115062,"strike":2.7908893395600702,"iv":1.8887178410253092,"gamma":0.22785473348522356,"theta":-0.008833652792122407,"vega":0.0031594625100683196,"rho":-0.0010993345734192372,"breakevenPct":27.042985817074552},{"delta":0.35,"premium":0.473,"strike":3.1006896551724137,"iv":1.570813655172414,"gamma":0.24976882758620692,"theta":-0.009041655172413794,"vega":0.003430206896551724,"rho":-0.0013041838525348006,"breakevenPct":20.426090025667317},{"delta":0.4,"premium":0.6396666666666668,"strike":3.330574712643678,"iv":1.6320320459770115,"gamma":0.24604468965517243,"theta":-0.009593379310344829,"vega":0.0034991724137931036,"rho":-0.00156843086044928,"breakevenPct":18.511657501756055},{"delta":0.45,"premium":0.8063333333333333,"strike":3.5604597701149427,"iv":1.6932504367816092,"gamma":0.24232055172413794,"theta":-0.010145103448275863,"vega":0.003568137931034483,"rho":-0.001832677868363759,"breakevenPct":16.597224977844792},{"delta":0.5,"premium":0.9730000000000001,"strike":3.790344827586207,"iv":1.7544688275862068,"gamma":0.23859641379310345,"theta":-0.010696827586206896,"vega":0.003637103448275862,"rho":-0.0020969248762782383,"breakevenPct":14.68279245393353},{"delta":0.55,"premium":1.144218234705806,"strike":4.02479772220104,"iv":1.808607787364338,"gamma":0.23448756206318191,"theta":-0.011141259045187906,"vega":0.003685546266986998,"rho":-0.0023648506546298017,"breakevenPct":12.76786725530755},{"delta":0.6,"premium":1.3626072654536,"strike":4.306590019940129,"iv":1.789378098322724,"gamma":0.22639167641752223,"theta":-0.010473748195050493,"vega":0.0035212993009301604,"rho":-0.002670901872056599,"breakevenPct":10.847836155092695},{"delta":0.65,"premium":1.5809962962013941,"strike":4.588382317679218,"iv":1.7701484092811102,"gamma":0.21829579077186248,"theta":-0.009806237344913078,"vega":0.0033570523348733223,"rho":-0.0029769530894833973,"breakevenPct":8.927805054877835},{"delta":0.7,"premium":1.7993853269491877,"strike":4.870174615418307,"iv":1.750918720239496,"gamma":0.2101999051262028,"theta":-0.009138726494775665,"vega":0.0031928053688164842,"rho":-0.0032830043069101947,"breakevenPct":7.007773954662979},{"delta":0.75,"premium":2.118147614695589,"strike":5.2423862385506546,"iv":1.7085756996588448,"gamma":0.19125252880576005,"theta":-0.007973665171755424,"vega":0.0028639145782364786,"rho":-0.00366837586365398,"breakevenPct":5.389176189962284},{"delta":0.8,"premium":2.5226588093640165,"strike":5.691843121515574,"iv":1.6464869522375634,"gamma":0.16303472038356617,"theta":-0.006383546313849848,"vega":0.0023943685134680554,"rho":-0.004121510812724571,"breakevenPct":4.028093024300244},{"delta":0.85,"premium":2.927170004032443,"strike":6.141300004480493,"iv":1.5843982048162821,"gamma":0.13481691196137235,"theta":-0.004793427455944277,"vega":0.001924822448699633,"rho":-0.004574645761795161,"breakevenPct":2.6670098586382065},{"delta":0.9,"premium":3.331681198700871,"strike":6.590756887445412,"iv":1.522309457395001,"gamma":0.10659910353917844,"theta":-0.003203308598038703,"vega":0.0014552763839312094,"rho":-0.0050277807108657525,"breakevenPct":1.3059266929761657}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"REX Shares"},"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"}}