{"symbol":"RGTX","url":"https://intraalpha.com/companies/RGTX","capturedAt":"2026-10-22T21:27:23.172Z","state":"ready","quote":{"symbol":"RGTX","last_price":4.7,"prev_close":5.22,"regular_close":4.72,"change":-0.52,"change_pct":-9.9617,"regular_change":-0.5,"regular_change_pct":-9.5785,"extended_change":-0.02,"extended_change_pct":-0.4237,"bid":4.62,"ask":4.7,"bid_size":200,"ask_size":1500,"volume":1407675,"vwap":4.803983,"open":4.74,"high":5.12,"low":4.555,"close":4.72,"trade_count":8010,"last_trade_at":"2026-10-22T21:23:10.65397597Z","last_quote_at":"2026-10-22T21:26:22.727169272Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:27:17.787810469-04:00","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":43300000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.0282,"inception_date":"2025-03-31","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:27:20.624720+00:00"},"optionObservedAt":"2026-10-22T19:59:19.726Z","bars":[{"c":4.84,"h":4.94,"l":4.81,"n":159,"o":4.88,"t":"2026-10-15T08:00:00Z","v":33633,"vw":4.881451},{"c":4.75,"h":4.78,"l":4.745,"n":28,"o":4.75,"t":"2026-10-15T08:05:00Z","v":5031,"vw":4.752533},{"c":4.72,"h":4.75,"l":4.715,"n":23,"o":4.75,"t":"2026-10-15T08:15:00Z","v":4306,"vw":4.72609},{"c":4.74,"h":4.74,"l":4.74,"n":23,"o":4.74,"t":"2026-10-15T08:20:00Z","v":4000,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":4,"o":4.74,"t":"2026-10-15T08:25:00Z","v":372,"vw":4.74},{"c":4.75,"h":4.75,"l":4.73,"n":16,"o":4.73,"t":"2026-10-15T08:30:00Z","v":1551,"vw":4.734398},{"c":4.74,"h":4.74,"l":4.74,"n":5,"o":4.74,"t":"2026-10-15T08:35:00Z","v":700,"vw":4.74},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-15T08:40:00Z","v":300,"vw":4.73},{"c":4.75,"h":4.75,"l":4.73,"n":15,"o":4.73,"t":"2026-10-15T08:45:00Z","v":5144,"vw":4.745335},{"c":4.78,"h":4.78,"l":4.75,"n":34,"o":4.76,"t":"2026-10-15T08:50:00Z","v":9945,"vw":4.760287},{"c":4.81,"h":4.83,"l":4.77,"n":36,"o":4.78,"t":"2026-10-15T09:00:00Z","v":7820,"vw":4.79948},{"c":4.79,"h":4.79,"l":4.79,"n":29,"o":4.79,"t":"2026-10-15T09:10:00Z","v":2811,"vw":4.79},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-15T09:15:00Z","v":300,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":6,"o":4.78,"t":"2026-10-15T09:20:00Z","v":950,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-15T09:25:00Z","v":300,"vw":4.78},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-10-15T09:30:00Z","v":447,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-15T09:35:00Z","v":300,"vw":4.75},{"c":4.71,"h":4.74,"l":4.71,"n":23,"o":4.74,"t":"2026-10-15T09:40:00Z","v":3756,"vw":4.720704},{"c":4.71,"h":4.71,"l":4.71,"n":8,"o":4.71,"t":"2026-10-15T09:45:00Z","v":4041,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-10-15T09:50:00Z","v":271,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-15T09:55:00Z","v":200,"vw":4.71},{"c":4.7,"h":4.71,"l":4.7,"n":8,"o":4.71,"t":"2026-10-15T10:00:00Z","v":1454,"vw":4.704354},{"c":4.695,"h":4.7,"l":4.695,"n":7,"o":4.7,"t":"2026-10-15T10:05:00Z","v":2525,"vw":4.698762},{"c":4.75,"h":4.75,"l":4.7,"n":13,"o":4.7,"t":"2026-10-15T10:10:00Z","v":1678,"vw":4.722284},{"c":4.75,"h":4.76,"l":4.7491,"n":8,"o":4.7491,"t":"2026-10-15T10:15:00Z","v":1352,"vw":4.752238},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-15T10:20:00Z","v":200,"vw":4.73},{"c":4.735,"h":4.735,"l":4.72,"n":9,"o":4.72,"t":"2026-10-15T10:25:00Z","v":1484,"vw":4.725},{"c":4.74,"h":4.74,"l":4.74,"n":5,"o":4.74,"t":"2026-10-15T10:30:00Z","v":500,"vw":4.74},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-15T10:40:00Z","v":200,"vw":4.73},{"c":4.68,"h":4.69,"l":4.68,"n":8,"o":4.69,"t":"2026-10-15T10:55:00Z","v":602,"vw":4.683333},{"c":4.62,"h":4.68,"l":4.62,"n":43,"o":4.67,"t":"2026-10-15T11:00:00Z","v":15003,"vw":4.640983},{"c":4.63,"h":4.63,"l":4.6,"n":88,"o":4.63,"t":"2026-10-15T11:05:00Z","v":27121,"vw":4.617563},{"c":4.68,"h":4.68,"l":4.64,"n":27,"o":4.64,"t":"2026-10-15T11:10:00Z","v":11903,"vw":4.644163},{"c":4.69,"h":4.7,"l":4.69,"n":15,"o":4.7,"t":"2026-10-15T11:15:00Z","v":4544,"vw":4.694524},{"c":4.69,"h":4.6991,"l":4.685,"n":14,"o":4.69,"t":"2026-10-15T11:20:00Z","v":2172,"vw":4.690669},{"c":4.715,"h":4.72,"l":4.68,"n":35,"o":4.69,"t":"2026-10-15T11:25:00Z","v":4861,"vw":4.703355},{"c":4.73,"h":4.73,"l":4.705,"n":9,"o":4.705,"t":"2026-10-15T11:30:00Z","v":900,"vw":4.721667},{"c":4.75,"h":4.75,"l":4.74,"n":32,"o":4.74,"t":"2026-10-15T11:35:00Z","v":9954,"vw":4.740203},{"c":4.76,"h":4.77,"l":4.76,"n":24,"o":4.77,"t":"2026-10-15T11:40:00Z","v":2706,"vw":4.76234},{"c":4.76,"h":4.76,"l":4.74,"n":21,"o":4.755,"t":"2026-10-15T11:45:00Z","v":5200,"vw":4.756635},{"c":4.73,"h":4.73,"l":4.73,"n":7,"o":4.73,"t":"2026-10-15T11:50:00Z","v":1690,"vw":4.73},{"c":4.71,"h":4.73,"l":4.71,"n":4,"o":4.73,"t":"2026-10-15T11:55:00Z","v":364,"vw":4.723333},{"c":4.7009,"h":4.71,"l":4.6779,"n":6,"o":4.6779,"t":"2026-10-15T12:00:00Z","v":5012,"vw":4.698267},{"c":4.7,"h":4.71,"l":4.7,"n":7,"o":4.71,"t":"2026-10-15T12:05:00Z","v":1400,"vw":4.704286},{"c":4.74,"h":4.74,"l":4.6805,"n":20,"o":4.6805,"t":"2026-10-15T12:10:00Z","v":3825,"vw":4.698947},{"c":4.7301,"h":4.74,"l":4.7301,"n":4,"o":4.74,"t":"2026-10-15T12:15:00Z","v":500,"vw":4.732575},{"c":4.7494,"h":4.75,"l":4.74,"n":5,"o":4.74,"t":"2026-10-15T12:20:00Z","v":1002,"vw":4.748562},{"c":4.7623,"h":4.7623,"l":4.7201,"n":2,"o":4.7201,"t":"2026-10-15T12:25:00Z","v":4970,"vw":4.722647},{"c":4.705,"h":4.71,"l":4.685,"n":97,"o":4.7091,"t":"2026-10-15T12:35:00Z","v":34199,"vw":4.697061},{"c":4.71,"h":4.71,"l":4.7,"n":3,"o":4.7,"t":"2026-10-15T12:40:00Z","v":307,"vw":4.703485},{"c":4.69,"h":4.7,"l":4.69,"n":4,"o":4.7,"t":"2026-10-15T12:45:00Z","v":1120,"vw":4.692339},{"c":4.71,"h":4.71,"l":4.66,"n":22,"o":4.66,"t":"2026-10-15T12:50:00Z","v":31136,"vw":4.679887},{"c":4.67,"h":4.68,"l":4.66,"n":14,"o":4.68,"t":"2026-10-15T12:55:00Z","v":5275,"vw":4.670708},{"c":4.65,"h":4.67,"l":4.65,"n":2,"o":4.67,"t":"2026-10-15T13:00:00Z","v":1207,"vw":4.652486},{"c":4.63,"h":4.65,"l":4.63,"n":10,"o":4.65,"t":"2026-10-15T13:05:00Z","v":3119,"vw":4.642828},{"c":4.68,"h":4.69,"l":4.67,"n":28,"o":4.67,"t":"2026-10-15T13:10:00Z","v":14665,"vw":4.684347},{"c":4.67,"h":4.69,"l":4.67,"n":16,"o":4.68,"t":"2026-10-15T13:15:00Z","v":3092,"vw":4.685893},{"c":4.7,"h":4.72,"l":4.69,"n":30,"o":4.69,"t":"2026-10-15T13:20:00Z","v":7156,"vw":4.696421},{"c":4.63,"h":4.755,"l":4.62,"n":148,"o":4.71,"t":"2026-10-15T13:25:00Z","v":19546,"vw":4.682956},{"c":4.62,"h":4.8599,"l":4.57,"n":750,"o":4.62,"t":"2026-10-15T13:30:00Z","v":92229,"vw":4.667462},{"c":4.75,"h":4.75,"l":4.58,"n":323,"o":4.62,"t":"2026-10-15T13:35:00Z","v":45572,"vw":4.635156},{"c":4.775,"h":4.79,"l":4.65,"n":148,"o":4.73,"t":"2026-10-15T13:40:00Z","v":21421,"vw":4.748635},{"c":4.68,"h":4.7796,"l":4.675,"n":305,"o":4.775,"t":"2026-10-15T13:45:00Z","v":53747,"vw":4.734108},{"c":4.535,"h":4.7,"l":4.5219,"n":374,"o":4.665,"t":"2026-10-15T13:50:00Z","v":56600,"vw":4.577535},{"c":4.5688,"h":4.575,"l":4.505,"n":126,"o":4.52,"t":"2026-10-15T13:55:00Z","v":17574,"vw":4.538067},{"c":4.6599,"h":4.6699,"l":4.53,"n":147,"o":4.54,"t":"2026-10-15T14:00:00Z","v":21913,"vw":4.602538},{"c":4.76,"h":4.79,"l":4.67,"n":110,"o":4.68,"t":"2026-10-15T14:05:00Z","v":20433,"vw":4.734243},{"c":4.83,"h":4.9,"l":4.7912,"n":297,"o":4.7987,"t":"2026-10-15T14:10:00Z","v":46425,"vw":4.865808},{"c":4.8786,"h":4.8786,"l":4.7721,"n":111,"o":4.84,"t":"2026-10-15T14:15:00Z","v":19558,"vw":4.805741},{"c":4.845,"h":4.9,"l":4.84,"n":97,"o":4.8686,"t":"2026-10-15T14:20:00Z","v":16166,"vw":4.869127},{"c":4.85,"h":4.8848,"l":4.84,"n":50,"o":4.84,"t":"2026-10-15T14:25:00Z","v":11452,"vw":4.848753},{"c":4.92,"h":4.93,"l":4.8225,"n":187,"o":4.83,"t":"2026-10-15T14:30:00Z","v":18759,"vw":4.881748},{"c":4.97,"h":4.97,"l":4.89,"n":78,"o":4.92,"t":"2026-10-15T14:35:00Z","v":9160,"vw":4.934135},{"c":5.025,"h":5.06,"l":4.96,"n":140,"o":4.99,"t":"2026-10-15T14:40:00Z","v":33218,"vw":5.024868},{"c":5.0101,"h":5.04,"l":5.01,"n":114,"o":5.02,"t":"2026-10-15T14:45:00Z","v":13033,"vw":5.028312},{"c":5.07,"h":5.08,"l":5,"n":107,"o":5.0199,"t":"2026-10-15T14:50:00Z","v":28489,"vw":5.038491},{"c":5.13,"h":5.165,"l":5.08,"n":112,"o":5.09,"t":"2026-10-15T14:55:00Z","v":15753,"vw":5.126666},{"c":5.18,"h":5.18,"l":5.0799,"n":135,"o":5.1361,"t":"2026-10-15T15:00:00Z","v":19177,"vw":5.111699},{"c":5.25,"h":5.25,"l":5.15,"n":172,"o":5.19,"t":"2026-10-15T15:05:00Z","v":33443,"vw":5.202267},{"c":5.29,"h":5.32,"l":5.23,"n":146,"o":5.26,"t":"2026-10-15T15:10:00Z","v":33285,"vw":5.280032},{"c":5.295,"h":5.335,"l":5.275,"n":119,"o":5.31,"t":"2026-10-15T15:15:00Z","v":31852,"vw":5.306939},{"c":5.3,"h":5.34,"l":5.281359,"n":105,"o":5.3293,"t":"2026-10-15T15:20:00Z","v":19647,"vw":5.322034},{"c":5.27,"h":5.304,"l":5.25,"n":84,"o":5.3,"t":"2026-10-15T15:25:00Z","v":22711,"vw":5.288342},{"c":5.31,"h":5.31,"l":5.26,"n":87,"o":5.3,"t":"2026-10-15T15:30:00Z","v":9628,"vw":5.287038},{"c":5.335,"h":5.36,"l":5.3,"n":64,"o":5.3,"t":"2026-10-15T15:35:00Z","v":11854,"vw":5.337898},{"c":5.35,"h":5.36,"l":5.34,"n":76,"o":5.3415,"t":"2026-10-15T15:40:00Z","v":27587,"vw":5.350582},{"c":5.3022,"h":5.35,"l":5.3022,"n":52,"o":5.35,"t":"2026-10-15T15:45:00Z","v":4889,"vw":5.335125},{"c":5.29,"h":5.33,"l":5.29,"n":20,"o":5.31,"t":"2026-10-15T15:50:00Z","v":8116,"vw":5.296978},{"c":5.3675,"h":5.3675,"l":5.28,"n":48,"o":5.29,"t":"2026-10-15T15:55:00Z","v":8287,"vw":5.321359},{"c":5.305,"h":5.3799,"l":5.305,"n":82,"o":5.35,"t":"2026-10-15T16:00:00Z","v":16980,"vw":5.341196},{"c":5.31,"h":5.3197,"l":5.29,"n":34,"o":5.3,"t":"2026-10-15T16:05:00Z","v":8250,"vw":5.294899},{"c":5.3,"h":5.31,"l":5.285,"n":43,"o":5.3,"t":"2026-10-15T16:10:00Z","v":18771,"vw":5.291716},{"c":5.305,"h":5.305,"l":5.3,"n":14,"o":5.3,"t":"2026-10-15T16:15:00Z","v":2693,"vw":5.303145},{"c":5.31,"h":5.31,"l":5.3,"n":24,"o":5.3,"t":"2026-10-15T16:20:00Z","v":4745,"vw":5.305534},{"c":5.335,"h":5.34,"l":5.3,"n":58,"o":5.3,"t":"2026-10-15T16:25:00Z","v":8509,"vw":5.327643},{"c":5.3,"h":5.33,"l":5.3,"n":20,"o":5.33,"t":"2026-10-15T16:30:00Z","v":2529,"vw":5.304224},{"c":5.31,"h":5.36,"l":5.31,"n":25,"o":5.32,"t":"2026-10-15T16:35:00Z","v":11456,"vw":5.311356},{"c":5.3051,"h":5.31,"l":5.285,"n":24,"o":5.31,"t":"2026-10-15T16:40:00Z","v":7071,"vw":5.304595},{"c":5.32,"h":5.34,"l":5.3,"n":25,"o":5.34,"t":"2026-10-15T16:45:00Z","v":2080,"vw":5.319043},{"c":5.33,"h":5.33,"l":5.3,"n":28,"o":5.3,"t":"2026-10-15T16:50:00Z","v":12552,"vw":5.301347},{"c":5.345,"h":5.3485,"l":5.325,"n":23,"o":5.33,"t":"2026-10-15T16:55:00Z","v":3711,"vw":5.340765},{"c":5.335,"h":5.3488,"l":5.33,"n":46,"o":5.34,"t":"2026-10-15T17:00:00Z","v":23293,"vw":5.339169},{"c":5.37,"h":5.375,"l":5.35,"n":24,"o":5.35,"t":"2026-10-15T17:05:00Z","v":12473,"vw":5.373008},{"c":5.37,"h":5.395,"l":5.355,"n":37,"o":5.38,"t":"2026-10-15T17:10:00Z","v":12721,"vw":5.386943},{"c":5.39,"h":5.39,"l":5.38,"n":28,"o":5.385,"t":"2026-10-15T17:15:00Z","v":2680,"vw":5.385266},{"c":5.36,"h":5.38,"l":5.36,"n":41,"o":5.36,"t":"2026-10-15T17:20:00Z","v":3272,"vw":5.370507},{"c":5.3411,"h":5.35,"l":5.34,"n":15,"o":5.35,"t":"2026-10-15T17:25:00Z","v":5401,"vw":5.348716},{"c":5.35,"h":5.35,"l":5.34,"n":10,"o":5.34,"t":"2026-10-15T17:30:00Z","v":462,"vw":5.345},{"c":5.37,"h":5.37,"l":5.36,"n":18,"o":5.36,"t":"2026-10-15T17:35:00Z","v":1161,"vw":5.365714},{"c":5.38,"h":5.38,"l":5.36,"n":60,"o":5.36,"t":"2026-10-15T17:40:00Z","v":3999,"vw":5.371352},{"c":5.39,"h":5.4,"l":5.38,"n":68,"o":5.38,"t":"2026-10-15T17:45:00Z","v":6329,"vw":5.388483},{"c":5.36,"h":5.4,"l":5.36,"n":16,"o":5.4,"t":"2026-10-15T17:50:00Z","v":4553,"vw":5.396386},{"c":5.37,"h":5.38,"l":5.365,"n":29,"o":5.365,"t":"2026-10-15T17:55:00Z","v":12739,"vw":5.378291},{"c":5.42,"h":5.425,"l":5.37,"n":89,"o":5.37,"t":"2026-10-15T18:00:00Z","v":14420,"vw":5.398696},{"c":5.28,"h":5.52,"l":5.27,"n":888,"o":5.44,"t":"2026-10-15T18:05:00Z","v":139782,"vw":5.446745},{"c":5.285,"h":5.3,"l":5.27,"n":132,"o":5.29,"t":"2026-10-15T18:10:00Z","v":12839,"vw":5.287915},{"c":5.2971,"h":5.31,"l":5.29,"n":32,"o":5.29,"t":"2026-10-15T18:15:00Z","v":2250,"vw":5.300403},{"c":5.2714,"h":5.31,"l":5.2714,"n":32,"o":5.31,"t":"2026-10-15T18:20:00Z","v":2176,"vw":5.288775},{"c":5.265,"h":5.28,"l":5.23,"n":87,"o":5.2714,"t":"2026-10-15T18:25:00Z","v":8500,"vw":5.269859},{"c":5.31,"h":5.31,"l":5.285,"n":40,"o":5.29,"t":"2026-10-15T18:30:00Z","v":5029,"vw":5.290575},{"c":5.34,"h":5.34,"l":5.33,"n":25,"o":5.335,"t":"2026-10-15T18:35:00Z","v":5628,"vw":5.338079},{"c":5.375,"h":5.385,"l":5.3385,"n":30,"o":5.3385,"t":"2026-10-15T18:40:00Z","v":3351,"vw":5.356753},{"c":5.38,"h":5.3929,"l":5.38,"n":27,"o":5.39,"t":"2026-10-15T18:45:00Z","v":3532,"vw":5.388194},{"c":5.4101,"h":5.4101,"l":5.39,"n":18,"o":5.395,"t":"2026-10-15T18:50:00Z","v":1764,"vw":5.39878},{"c":5.42,"h":5.44,"l":5.405,"n":44,"o":5.42,"t":"2026-10-15T18:55:00Z","v":4021,"vw":5.422797},{"c":5.47,"h":5.48,"l":5.4323,"n":43,"o":5.4323,"t":"2026-10-15T19:00:00Z","v":7714,"vw":5.468465},{"c":5.51,"h":5.51,"l":5.47,"n":27,"o":5.48,"t":"2026-10-15T19:05:00Z","v":13799,"vw":5.498771},{"c":5.57,"h":5.58,"l":5.5178,"n":52,"o":5.5178,"t":"2026-10-15T19:10:00Z","v":19069,"vw":5.558003},{"c":5.63,"h":5.63,"l":5.58,"n":40,"o":5.58,"t":"2026-10-15T19:15:00Z","v":5292,"vw":5.601887},{"c":5.641,"h":5.68,"l":5.6119,"n":79,"o":5.65,"t":"2026-10-15T19:20:00Z","v":33083,"vw":5.654111},{"c":5.63,"h":5.67,"l":5.63,"n":69,"o":5.65,"t":"2026-10-15T19:25:00Z","v":11341,"vw":5.653875},{"c":5.67,"h":5.685,"l":5.625,"n":95,"o":5.625,"t":"2026-10-15T19:30:00Z","v":10909,"vw":5.662978},{"c":5.76,"h":5.77,"l":5.66,"n":83,"o":5.66,"t":"2026-10-15T19:35:00Z","v":14955,"vw":5.744371},{"c":5.7,"h":5.7699,"l":5.7,"n":97,"o":5.75,"t":"2026-10-15T19:40:00Z","v":17781,"vw":5.72518},{"c":5.81,"h":5.81,"l":5.71,"n":77,"o":5.71,"t":"2026-10-15T19:45:00Z","v":14938,"vw":5.782417},{"c":5.83,"h":5.84,"l":5.77,"n":128,"o":5.82,"t":"2026-10-15T19:50:00Z","v":33883,"vw":5.804805},{"c":5.8,"h":5.8,"l":5.7501,"n":98,"o":5.8,"t":"2026-10-15T19:55:00Z","v":29010,"vw":5.789935},{"c":5.7993,"h":5.7993,"l":5.734,"n":46,"o":5.79,"t":"2026-10-15T20:00:00Z","v":4690,"vw":5.785054},{"c":5.8,"h":5.81,"l":5.79,"n":32,"o":5.79,"t":"2026-10-15T20:05:00Z","v":884,"vw":5.805},{"c":5.81,"h":5.81,"l":5.8,"n":6,"o":5.8,"t":"2026-10-15T20:10:00Z","v":315,"vw":5.806753},{"c":5.73,"h":5.83,"l":5.73,"n":15,"o":5.83,"t":"2026-10-15T20:15:00Z","v":8888,"vw":5.747657},{"c":5.77,"h":5.77,"l":5.731,"n":3,"o":5.731,"t":"2026-10-15T20:20:00Z","v":900,"vw":5.748333},{"c":5.8,"h":5.8,"l":5.78,"n":4,"o":5.78,"t":"2026-10-15T20:25:00Z","v":600,"vw":5.786667},{"c":5.81,"h":5.81,"l":5.79,"n":20,"o":5.79,"t":"2026-10-15T20:30:00Z","v":2777,"vw":5.796433},{"c":5.8,"h":5.83,"l":5.8,"n":12,"o":5.83,"t":"2026-10-15T20:35:00Z","v":1942,"vw":5.820206},{"c":5.77,"h":5.8186,"l":5.77,"n":10,"o":5.8,"t":"2026-10-15T20:40:00Z","v":1000,"vw":5.79886},{"c":5.76,"h":5.78,"l":5.76,"n":7,"o":5.78,"t":"2026-10-15T20:55:00Z","v":1032,"vw":5.771111},{"c":5.7394,"h":5.76,"l":5.7348,"n":10,"o":5.76,"t":"2026-10-15T21:00:00Z","v":2261,"vw":5.740182},{"c":5.71,"h":5.76,"l":5.6901,"n":4,"o":5.76,"t":"2026-10-15T21:05:00Z","v":2353,"vw":5.743102},{"c":5.6,"h":5.6418,"l":5.6,"n":2,"o":5.6418,"t":"2026-10-15T21:25:00Z","v":1933,"vw":5.637475},{"c":5.6,"h":5.73,"l":5.6,"n":4,"o":5.73,"t":"2026-10-15T21:35:00Z","v":900,"vw":5.616916},{"c":5.7993,"h":5.7993,"l":5.7993,"n":1,"o":5.7993,"t":"2026-10-15T22:45:00Z","v":1000,"vw":5.7993},{"c":5.78,"h":5.7801,"l":5.78,"n":2,"o":5.7801,"t":"2026-10-15T22:50:00Z","v":600,"vw":5.780083},{"c":5.77,"h":5.78,"l":5.77,"n":9,"o":5.78,"t":"2026-10-15T22:55:00Z","v":1007,"vw":5.776667},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-15T23:05:00Z","v":101,"vw":5.76},{"c":5.73,"h":5.73,"l":5.73,"n":2,"o":5.73,"t":"2026-10-15T23:10:00Z","v":155,"vw":5.73},{"c":5.7595,"h":5.7595,"l":5.7595,"n":3,"o":5.7595,"t":"2026-10-15T23:15:00Z","v":160,"vw":5.7595},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-15T23:30:00Z","v":150,"vw":5.74},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-15T23:35:00Z","v":1000,"vw":5.72},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-15T23:40:00Z","v":900,"vw":5.71},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-10-15T23:50:00Z","v":582,"vw":5.71},{"c":5.82,"h":5.84,"l":5.73,"n":31,"o":5.84,"t":"2026-10-16T08:00:00Z","v":4387,"vw":5.81105},{"c":5.81,"h":5.81,"l":5.77,"n":8,"o":5.77,"t":"2026-10-16T08:05:00Z","v":3175,"vw":5.798425},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-16T08:10:00Z","v":100,"vw":5.8},{"c":5.77,"h":5.77,"l":5.77,"n":3,"o":5.77,"t":"2026-10-16T08:25:00Z","v":1412,"vw":5.77},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-16T08:30:00Z","v":250,"vw":5.81},{"c":5.77,"h":5.78,"l":5.77,"n":3,"o":5.78,"t":"2026-10-16T08:45:00Z","v":550,"vw":5.775},{"c":5.76,"h":5.78,"l":5.76,"n":10,"o":5.77,"t":"2026-10-16T08:55:00Z","v":1001,"vw":5.772},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-16T09:00:00Z","v":250,"vw":5.75},{"c":5.77,"h":5.78,"l":5.76,"n":8,"o":5.76,"t":"2026-10-16T09:15:00Z","v":1800,"vw":5.761749},{"c":5.81,"h":5.82,"l":5.78,"n":42,"o":5.8,"t":"2026-10-16T09:20:00Z","v":5845,"vw":5.790076},{"c":5.7796,"h":5.7796,"l":5.7796,"n":1,"o":5.7796,"t":"2026-10-16T09:30:00Z","v":500,"vw":5.7796},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-16T09:40:00Z","v":1000,"vw":5.8},{"c":5.76,"h":5.76,"l":5.76,"n":8,"o":5.76,"t":"2026-10-16T09:50:00Z","v":1550,"vw":5.76},{"c":5.71,"h":5.72,"l":5.71,"n":2,"o":5.72,"t":"2026-10-16T09:55:00Z","v":600,"vw":5.715},{"c":5.66,"h":5.68,"l":5.66,"n":4,"o":5.68,"t":"2026-10-16T10:00:00Z","v":850,"vw":5.677647},{"c":5.65,"h":5.65,"l":5.63,"n":12,"o":5.65,"t":"2026-10-16T10:05:00Z","v":2350,"vw":5.646522},{"c":5.67,"h":5.68,"l":5.66,"n":20,"o":5.66,"t":"2026-10-16T10:10:00Z","v":5007,"vw":5.666839},{"c":5.68,"h":5.68,"l":5.67,"n":6,"o":5.67,"t":"2026-10-16T10:15:00Z","v":1150,"vw":5.674545},{"c":5.63,"h":5.65,"l":5.63,"n":10,"o":5.65,"t":"2026-10-16T10:20:00Z","v":1706,"vw":5.641508},{"c":5.64,"h":5.64,"l":5.64,"n":4,"o":5.64,"t":"2026-10-16T10:25:00Z","v":755,"vw":5.64},{"c":5.66,"h":5.66,"l":5.66,"n":4,"o":5.66,"t":"2026-10-16T10:30:00Z","v":850,"vw":5.66},{"c":5.66,"h":5.66,"l":5.66,"n":6,"o":5.66,"t":"2026-10-16T10:40:00Z","v":900,"vw":5.66},{"c":5.68,"h":5.68,"l":5.66,"n":12,"o":5.68,"t":"2026-10-16T10:45:00Z","v":2351,"vw":5.675319},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-16T10:55:00Z","v":250,"vw":5.67},{"c":5.62,"h":5.68,"l":5.59,"n":27,"o":5.67,"t":"2026-10-16T11:00:00Z","v":8195,"vw":5.628987},{"c":5.54,"h":5.61,"l":5.54,"n":61,"o":5.61,"t":"2026-10-16T11:05:00Z","v":8602,"vw":5.556189},{"c":5.56,"h":5.56,"l":5.55,"n":9,"o":5.55,"t":"2026-10-16T11:10:00Z","v":1450,"vw":5.556},{"c":5.56,"h":5.6,"l":5.56,"n":28,"o":5.58,"t":"2026-10-16T11:15:00Z","v":3578,"vw":5.593159},{"c":5.56,"h":5.56,"l":5.55,"n":31,"o":5.55,"t":"2026-10-16T11:20:00Z","v":2143,"vw":5.557061},{"c":5.5,"h":5.53,"l":5.5,"n":18,"o":5.53,"t":"2026-10-16T11:40:00Z","v":5352,"vw":5.512452},{"c":5.4893,"h":5.51,"l":5.4893,"n":10,"o":5.51,"t":"2026-10-16T11:45:00Z","v":3214,"vw":5.491616},{"c":5.51,"h":5.51,"l":5.5,"n":13,"o":5.5,"t":"2026-10-16T11:50:00Z","v":6430,"vw":5.50686},{"c":5.51,"h":5.52,"l":5.51,"n":31,"o":5.51,"t":"2026-10-16T11:55:00Z","v":7610,"vw":5.518868},{"c":5.5,"h":5.51,"l":5.5,"n":50,"o":5.51,"t":"2026-10-16T12:00:00Z","v":9248,"vw":5.50793},{"c":5.52,"h":5.52,"l":5.5,"n":8,"o":5.5,"t":"2026-10-16T12:05:00Z","v":1160,"vw":5.518182},{"c":5.48,"h":5.52,"l":5.48,"n":5,"o":5.52,"t":"2026-10-16T12:10:00Z","v":1113,"vw":5.492287},{"c":5.48,"h":5.49,"l":5.48,"n":8,"o":5.48,"t":"2026-10-16T12:15:00Z","v":1660,"vw":5.483125},{"c":5.5599,"h":5.5599,"l":5.54,"n":4,"o":5.54,"t":"2026-10-16T12:20:00Z","v":5251,"vw":5.558942},{"c":5.56,"h":5.56,"l":5.55,"n":32,"o":5.55,"t":"2026-10-16T12:30:00Z","v":5150,"vw":5.554741},{"c":5.46,"h":5.48,"l":5.44,"n":55,"o":5.48,"t":"2026-10-16T12:35:00Z","v":12177,"vw":5.453306},{"c":5.45,"h":5.45,"l":5.44,"n":4,"o":5.44,"t":"2026-10-16T12:40:00Z","v":400,"vw":5.445},{"c":5.42,"h":5.42,"l":5.39,"n":62,"o":5.42,"t":"2026-10-16T12:45:00Z","v":14166,"vw":5.398636},{"c":5.4,"h":5.42,"l":5.4,"n":3,"o":5.42,"t":"2026-10-16T12:50:00Z","v":850,"vw":5.414118},{"c":5.37,"h":5.39,"l":5.37,"n":13,"o":5.39,"t":"2026-10-16T12:55:00Z","v":2450,"vw":5.376818},{"c":5.35,"h":5.37,"l":5.35,"n":19,"o":5.37,"t":"2026-10-16T13:00:00Z","v":3300,"vw":5.355},{"c":5.38,"h":5.38,"l":5.35,"n":28,"o":5.35,"t":"2026-10-16T13:05:00Z","v":3712,"vw":5.362493},{"c":5.39,"h":5.39,"l":5.38,"n":4,"o":5.38,"t":"2026-10-16T13:10:00Z","v":578,"vw":5.385285},{"c":5.37,"h":5.38,"l":5.36,"n":11,"o":5.38,"t":"2026-10-16T13:15:00Z","v":1700,"vw":5.371},{"c":5.35,"h":5.36,"l":5.35,"n":6,"o":5.36,"t":"2026-10-16T13:20:00Z","v":2600,"vw":5.355769},{"c":5.5,"h":5.5,"l":5.49,"n":2,"o":5.49,"t":"2026-10-16T13:25:00Z","v":400,"vw":5.4925},{"c":5.42,"h":5.59,"l":5.38,"n":188,"o":5.45,"t":"2026-10-16T13:30:00Z","v":34847,"vw":5.443007},{"c":5.67,"h":5.7429,"l":5.43,"n":88,"o":5.43,"t":"2026-10-16T13:35:00Z","v":17869,"vw":5.610488},{"c":5.73,"h":5.73,"l":5.59,"n":56,"o":5.61,"t":"2026-10-16T13:40:00Z","v":10014,"vw":5.65742},{"c":5.59,"h":5.73,"l":5.58,"n":45,"o":5.73,"t":"2026-10-16T13:45:00Z","v":8212,"vw":5.66492},{"c":5.56,"h":5.65,"l":5.51,"n":109,"o":5.63,"t":"2026-10-16T13:50:00Z","v":39700,"vw":5.58093},{"c":5.57,"h":5.6,"l":5.57,"n":47,"o":5.6,"t":"2026-10-16T13:55:00Z","v":9097,"vw":5.586172},{"c":5.68,"h":5.7,"l":5.58,"n":44,"o":5.58,"t":"2026-10-16T14:00:00Z","v":12555,"vw":5.65267},{"c":5.64,"h":5.69,"l":5.64,"n":39,"o":5.66,"t":"2026-10-16T14:05:00Z","v":4954,"vw":5.655859},{"c":5.65,"h":5.65,"l":5.6,"n":33,"o":5.6,"t":"2026-10-16T14:10:00Z","v":3670,"vw":5.629682},{"c":5.65,"h":5.67,"l":5.65,"n":66,"o":5.65,"t":"2026-10-16T14:15:00Z","v":9049,"vw":5.659168},{"c":5.69,"h":5.69,"l":5.62,"n":48,"o":5.66,"t":"2026-10-16T14:20:00Z","v":13999,"vw":5.663581},{"c":5.66,"h":5.68,"l":5.66,"n":14,"o":5.68,"t":"2026-10-16T14:25:00Z","v":1987,"vw":5.670912},{"c":5.73,"h":5.73,"l":5.7,"n":13,"o":5.71,"t":"2026-10-16T14:30:00Z","v":1778,"vw":5.720588},{"c":5.71,"h":5.75,"l":5.7005,"n":63,"o":5.75,"t":"2026-10-16T14:35:00Z","v":19364,"vw":5.718449},{"c":5.69,"h":5.75,"l":5.68,"n":56,"o":5.75,"t":"2026-10-16T14:40:00Z","v":9682,"vw":5.717631},{"c":5.61,"h":5.66,"l":5.61,"n":64,"o":5.66,"t":"2026-10-16T14:45:00Z","v":8105,"vw":5.620432},{"c":5.5227,"h":5.6,"l":5.5227,"n":35,"o":5.6,"t":"2026-10-16T14:50:00Z","v":10764,"vw":5.580005},{"c":5.54,"h":5.552,"l":5.53,"n":75,"o":5.53,"t":"2026-10-16T14:55:00Z","v":9918,"vw":5.536407},{"c":5.51,"h":5.55,"l":5.51,"n":78,"o":5.53,"t":"2026-10-16T15:00:00Z","v":10416,"vw":5.527119},{"c":5.39,"h":5.52,"l":5.39,"n":292,"o":5.52,"t":"2026-10-16T15:05:00Z","v":58965,"vw":5.409356},{"c":5.38,"h":5.4,"l":5.36,"n":63,"o":5.37,"t":"2026-10-16T15:10:00Z","v":8094,"vw":5.379601},{"c":5.38,"h":5.39,"l":5.38,"n":6,"o":5.39,"t":"2026-10-16T15:15:00Z","v":480,"vw":5.382933},{"c":5.305,"h":5.3616,"l":5.2805,"n":55,"o":5.3616,"t":"2026-10-16T15:20:00Z","v":11107,"vw":5.298509},{"c":5.31,"h":5.3386,"l":5.3013,"n":73,"o":5.31,"t":"2026-10-16T15:25:00Z","v":12101,"vw":5.325184},{"c":5.36,"h":5.38,"l":5.32,"n":16,"o":5.32,"t":"2026-10-16T15:30:00Z","v":2062,"vw":5.36521},{"c":5.35,"h":5.3601,"l":5.35,"n":10,"o":5.3601,"t":"2026-10-16T15:35:00Z","v":642,"vw":5.35806},{"c":5.29,"h":5.34,"l":5.29,"n":31,"o":5.34,"t":"2026-10-16T15:40:00Z","v":3965,"vw":5.325085},{"c":5.3,"h":5.32,"l":5.29,"n":43,"o":5.29,"t":"2026-10-16T15:45:00Z","v":4234,"vw":5.308721},{"c":5.21,"h":5.29,"l":5.21,"n":37,"o":5.29,"t":"2026-10-16T15:50:00Z","v":4317,"vw":5.259149},{"c":5.235,"h":5.26,"l":5.21,"n":87,"o":5.21,"t":"2026-10-16T15:55:00Z","v":41293,"vw":5.226611},{"c":5.24,"h":5.24,"l":5.21,"n":48,"o":5.22,"t":"2026-10-16T16:00:00Z","v":8004,"vw":5.223824},{"c":5.22,"h":5.24,"l":5.21,"n":38,"o":5.2201,"t":"2026-10-16T16:05:00Z","v":3778,"vw":5.231772},{"c":5.3,"h":5.3,"l":5.23,"n":29,"o":5.23,"t":"2026-10-16T16:10:00Z","v":4148,"vw":5.263258},{"c":5.3179,"h":5.3179,"l":5.28,"n":37,"o":5.29,"t":"2026-10-16T16:15:00Z","v":8646,"vw":5.303864},{"c":5.32,"h":5.33,"l":5.315,"n":5,"o":5.315,"t":"2026-10-16T16:20:00Z","v":302,"vw":5.321667},{"c":5.3,"h":5.33,"l":5.3,"n":35,"o":5.31,"t":"2026-10-16T16:25:00Z","v":5697,"vw":5.312832},{"c":5.3,"h":5.3,"l":5.27,"n":45,"o":5.3,"t":"2026-10-16T16:30:00Z","v":15709,"vw":5.285454},{"c":5.31,"h":5.31,"l":5.28,"n":20,"o":5.28,"t":"2026-10-16T16:35:00Z","v":1520,"vw":5.296105},{"c":5.29,"h":5.31,"l":5.275,"n":23,"o":5.31,"t":"2026-10-16T16:40:00Z","v":2626,"vw":5.300469},{"c":5.26,"h":5.31,"l":5.26,"n":16,"o":5.31,"t":"2026-10-16T16:45:00Z","v":3018,"vw":5.289585},{"c":5.26,"h":5.2663,"l":5.26,"n":3,"o":5.26,"t":"2026-10-16T16:50:00Z","v":550,"vw":5.262291},{"c":5.27,"h":5.27,"l":5.26,"n":5,"o":5.26,"t":"2026-10-16T16:55:00Z","v":383,"vw":5.264751},{"c":5.19,"h":5.24,"l":5.19,"n":16,"o":5.24,"t":"2026-10-16T17:00:00Z","v":6115,"vw":5.204911},{"c":5.17,"h":5.185,"l":5.155,"n":38,"o":5.185,"t":"2026-10-16T17:05:00Z","v":5521,"vw":5.175798},{"c":5.16,"h":5.17,"l":5.16,"n":34,"o":5.17,"t":"2026-10-16T17:10:00Z","v":3256,"vw":5.162675},{"c":5.15,"h":5.16,"l":5.12,"n":23,"o":5.16,"t":"2026-10-16T17:15:00Z","v":2364,"vw":5.143779},{"c":5.17,"h":5.17,"l":5.1402,"n":31,"o":5.145,"t":"2026-10-16T17:20:00Z","v":3254,"vw":5.149698},{"c":5.1901,"h":5.23,"l":5.17,"n":13,"o":5.17,"t":"2026-10-16T17:25:00Z","v":4395,"vw":5.200668},{"c":5.22,"h":5.23,"l":5.21,"n":10,"o":5.21,"t":"2026-10-16T17:30:00Z","v":1236,"vw":5.220417},{"c":5.219,"h":5.27,"l":5.219,"n":42,"o":5.265,"t":"2026-10-16T17:35:00Z","v":4028,"vw":5.244377},{"c":5.26,"h":5.27,"l":5.22,"n":32,"o":5.22,"t":"2026-10-16T17:40:00Z","v":5567,"vw":5.256136},{"c":5.24,"h":5.275,"l":5.235,"n":11,"o":5.25,"t":"2026-10-16T17:45:00Z","v":1566,"vw":5.24437},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-16T17:50:00Z","v":990,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":5,"o":5.22,"t":"2026-10-16T17:55:00Z","v":451,"vw":5.22},{"c":5.195,"h":5.2103,"l":5.195,"n":9,"o":5.21,"t":"2026-10-16T18:00:00Z","v":2661,"vw":5.204102},{"c":5.2,"h":5.2,"l":5.175,"n":25,"o":5.175,"t":"2026-10-16T18:05:00Z","v":1799,"vw":5.187214},{"c":5.22,"h":5.22,"l":5.17,"n":21,"o":5.17,"t":"2026-10-16T18:10:00Z","v":1496,"vw":5.199784},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-16T18:15:00Z","v":100,"vw":5.2},{"c":5.191,"h":5.191,"l":5.16,"n":21,"o":5.17,"t":"2026-10-16T18:20:00Z","v":16302,"vw":5.187717},{"c":5.2,"h":5.21,"l":5.18,"n":24,"o":5.2,"t":"2026-10-16T18:25:00Z","v":2200,"vw":5.196327},{"c":5.2,"h":5.2,"l":5.18,"n":38,"o":5.2,"t":"2026-10-16T18:30:00Z","v":3013,"vw":5.195395},{"c":5.16,"h":5.2,"l":5.16,"n":36,"o":5.2,"t":"2026-10-16T18:35:00Z","v":2459,"vw":5.185847},{"c":5.17,"h":5.17,"l":5.15,"n":40,"o":5.17,"t":"2026-10-16T18:40:00Z","v":3155,"vw":5.158684},{"c":5.16,"h":5.16,"l":5.13,"n":21,"o":5.16,"t":"2026-10-16T18:45:00Z","v":1126,"vw":5.141375},{"c":5.13,"h":5.16,"l":5.13,"n":13,"o":5.16,"t":"2026-10-16T18:50:00Z","v":1868,"vw":5.149396},{"c":5.13,"h":5.13,"l":5.1099,"n":39,"o":5.12,"t":"2026-10-16T18:55:00Z","v":4548,"vw":5.121209},{"c":5.06,"h":5.12,"l":5.06,"n":91,"o":5.12,"t":"2026-10-16T19:00:00Z","v":30961,"vw":5.092684},{"c":5.045,"h":5.08,"l":5.015,"n":233,"o":5.0601,"t":"2026-10-16T19:05:00Z","v":77959,"vw":5.039804},{"c":5.16,"h":5.16,"l":5.05,"n":338,"o":5.05,"t":"2026-10-16T19:10:00Z","v":73953,"vw":5.110819},{"c":5.16,"h":5.185,"l":5.13,"n":104,"o":5.17,"t":"2026-10-16T19:15:00Z","v":27200,"vw":5.153818},{"c":5.22,"h":5.2278,"l":5.19,"n":42,"o":5.19,"t":"2026-10-16T19:20:00Z","v":5522,"vw":5.209347},{"c":5.2,"h":5.23,"l":5.2,"n":59,"o":5.22,"t":"2026-10-16T19:25:00Z","v":5976,"vw":5.21207},{"c":5.11,"h":5.21,"l":5.1,"n":67,"o":5.2,"t":"2026-10-16T19:30:00Z","v":17215,"vw":5.139219},{"c":5.1,"h":5.12,"l":5.09,"n":63,"o":5.11,"t":"2026-10-16T19:35:00Z","v":5818,"vw":5.101232},{"c":5.07,"h":5.11,"l":5.06,"n":69,"o":5.1,"t":"2026-10-16T19:40:00Z","v":17259,"vw":5.085111},{"c":5.04,"h":5.08,"l":5.03,"n":119,"o":5.08,"t":"2026-10-16T19:45:00Z","v":21541,"vw":5.044942},{"c":5.1,"h":5.13,"l":5.065,"n":92,"o":5.07,"t":"2026-10-16T19:50:00Z","v":22346,"vw":5.103685},{"c":5.03,"h":5.07,"l":5.02,"n":188,"o":5.07,"t":"2026-10-16T19:55:00Z","v":40333,"vw":5.036326},{"c":5.03,"h":5.03,"l":5.03,"n":6,"o":5.03,"t":"2026-10-16T20:00:00Z","v":829,"vw":5.03},{"c":5.0597,"h":5.0597,"l":5.0597,"n":3,"o":5.0597,"t":"2026-10-16T20:05:00Z","v":140,"vw":5.0597},{"c":5.0561,"h":5.06,"l":5.02,"n":6,"o":5.06,"t":"2026-10-16T20:10:00Z","v":1203,"vw":5.053417},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-10-16T20:15:00Z","v":262,"vw":5.05},{"c":5.01,"h":5.05,"l":5.01,"n":6,"o":5.05,"t":"2026-10-16T20:20:00Z","v":699,"vw":5.037182},{"c":5.06,"h":5.06,"l":5.06,"n":7,"o":5.06,"t":"2026-10-16T20:25:00Z","v":427,"vw":5.06},{"c":5.098,"h":5.098,"l":5.06,"n":4,"o":5.06,"t":"2026-10-16T20:40:00Z","v":704,"vw":5.087486},{"c":5.06,"h":5.07,"l":5.06,"n":10,"o":5.07,"t":"2026-10-16T20:45:00Z","v":1000,"vw":5.061045},{"c":5.07,"h":5.07,"l":5.06,"n":4,"o":5.06,"t":"2026-10-16T20:55:00Z","v":4600,"vw":5.061304},{"c":5.1145,"h":5.1145,"l":5.1145,"n":1,"o":5.1145,"t":"2026-10-16T21:05:00Z","v":200,"vw":5.1145},{"c":5.1584,"h":5.1584,"l":5.1584,"n":1,"o":5.1584,"t":"2026-10-16T21:25:00Z","v":100,"vw":5.1584},{"c":5.02,"h":5.14,"l":5.02,"n":7,"o":5.14,"t":"2026-10-16T22:15:00Z","v":405,"vw":5.097733},{"c":5.1138,"h":5.1138,"l":5.1138,"n":2,"o":5.1138,"t":"2026-10-16T22:20:00Z","v":501,"vw":5.1138},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-16T22:30:00Z","v":313,"vw":5.05},{"c":5.0863,"h":5.0863,"l":5.0863,"n":1,"o":5.0863,"t":"2026-10-16T22:45:00Z","v":100,"vw":5.0863},{"c":5.08,"h":5.08,"l":5.02,"n":4,"o":5.02,"t":"2026-10-16T23:00:00Z","v":337,"vw":5.040202},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-16T23:10:00Z","v":699,"vw":5.01},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-16T23:15:00Z","v":500,"vw":5.07},{"c":5.0638,"h":5.0638,"l":5.0638,"n":1,"o":5.0638,"t":"2026-10-16T23:20:00Z","v":500,"vw":5.0638},{"c":5.03,"h":5.03,"l":5.02,"n":18,"o":5.02,"t":"2026-10-16T23:45:00Z","v":721,"vw":5.024392},{"c":5.31,"h":5.4,"l":5.29,"n":44,"o":5.35,"t":"2026-10-19T08:00:00Z","v":12377,"vw":5.325338},{"c":5.33,"h":5.33,"l":5.33,"n":4,"o":5.33,"t":"2026-10-19T08:05:00Z","v":240,"vw":5.33},{"c":5.31,"h":5.31,"l":5.31,"n":40,"o":5.31,"t":"2026-10-19T08:10:00Z","v":6295,"vw":5.31},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-19T08:25:00Z","v":4290,"vw":5.35},{"c":5.33,"h":5.33,"l":5.32,"n":23,"o":5.33,"t":"2026-10-19T08:40:00Z","v":2132,"vw":5.324997},{"c":5.3,"h":5.301,"l":5.3,"n":3,"o":5.301,"t":"2026-10-19T08:45:00Z","v":300,"vw":5.300333},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-19T08:50:00Z","v":100,"vw":5.3},{"c":5.27,"h":5.27,"l":5.27,"n":3,"o":5.27,"t":"2026-10-19T09:00:00Z","v":174,"vw":5.27},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-19T09:45:00Z","v":330,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-19T10:20:00Z","v":200,"vw":5.28},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-19T10:35:00Z","v":236,"vw":5.3},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-19T10:40:00Z","v":1200,"vw":5.32},{"c":5.3801,"h":5.41,"l":5.3801,"n":14,"o":5.41,"t":"2026-10-19T11:00:00Z","v":2505,"vw":5.397024},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-19T11:10:00Z","v":1147,"vw":5.36},{"c":5.38,"h":5.38,"l":5.38,"n":3,"o":5.38,"t":"2026-10-19T11:20:00Z","v":602,"vw":5.38},{"c":5.35,"h":5.36,"l":5.35,"n":8,"o":5.36,"t":"2026-10-19T11:25:00Z","v":1124,"vw":5.357143},{"c":5.32,"h":5.3574,"l":5.32,"n":4,"o":5.3574,"t":"2026-10-19T11:30:00Z","v":526,"vw":5.330605},{"c":5.35,"h":5.35,"l":5.34,"n":6,"o":5.34,"t":"2026-10-19T11:40:00Z","v":1300,"vw":5.342308},{"c":5.38,"h":5.38,"l":5.36,"n":9,"o":5.36,"t":"2026-10-19T11:45:00Z","v":2800,"vw":5.3775},{"c":5.37,"h":5.37,"l":5.36,"n":14,"o":5.37,"t":"2026-10-19T11:50:00Z","v":1665,"vw":5.366749},{"c":5.38,"h":5.38,"l":5.37,"n":3,"o":5.37,"t":"2026-10-19T12:00:00Z","v":750,"vw":5.371333},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-10-19T12:05:00Z","v":3000,"vw":5.4},{"c":5.42,"h":5.42,"l":5.4199,"n":10,"o":5.42,"t":"2026-10-19T12:15:00Z","v":1800,"vw":5.41995},{"c":5.41,"h":5.41,"l":5.41,"n":8,"o":5.41,"t":"2026-10-19T12:20:00Z","v":454,"vw":5.41},{"c":5.4292,"h":5.4292,"l":5.4196,"n":5,"o":5.4196,"t":"2026-10-19T12:25:00Z","v":10040,"vw":5.42446},{"c":5.44,"h":5.44,"l":5.43,"n":8,"o":5.43,"t":"2026-10-19T12:30:00Z","v":700,"vw":5.438124},{"c":5.441,"h":5.445,"l":5.44,"n":11,"o":5.44,"t":"2026-10-19T12:35:00Z","v":1584,"vw":5.443062},{"c":5.4269,"h":5.4269,"l":5.4269,"n":3,"o":5.4269,"t":"2026-10-19T12:50:00Z","v":140,"vw":5.4269},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-19T12:55:00Z","v":250,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-19T13:00:00Z","v":250,"vw":5.41},{"c":5.4178,"h":5.4178,"l":5.4178,"n":3,"o":5.4178,"t":"2026-10-19T13:05:00Z","v":514,"vw":5.4178},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-19T13:10:00Z","v":100,"vw":5.42},{"c":5.4,"h":5.4,"l":5.4,"n":6,"o":5.4,"t":"2026-10-19T13:15:00Z","v":1005,"vw":5.4},{"c":5.43,"h":5.46,"l":5.39,"n":37,"o":5.39,"t":"2026-10-19T13:20:00Z","v":7154,"vw":5.445079},{"c":5.52,"h":5.53,"l":5.4,"n":52,"o":5.41,"t":"2026-10-19T13:25:00Z","v":3253,"vw":5.455566},{"c":5.13,"h":5.5,"l":5.13,"n":147,"o":5.5,"t":"2026-10-19T13:30:00Z","v":27886,"vw":5.28981},{"c":5.0799,"h":5.1399,"l":5.0303,"n":62,"o":5.13,"t":"2026-10-19T13:35:00Z","v":6718,"vw":5.074157},{"c":5.12,"h":5.1899,"l":5.05,"n":44,"o":5.05,"t":"2026-10-19T13:40:00Z","v":10673,"vw":5.118199},{"c":5.12,"h":5.1887,"l":5.1182,"n":57,"o":5.12,"t":"2026-10-19T13:45:00Z","v":19654,"vw":5.126971},{"c":5.0321,"h":5.11,"l":5.02,"n":36,"o":5.11,"t":"2026-10-19T13:50:00Z","v":17609,"vw":5.030882},{"c":5.02,"h":5.04,"l":4.995,"n":86,"o":5.0201,"t":"2026-10-19T13:55:00Z","v":25906,"vw":5.011741},{"c":4.86,"h":5.01,"l":4.831,"n":157,"o":5.01,"t":"2026-10-19T14:00:00Z","v":59986,"vw":4.919475},{"c":4.86,"h":4.87,"l":4.83,"n":41,"o":4.84,"t":"2026-10-19T14:05:00Z","v":14099,"vw":4.858155},{"c":4.9771,"h":4.9771,"l":4.86,"n":48,"o":4.87,"t":"2026-10-19T14:10:00Z","v":6220,"vw":4.881564},{"c":5.03,"h":5.07,"l":5.005,"n":76,"o":5.0086,"t":"2026-10-19T14:15:00Z","v":19925,"vw":5.032669},{"c":5.04,"h":5.055,"l":5.04,"n":8,"o":5.05,"t":"2026-10-19T14:20:00Z","v":3527,"vw":5.044143},{"c":5.01,"h":5.02,"l":5.0001,"n":56,"o":5.015,"t":"2026-10-19T14:25:00Z","v":14477,"vw":5.013048},{"c":4.97,"h":5.01,"l":4.97,"n":14,"o":5.01,"t":"2026-10-19T14:30:00Z","v":1972,"vw":4.993495},{"c":4.95,"h":4.98,"l":4.94,"n":29,"o":4.97,"t":"2026-10-19T14:35:00Z","v":3401,"vw":4.960257},{"c":5.05,"h":5.05,"l":4.985,"n":55,"o":4.985,"t":"2026-10-19T14:40:00Z","v":7393,"vw":5.00802},{"c":5.0673,"h":5.115,"l":5.04,"n":28,"o":5.04,"t":"2026-10-19T14:45:00Z","v":7730,"vw":5.082074},{"c":5.05,"h":5.09,"l":5.045,"n":13,"o":5.06,"t":"2026-10-19T14:50:00Z","v":11722,"vw":5.079714},{"c":5.031,"h":5.055,"l":5.031,"n":42,"o":5.05,"t":"2026-10-19T14:55:00Z","v":5570,"vw":5.043305},{"c":5.05,"h":5.05,"l":5.03,"n":10,"o":5.05,"t":"2026-10-19T15:00:00Z","v":1976,"vw":5.037059},{"c":5.1,"h":5.1,"l":5.06,"n":29,"o":5.06,"t":"2026-10-19T15:05:00Z","v":2839,"vw":5.088071},{"c":5.0646,"h":5.07,"l":5.0646,"n":12,"o":5.07,"t":"2026-10-19T15:10:00Z","v":654,"vw":5.068122},{"c":5.07,"h":5.08,"l":5.06,"n":25,"o":5.06,"t":"2026-10-19T15:15:00Z","v":3486,"vw":5.066634},{"c":5.12,"h":5.12,"l":5.0636,"n":12,"o":5.0636,"t":"2026-10-19T15:20:00Z","v":4592,"vw":5.083754},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-19T15:25:00Z","v":101,"vw":5.1},{"c":5.1,"h":5.1,"l":5.0801,"n":21,"o":5.0901,"t":"2026-10-19T15:30:00Z","v":4126,"vw":5.095928},{"c":5.13,"h":5.14,"l":5.12,"n":32,"o":5.1355,"t":"2026-10-19T15:35:00Z","v":17022,"vw":5.132164},{"c":5.1232,"h":5.13,"l":5.12,"n":8,"o":5.13,"t":"2026-10-19T15:40:00Z","v":5876,"vw":5.124691},{"c":5.1428,"h":5.1428,"l":5.12,"n":16,"o":5.12,"t":"2026-10-19T15:45:00Z","v":9871,"vw":5.138394},{"c":5.15,"h":5.155,"l":5.15,"n":22,"o":5.155,"t":"2026-10-19T15:50:00Z","v":1940,"vw":5.15147},{"c":5.2,"h":5.21,"l":5.145,"n":102,"o":5.15,"t":"2026-10-19T15:55:00Z","v":21163,"vw":5.192845},{"c":5.15,"h":5.19,"l":5.1341,"n":42,"o":5.19,"t":"2026-10-19T16:00:00Z","v":9648,"vw":5.16962},{"c":5.1101,"h":5.14,"l":5.1101,"n":23,"o":5.14,"t":"2026-10-19T16:05:00Z","v":19248,"vw":5.129534},{"c":5.13,"h":5.13,"l":5.13,"n":4,"o":5.13,"t":"2026-10-19T16:10:00Z","v":341,"vw":5.13},{"c":5.1706,"h":5.1706,"l":5.1706,"n":2,"o":5.1706,"t":"2026-10-19T16:15:00Z","v":590,"vw":5.1706},{"c":5.13,"h":5.14,"l":5.13,"n":7,"o":5.14,"t":"2026-10-19T16:20:00Z","v":622,"vw":5.138},{"c":5.105,"h":5.12,"l":5.105,"n":8,"o":5.12,"t":"2026-10-19T16:30:00Z","v":1169,"vw":5.110455},{"c":5.115,"h":5.12,"l":5.11,"n":7,"o":5.12,"t":"2026-10-19T16:35:00Z","v":553,"vw":5.115826},{"c":5.13,"h":5.13,"l":5.13,"n":4,"o":5.13,"t":"2026-10-19T16:40:00Z","v":305,"vw":5.13},{"c":5.105,"h":5.115,"l":5.0943,"n":12,"o":5.115,"t":"2026-10-19T16:45:00Z","v":10641,"vw":5.109569},{"c":5.09,"h":5.1,"l":5.09,"n":7,"o":5.099,"t":"2026-10-19T16:50:00Z","v":1059,"vw":5.097977},{"c":5.09,"h":5.1,"l":5.09,"n":9,"o":5.0987,"t":"2026-10-19T16:55:00Z","v":4106,"vw":5.092455},{"c":5.05,"h":5.06,"l":5.05,"n":3,"o":5.06,"t":"2026-10-19T17:00:00Z","v":13516,"vw":5.051485},{"c":5.07,"h":5.08,"l":5.07,"n":3,"o":5.08,"t":"2026-10-19T17:05:00Z","v":2300,"vw":5.07087},{"c":5.08,"h":5.08,"l":5.05,"n":20,"o":5.05,"t":"2026-10-19T17:10:00Z","v":9058,"vw":5.061999},{"c":5.1,"h":5.1076,"l":5.09,"n":14,"o":5.09,"t":"2026-10-19T17:15:00Z","v":3013,"vw":5.099501},{"c":5.09,"h":5.09,"l":5.09,"n":15,"o":5.09,"t":"2026-10-19T17:20:00Z","v":2000,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":6,"o":5.09,"t":"2026-10-19T17:25:00Z","v":513,"vw":5.09},{"c":5.075,"h":5.075,"l":5.075,"n":1,"o":5.075,"t":"2026-10-19T17:30:00Z","v":109,"vw":5.075},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-19T17:35:00Z","v":153,"vw":5.07},{"c":5.07,"h":5.08,"l":5.06,"n":17,"o":5.06,"t":"2026-10-19T17:40:00Z","v":1244,"vw":5.072273},{"c":5.02,"h":5.04,"l":5.02,"n":11,"o":5.04,"t":"2026-10-19T17:45:00Z","v":982,"vw":5.03},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-10-19T17:50:00Z","v":306,"vw":5.01},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-10-19T17:55:00Z","v":759,"vw":5.03},{"c":5.01,"h":5.1,"l":5.01,"n":55,"o":5.04,"t":"2026-10-19T18:00:00Z","v":4043,"vw":5.044604},{"c":5,"h":5.02,"l":5,"n":37,"o":5.02,"t":"2026-10-19T18:05:00Z","v":2502,"vw":5.009147},{"c":5.01,"h":5.01,"l":5.005,"n":8,"o":5.005,"t":"2026-10-19T18:10:00Z","v":870,"vw":5.009375},{"c":5.01,"h":5.0229,"l":5.01,"n":11,"o":5.0229,"t":"2026-10-19T18:15:00Z","v":3191,"vw":5.015587},{"c":5,"h":5.01,"l":5,"n":7,"o":5.01,"t":"2026-10-19T18:20:00Z","v":2149,"vw":5.005347},{"c":4.96,"h":4.99,"l":4.955,"n":46,"o":4.99,"t":"2026-10-19T18:25:00Z","v":5569,"vw":4.965063},{"c":4.97,"h":4.985,"l":4.97,"n":20,"o":4.97,"t":"2026-10-19T18:30:00Z","v":2038,"vw":4.976583},{"c":4.995,"h":4.995,"l":4.96,"n":27,"o":4.96,"t":"2026-10-19T18:35:00Z","v":2594,"vw":4.984073},{"c":5.07,"h":5.07,"l":5.01,"n":31,"o":5.01,"t":"2026-10-19T18:40:00Z","v":3411,"vw":5.05576},{"c":5.05,"h":5.09,"l":5.05,"n":11,"o":5.075,"t":"2026-10-19T18:45:00Z","v":1804,"vw":5.061186},{"c":5.045,"h":5.05,"l":5.04,"n":13,"o":5.05,"t":"2026-10-19T18:50:00Z","v":1933,"vw":5.04695},{"c":5.04,"h":5.055,"l":5.0301,"n":8,"o":5.0301,"t":"2026-10-19T18:55:00Z","v":1475,"vw":5.035097},{"c":5.03,"h":5.03,"l":5.02,"n":22,"o":5.02,"t":"2026-10-19T19:00:00Z","v":6780,"vw":5.020687},{"c":4.99,"h":5.03,"l":4.99,"n":19,"o":5.03,"t":"2026-10-19T19:05:00Z","v":10489,"vw":5.014894},{"c":5,"h":5,"l":4.9917,"n":20,"o":4.9917,"t":"2026-10-19T19:10:00Z","v":3271,"vw":4.996194},{"c":5.01,"h":5.01,"l":4.981,"n":36,"o":4.99,"t":"2026-10-19T19:15:00Z","v":4609,"vw":5.004196},{"c":5.08,"h":5.08,"l":5.03,"n":25,"o":5.04,"t":"2026-10-19T19:20:00Z","v":2441,"vw":5.042227},{"c":5.03,"h":5.0437,"l":5.03,"n":9,"o":5.04,"t":"2026-10-19T19:25:00Z","v":2318,"vw":5.038573},{"c":5.05,"h":5.05,"l":5.02,"n":35,"o":5.02,"t":"2026-10-19T19:30:00Z","v":7468,"vw":5.028143},{"c":5.06,"h":5.07,"l":5.06,"n":8,"o":5.07,"t":"2026-10-19T19:35:00Z","v":440,"vw":5.065},{"c":5.06,"h":5.08,"l":5.06,"n":28,"o":5.08,"t":"2026-10-19T19:40:00Z","v":6337,"vw":5.068282},{"c":5.025,"h":5.03,"l":5.0101,"n":16,"o":5.03,"t":"2026-10-19T19:45:00Z","v":5028,"vw":5.020728},{"c":4.955,"h":5.01,"l":4.955,"n":42,"o":5.01,"t":"2026-10-19T19:50:00Z","v":12163,"vw":4.973009},{"c":4.91,"h":4.95,"l":4.91,"n":70,"o":4.95,"t":"2026-10-19T19:55:00Z","v":7905,"vw":4.923534},{"c":4.92,"h":4.92,"l":4.92,"n":10,"o":4.92,"t":"2026-10-19T20:00:00Z","v":2170,"vw":4.92},{"c":4.9119,"h":4.93,"l":4.9119,"n":12,"o":4.92,"t":"2026-10-19T20:05:00Z","v":2003,"vw":4.92088},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-19T20:10:00Z","v":203,"vw":4.93},{"c":4.91,"h":4.92,"l":4.91,"n":11,"o":4.9195,"t":"2026-10-19T20:40:00Z","v":2048,"vw":4.915206},{"c":4.93,"h":4.93,"l":4.92,"n":2,"o":4.92,"t":"2026-10-19T21:05:00Z","v":500,"vw":4.924},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-19T21:15:00Z","v":250,"vw":4.94},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-19T21:20:00Z","v":101,"vw":4.94},{"c":4.901,"h":4.901,"l":4.901,"n":1,"o":4.901,"t":"2026-10-19T21:35:00Z","v":600,"vw":4.901},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-19T21:45:00Z","v":1000,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-19T22:00:00Z","v":148,"vw":4.93},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-19T22:20:00Z","v":300,"vw":4.94},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-19T22:25:00Z","v":201,"vw":4.97},{"c":4.97,"h":4.97,"l":4.96,"n":3,"o":4.96,"t":"2026-10-19T22:30:00Z","v":398,"vw":4.966494},{"c":4.95,"h":4.96,"l":4.95,"n":2,"o":4.96,"t":"2026-10-19T22:35:00Z","v":1000,"vw":4.959},{"c":4.921,"h":4.921,"l":4.921,"n":5,"o":4.921,"t":"2026-10-19T22:40:00Z","v":1083,"vw":4.921},{"c":4.9491,"h":4.9491,"l":4.9491,"n":1,"o":4.9491,"t":"2026-10-19T22:50:00Z","v":100,"vw":4.9491},{"c":4.9126,"h":4.9126,"l":4.9126,"n":1,"o":4.9126,"t":"2026-10-19T23:30:00Z","v":200,"vw":4.9126},{"c":4.8,"h":4.8,"l":4.78,"n":31,"o":4.8,"t":"2026-10-20T08:00:00Z","v":2566,"vw":4.794286},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-20T08:05:00Z","v":790,"vw":4.8},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-20T08:35:00Z","v":100,"vw":4.88},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-10-20T09:00:00Z","v":351,"vw":4.82},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-20T09:05:00Z","v":104,"vw":4.8},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-20T09:10:00Z","v":300,"vw":4.76},{"c":4.76,"h":4.76,"l":4.75,"n":15,"o":4.75,"t":"2026-10-20T09:15:00Z","v":1209,"vw":4.758095},{"c":4.76,"h":4.77,"l":4.76,"n":7,"o":4.77,"t":"2026-10-20T09:35:00Z","v":1815,"vw":4.768333},{"c":4.76,"h":4.76,"l":4.75,"n":15,"o":4.75,"t":"2026-10-20T09:45:00Z","v":996,"vw":4.75375},{"c":4.77,"h":4.77,"l":4.77,"n":7,"o":4.77,"t":"2026-10-20T09:50:00Z","v":1000,"vw":4.77},{"c":4.79,"h":4.79,"l":4.77,"n":7,"o":4.77,"t":"2026-10-20T09:55:00Z","v":1116,"vw":4.78},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-20T10:00:00Z","v":100,"vw":4.79},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-20T10:10:00Z","v":100,"vw":4.8},{"c":4.77,"h":4.78,"l":4.76,"n":8,"o":4.78,"t":"2026-10-20T10:20:00Z","v":1750,"vw":4.777097},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-20T10:30:00Z","v":150,"vw":4.77},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-20T10:40:00Z","v":251,"vw":4.75},{"c":4.73,"h":4.73,"l":4.72,"n":2,"o":4.72,"t":"2026-10-20T10:55:00Z","v":2200,"vw":4.729091},{"c":4.6704,"h":4.6704,"l":4.6704,"n":1,"o":4.6704,"t":"2026-10-20T11:05:00Z","v":200,"vw":4.6704},{"c":4.67,"h":4.6728,"l":4.67,"n":3,"o":4.6728,"t":"2026-10-20T11:10:00Z","v":1650,"vw":4.672625},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-20T11:15:00Z","v":100,"vw":4.67},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-20T11:20:00Z","v":105,"vw":4.66},{"c":4.63,"h":4.65,"l":4.63,"n":8,"o":4.65,"t":"2026-10-20T11:25:00Z","v":2068,"vw":4.637686},{"c":4.64,"h":4.67,"l":4.6306,"n":12,"o":4.64,"t":"2026-10-20T11:30:00Z","v":17193,"vw":4.636529},{"c":4.66,"h":4.66,"l":4.64,"n":3,"o":4.64,"t":"2026-10-20T11:35:00Z","v":300,"vw":4.646993},{"c":4.63,"h":4.6592,"l":4.63,"n":4,"o":4.6592,"t":"2026-10-20T11:50:00Z","v":501,"vw":4.642978},{"c":4.625,"h":4.64,"l":4.625,"n":7,"o":4.64,"t":"2026-10-20T12:00:00Z","v":689,"vw":4.6375},{"c":4.6,"h":4.62,"l":4.6,"n":5,"o":4.62,"t":"2026-10-20T12:05:00Z","v":451,"vw":4.61},{"c":4.5802,"h":4.5802,"l":4.58,"n":12,"o":4.58,"t":"2026-10-20T12:10:00Z","v":2653,"vw":4.580035},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-20T12:15:00Z","v":300,"vw":4.61},{"c":4.6199,"h":4.62,"l":4.6199,"n":5,"o":4.62,"t":"2026-10-20T12:20:00Z","v":601,"vw":4.61995},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-20T12:25:00Z","v":300,"vw":4.6},{"c":4.63,"h":4.63,"l":4.62,"n":3,"o":4.62,"t":"2026-10-20T12:35:00Z","v":800,"vw":4.62875},{"c":4.67,"h":4.67,"l":4.63,"n":24,"o":4.64,"t":"2026-10-20T12:40:00Z","v":3501,"vw":4.653548},{"c":4.68,"h":4.69,"l":4.68,"n":7,"o":4.69,"t":"2026-10-20T12:45:00Z","v":1548,"vw":4.688214},{"c":4.67,"h":4.67,"l":4.67,"n":25,"o":4.67,"t":"2026-10-20T12:50:00Z","v":296,"vw":4.67},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-20T12:55:00Z","v":143,"vw":4.65},{"c":4.67,"h":4.67,"l":4.66,"n":7,"o":4.66,"t":"2026-10-20T13:05:00Z","v":1450,"vw":4.666154},{"c":4.66,"h":4.67,"l":4.66,"n":15,"o":4.67,"t":"2026-10-20T13:10:00Z","v":2363,"vw":4.668837},{"c":4.6795,"h":4.6795,"l":4.6795,"n":1,"o":4.6795,"t":"2026-10-20T13:15:00Z","v":100,"vw":4.6795},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-20T13:20:00Z","v":150,"vw":4.68},{"c":4.64,"h":4.7,"l":4.61,"n":13,"o":4.65,"t":"2026-10-20T13:25:00Z","v":1632,"vw":4.649593},{"c":4.68,"h":4.72,"l":4.66,"n":101,"o":4.67,"t":"2026-10-20T13:30:00Z","v":13593,"vw":4.689864},{"c":4.79,"h":4.825,"l":4.6707,"n":36,"o":4.6707,"t":"2026-10-20T13:35:00Z","v":6137,"vw":4.79066},{"c":4.69,"h":4.76,"l":4.685,"n":94,"o":4.76,"t":"2026-10-20T13:40:00Z","v":27683,"vw":4.702189},{"c":4.75,"h":4.76,"l":4.66,"n":50,"o":4.7,"t":"2026-10-20T13:45:00Z","v":15038,"vw":4.720926},{"c":4.75,"h":4.75,"l":4.7,"n":44,"o":4.71,"t":"2026-10-20T13:50:00Z","v":6105,"vw":4.72212},{"c":4.8,"h":4.8,"l":4.75,"n":29,"o":4.75,"t":"2026-10-20T13:55:00Z","v":2912,"vw":4.78926},{"c":4.8201,"h":4.8686,"l":4.82,"n":34,"o":4.85,"t":"2026-10-20T14:00:00Z","v":8711,"vw":4.842968},{"c":4.9,"h":4.92,"l":4.82,"n":49,"o":4.82,"t":"2026-10-20T14:05:00Z","v":20973,"vw":4.883013},{"c":4.965,"h":4.965,"l":4.89,"n":39,"o":4.89,"t":"2026-10-20T14:10:00Z","v":6068,"vw":4.920481},{"c":4.99,"h":5.0099,"l":4.97,"n":25,"o":4.97,"t":"2026-10-20T14:15:00Z","v":5766,"vw":4.992268},{"c":4.98,"h":4.9855,"l":4.96,"n":16,"o":4.9855,"t":"2026-10-20T14:20:00Z","v":2359,"vw":4.974966},{"c":5.1,"h":5.13,"l":5,"n":48,"o":5,"t":"2026-10-20T14:25:00Z","v":24550,"vw":5.048142},{"c":5.04,"h":5.133,"l":5.04,"n":84,"o":5.11,"t":"2026-10-20T14:30:00Z","v":11543,"vw":5.073704},{"c":5.0699,"h":5.08,"l":5.02,"n":42,"o":5.035,"t":"2026-10-20T14:35:00Z","v":10125,"vw":5.047859},{"c":5.15,"h":5.15,"l":5.13,"n":51,"o":5.13,"t":"2026-10-20T14:40:00Z","v":5729,"vw":5.133446},{"c":5.1,"h":5.19,"l":5.1,"n":158,"o":5.15,"t":"2026-10-20T14:45:00Z","v":23788,"vw":5.156052},{"c":5.14,"h":5.14,"l":5.1,"n":85,"o":5.1,"t":"2026-10-20T14:50:00Z","v":29844,"vw":5.114923},{"c":5.15,"h":5.16,"l":5.14,"n":172,"o":5.15,"t":"2026-10-20T14:55:00Z","v":17604,"vw":5.148831},{"c":5.08,"h":5.16,"l":5.08,"n":139,"o":5.15,"t":"2026-10-20T15:00:00Z","v":37155,"vw":5.105145},{"c":5.09,"h":5.11,"l":5.07,"n":177,"o":5.08,"t":"2026-10-20T15:05:00Z","v":22389,"vw":5.073766},{"c":4.98,"h":5.075,"l":4.95,"n":265,"o":5.075,"t":"2026-10-20T15:10:00Z","v":38169,"vw":4.995534},{"c":5.03,"h":5.03,"l":4.98,"n":201,"o":4.99,"t":"2026-10-20T15:15:00Z","v":25342,"vw":5.001945},{"c":5.02,"h":5.02,"l":4.98,"n":135,"o":5.01,"t":"2026-10-20T15:20:00Z","v":25527,"vw":4.996012},{"c":5,"h":5.01,"l":5,"n":13,"o":5.01,"t":"2026-10-20T15:25:00Z","v":938,"vw":5.008029},{"c":4.97,"h":4.99,"l":4.97,"n":21,"o":4.9801,"t":"2026-10-20T15:30:00Z","v":3331,"vw":4.973778},{"c":4.95,"h":4.98,"l":4.95,"n":28,"o":4.97,"t":"2026-10-20T15:35:00Z","v":3220,"vw":4.955518},{"c":4.97,"h":5,"l":4.97,"n":60,"o":4.97,"t":"2026-10-20T15:40:00Z","v":8825,"vw":4.976772},{"c":4.97,"h":4.97,"l":4.95,"n":6,"o":4.95,"t":"2026-10-20T15:45:00Z","v":552,"vw":4.954},{"c":4.98,"h":4.98,"l":4.9404,"n":20,"o":4.96,"t":"2026-10-20T15:50:00Z","v":14418,"vw":4.958193},{"c":4.97,"h":4.97,"l":4.97,"n":5,"o":4.97,"t":"2026-10-20T15:55:00Z","v":390,"vw":4.97},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T16:00:00Z","v":15000,"vw":4.95},{"c":4.98,"h":5,"l":4.97,"n":87,"o":4.97,"t":"2026-10-20T16:05:00Z","v":10822,"vw":4.978417},{"c":4.97,"h":4.97,"l":4.96,"n":59,"o":4.97,"t":"2026-10-20T16:10:00Z","v":6347,"vw":4.965613},{"c":4.94,"h":4.98,"l":4.94,"n":8,"o":4.98,"t":"2026-10-20T16:15:00Z","v":1805,"vw":4.956667},{"c":4.9401,"h":4.95,"l":4.94,"n":18,"o":4.94,"t":"2026-10-20T16:20:00Z","v":10548,"vw":4.949707},{"c":4.98,"h":4.99,"l":4.965,"n":48,"o":4.965,"t":"2026-10-20T16:25:00Z","v":8990,"vw":4.979477},{"c":4.99,"h":5,"l":4.99,"n":48,"o":4.995,"t":"2026-10-20T16:35:00Z","v":7118,"vw":4.991172},{"c":4.98,"h":4.98,"l":4.98,"n":10,"o":4.98,"t":"2026-10-20T16:40:00Z","v":1818,"vw":4.98},{"c":5.006,"h":5.006,"l":4.98,"n":8,"o":4.98,"t":"2026-10-20T16:45:00Z","v":1320,"vw":4.990333},{"c":4.99,"h":4.99,"l":4.99,"n":6,"o":4.99,"t":"2026-10-20T16:50:00Z","v":282,"vw":4.99},{"c":4.965,"h":4.97,"l":4.965,"n":24,"o":4.97,"t":"2026-10-20T16:55:00Z","v":4434,"vw":4.969886},{"c":4.96,"h":4.97,"l":4.955,"n":180,"o":4.965,"t":"2026-10-20T17:00:00Z","v":18923,"vw":4.960755},{"c":4.96,"h":4.97,"l":4.96,"n":134,"o":4.96,"t":"2026-10-20T17:05:00Z","v":15484,"vw":4.960356},{"c":4.95,"h":4.96,"l":4.95,"n":132,"o":4.96,"t":"2026-10-20T17:10:00Z","v":13315,"vw":4.950879},{"c":4.94,"h":4.96,"l":4.94,"n":88,"o":4.96,"t":"2026-10-20T17:15:00Z","v":14664,"vw":4.953372},{"c":4.96,"h":4.965,"l":4.94,"n":31,"o":4.94,"t":"2026-10-20T17:20:00Z","v":4198,"vw":4.956667},{"c":4.94,"h":4.97,"l":4.94,"n":6,"o":4.97,"t":"2026-10-20T17:30:00Z","v":422,"vw":4.956484},{"c":4.94,"h":4.944,"l":4.94,"n":8,"o":4.944,"t":"2026-10-20T17:40:00Z","v":2333,"vw":4.940522},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-20T17:45:00Z","v":300,"vw":4.96},{"c":4.98,"h":4.98,"l":4.96,"n":5,"o":4.9671,"t":"2026-10-20T17:50:00Z","v":2031,"vw":4.96484},{"c":5,"h":5,"l":5,"n":15,"o":5,"t":"2026-10-20T17:55:00Z","v":1293,"vw":5},{"c":4.98,"h":5.01,"l":4.98,"n":14,"o":5,"t":"2026-10-20T18:00:00Z","v":1772,"vw":4.993125},{"c":4.98,"h":4.98,"l":4.965,"n":14,"o":4.97,"t":"2026-10-20T18:05:00Z","v":3642,"vw":4.971056},{"c":4.965,"h":4.98,"l":4.96,"n":14,"o":4.98,"t":"2026-10-20T18:10:00Z","v":1006,"vw":4.975},{"c":4.94,"h":4.96,"l":4.94,"n":7,"o":4.96,"t":"2026-10-20T18:15:00Z","v":605,"vw":4.946},{"c":4.94,"h":4.94,"l":4.94,"n":11,"o":4.94,"t":"2026-10-20T18:20:00Z","v":1537,"vw":4.94},{"c":4.93,"h":4.935,"l":4.93,"n":12,"o":4.934,"t":"2026-10-20T18:25:00Z","v":2785,"vw":4.930528},{"c":4.97,"h":4.98,"l":4.94,"n":31,"o":4.94,"t":"2026-10-20T18:30:00Z","v":7020,"vw":4.947496},{"c":4.96,"h":4.99,"l":4.95,"n":22,"o":4.98,"t":"2026-10-20T18:35:00Z","v":12800,"vw":4.98},{"c":4.94,"h":4.98,"l":4.94,"n":59,"o":4.98,"t":"2026-10-20T18:40:00Z","v":4052,"vw":4.946},{"c":4.96,"h":4.96,"l":4.92,"n":41,"o":4.92,"t":"2026-10-20T18:45:00Z","v":5009,"vw":4.941896},{"c":4.96,"h":4.97,"l":4.96,"n":103,"o":4.97,"t":"2026-10-20T18:50:00Z","v":7760,"vw":4.969822},{"c":4.961,"h":4.98,"l":4.961,"n":45,"o":4.98,"t":"2026-10-20T18:55:00Z","v":4030,"vw":4.97838},{"c":4.97,"h":4.98,"l":4.96,"n":136,"o":4.97,"t":"2026-10-20T19:00:00Z","v":20559,"vw":4.970176},{"c":4.98,"h":4.98,"l":4.965,"n":14,"o":4.97,"t":"2026-10-20T19:05:00Z","v":2932,"vw":4.971516},{"c":4.95,"h":4.97,"l":4.95,"n":127,"o":4.97,"t":"2026-10-20T19:10:00Z","v":13654,"vw":4.965004},{"c":4.96,"h":4.96,"l":4.95,"n":171,"o":4.95,"t":"2026-10-20T19:15:00Z","v":17777,"vw":4.958501},{"c":4.9479,"h":4.95,"l":4.93,"n":57,"o":4.95,"t":"2026-10-20T19:20:00Z","v":9164,"vw":4.94062},{"c":4.95,"h":4.97,"l":4.94,"n":79,"o":4.94,"t":"2026-10-20T19:25:00Z","v":8387,"vw":4.954731},{"c":4.9939,"h":5,"l":4.99,"n":5,"o":5,"t":"2026-10-20T19:30:00Z","v":920,"vw":4.993822},{"c":4.94,"h":4.97,"l":4.94,"n":44,"o":4.97,"t":"2026-10-20T19:35:00Z","v":12724,"vw":4.961397},{"c":4.93,"h":4.94,"l":4.92,"n":278,"o":4.935,"t":"2026-10-20T19:40:00Z","v":45257,"vw":4.929625},{"c":4.94,"h":4.945,"l":4.93,"n":17,"o":4.93,"t":"2026-10-20T19:45:00Z","v":2261,"vw":4.939148},{"c":4.93,"h":4.95,"l":4.93,"n":29,"o":4.94,"t":"2026-10-20T19:50:00Z","v":7981,"vw":4.942913},{"c":4.89,"h":4.91,"l":4.87,"n":81,"o":4.91,"t":"2026-10-20T19:55:00Z","v":16231,"vw":4.887172},{"c":4.87,"h":4.89,"l":4.87,"n":5,"o":4.89,"t":"2026-10-20T20:00:00Z","v":2254,"vw":4.881115},{"c":4.88,"h":4.88,"l":4.87,"n":4,"o":4.87,"t":"2026-10-20T20:05:00Z","v":2000,"vw":4.872204},{"c":4.88,"h":4.88,"l":4.88,"n":173,"o":4.88,"t":"2026-10-20T20:10:00Z","v":2152,"vw":4.88},{"c":4.8727,"h":4.89,"l":4.8727,"n":11,"o":4.89,"t":"2026-10-20T20:15:00Z","v":1061,"vw":4.885337},{"c":4.91,"h":4.91,"l":4.9,"n":4,"o":4.9,"t":"2026-10-20T20:20:00Z","v":267,"vw":4.905},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-20T20:35:00Z","v":950,"vw":4.94},{"c":4.96,"h":4.96,"l":4.95,"n":13,"o":4.95,"t":"2026-10-20T20:40:00Z","v":3251,"vw":4.952498},{"c":5,"h":5,"l":5,"n":6,"o":5,"t":"2026-10-20T20:50:00Z","v":502,"vw":5},{"c":5.0008,"h":5.0008,"l":5.0008,"n":2,"o":5.0008,"t":"2026-10-20T20:55:00Z","v":882,"vw":5.0008},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-10-20T21:00:00Z","v":300,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-20T21:05:00Z","v":200,"vw":5.01},{"c":5.0307,"h":5.0366,"l":5.0307,"n":3,"o":5.0366,"t":"2026-10-20T21:15:00Z","v":1601,"vw":5.036231},{"c":5.01,"h":5.03,"l":5.01,"n":3,"o":5.03,"t":"2026-10-20T21:30:00Z","v":800,"vw":5.0225},{"c":5.03,"h":5.0397,"l":5.01,"n":16,"o":5.01,"t":"2026-10-20T21:35:00Z","v":1057,"vw":5.028529},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-20T21:45:00Z","v":500,"vw":5.03},{"c":5.02,"h":5.02,"l":5.02,"n":41,"o":5.02,"t":"2026-10-20T21:50:00Z","v":6629,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":13,"o":5.02,"t":"2026-10-20T21:55:00Z","v":4100,"vw":5.02},{"c":5.04,"h":5.04,"l":5.03,"n":26,"o":5.03,"t":"2026-10-20T22:00:00Z","v":645,"vw":5.032353},{"c":5.0593,"h":5.0593,"l":5.0593,"n":1,"o":5.0593,"t":"2026-10-20T22:15:00Z","v":500,"vw":5.0593},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-20T22:20:00Z","v":100,"vw":5.06},{"c":5.02,"h":5.03,"l":5.02,"n":2,"o":5.03,"t":"2026-10-20T22:40:00Z","v":500,"vw":5.022},{"c":5.03,"h":5.03,"l":5.03,"n":6,"o":5.03,"t":"2026-10-20T22:55:00Z","v":900,"vw":5.03},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-20T23:20:00Z","v":185,"vw":5.02},{"c":5.0387,"h":5.0387,"l":5.0387,"n":1,"o":5.0387,"t":"2026-10-20T23:35:00Z","v":100,"vw":5.0387},{"c":5.0103,"h":5.05,"l":5.0103,"n":9,"o":5.04,"t":"2026-10-20T23:45:00Z","v":1500,"vw":5.030761},{"c":5.1273,"h":5.13,"l":5.05,"n":46,"o":5.08,"t":"2026-10-21T08:00:00Z","v":5742,"vw":5.08569},{"c":5.17,"h":5.2,"l":5.05,"n":41,"o":5.14,"t":"2026-10-21T08:05:00Z","v":6139,"vw":5.145498},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-21T08:10:00Z","v":400,"vw":5.16},{"c":5.13,"h":5.17,"l":5.13,"n":16,"o":5.17,"t":"2026-10-21T08:15:00Z","v":3091,"vw":5.151964},{"c":5.15,"h":5.15,"l":5.12,"n":5,"o":5.12,"t":"2026-10-21T08:20:00Z","v":640,"vw":5.13893},{"c":5.08,"h":5.08,"l":5.08,"n":6,"o":5.08,"t":"2026-10-21T08:30:00Z","v":1250,"vw":5.08},{"c":5.07,"h":5.09,"l":5.07,"n":9,"o":5.09,"t":"2026-10-21T08:35:00Z","v":1388,"vw":5.080768},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-21T08:45:00Z","v":100,"vw":5.07},{"c":5.035,"h":5.06,"l":5.035,"n":15,"o":5.06,"t":"2026-10-21T08:50:00Z","v":1353,"vw":5.052174},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-21T09:10:00Z","v":200,"vw":5.04},{"c":5.03,"h":5.0393,"l":5.03,"n":7,"o":5.0393,"t":"2026-10-21T09:15:00Z","v":1250,"vw":5.033875},{"c":5.07,"h":5.09,"l":5.05,"n":39,"o":5.05,"t":"2026-10-21T09:25:00Z","v":9320,"vw":5.059068},{"c":5.08,"h":5.08,"l":5.06,"n":8,"o":5.0601,"t":"2026-10-21T09:30:00Z","v":1346,"vw":5.064623},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-21T09:35:00Z","v":200,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-21T09:40:00Z","v":400,"vw":5.08},{"c":5.07,"h":5.08,"l":5.07,"n":2,"o":5.08,"t":"2026-10-21T09:45:00Z","v":400,"vw":5.075},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-21T10:00:00Z","v":355,"vw":5.04},{"c":5.04,"h":5.04,"l":5.03,"n":8,"o":5.03,"t":"2026-10-21T10:05:00Z","v":4500,"vw":5.039556},{"c":5.03,"h":5.04,"l":5.03,"n":2,"o":5.04,"t":"2026-10-21T10:45:00Z","v":450,"vw":5.035556},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-21T10:50:00Z","v":400,"vw":5.05},{"c":5.07,"h":5.07,"l":5.05,"n":13,"o":5.06,"t":"2026-10-21T11:00:00Z","v":4980,"vw":5.060265},{"c":5.0584,"h":5.0796,"l":5.0584,"n":5,"o":5.0796,"t":"2026-10-21T11:05:00Z","v":838,"vw":5.070825},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-21T11:10:00Z","v":200,"vw":5.06},{"c":5.06,"h":5.06,"l":5.055,"n":5,"o":5.06,"t":"2026-10-21T11:15:00Z","v":1900,"vw":5.057666},{"c":5.05,"h":5.05,"l":5.0405,"n":6,"o":5.045,"t":"2026-10-21T11:20:00Z","v":1400,"vw":5.04725},{"c":5.075,"h":5.075,"l":5.07,"n":3,"o":5.07,"t":"2026-10-21T11:25:00Z","v":687,"vw":5.073544},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-21T11:30:00Z","v":502,"vw":5.06},{"c":5.06,"h":5.06,"l":5.05,"n":4,"o":5.05,"t":"2026-10-21T11:40:00Z","v":1150,"vw":5.053478},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-21T11:45:00Z","v":200,"vw":5.06},{"c":5.07,"h":5.0794,"l":5.07,"n":7,"o":5.07,"t":"2026-10-21T11:55:00Z","v":6734,"vw":5.077515},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-21T12:00:00Z","v":200,"vw":5.05},{"c":5.06,"h":5.06,"l":5.049,"n":17,"o":5.05,"t":"2026-10-21T12:05:00Z","v":3072,"vw":5.054241},{"c":5.05,"h":5.06,"l":5.05,"n":6,"o":5.06,"t":"2026-10-21T12:10:00Z","v":2500,"vw":5.0508},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-10-21T12:15:00Z","v":850,"vw":5.04},{"c":5.05,"h":5.07,"l":5.05,"n":12,"o":5.05,"t":"2026-10-21T12:20:00Z","v":7552,"vw":5.060079},{"c":5.06,"h":5.06,"l":5.05,"n":6,"o":5.05,"t":"2026-10-21T12:25:00Z","v":805,"vw":5.0575},{"c":5.09,"h":5.09,"l":5.05,"n":49,"o":5.05,"t":"2026-10-21T12:30:00Z","v":11477,"vw":5.081006},{"c":5.09,"h":5.1,"l":5.09,"n":15,"o":5.099,"t":"2026-10-21T12:35:00Z","v":2634,"vw":5.093823},{"c":5.055,"h":5.08,"l":5.055,"n":13,"o":5.08,"t":"2026-10-21T12:40:00Z","v":2537,"vw":5.068872},{"c":5.06,"h":5.07,"l":5.06,"n":11,"o":5.06,"t":"2026-10-21T12:45:00Z","v":2800,"vw":5.065715},{"c":5.05,"h":5.05,"l":5.05,"n":14,"o":5.05,"t":"2026-10-21T12:55:00Z","v":4050,"vw":5.05},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-21T13:00:00Z","v":250,"vw":5.09},{"c":5.075,"h":5.11,"l":5.075,"n":36,"o":5.09,"t":"2026-10-21T13:05:00Z","v":9885,"vw":5.094399},{"c":5.1,"h":5.1,"l":5.07,"n":64,"o":5.07,"t":"2026-10-21T13:10:00Z","v":21205,"vw":5.086179},{"c":5.11,"h":5.11,"l":5.1,"n":9,"o":5.1,"t":"2026-10-21T13:15:00Z","v":1732,"vw":5.107629},{"c":5.12,"h":5.14,"l":5.12,"n":12,"o":5.13,"t":"2026-10-21T13:20:00Z","v":4550,"vw":5.132889},{"c":5.106,"h":5.13,"l":5.106,"n":8,"o":5.13,"t":"2026-10-21T13:25:00Z","v":1511,"vw":5.125241},{"c":5.0498,"h":5.19,"l":5.0202,"n":222,"o":5.08,"t":"2026-10-21T13:30:00Z","v":65362,"vw":5.113186},{"c":5.11,"h":5.13,"l":5.04,"n":727,"o":5.05,"t":"2026-10-21T13:35:00Z","v":107842,"vw":5.078557},{"c":4.99,"h":5.15,"l":4.97,"n":620,"o":5.13,"t":"2026-10-21T13:40:00Z","v":98064,"vw":5.030413},{"c":5.06,"h":5.08,"l":4.97,"n":221,"o":4.97,"t":"2026-10-21T13:45:00Z","v":36143,"vw":5.056094},{"c":5,"h":5.0853,"l":4.99,"n":125,"o":5.04,"t":"2026-10-21T13:50:00Z","v":29687,"vw":5.040592},{"c":5.05,"h":5.05,"l":4.99,"n":40,"o":4.995,"t":"2026-10-21T13:55:00Z","v":10871,"vw":5.025324},{"c":5.1,"h":5.12,"l":5.0699,"n":63,"o":5.0699,"t":"2026-10-21T14:00:00Z","v":24040,"vw":5.105916},{"c":5.05,"h":5.09,"l":5.03,"n":131,"o":5.09,"t":"2026-10-21T14:05:00Z","v":27935,"vw":5.071085},{"c":5.03,"h":5.055,"l":5.02,"n":94,"o":5.02,"t":"2026-10-21T14:10:00Z","v":17308,"vw":5.035808},{"c":5.06,"h":5.06,"l":4.991,"n":272,"o":5.03,"t":"2026-10-21T14:15:00Z","v":36831,"vw":5.022982},{"c":5.14,"h":5.14,"l":5.05,"n":175,"o":5.065,"t":"2026-10-21T14:20:00Z","v":42399,"vw":5.116779},{"c":5.0999,"h":5.13,"l":5.09,"n":47,"o":5.13,"t":"2026-10-21T14:25:00Z","v":7596,"vw":5.117646},{"c":5.15,"h":5.16,"l":5.1101,"n":123,"o":5.1101,"t":"2026-10-21T14:30:00Z","v":23875,"vw":5.139747},{"c":5.08,"h":5.15,"l":5.08,"n":112,"o":5.15,"t":"2026-10-21T14:35:00Z","v":18112,"vw":5.098189},{"c":5.12,"h":5.135,"l":5.07,"n":157,"o":5.07,"t":"2026-10-21T14:40:00Z","v":22273,"vw":5.109361},{"c":5.15,"h":5.17,"l":5.12,"n":501,"o":5.12,"t":"2026-10-21T14:45:00Z","v":82360,"vw":5.153613},{"c":5.14,"h":5.175,"l":5.115,"n":862,"o":5.15,"t":"2026-10-21T14:50:00Z","v":164020,"vw":5.165635},{"c":5.105,"h":5.135,"l":5.1,"n":70,"o":5.125,"t":"2026-10-21T14:55:00Z","v":14205,"vw":5.12089},{"c":5.09,"h":5.11,"l":5.08,"n":91,"o":5.1,"t":"2026-10-21T15:00:00Z","v":19109,"vw":5.094285},{"c":5.11,"h":5.11,"l":5.09,"n":103,"o":5.095,"t":"2026-10-21T15:05:00Z","v":28160,"vw":5.098283},{"c":5.12,"h":5.145,"l":5.09,"n":509,"o":5.12,"t":"2026-10-21T15:10:00Z","v":70295,"vw":5.11617},{"c":5.09,"h":5.13,"l":5.09,"n":107,"o":5.115,"t":"2026-10-21T15:15:00Z","v":25129,"vw":5.109994},{"c":5.11,"h":5.11,"l":5.08,"n":195,"o":5.08,"t":"2026-10-21T15:20:00Z","v":31334,"vw":5.098888},{"c":5.1,"h":5.12,"l":5.09,"n":523,"o":5.1,"t":"2026-10-21T15:25:00Z","v":74404,"vw":5.105175},{"c":5.11,"h":5.12,"l":5.11,"n":284,"o":5.11,"t":"2026-10-21T15:30:00Z","v":34620,"vw":5.112579},{"c":5.155,"h":5.165,"l":5.12,"n":227,"o":5.12,"t":"2026-10-21T15:35:00Z","v":37411,"vw":5.152249},{"c":5.14,"h":5.16,"l":5.14,"n":171,"o":5.16,"t":"2026-10-21T15:40:00Z","v":22341,"vw":5.157597},{"c":5.15,"h":5.16,"l":5.15,"n":99,"o":5.16,"t":"2026-10-21T15:45:00Z","v":17821,"vw":5.155351},{"c":5.15,"h":5.16,"l":5.14,"n":151,"o":5.16,"t":"2026-10-21T15:50:00Z","v":18620,"vw":5.148603},{"c":5.1499,"h":5.16,"l":5.1499,"n":88,"o":5.155,"t":"2026-10-21T15:55:00Z","v":15842,"vw":5.152813},{"c":5.14,"h":5.14,"l":5.13,"n":88,"o":5.13,"t":"2026-10-21T16:00:00Z","v":16817,"vw":5.133818},{"c":5.12,"h":5.135,"l":5.115,"n":260,"o":5.135,"t":"2026-10-21T16:05:00Z","v":32666,"vw":5.11959},{"c":5.11,"h":5.12,"l":5.105,"n":18,"o":5.12,"t":"2026-10-21T16:10:00Z","v":3049,"vw":5.108857},{"c":5.1,"h":5.11,"l":5.1,"n":75,"o":5.11,"t":"2026-10-21T16:15:00Z","v":8451,"vw":5.105468},{"c":5.09,"h":5.1,"l":5.0885,"n":93,"o":5.1,"t":"2026-10-21T16:20:00Z","v":9344,"vw":5.098909},{"c":5.085,"h":5.09,"l":5.08,"n":16,"o":5.09,"t":"2026-10-21T16:25:00Z","v":1447,"vw":5.08467},{"c":5.09,"h":5.1,"l":5.09,"n":32,"o":5.1,"t":"2026-10-21T16:30:00Z","v":3717,"vw":5.094561},{"c":5.21,"h":5.22,"l":5.0814,"n":152,"o":5.085,"t":"2026-10-21T16:35:00Z","v":25208,"vw":5.148068},{"c":5.18,"h":5.23,"l":5.16,"n":840,"o":5.22,"t":"2026-10-21T16:40:00Z","v":108322,"vw":5.181199},{"c":5.19,"h":5.195,"l":5.15,"n":175,"o":5.18,"t":"2026-10-21T16:45:00Z","v":23169,"vw":5.173729},{"c":5.225,"h":5.255,"l":5.1801,"n":99,"o":5.1801,"t":"2026-10-21T16:50:00Z","v":21342,"vw":5.228189},{"c":5.23,"h":5.2401,"l":5.23,"n":66,"o":5.24,"t":"2026-10-21T16:55:00Z","v":14524,"vw":5.238944},{"c":5.23,"h":5.24,"l":5.21,"n":50,"o":5.22,"t":"2026-10-21T17:00:00Z","v":15086,"vw":5.226947},{"c":5.23,"h":5.25,"l":5.23,"n":76,"o":5.245,"t":"2026-10-21T17:05:00Z","v":24018,"vw":5.238607},{"c":5.24,"h":5.24,"l":5.21,"n":221,"o":5.235,"t":"2026-10-21T17:10:00Z","v":30194,"vw":5.22157},{"c":5.235,"h":5.235,"l":5.23,"n":141,"o":5.2314,"t":"2026-10-21T17:15:00Z","v":35000,"vw":5.230195},{"c":5.23,"h":5.24,"l":5.23,"n":46,"o":5.24,"t":"2026-10-21T17:20:00Z","v":7418,"vw":5.234549},{"c":5.23,"h":5.23,"l":5.21,"n":49,"o":5.23,"t":"2026-10-21T17:25:00Z","v":6047,"vw":5.220578},{"c":5.225,"h":5.239,"l":5.225,"n":82,"o":5.23,"t":"2026-10-21T17:30:00Z","v":28113,"vw":5.230127},{"c":5.24,"h":5.255,"l":5.23,"n":43,"o":5.23,"t":"2026-10-21T17:35:00Z","v":8225,"vw":5.24159},{"c":5.235,"h":5.255,"l":5.23,"n":143,"o":5.25,"t":"2026-10-21T17:40:00Z","v":16106,"vw":5.246206},{"c":5.22,"h":5.25,"l":5.22,"n":96,"o":5.24,"t":"2026-10-21T17:45:00Z","v":13864,"vw":5.233737},{"c":5.25,"h":5.25,"l":5.23,"n":156,"o":5.23,"t":"2026-10-21T17:50:00Z","v":20321,"vw":5.233254},{"c":5.24,"h":5.25,"l":5.24,"n":46,"o":5.245,"t":"2026-10-21T17:55:00Z","v":8872,"vw":5.243294},{"c":5.26,"h":5.26,"l":5.245,"n":51,"o":5.245,"t":"2026-10-21T18:00:00Z","v":8864,"vw":5.25187},{"c":5.27,"h":5.27,"l":5.25,"n":43,"o":5.26,"t":"2026-10-21T18:05:00Z","v":3366,"vw":5.261872},{"c":5.28,"h":5.28,"l":5.27,"n":45,"o":5.27,"t":"2026-10-21T18:10:00Z","v":6702,"vw":5.27134},{"c":5.28,"h":5.305,"l":5.28,"n":25,"o":5.29,"t":"2026-10-21T18:15:00Z","v":4214,"vw":5.299828},{"c":5.26,"h":5.27,"l":5.2502,"n":10,"o":5.27,"t":"2026-10-21T18:20:00Z","v":6943,"vw":5.253286},{"c":5.22,"h":5.266,"l":5.22,"n":13,"o":5.266,"t":"2026-10-21T18:25:00Z","v":805,"vw":5.239778},{"c":5.25,"h":5.2541,"l":5.24,"n":16,"o":5.24,"t":"2026-10-21T18:30:00Z","v":2435,"vw":5.249771},{"c":5.3,"h":5.3,"l":5.26,"n":131,"o":5.26,"t":"2026-10-21T18:35:00Z","v":21216,"vw":5.275348},{"c":5.285,"h":5.31,"l":5.285,"n":25,"o":5.3,"t":"2026-10-21T18:40:00Z","v":7685,"vw":5.298937},{"c":5.28,"h":5.305,"l":5.27,"n":51,"o":5.29,"t":"2026-10-21T18:45:00Z","v":15599,"vw":5.284626},{"c":5.26,"h":5.28,"l":5.235,"n":65,"o":5.275,"t":"2026-10-21T18:50:00Z","v":10297,"vw":5.264217},{"c":5.23,"h":5.26,"l":5.23,"n":13,"o":5.26,"t":"2026-10-21T18:55:00Z","v":3080,"vw":5.243706},{"c":5.23,"h":5.26,"l":5.21,"n":310,"o":5.24,"t":"2026-10-21T19:00:00Z","v":41467,"vw":5.239249},{"c":5.19,"h":5.25,"l":5.19,"n":310,"o":5.24,"t":"2026-10-21T19:05:00Z","v":44233,"vw":5.223272},{"c":5.21,"h":5.21,"l":5.16,"n":198,"o":5.2,"t":"2026-10-21T19:10:00Z","v":87198,"vw":5.186394},{"c":5.22,"h":5.26,"l":5.22,"n":170,"o":5.22,"t":"2026-10-21T19:15:00Z","v":30151,"vw":5.231348},{"c":5.1701,"h":5.22,"l":5.16,"n":114,"o":5.2,"t":"2026-10-21T19:20:00Z","v":15112,"vw":5.198826},{"c":5.19,"h":5.19,"l":5.19,"n":91,"o":5.19,"t":"2026-10-21T19:25:00Z","v":11790,"vw":5.19},{"c":5.2301,"h":5.2301,"l":5.2,"n":16,"o":5.2,"t":"2026-10-21T19:30:00Z","v":846,"vw":5.209246},{"c":5.26,"h":5.26,"l":5.23,"n":112,"o":5.23,"t":"2026-10-21T19:35:00Z","v":17240,"vw":5.247431},{"c":5.23,"h":5.23,"l":5.21,"n":130,"o":5.23,"t":"2026-10-21T19:40:00Z","v":14295,"vw":5.220478},{"c":5.2495,"h":5.2495,"l":5.24,"n":27,"o":5.24,"t":"2026-10-21T19:45:00Z","v":7046,"vw":5.240757},{"c":5.24,"h":5.24,"l":5.22,"n":104,"o":5.22,"t":"2026-10-21T19:50:00Z","v":24447,"vw":5.233028},{"c":5.23,"h":5.23,"l":5.185,"n":216,"o":5.21,"t":"2026-10-21T19:55:00Z","v":33484,"vw":5.211372},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-21T20:00:00Z","v":1105,"vw":5.22},{"c":5.211,"h":5.24,"l":5.21,"n":20,"o":5.24,"t":"2026-10-21T20:05:00Z","v":1982,"vw":5.218052},{"c":5.2,"h":5.22,"l":5.2,"n":13,"o":5.22,"t":"2026-10-21T20:10:00Z","v":2200,"vw":5.206775},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-21T20:20:00Z","v":150,"vw":5.22},{"c":5.23,"h":5.24,"l":5.19,"n":30,"o":5.19,"t":"2026-10-21T20:30:00Z","v":3228,"vw":5.229386},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-21T20:35:00Z","v":641,"vw":5.23},{"c":5.2491,"h":5.2491,"l":5.2491,"n":1,"o":5.2491,"t":"2026-10-21T20:45:00Z","v":500,"vw":5.2491},{"c":5.245,"h":5.245,"l":5.245,"n":1,"o":5.245,"t":"2026-10-21T20:55:00Z","v":500,"vw":5.245},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-21T21:05:00Z","v":215,"vw":5.22},{"c":5.2286,"h":5.2286,"l":5.2286,"n":1,"o":5.2286,"t":"2026-10-21T21:30:00Z","v":1000,"vw":5.2286},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-21T21:40:00Z","v":183,"vw":5.22},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-10-21T23:00:00Z","v":400,"vw":5.12},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-21T23:05:00Z","v":109,"vw":5.11},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-21T23:10:00Z","v":115,"vw":5.12},{"c":5.135,"h":5.135,"l":5.135,"n":2,"o":5.135,"t":"2026-10-21T23:15:00Z","v":170,"vw":5.135},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-21T23:40:00Z","v":100,"vw":5.13},{"c":5.1207,"h":5.1207,"l":5.1207,"n":1,"o":5.1207,"t":"2026-10-21T23:45:00Z","v":504,"vw":5.1207},{"c":4.85,"h":4.98,"l":4.82,"n":52,"o":4.86,"t":"2026-10-22T08:00:00Z","v":11000,"vw":4.864317},{"c":4.845,"h":4.845,"l":4.845,"n":2,"o":4.845,"t":"2026-10-22T08:15:00Z","v":202,"vw":4.845},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-22T08:20:00Z","v":200,"vw":4.8},{"c":4.83,"h":4.83,"l":4.8,"n":8,"o":4.8,"t":"2026-10-22T08:30:00Z","v":4350,"vw":4.801977},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-22T08:35:00Z","v":100,"vw":4.82},{"c":4.7991,"h":4.7991,"l":4.7991,"n":1,"o":4.7991,"t":"2026-10-22T09:45:00Z","v":320,"vw":4.7991},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-22T10:10:00Z","v":150,"vw":4.83},{"c":4.84,"h":4.89,"l":4.84,"n":9,"o":4.89,"t":"2026-10-22T11:00:00Z","v":1171,"vw":4.853501},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-22T11:20:00Z","v":1000,"vw":4.83},{"c":4.81,"h":4.8272,"l":4.81,"n":6,"o":4.81,"t":"2026-10-22T11:25:00Z","v":1750,"vw":4.820424},{"c":4.82,"h":4.82,"l":4.81,"n":22,"o":4.81,"t":"2026-10-22T11:30:00Z","v":9477,"vw":4.817653},{"c":4.8392,"h":4.8392,"l":4.8392,"n":2,"o":4.8392,"t":"2026-10-22T11:35:00Z","v":219,"vw":4.8392},{"c":4.83,"h":4.83,"l":4.83,"n":8,"o":4.83,"t":"2026-10-22T11:45:00Z","v":1000,"vw":4.83},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-10-22T11:50:00Z","v":1290,"vw":4.82},{"c":4.8,"h":4.81,"l":4.8,"n":3,"o":4.81,"t":"2026-10-22T12:00:00Z","v":500,"vw":4.808},{"c":4.78,"h":4.79,"l":4.78,"n":7,"o":4.79,"t":"2026-10-22T12:15:00Z","v":1101,"vw":4.7824},{"c":4.7996,"h":4.81,"l":4.79,"n":10,"o":4.8,"t":"2026-10-22T12:35:00Z","v":2122,"vw":4.794743},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-22T12:40:00Z","v":200,"vw":4.79},{"c":4.79,"h":4.8096,"l":4.79,"n":4,"o":4.8096,"t":"2026-10-22T12:45:00Z","v":1850,"vw":4.800489},{"c":4.77,"h":4.78,"l":4.77,"n":4,"o":4.78,"t":"2026-10-22T12:50:00Z","v":900,"vw":4.772307},{"c":4.76,"h":4.76,"l":4.76,"n":7,"o":4.76,"t":"2026-10-22T13:00:00Z","v":1841,"vw":4.76},{"c":4.74,"h":4.7589,"l":4.74,"n":18,"o":4.7589,"t":"2026-10-22T13:05:00Z","v":5059,"vw":4.747527},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-22T13:10:00Z","v":800,"vw":4.74},{"c":4.73,"h":4.74,"l":4.73,"n":4,"o":4.74,"t":"2026-10-22T13:15:00Z","v":2905,"vw":4.73069},{"c":4.72,"h":4.72,"l":4.71,"n":21,"o":4.71,"t":"2026-10-22T13:20:00Z","v":3483,"vw":4.71206},{"c":4.75,"h":4.78,"l":4.74,"n":14,"o":4.74,"t":"2026-10-22T13:25:00Z","v":2806,"vw":4.759756},{"c":5.1,"h":5.11,"l":4.74,"n":166,"o":4.74,"t":"2026-10-22T13:30:00Z","v":32743,"vw":4.933771},{"c":5.07,"h":5.12,"l":5,"n":588,"o":5.11,"t":"2026-10-22T13:35:00Z","v":78177,"vw":5.068133},{"c":5.02,"h":5.025,"l":4.96,"n":373,"o":5.025,"t":"2026-10-22T13:40:00Z","v":59846,"vw":4.999939},{"c":4.97,"h":5.03,"l":4.95,"n":183,"o":4.99,"t":"2026-10-22T13:45:00Z","v":26200,"vw":4.97422},{"c":4.87,"h":4.95,"l":4.84,"n":108,"o":4.95,"t":"2026-10-22T13:50:00Z","v":17582,"vw":4.888572},{"c":4.92,"h":4.94,"l":4.89,"n":125,"o":4.89,"t":"2026-10-22T13:55:00Z","v":17680,"vw":4.925552},{"c":4.93,"h":4.94,"l":4.9,"n":140,"o":4.9,"t":"2026-10-22T14:00:00Z","v":15228,"vw":4.924866},{"c":4.9301,"h":4.94,"l":4.9,"n":149,"o":4.915,"t":"2026-10-22T14:05:00Z","v":21522,"vw":4.923171},{"c":4.88,"h":4.95,"l":4.88,"n":301,"o":4.94,"t":"2026-10-22T14:10:00Z","v":31323,"vw":4.921149},{"c":4.89,"h":4.89,"l":4.85,"n":278,"o":4.86,"t":"2026-10-22T14:15:00Z","v":33158,"vw":4.871226},{"c":4.89,"h":4.94,"l":4.88,"n":130,"o":4.88,"t":"2026-10-22T14:20:00Z","v":26025,"vw":4.913364},{"c":4.86,"h":4.9,"l":4.855,"n":411,"o":4.89,"t":"2026-10-22T14:25:00Z","v":43713,"vw":4.869299},{"c":4.825,"h":4.87,"l":4.82,"n":463,"o":4.87,"t":"2026-10-22T14:30:00Z","v":68050,"vw":4.844435},{"c":4.8,"h":4.8299,"l":4.795,"n":219,"o":4.8299,"t":"2026-10-22T14:35:00Z","v":34650,"vw":4.808693},{"c":4.84,"h":4.87,"l":4.82,"n":372,"o":4.82,"t":"2026-10-22T14:40:00Z","v":42418,"vw":4.852035},{"c":4.79,"h":4.86,"l":4.77,"n":246,"o":4.85,"t":"2026-10-22T14:45:00Z","v":41712,"vw":4.790879},{"c":4.79,"h":4.8,"l":4.77,"n":215,"o":4.79,"t":"2026-10-22T14:50:00Z","v":26480,"vw":4.784741},{"c":4.81,"h":4.81,"l":4.76,"n":205,"o":4.79,"t":"2026-10-22T14:55:00Z","v":23866,"vw":4.797128},{"c":4.74,"h":4.83,"l":4.74,"n":347,"o":4.815,"t":"2026-10-22T15:00:00Z","v":53662,"vw":4.781214},{"c":4.7,"h":4.75,"l":4.7,"n":233,"o":4.75,"t":"2026-10-22T15:05:00Z","v":51835,"vw":4.729567},{"c":4.68,"h":4.7,"l":4.67,"n":89,"o":4.69,"t":"2026-10-22T15:10:00Z","v":25112,"vw":4.687021},{"c":4.8186,"h":4.8186,"l":4.68,"n":76,"o":4.68,"t":"2026-10-22T15:15:00Z","v":20265,"vw":4.766443},{"c":4.85,"h":4.895,"l":4.835,"n":85,"o":4.835,"t":"2026-10-22T15:20:00Z","v":18437,"vw":4.863894},{"c":4.8201,"h":4.85,"l":4.8201,"n":28,"o":4.85,"t":"2026-10-22T15:25:00Z","v":10132,"vw":4.831199},{"c":4.84,"h":4.84,"l":4.8229,"n":72,"o":4.83,"t":"2026-10-22T15:30:00Z","v":11499,"vw":4.831945},{"c":4.86,"h":4.87,"l":4.85,"n":37,"o":4.85,"t":"2026-10-22T15:35:00Z","v":8622,"vw":4.864698},{"c":4.83,"h":4.87,"l":4.83,"n":78,"o":4.85,"t":"2026-10-22T15:40:00Z","v":18398,"vw":4.854936},{"c":4.81,"h":4.82,"l":4.81,"n":42,"o":4.81,"t":"2026-10-22T15:45:00Z","v":7359,"vw":4.815961},{"c":4.87,"h":4.9,"l":4.835,"n":50,"o":4.835,"t":"2026-10-22T15:50:00Z","v":15448,"vw":4.878179},{"c":4.88,"h":4.9,"l":4.87,"n":16,"o":4.87,"t":"2026-10-22T15:55:00Z","v":9342,"vw":4.884089},{"c":4.865,"h":4.91,"l":4.865,"n":16,"o":4.91,"t":"2026-10-22T16:00:00Z","v":2653,"vw":4.884257},{"c":4.87,"h":4.88,"l":4.87,"n":24,"o":4.87,"t":"2026-10-22T16:05:00Z","v":9742,"vw":4.871869},{"c":4.9,"h":4.91,"l":4.86,"n":94,"o":4.88,"t":"2026-10-22T16:10:00Z","v":15355,"vw":4.894077},{"c":4.88,"h":4.8961,"l":4.88,"n":13,"o":4.8961,"t":"2026-10-22T16:20:00Z","v":5759,"vw":4.888194},{"c":4.86,"h":4.88,"l":4.86,"n":23,"o":4.88,"t":"2026-10-22T16:25:00Z","v":4350,"vw":4.866091},{"c":4.8001,"h":4.8501,"l":4.8001,"n":30,"o":4.85,"t":"2026-10-22T16:30:00Z","v":6396,"vw":4.827461},{"c":4.8,"h":4.8101,"l":4.8,"n":16,"o":4.8,"t":"2026-10-22T16:35:00Z","v":5791,"vw":4.80697},{"c":4.76,"h":4.8,"l":4.76,"n":33,"o":4.8,"t":"2026-10-22T16:40:00Z","v":4544,"vw":4.789841},{"c":4.72,"h":4.745,"l":4.72,"n":54,"o":4.745,"t":"2026-10-22T16:45:00Z","v":13632,"vw":4.729972},{"c":4.72,"h":4.725,"l":4.69,"n":77,"o":4.7,"t":"2026-10-22T16:50:00Z","v":14978,"vw":4.705734},{"c":4.755,"h":4.76,"l":4.72,"n":60,"o":4.72,"t":"2026-10-22T16:55:00Z","v":8427,"vw":4.73717},{"c":4.73,"h":4.77,"l":4.72,"n":31,"o":4.77,"t":"2026-10-22T17:00:00Z","v":6702,"vw":4.739704},{"c":4.7,"h":4.71,"l":4.7,"n":40,"o":4.71,"t":"2026-10-22T17:05:00Z","v":3512,"vw":4.707289},{"c":4.6849,"h":4.7,"l":4.6849,"n":16,"o":4.7,"t":"2026-10-22T17:10:00Z","v":5134,"vw":4.691515},{"c":4.68,"h":4.69,"l":4.66,"n":43,"o":4.69,"t":"2026-10-22T17:15:00Z","v":13745,"vw":4.666311},{"c":4.66,"h":4.69,"l":4.65,"n":34,"o":4.68,"t":"2026-10-22T17:20:00Z","v":13395,"vw":4.658607},{"c":4.655,"h":4.655,"l":4.64,"n":35,"o":4.65,"t":"2026-10-22T17:25:00Z","v":3412,"vw":4.646289},{"c":4.66,"h":4.6796,"l":4.65,"n":38,"o":4.65,"t":"2026-10-22T17:30:00Z","v":11937,"vw":4.664304},{"c":4.65,"h":4.66,"l":4.6374,"n":67,"o":4.66,"t":"2026-10-22T17:35:00Z","v":10093,"vw":4.647152},{"c":4.6788,"h":4.6788,"l":4.65,"n":57,"o":4.65,"t":"2026-10-22T17:40:00Z","v":11853,"vw":4.660472},{"c":4.64,"h":4.67,"l":4.64,"n":23,"o":4.67,"t":"2026-10-22T17:45:00Z","v":7352,"vw":4.656056},{"c":4.63,"h":4.63,"l":4.62,"n":31,"o":4.62,"t":"2026-10-22T17:50:00Z","v":3703,"vw":4.6216},{"c":4.62,"h":4.63,"l":4.61,"n":19,"o":4.63,"t":"2026-10-22T17:55:00Z","v":12873,"vw":4.610942},{"c":4.57,"h":4.61,"l":4.57,"n":61,"o":4.61,"t":"2026-10-22T18:00:00Z","v":9898,"vw":4.595456},{"c":4.61,"h":4.62,"l":4.58,"n":51,"o":4.58,"t":"2026-10-22T18:05:00Z","v":24331,"vw":4.603943},{"c":4.58,"h":4.6,"l":4.58,"n":9,"o":4.6,"t":"2026-10-22T18:10:00Z","v":3975,"vw":4.599133},{"c":4.6088,"h":4.61,"l":4.59,"n":20,"o":4.59,"t":"2026-10-22T18:15:00Z","v":6240,"vw":4.599409},{"c":4.61,"h":4.6376,"l":4.6085,"n":40,"o":4.61,"t":"2026-10-22T18:20:00Z","v":10293,"vw":4.614685},{"c":4.5705,"h":4.6,"l":4.57,"n":36,"o":4.6,"t":"2026-10-22T18:25:00Z","v":20732,"vw":4.597949},{"c":4.57,"h":4.57,"l":4.555,"n":45,"o":4.56,"t":"2026-10-22T18:30:00Z","v":9190,"vw":4.562815},{"c":4.59,"h":4.59,"l":4.5601,"n":20,"o":4.565,"t":"2026-10-22T18:35:00Z","v":4632,"vw":4.562715},{"c":4.63,"h":4.63,"l":4.575,"n":111,"o":4.585,"t":"2026-10-22T18:40:00Z","v":25622,"vw":4.594587},{"c":4.63,"h":4.635,"l":4.63,"n":11,"o":4.635,"t":"2026-10-22T18:45:00Z","v":4300,"vw":4.630128},{"c":4.59,"h":4.59,"l":4.59,"n":8,"o":4.59,"t":"2026-10-22T18:50:00Z","v":678,"vw":4.59},{"c":4.58,"h":4.6,"l":4.58,"n":26,"o":4.59,"t":"2026-10-22T18:55:00Z","v":10336,"vw":4.582214},{"c":4.59,"h":4.59,"l":4.57,"n":31,"o":4.58,"t":"2026-10-22T19:00:00Z","v":5797,"vw":4.57803},{"c":4.6086,"h":4.626,"l":4.5915,"n":21,"o":4.5915,"t":"2026-10-22T19:05:00Z","v":4670,"vw":4.605957},{"c":4.65,"h":4.65,"l":4.6,"n":52,"o":4.6,"t":"2026-10-22T19:10:00Z","v":11911,"vw":4.618837},{"c":4.66,"h":4.66,"l":4.64,"n":49,"o":4.6496,"t":"2026-10-22T19:15:00Z","v":9377,"vw":4.652523},{"c":4.66,"h":4.68,"l":4.65,"n":32,"o":4.67,"t":"2026-10-22T19:20:00Z","v":8842,"vw":4.664772},{"c":4.71,"h":4.71,"l":4.68,"n":16,"o":4.6995,"t":"2026-10-22T19:25:00Z","v":2843,"vw":4.685093},{"c":4.7,"h":4.72,"l":4.7,"n":15,"o":4.715,"t":"2026-10-22T19:30:00Z","v":1746,"vw":4.7175},{"c":4.63,"h":4.67,"l":4.63,"n":23,"o":4.6513,"t":"2026-10-22T19:35:00Z","v":8586,"vw":4.642527},{"c":4.625,"h":4.625,"l":4.615,"n":10,"o":4.615,"t":"2026-10-22T19:40:00Z","v":364,"vw":4.619758},{"c":4.64,"h":4.64,"l":4.6,"n":39,"o":4.63,"t":"2026-10-22T19:45:00Z","v":17856,"vw":4.619572},{"c":4.73,"h":4.73,"l":4.7,"n":27,"o":4.7,"t":"2026-10-22T19:50:00Z","v":6550,"vw":4.719919},{"c":4.725,"h":4.73,"l":4.7023,"n":68,"o":4.728,"t":"2026-10-22T19:55:00Z","v":12488,"vw":4.720513},{"c":4.66,"h":4.73,"l":4.65,"n":26,"o":4.72,"t":"2026-10-22T20:00:00Z","v":4052,"vw":4.690428},{"c":4.689,"h":4.689,"l":4.68,"n":4,"o":4.68,"t":"2026-10-22T20:05:00Z","v":1015,"vw":4.682762},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-22T20:10:00Z","v":200,"vw":4.68},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-22T20:35:00Z","v":250,"vw":4.67},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-22T20:40:00Z","v":1000,"vw":4.66},{"c":4.63,"h":4.65,"l":4.63,"n":53,"o":4.65,"t":"2026-10-22T20:45:00Z","v":23419,"vw":4.641341},{"c":4.62,"h":4.63,"l":4.62,"n":10,"o":4.63,"t":"2026-10-22T20:50:00Z","v":9480,"vw":4.622025},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-22T21:15:00Z","v":290,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-22T21:20:00Z","v":105,"vw":4.7}],"history":[{"c":19.3033,"h":20.29,"l":17.97,"n":269,"o":18.59,"t":"2025-04-01T04:00:00Z","v":26554,"vw":19.210355},{"c":22.7727,"h":24.7784,"l":18.41,"n":615,"o":18.42,"t":"2025-04-02T04:00:00Z","v":62865,"vw":22.909238},{"c":21.0097,"h":21.4135,"l":19.82,"n":855,"o":19.82,"t":"2025-04-03T04:00:00Z","v":138972,"vw":20.749447},{"c":17.4106,"h":19.06,"l":14.925,"n":800,"o":19.06,"t":"2025-04-04T04:00:00Z","v":135048,"vw":17.166875},{"c":21.2417,"h":23.56,"l":15.17,"n":1119,"o":15.89,"t":"2025-04-07T04:00:00Z","v":231841,"vw":21.024081},{"c":18.4,"h":24.62,"l":17.75,"n":920,"o":24.41,"t":"2025-04-08T04:00:00Z","v":141237,"vw":22.57838},{"c":26.1637,"h":26.4,"l":18.285,"n":953,"o":19.47,"t":"2025-04-09T04:00:00Z","v":148212,"vw":21.629821},{"c":26.25,"h":28,"l":23.7,"n":835,"o":24.22,"t":"2025-04-10T04:00:00Z","v":190799,"vw":25.899697},{"c":24.4862,"h":26.79,"l":22.64,"n":771,"o":25.9307,"t":"2025-04-11T04:00:00Z","v":155582,"vw":25.464333},{"c":23.27,"h":27.5,"l":23.0001,"n":467,"o":26.24,"t":"2025-04-14T04:00:00Z","v":48479,"vw":24.936159},{"c":22.01,"h":23.5,"l":21.1154,"n":275,"o":23.16,"t":"2025-04-15T04:00:00Z","v":62993,"vw":22.396516},{"c":20.16,"h":20.81,"l":18.8001,"n":397,"o":20.03,"t":"2025-04-16T04:00:00Z","v":65561,"vw":19.829267},{"c":20.46,"h":21.0305,"l":19.3201,"n":255,"o":20.38,"t":"2025-04-17T04:00:00Z","v":27098,"vw":20.252611},{"c":19.37,"h":19.529,"l":17.95,"n":336,"o":18.88,"t":"2025-04-21T04:00:00Z","v":40446,"vw":18.650584},{"c":21.4615,"h":21.53,"l":19.5,"n":521,"o":19.92,"t":"2025-04-22T04:00:00Z","v":64576,"vw":20.343433},{"c":24.3266,"h":25.26,"l":23.15,"n":675,"o":24.245,"t":"2025-04-23T04:00:00Z","v":85810,"vw":24.12561},{"c":25.23,"h":27.322,"l":24.79,"n":805,"o":25.09,"t":"2025-04-24T04:00:00Z","v":82996,"vw":25.948075},{"c":25.5392,"h":27.63,"l":23.5,"n":916,"o":24.31,"t":"2025-04-25T04:00:00Z","v":103211,"vw":24.910146},{"c":24.7525,"h":28.59,"l":23.6465,"n":664,"o":26.59,"t":"2025-04-28T04:00:00Z","v":82022,"vw":26.306331},{"c":22.8194,"h":24.93,"l":22.67,"n":762,"o":24.93,"t":"2025-04-29T04:00:00Z","v":75019,"vw":23.533543},{"c":22.852,"h":22.92,"l":20.36,"n":597,"o":21.25,"t":"2025-04-30T04:00:00Z","v":54954,"vw":21.23116},{"c":24.1253,"h":24.6,"l":23.24,"n":363,"o":23.599,"t":"2025-05-01T04:00:00Z","v":54231,"vw":23.894671},{"c":32.07,"h":33.3635,"l":25.13,"n":2940,"o":25.13,"t":"2025-05-02T04:00:00Z","v":397963,"vw":30.588664},{"c":26.32,"h":30.18,"l":25.26,"n":3274,"o":30.18,"t":"2025-05-05T04:00:00Z","v":377504,"vw":26.942875},{"c":26.92,"h":26.94,"l":23.7528,"n":1573,"o":25.05,"t":"2025-05-06T04:00:00Z","v":138653,"vw":24.688899},{"c":23.86,"h":26.779,"l":23.3851,"n":4137,"o":26.33,"t":"2025-05-07T04:00:00Z","v":366956,"vw":24.572782},{"c":29.37,"h":29.9107,"l":24.02,"n":3203,"o":27.07,"t":"2025-05-08T04:00:00Z","v":299710,"vw":27.791191},{"c":30.72,"h":31.15,"l":27.8,"n":3253,"o":29.37,"t":"2025-05-09T04:00:00Z","v":330478,"vw":29.444998},{"c":36.69,"h":38.9,"l":33.82,"n":9028,"o":37.8,"t":"2025-05-12T04:00:00Z","v":802616,"vw":36.065594},{"c":25.76,"h":31.75,"l":25.75,"n":12180,"o":28.25,"t":"2025-05-13T04:00:00Z","v":1124760,"vw":28.283903},{"c":35,"h":38.99,"l":27.4811,"n":21497,"o":27.72,"t":"2025-05-14T04:00:00Z","v":1471590,"vw":33.990774},{"c":34.4,"h":36.76,"l":32.32,"n":9433,"o":33.4,"t":"2025-05-15T04:00:00Z","v":850479,"vw":34.819759},{"c":36.16,"h":40.26,"l":34.27,"n":12123,"o":37.56,"t":"2025-05-16T04:00:00Z","v":1203468,"vw":36.755555},{"c":37.44,"h":38.5,"l":32,"n":8941,"o":33.95,"t":"2025-05-19T04:00:00Z","v":746438,"vw":35.936766},{"c":36.55,"h":41.41,"l":34,"n":15299,"o":40.2,"t":"2025-05-20T04:00:00Z","v":1209086,"vw":36.899316},{"c":30.74,"h":37.5,"l":29.645,"n":12361,"o":36.15,"t":"2025-05-21T04:00:00Z","v":904740,"vw":33.503227},{"c":46.98,"h":50.18,"l":30.65,"n":32746,"o":31.23,"t":"2025-05-22T04:00:00Z","v":2810510,"vw":42.833318},{"c":47.82,"h":52.49,"l":39.699,"n":29307,"o":41.44,"t":"2025-05-23T04:00:00Z","v":2006207,"vw":48.677931},{"c":49.15,"h":56.7,"l":46.2333,"n":19058,"o":54.01,"t":"2025-05-27T04:00:00Z","v":1197195,"vw":48.75684},{"c":48.8,"h":51,"l":46.3409,"n":9248,"o":46.885,"t":"2025-05-28T04:00:00Z","v":625593,"vw":48.285545},{"c":42.01,"h":52.85,"l":41.18,"n":15061,"o":50.62,"t":"2025-05-29T04:00:00Z","v":768406,"vw":44.814656},{"c":35.06,"h":38.98,"l":32.93,"n":14590,"o":37.615,"t":"2025-05-30T04:00:00Z","v":960543,"vw":35.397777},{"c":35.88,"h":37.46,"l":33.545,"n":7851,"o":35.92,"t":"2025-06-02T04:00:00Z","v":429226,"vw":35.259422},{"c":34.795,"h":39,"l":33.45,"n":9347,"o":37.82,"t":"2025-06-03T04:00:00Z","v":582471,"vw":34.874741},{"c":33.41,"h":35.4,"l":32.5,"n":6587,"o":35.01,"t":"2025-06-04T04:00:00Z","v":393013,"vw":33.482112},{"c":28.29,"h":33.335,"l":27.2113,"n":11051,"o":33.335,"t":"2025-06-05T04:00:00Z","v":786340,"vw":30.351},{"c":30.12,"h":32.5,"l":28.625,"n":7559,"o":29.7,"t":"2025-06-06T04:00:00Z","v":608225,"vw":30.904336},{"c":30.27,"h":32.74,"l":29.15,"n":9017,"o":32.59,"t":"2025-06-09T04:00:00Z","v":643766,"vw":30.615276},{"c":29.94,"h":34.51,"l":29.05,"n":10712,"o":31.49,"t":"2025-06-10T04:00:00Z","v":751948,"vw":31.159417},{"c":36.51,"h":42.09,"l":33.31,"n":41625,"o":34.94,"t":"2025-06-11T04:00:00Z","v":3336636,"vw":37.376134},{"c":34.16,"h":41.64,"l":34.16,"n":24654,"o":37.4,"t":"2025-06-12T04:00:00Z","v":2011937,"vw":37.596583},{"c":30.32,"h":33.12,"l":29.69,"n":15534,"o":31.45,"t":"2025-06-13T04:00:00Z","v":1001187,"vw":31.387134},{"c":34.07,"h":34.72,"l":30.6138,"n":14227,"o":31.38,"t":"2025-06-16T04:00:00Z","v":1199006,"vw":33.203764},{"c":30.46,"h":34.3,"l":29.8122,"n":10344,"o":33.72,"t":"2025-06-17T04:00:00Z","v":766426,"vw":31.867138},{"c":29.57,"h":31.74,"l":28.57,"n":10729,"o":31.02,"t":"2025-06-18T04:00:00Z","v":824489,"vw":30.348021},{"c":28.18,"h":30.62,"l":27.85,"n":10465,"o":30.54,"t":"2025-06-20T04:00:00Z","v":720546,"vw":29.127233},{"c":26.8,"h":27.71,"l":24.27,"n":12814,"o":26.52,"t":"2025-06-23T04:00:00Z","v":856777,"vw":26.171283},{"c":30.04,"h":30.74,"l":28.7,"n":10424,"o":29,"t":"2025-06-24T04:00:00Z","v":849086,"vw":29.848852},{"c":27.76,"h":32.84,"l":27.76,"n":8753,"o":31.6,"t":"2025-06-25T04:00:00Z","v":591395,"vw":30.278497},{"c":28.15,"h":30.06,"l":27.92,"n":6125,"o":28.75,"t":"2025-06-26T04:00:00Z","v":488586,"vw":29.203266},{"c":27.96,"h":29.5,"l":26.43,"n":8061,"o":28.94,"t":"2025-06-27T04:00:00Z","v":718514,"vw":27.963192},{"c":31.59,"h":32.85,"l":28.2,"n":11194,"o":28.3,"t":"2025-06-30T04:00:00Z","v":988015,"vw":30.906092},{"c":28.93,"h":30.8593,"l":28.38,"n":6338,"o":30.42,"t":"2025-07-01T04:00:00Z","v":389723,"vw":29.279223},{"c":37.67,"h":37.7785,"l":29.47,"n":13787,"o":29.48,"t":"2025-07-02T04:00:00Z","v":1160873,"vw":33.881328},{"c":39.8,"h":39.9289,"l":36.47,"n":8345,"o":36.95,"t":"2025-07-03T04:00:00Z","v":555521,"vw":37.77217},{"c":41.52,"h":42.0699,"l":33.6302,"n":12408,"o":38.51,"t":"2025-07-07T04:00:00Z","v":761550,"vw":38.090782},{"c":39.36,"h":44.09,"l":38.64,"n":9548,"o":41.99,"t":"2025-07-08T04:00:00Z","v":606503,"vw":40.951908},{"c":40.08,"h":42,"l":36.23,"n":9745,"o":40.85,"t":"2025-07-09T04:00:00Z","v":620780,"vw":38.527866},{"c":37.34,"h":41,"l":37.27,"n":7012,"o":40.08,"t":"2025-07-10T04:00:00Z","v":370005,"vw":39.353015},{"c":32.36,"h":37.34,"l":31.748,"n":14796,"o":36.49,"t":"2025-07-11T04:00:00Z","v":759914,"vw":33.989772},{"c":35.35,"h":36.0715,"l":32.3,"n":9040,"o":33.1,"t":"2025-07-14T04:00:00Z","v":511688,"vw":34.526097},{"c":35.05,"h":36.71,"l":33.85,"n":7692,"o":36.425,"t":"2025-07-15T04:00:00Z","v":441610,"vw":34.867877},{"c":56.32,"h":57.7301,"l":41,"n":51963,"o":41,"t":"2025-07-16T04:00:00Z","v":3239737,"vw":49.842928},{"c":60.35,"h":60.35,"l":50.7,"n":21859,"o":53.095,"t":"2025-07-17T04:00:00Z","v":1223370,"vw":56.208523},{"c":60,"h":61.8142,"l":51.79,"n":15822,"o":57.36,"t":"2025-07-18T04:00:00Z","v":701274,"vw":56.827735},{"c":52.72,"h":61.7,"l":52.38,"n":13885,"o":59.9,"t":"2025-07-21T04:00:00Z","v":646811,"vw":57.138978},{"c":48.46,"h":52.72,"l":43.96,"n":13286,"o":52.5,"t":"2025-07-22T04:00:00Z","v":567908,"vw":47.016856},{"c":52.61,"h":53.66,"l":47.79,"n":10493,"o":49.46,"t":"2025-07-23T04:00:00Z","v":528116,"vw":50.276909},{"c":51.68,"h":54.1099,"l":51.1,"n":8353,"o":52.67,"t":"2025-07-24T04:00:00Z","v":479392,"vw":52.544115},{"c":48.01,"h":51.05,"l":47,"n":7682,"o":50.5,"t":"2025-07-25T04:00:00Z","v":362573,"vw":48.579992},{"c":48.9,"h":53.35,"l":46.8,"n":9642,"o":50.69,"t":"2025-07-28T04:00:00Z","v":495613,"vw":49.257293},{"c":42.17,"h":52.0313,"l":41.28,"n":14276,"o":48.19,"t":"2025-07-29T04:00:00Z","v":592463,"vw":45.298573},{"c":40.21,"h":44.415,"l":39.35,"n":10140,"o":42.82,"t":"2025-07-30T04:00:00Z","v":484466,"vw":42.274488},{"c":41.97,"h":50.14,"l":41.93,"n":14863,"o":42.99,"t":"2025-07-31T04:00:00Z","v":894429,"vw":46.52624},{"c":39.65,"h":41.13,"l":36.7214,"n":12592,"o":39.305,"t":"2025-08-01T04:00:00Z","v":695651,"vw":39.137321},{"c":48.94,"h":49.5851,"l":40.78,"n":13610,"o":41.88,"t":"2025-08-04T04:00:00Z","v":997791,"vw":46.812743},{"c":53.11,"h":55.55,"l":48,"n":18028,"o":48.74,"t":"2025-08-05T04:00:00Z","v":1160531,"vw":51.81464},{"c":50.14,"h":52.03,"l":48.31,"n":8793,"o":52.03,"t":"2025-08-06T04:00:00Z","v":420660,"vw":49.746831},{"c":48.16,"h":50.4092,"l":45.5,"n":9932,"o":47.79,"t":"2025-08-07T04:00:00Z","v":428770,"vw":47.833573},{"c":46.68,"h":50.72,"l":44.98,"n":10065,"o":48.74,"t":"2025-08-08T04:00:00Z","v":419233,"vw":47.085893},{"c":49.72,"h":50.81,"l":45.2,"n":9000,"o":46.34,"t":"2025-08-11T04:00:00Z","v":510903,"vw":48.441885},{"c":51.08,"h":52.12,"l":46.87,"n":12911,"o":47.72,"t":"2025-08-12T04:00:00Z","v":665547,"vw":49.600077},{"c":57.4,"h":63.255,"l":47.77,"n":33203,"o":50.39,"t":"2025-08-13T04:00:00Z","v":2149980,"vw":53.533467},{"c":62.3675,"h":63.24,"l":50.12,"n":20895,"o":54,"t":"2025-08-14T04:00:00Z","v":1373244,"vw":56.975558},{"c":52.76,"h":61.5,"l":49.86,"n":21110,"o":61.5,"t":"2025-08-15T04:00:00Z","v":1258270,"vw":52.731783},{"c":52.81,"h":55.55,"l":49.6727,"n":9473,"o":52.16,"t":"2025-08-18T04:00:00Z","v":682734,"vw":53.38376},{"c":43.68,"h":54.6,"l":42.37,"n":11888,"o":51.67,"t":"2025-08-19T04:00:00Z","v":756551,"vw":46.367838},{"c":41.19,"h":42.75,"l":36.91,"n":9589,"o":41.92,"t":"2025-08-20T04:00:00Z","v":562754,"vw":39.508823},{"c":38.48,"h":41.67,"l":38,"n":5709,"o":40.65,"t":"2025-08-21T04:00:00Z","v":298052,"vw":39.385519},{"c":41.3629,"h":42.21,"l":35.9204,"n":11528,"o":38.04,"t":"2025-08-22T04:00:00Z","v":847943,"vw":40.140463},{"c":39.43,"h":41.31,"l":37.43,"n":8097,"o":41.31,"t":"2025-08-25T04:00:00Z","v":429533,"vw":38.922022},{"c":43.67,"h":44.05,"l":38.88,"n":12133,"o":38.88,"t":"2025-08-26T04:00:00Z","v":779800,"vw":42.421149},{"c":44.09,"h":48.28,"l":42.57,"n":10018,"o":43.46,"t":"2025-08-27T04:00:00Z","v":714352,"vw":45.775601},{"c":50.85,"h":54.97,"l":46.09,"n":21751,"o":46.18,"t":"2025-08-28T04:00:00Z","v":1307960,"vw":50.859534},{"c":48.6,"h":52.04,"l":48.15,"n":7650,"o":50.925,"t":"2025-08-29T04:00:00Z","v":527567,"vw":49.48125},{"c":44.47,"h":47.46,"l":40.055,"n":16045,"o":46.62,"t":"2025-09-02T04:00:00Z","v":757137,"vw":43.184593},{"c":41.88,"h":45.91,"l":41.165,"n":8838,"o":44.7,"t":"2025-09-03T04:00:00Z","v":556396,"vw":44.110627},{"c":42.16,"h":45.06,"l":40.8301,"n":7276,"o":42.55,"t":"2025-09-04T04:00:00Z","v":454116,"vw":42.566501},{"c":41.84,"h":44.92,"l":38.48,"n":10372,"o":43.27,"t":"2025-09-05T04:00:00Z","v":653963,"vw":40.700201},{"c":42.01,"h":43.95,"l":41.22,"n":7347,"o":42.5,"t":"2025-09-08T04:00:00Z","v":482893,"vw":42.363225},{"c":49.38,"h":50.5,"l":41.935,"n":13251,"o":42.56,"t":"2025-09-09T04:00:00Z","v":839246,"vw":45.167212},{"c":47.42,"h":50.238,"l":47.17,"n":9100,"o":49,"t":"2025-09-10T04:00:00Z","v":490636,"vw":48.520068},{"c":50.44,"h":52.3,"l":46.7673,"n":10319,"o":47.64,"t":"2025-09-11T04:00:00Z","v":629786,"vw":49.000336},{"c":64.66,"h":71.18,"l":50.4,"n":39073,"o":51.2,"t":"2025-09-12T04:00:00Z","v":1952077,"vw":64.141471},{"c":65.95,"h":69.17,"l":62.0825,"n":12161,"o":64.69,"t":"2025-09-15T04:00:00Z","v":603104,"vw":65.704976},{"c":70.84,"h":73.0998,"l":63.66,"n":11122,"o":66.84,"t":"2025-09-16T04:00:00Z","v":585226,"vw":68.291497},{"c":85.45,"h":86,"l":69.8555,"n":19178,"o":71.38,"t":"2025-09-17T04:00:00Z","v":1087818,"vw":77.810225},{"c":106.5,"h":117.7822,"l":89,"n":24946,"o":92.2,"t":"2025-09-18T04:00:00Z","v":1115124,"vw":105.852744},{"c":138.56,"h":143.07,"l":105.8,"n":37673,"o":105.8,"t":"2025-09-19T04:00:00Z","v":1293030,"vw":127.491366},{"c":137.05,"h":148.76,"l":109.4943,"n":29305,"o":117.065,"t":"2025-09-22T04:00:00Z","v":792009,"vw":133.483949},{"c":166.595,"h":175.9891,"l":142,"n":40284,"o":147,"t":"2025-09-23T04:00:00Z","v":1095231,"vw":158.272982},{"c":168.17,"h":197.9035,"l":148.3529,"n":40320,"o":179.82,"t":"2025-09-24T04:00:00Z","v":1141207,"vw":174.893642},{"c":173,"h":181,"l":138.6,"n":29959,"o":149.8,"t":"2025-09-25T04:00:00Z","v":1114144,"vw":163.171511},{"c":162.46,"h":192.99,"l":158.67,"n":34289,"o":174.24,"t":"2025-09-26T04:00:00Z","v":1025975,"vw":171.057502},{"c":147.07,"h":176.2,"l":134.6,"n":21437,"o":168.54,"t":"2025-09-29T04:00:00Z","v":698109,"vw":156.180054},{"c":148.5,"h":156,"l":140.01,"n":14314,"o":143.3,"t":"2025-09-30T04:00:00Z","v":521655,"vw":148.881572},{"c":149.35,"h":163.5,"l":137,"n":15351,"o":139.7,"t":"2025-10-01T04:00:00Z","v":648670,"vw":151.209944},{"c":203.62,"h":206.9228,"l":154.3166,"n":37167,"o":157.79,"t":"2025-10-02T04:00:00Z","v":1154649,"vw":190.377234},{"c":255.76,"h":263.2494,"l":207.52,"n":56283,"o":222.2,"t":"2025-10-03T04:00:00Z","v":1317815,"vw":238.833336},{"c":277.32,"h":294.52,"l":234.5706,"n":32398,"o":239.69,"t":"2025-10-06T04:00:00Z","v":719060,"vw":264.845859},{"c":305.97,"h":335.63,"l":264.875,"n":65758,"o":301.87,"t":"2025-10-07T04:00:00Z","v":1425957,"vw":297.361011},{"c":297.32,"h":364.3999,"l":273,"n":54396,"o":312,"t":"2025-10-08T04:00:00Z","v":1249315,"vw":310.332888},{"c":347.92,"h":362.685,"l":292,"n":65042,"o":295,"t":"2025-10-09T04:00:00Z","v":1336774,"vw":327.241196},{"c":301.75,"h":377,"l":300,"n":68401,"o":359.33,"t":"2025-10-10T04:00:00Z","v":1415692,"vw":343.490623},{"c":450.38,"h":452.395,"l":334.58,"n":56289,"o":334.58,"t":"2025-10-13T04:00:00Z","v":1023184,"vw":393.233994},{"c":468.94,"h":501.8,"l":368.9,"n":58722,"o":448.1,"t":"2025-10-14T04:00:00Z","v":978605,"vw":435.964888},{"c":472.23,"h":499.06,"l":375,"n":66930,"o":499.06,"t":"2025-10-15T04:00:00Z","v":1090320,"vw":434.503478},{"c":329.62,"h":450.073,"l":313.4738,"n":77517,"o":443.62,"t":"2025-10-16T04:00:00Z","v":1222964,"vw":357.175757},{"c":305.7,"h":331.895,"l":270,"n":88696,"o":285,"t":"2025-10-17T04:00:00Z","v":1326284,"vw":303.541206},{"c":265.22,"h":324.06,"l":251.95,"n":33258,"o":321.885,"t":"2025-10-20T04:00:00Z","v":664413,"vw":289.809186},{"c":224.1,"h":267.53,"l":213.03,"n":29963,"o":255.85,"t":"2025-10-21T04:00:00Z","v":697599,"vw":240.659873},{"c":179.35,"h":220.01,"l":158.11,"n":41776,"o":207.13,"t":"2025-10-22T04:00:00Z","v":1464265,"vw":183.210768},{"c":214.2,"h":238,"l":195.71,"n":70725,"o":222.55,"t":"2025-10-23T04:00:00Z","v":2247289,"vw":215.96529},{"c":204.78,"h":255,"l":203.595,"n":42372,"o":231.76,"t":"2025-10-24T04:00:00Z","v":1094418,"vw":228.893299},{"c":220,"h":243.91,"l":208.475,"n":25773,"o":212.5,"t":"2025-10-27T04:00:00Z","v":681699,"vw":226.452909},{"c":185.12,"h":248.28,"l":184,"n":35321,"o":217.42,"t":"2025-10-28T04:00:00Z","v":1088846,"vw":216.916207},{"c":207.64,"h":213,"l":183.32,"n":21264,"o":190.23,"t":"2025-10-29T04:00:00Z","v":635505,"vw":200.870232},{"c":238.8,"h":243.47,"l":190,"n":21436,"o":193,"t":"2025-10-30T04:00:00Z","v":656972,"vw":219.583575},{"c":260.63,"h":261.9499,"l":230.01,"n":23818,"o":234.91,"t":"2025-10-31T04:00:00Z","v":728531,"vw":244.458671},{"c":198.48,"h":259.65,"l":196.8527,"n":32563,"o":258.51,"t":"2025-11-03T05:00:00Z","v":880777,"vw":213.680775},{"c":157.1,"h":192.738,"l":152.431,"n":22476,"o":176,"t":"2025-11-04T05:00:00Z","v":593972,"vw":179.718366},{"c":176.6,"h":182.61,"l":156.1663,"n":17940,"o":167.25,"t":"2025-11-05T05:00:00Z","v":564168,"vw":168.9739},{"c":148.5,"h":174.9,"l":147.2,"n":15239,"o":174.9,"t":"2025-11-06T05:00:00Z","v":448302,"vw":158.635332},{"c":142.23,"h":142.68,"l":115.87,"n":25453,"o":134.085,"t":"2025-11-07T05:00:00Z","v":868660,"vw":130.158601},{"c":135.61,"h":150.2,"l":132.82,"n":15769,"o":145.38,"t":"2025-11-10T05:00:00Z","v":468970,"vw":141.266982},{"c":121.94,"h":128.5207,"l":112.6675,"n":22426,"o":119.93,"t":"2025-11-11T05:00:00Z","v":780723,"vw":121.293739},{"c":97.59,"h":122.625,"l":96.01,"n":26423,"o":120.13,"t":"2025-11-12T05:00:00Z","v":914067,"vw":107.573205},{"c":75.84,"h":91.3,"l":73.1641,"n":32763,"o":88.85,"t":"2025-11-13T05:00:00Z","v":1508182,"vw":79.391229},{"c":77.23,"h":85.67,"l":64.825,"n":38804,"o":65.96,"t":"2025-11-14T05:00:00Z","v":2008613,"vw":79.768792},{"c":72.68,"h":80.35,"l":69.89,"n":16348,"o":74.27,"t":"2025-11-17T05:00:00Z","v":748155,"vw":75.743349},{"c":78.24,"h":79.72,"l":70,"n":12597,"o":70.15,"t":"2025-11-18T05:00:00Z","v":731437,"vw":75.42305},{"c":76.8,"h":87.4299,"l":76.01,"n":15541,"o":78.77,"t":"2025-11-19T05:00:00Z","v":803549,"vw":81.745501},{"c":60.44,"h":85.2613,"l":59.98,"n":20558,"o":82.4,"t":"2025-11-20T05:00:00Z","v":1060145,"vw":70.757617},{"c":64.4751,"h":64.99,"l":50.8275,"n":21208,"o":62.16,"t":"2025-11-21T05:00:00Z","v":1340453,"vw":59.017839},{"c":80.8,"h":81.51,"l":64.83,"n":15746,"o":65.56,"t":"2025-11-24T05:00:00Z","v":742784,"vw":71.827789},{"c":77.78,"h":82.045,"l":68.93,"n":15461,"o":74.25,"t":"2025-11-25T05:00:00Z","v":878499,"vw":73.742428},{"c":74.77,"h":79.8,"l":73,"n":10857,"o":79.2,"t":"2025-11-26T05:00:00Z","v":553727,"vw":75.823963},{"c":74.3462,"h":77.1,"l":72.78,"n":5268,"o":74.96,"t":"2025-11-28T05:00:00Z","v":247928,"vw":75.727758},{"c":61.9,"h":70.5,"l":61.6472,"n":10177,"o":70.445,"t":"2025-12-01T05:00:00Z","v":417168,"vw":65.606706},{"c":63.9659,"h":69.4799,"l":62.39,"n":10324,"o":64.51,"t":"2025-12-02T05:00:00Z","v":548605,"vw":65.256956},{"c":75.4,"h":76.6309,"l":62.12,"n":9444,"o":63.5,"t":"2025-12-03T05:00:00Z","v":541389,"vw":68.161421},{"c":98.7,"h":99.19,"l":72.7408,"n":27084,"o":74.1,"t":"2025-12-04T05:00:00Z","v":1645644,"vw":89.643886},{"c":85.63,"h":95.11,"l":80.386,"n":25305,"o":94.86,"t":"2025-12-05T05:00:00Z","v":1297124,"vw":87.513618},{"c":86.55,"h":93.5897,"l":78.782,"n":15952,"o":89.11,"t":"2025-12-08T05:00:00Z","v":869175,"vw":84.731526},{"c":21.51,"h":21.92,"l":19,"n":9998,"o":20.71,"t":"2025-12-09T05:00:00Z","v":1889497,"vw":20.768046},{"c":18.3,"h":20.8,"l":18.2008,"n":13900,"o":20.8,"t":"2025-12-10T05:00:00Z","v":2881459,"vw":19.325718},{"c":19.36,"h":19.53,"l":16.35,"n":18762,"o":18.07,"t":"2025-12-11T05:00:00Z","v":2977053,"vw":17.709289},{"c":17.77,"h":19.25,"l":16.68,"n":14788,"o":18.52,"t":"2025-12-12T05:00:00Z","v":2297364,"vw":18.05625},{"c":14.55,"h":18.04,"l":14.55,"n":17801,"o":17.94,"t":"2025-12-15T05:00:00Z","v":2752375,"vw":15.701689},{"c":15.03,"h":15.6,"l":13.9501,"n":16315,"o":14.17,"t":"2025-12-16T05:00:00Z","v":2410755,"vw":14.720577},{"c":13.23,"h":16.6699,"l":13.11,"n":17125,"o":15.39,"t":"2025-12-17T05:00:00Z","v":2382176,"vw":14.931824},{"c":13.57,"h":14.9099,"l":12.9,"n":17340,"o":14.5,"t":"2025-12-18T05:00:00Z","v":2757546,"vw":13.686582},{"c":14.62,"h":14.94,"l":13.57,"n":12032,"o":13.68,"t":"2025-12-19T05:00:00Z","v":1963708,"vw":14.31989},{"c":18.46,"h":19.4396,"l":15.38,"n":27993,"o":15.57,"t":"2025-12-22T05:00:00Z","v":4557675,"vw":17.832532},{"c":16.02,"h":18.2,"l":15.75,"n":23878,"o":17.06,"t":"2025-12-23T05:00:00Z","v":3129641,"vw":16.860949},{"c":15.24,"h":16.0099,"l":14.59,"n":17315,"o":15.93,"t":"2025-12-24T05:00:00Z","v":2633854,"vw":15.024906},{"c":12.53,"h":15,"l":12.46,"n":25469,"o":15,"t":"2025-12-26T05:00:00Z","v":3445531,"vw":13.278192},{"c":12.42,"h":12.9299,"l":11.54,"n":22656,"o":12.02,"t":"2025-12-29T05:00:00Z","v":3879421,"vw":12.176704},{"c":12.42,"h":13.044,"l":12.0518,"n":11610,"o":12.675,"t":"2025-12-30T05:00:00Z","v":2055843,"vw":12.560545},{"c":12.15,"h":12.7199,"l":11.88,"n":9164,"o":12.46,"t":"2025-12-31T05:00:00Z","v":1688830,"vw":12.316465},{"c":13.7,"h":14.0841,"l":11.5101,"n":17106,"o":12.59,"t":"2026-01-02T05:00:00Z","v":3158385,"vw":12.768437},{"c":15.26,"h":16.2396,"l":13.63,"n":20908,"o":13.73,"t":"2026-01-05T05:00:00Z","v":3776053,"vw":15.305117},{"c":15.67,"h":16.033,"l":13.87,"n":15145,"o":15.17,"t":"2026-01-06T05:00:00Z","v":2258360,"vw":15.035959},{"c":15.45,"h":17.0184,"l":15,"n":15448,"o":15.35,"t":"2026-01-07T05:00:00Z","v":2523689,"vw":16.013083},{"c":15.51,"h":16.92,"l":14.64,"n":15857,"o":14.96,"t":"2026-01-08T05:00:00Z","v":2756102,"vw":15.938733},{"c":14.87,"h":17.25,"l":14.85,"n":24846,"o":15.82,"t":"2026-01-09T05:00:00Z","v":3924185,"vw":15.876642},{"c":15.75,"h":15.9,"l":13.9,"n":15920,"o":14.4,"t":"2026-01-12T05:00:00Z","v":2658091,"vw":15.040292},{"c":14.51,"h":16.66,"l":14.3,"n":19716,"o":16.18,"t":"2026-01-13T05:00:00Z","v":2945909,"vw":14.990243},{"c":15.9,"h":15.91,"l":13.64,"n":17989,"o":14.15,"t":"2026-01-14T05:00:00Z","v":2574671,"vw":14.609662},{"c":14.66,"h":16.8651,"l":14.62,"n":20644,"o":16.64,"t":"2026-01-15T05:00:00Z","v":3129318,"vw":15.710881},{"c":15.67,"h":16.33,"l":14.44,"n":14705,"o":14.97,"t":"2026-01-16T05:00:00Z","v":2517535,"vw":15.453745},{"c":15.01,"h":16.7497,"l":13.35,"n":31507,"o":14.395,"t":"2026-01-20T05:00:00Z","v":4738715,"vw":15.083189},{"c":13.28,"h":16.4,"l":11.85,"n":46334,"o":15.46,"t":"2026-01-21T05:00:00Z","v":7714936,"vw":13.308682},{"c":14.71,"h":15.32,"l":13.94,"n":21391,"o":14.16,"t":"2026-01-22T05:00:00Z","v":3813721,"vw":14.525415},{"c":12.98,"h":14.98,"l":12.73,"n":23177,"o":14.68,"t":"2026-01-23T05:00:00Z","v":3491195,"vw":13.790104},{"c":11.07,"h":13.27,"l":10.6801,"n":31041,"o":12.95,"t":"2026-01-26T05:00:00Z","v":4276567,"vw":11.80561},{"c":11.58,"h":11.845,"l":10.68,"n":16721,"o":11.32,"t":"2026-01-27T05:00:00Z","v":2600881,"vw":11.231463},{"c":11.3,"h":11.79,"l":10.9,"n":19452,"o":11.58,"t":"2026-01-28T05:00:00Z","v":3303464,"vw":11.314549},{"c":9.07,"h":10.8,"l":8.48,"n":32464,"o":10.72,"t":"2026-01-29T05:00:00Z","v":6065466,"vw":9.408715},{"c":7.48,"h":8.84,"l":6.995,"n":26127,"o":8.84,"t":"2026-01-30T05:00:00Z","v":5839855,"vw":7.800737},{"c":7.09,"h":7.62,"l":6.6993,"n":16454,"o":7.62,"t":"2026-02-02T05:00:00Z","v":3393451,"vw":6.993531},{"c":7.48,"h":7.56,"l":6.635,"n":13921,"o":7.5,"t":"2026-02-03T05:00:00Z","v":3543789,"vw":7.181343},{"c":6.61,"h":7.36,"l":5.84,"n":22102,"o":7.24,"t":"2026-02-04T05:00:00Z","v":5563897,"vw":6.471069},{"c":4.9,"h":6.195,"l":4.81,"n":21256,"o":6.1,"t":"2026-02-05T05:00:00Z","v":5715321,"vw":5.386652},{"c":6.68,"h":6.7,"l":5.15,"n":25969,"o":5.24,"t":"2026-02-06T05:00:00Z","v":6430706,"vw":6.092897},{"c":6.6,"h":6.88,"l":5.99,"n":16299,"o":6.26,"t":"2026-02-09T05:00:00Z","v":3337517,"vw":6.561455},{"c":6.12,"h":6.7,"l":6,"n":10436,"o":6.29,"t":"2026-02-10T05:00:00Z","v":2231500,"vw":6.322185},{"c":5.74,"h":6.19,"l":5.25,"n":19297,"o":6.19,"t":"2026-02-11T05:00:00Z","v":5445255,"vw":5.615641},{"c":4.7,"h":5.465,"l":4.585,"n":22492,"o":5.465,"t":"2026-02-12T05:00:00Z","v":6866894,"vw":4.850673},{"c":5.38,"h":5.47,"l":4.6,"n":15958,"o":5,"t":"2026-02-13T05:00:00Z","v":5858938,"vw":5.135113},{"c":5.07,"h":5.56,"l":4.765,"n":12964,"o":5.035,"t":"2026-02-17T05:00:00Z","v":4019615,"vw":5.118868},{"c":5.39,"h":5.75,"l":4.83,"n":11573,"o":5.03,"t":"2026-02-18T05:00:00Z","v":3472451,"vw":5.454596},{"c":5.69,"h":5.7801,"l":5.06,"n":19451,"o":5.18,"t":"2026-02-19T05:00:00Z","v":5388024,"vw":5.493642},{"c":5.22,"h":5.6401,"l":4.9301,"n":18882,"o":5.41,"t":"2026-02-20T05:00:00Z","v":6318772,"vw":5.254903},{"c":5.29,"h":5.46,"l":4.83,"n":9962,"o":4.92,"t":"2026-02-23T05:00:00Z","v":3114045,"vw":5.22428},{"c":5.55,"h":5.7301,"l":5.04,"n":14925,"o":5.18,"t":"2026-02-24T05:00:00Z","v":4757178,"vw":5.464126},{"c":6.34,"h":6.43,"l":5.56,"n":20224,"o":5.76,"t":"2026-02-25T05:00:00Z","v":4920255,"vw":6.126499},{"c":7.05,"h":7.46,"l":6.65,"n":36709,"o":6.785,"t":"2026-02-26T05:00:00Z","v":8055551,"vw":7.074786},{"c":6.17,"h":6.67,"l":5.5,"n":20334,"o":6.54,"t":"2026-02-27T05:00:00Z","v":5087189,"vw":5.912821},{"c":6.29,"h":6.35,"l":5.57,"n":14356,"o":5.59,"t":"2026-03-02T05:00:00Z","v":3693993,"vw":6.061747},{"c":5.77,"h":6.225,"l":5.26,"n":16258,"o":5.79,"t":"2026-03-03T05:00:00Z","v":4518265,"vw":5.757264},{"c":6.3,"h":6.43,"l":5.71,"n":23159,"o":5.81,"t":"2026-03-04T05:00:00Z","v":6201707,"vw":6.049079},{"c":5.71,"h":5.76,"l":5.01,"n":33702,"o":5.755,"t":"2026-03-05T05:00:00Z","v":9389369,"vw":5.379118},{"c":5.73,"h":6.095,"l":5.43,"n":20092,"o":5.43,"t":"2026-03-06T05:00:00Z","v":4815789,"vw":5.726034},{"c":6.13,"h":6.18,"l":5.14,"n":17658,"o":5.44,"t":"2026-03-09T04:00:00Z","v":5471702,"vw":5.505419},{"c":5.71,"h":6.3499,"l":5.705,"n":14870,"o":6.11,"t":"2026-03-10T04:00:00Z","v":3710588,"vw":6.098288},{"c":5.65,"h":6.02,"l":5.42,"n":18432,"o":5.7,"t":"2026-03-11T04:00:00Z","v":6096512,"vw":5.750311},{"c":5.08,"h":5.51,"l":4.92,"n":19305,"o":5.45,"t":"2026-03-12T04:00:00Z","v":4494154,"vw":5.161842},{"c":5.12,"h":5.79,"l":4.9539,"n":16457,"o":5.29,"t":"2026-03-13T04:00:00Z","v":4917027,"vw":5.373871},{"c":5.1,"h":5.63,"l":4.73,"n":20696,"o":5.38,"t":"2026-03-16T04:00:00Z","v":6828928,"vw":5.109255},{"c":5.14,"h":5.29,"l":4.85,"n":15300,"o":5.12,"t":"2026-03-17T04:00:00Z","v":4135966,"vw":5.062188},{"c":4.79,"h":5.115,"l":4.75,"n":21019,"o":4.97,"t":"2026-03-18T04:00:00Z","v":5165585,"vw":4.953541},{"c":18.49,"h":18.8851,"l":16.81,"n":3500,"o":17.9,"t":"2026-03-19T04:00:00Z","v":415817,"vw":17.87787},{"c":17.13,"h":17.93,"l":15.93,"n":8793,"o":17.66,"t":"2026-03-20T04:00:00Z","v":857288,"vw":17.121725},{"c":19.3775,"h":19.4,"l":17.29,"n":6744,"o":17.52,"t":"2026-03-23T04:00:00Z","v":776558,"vw":18.180001},{"c":18.72,"h":19.88,"l":17.43,"n":5739,"o":18.33,"t":"2026-03-24T04:00:00Z","v":697199,"vw":18.375575},{"c":17.58,"h":20.27,"l":16.73,"n":8980,"o":19.56,"t":"2026-03-25T04:00:00Z","v":1217163,"vw":18.233021},{"c":15.91,"h":16.96,"l":15.5,"n":7370,"o":16.65,"t":"2026-03-26T04:00:00Z","v":814275,"vw":16.076899},{"c":13.45,"h":15.62,"l":13.19,"n":7815,"o":15.36,"t":"2026-03-27T04:00:00Z","v":1131125,"vw":14.002969},{"c":12.56,"h":13.87,"l":11.8,"n":6530,"o":13.64,"t":"2026-03-30T04:00:00Z","v":936495,"vw":12.660968},{"c":14.71,"h":14.915,"l":12.851,"n":6105,"o":13.15,"t":"2026-03-31T04:00:00Z","v":901960,"vw":13.664559},{"c":13.59,"h":15.69,"l":13.47,"n":7946,"o":15.24,"t":"2026-04-01T04:00:00Z","v":907119,"vw":14.529633},{"c":14.94,"h":14.98,"l":12.14,"n":5484,"o":12.34,"t":"2026-04-02T04:00:00Z","v":735203,"vw":13.519585},{"c":14.88,"h":15.625,"l":14.16,"n":4368,"o":14.58,"t":"2026-04-06T04:00:00Z","v":506110,"vw":14.830702},{"c":14.0975,"h":14.71,"l":13,"n":5593,"o":14.64,"t":"2026-04-07T04:00:00Z","v":746661,"vw":13.655538},{"c":15.57,"h":17.28,"l":14.74,"n":6946,"o":16.72,"t":"2026-04-08T04:00:00Z","v":857853,"vw":15.594467},{"c":15.05,"h":15.815,"l":14.42,"n":6384,"o":15.17,"t":"2026-04-09T04:00:00Z","v":606924,"vw":15.164004},{"c":15.74,"h":16.5323,"l":14.99,"n":4305,"o":15.13,"t":"2026-04-10T04:00:00Z","v":619697,"vw":15.746021},{"c":16.7,"h":16.9,"l":14.67,"n":5298,"o":15.15,"t":"2026-04-13T04:00:00Z","v":648877,"vw":15.819398},{"c":20.5,"h":21.68,"l":17.9511,"n":14445,"o":18.1,"t":"2026-04-14T04:00:00Z","v":1559666,"vw":20.210568},{"c":25.99,"h":26.919,"l":21.3,"n":26310,"o":22.86,"t":"2026-04-15T04:00:00Z","v":2487509,"vw":24.68772},{"c":26.93,"h":28.51,"l":23.24,"n":28687,"o":27.28,"t":"2026-04-16T04:00:00Z","v":2232362,"vw":25.957101},{"c":27.74,"h":28.75,"l":25.95,"n":14182,"o":28.01,"t":"2026-04-17T04:00:00Z","v":977981,"vw":27.250302},{"c":27.35,"h":27.935,"l":24.92,"n":11606,"o":26.09,"t":"2026-04-20T04:00:00Z","v":921826,"vw":26.420194},{"c":23.5,"h":27.82,"l":23.13,"n":9811,"o":27.39,"t":"2026-04-21T04:00:00Z","v":802548,"vw":25.152919},{"c":23.7,"h":25.8,"l":22.54,"n":8792,"o":24.7,"t":"2026-04-22T04:00:00Z","v":729066,"vw":24.128195},{"c":19.72,"h":23.32,"l":18.78,"n":11294,"o":22.59,"t":"2026-04-23T04:00:00Z","v":861397,"vw":20.599965},{"c":19.12,"h":20.35,"l":17.9,"n":8136,"o":20.315,"t":"2026-04-24T04:00:00Z","v":628115,"vw":18.889803},{"c":19.75,"h":19.83,"l":17.8967,"n":4907,"o":18.29,"t":"2026-04-27T04:00:00Z","v":497173,"vw":18.630476},{"c":18.55,"h":19.04,"l":17.75,"n":4487,"o":18.77,"t":"2026-04-28T04:00:00Z","v":543019,"vw":18.510926},{"c":17.84,"h":18.22,"l":16.0601,"n":6111,"o":18.22,"t":"2026-04-29T04:00:00Z","v":698456,"vw":16.940627},{"c":20.72,"h":20.9299,"l":17.75,"n":6230,"o":17.91,"t":"2026-04-30T04:00:00Z","v":687549,"vw":19.208391},{"c":20.92,"h":21.14,"l":19.2,"n":4407,"o":20.01,"t":"2026-05-01T04:00:00Z","v":471970,"vw":20.225083},{"c":21.38,"h":23.5999,"l":20.56,"n":7492,"o":20.8,"t":"2026-05-04T04:00:00Z","v":657613,"vw":22.286597},{"c":22.59,"h":23.12,"l":19.86,"n":6113,"o":21.92,"t":"2026-05-05T04:00:00Z","v":544330,"vw":21.459948},{"c":27.14,"h":27.2,"l":23.2101,"n":10998,"o":23.76,"t":"2026-05-06T04:00:00Z","v":873703,"vw":25.496906},{"c":22.26,"h":25.87,"l":21.68,"n":8894,"o":24.89,"t":"2026-05-07T04:00:00Z","v":605178,"vw":23.751725},{"c":23.82,"h":23.89,"l":20.9001,"n":6657,"o":23.44,"t":"2026-05-08T04:00:00Z","v":546127,"vw":22.169409},{"c":27.67,"h":28.5,"l":22.1662,"n":14640,"o":22.74,"t":"2026-05-11T04:00:00Z","v":1203798,"vw":26.929861},{"c":23.82,"h":29.0399,"l":21.595,"n":25234,"o":27.28,"t":"2026-05-12T04:00:00Z","v":1859663,"vw":25.015854},{"c":22.17,"h":23.86,"l":20.88,"n":12030,"o":23.86,"t":"2026-05-13T04:00:00Z","v":990393,"vw":21.931886},{"c":24.14,"h":25.46,"l":20.69,"n":8651,"o":21.22,"t":"2026-05-14T04:00:00Z","v":824876,"vw":23.68908},{"c":20.54,"h":22.28,"l":19.85,"n":8419,"o":22.24,"t":"2026-05-15T04:00:00Z","v":737707,"vw":20.944177},{"c":17.5748,"h":20.57,"l":16.3,"n":12449,"o":20.57,"t":"2026-05-18T04:00:00Z","v":1092441,"vw":17.432503},{"c":16.3027,"h":17.93,"l":15.16,"n":6714,"o":16.87,"t":"2026-05-19T04:00:00Z","v":625601,"vw":16.337823},{"c":18.08,"h":18.71,"l":16.0291,"n":6356,"o":16.41,"t":"2026-05-20T04:00:00Z","v":685356,"vw":17.671722},{"c":29.1,"h":29.12,"l":21.4,"n":77517,"o":21.86,"t":"2026-05-21T04:00:00Z","v":6226913,"vw":26.64626},{"c":40.78,"h":44.1881,"l":30.66,"n":173998,"o":31.12,"t":"2026-05-22T04:00:00Z","v":12970383,"vw":39.503254},{"c":36.41,"h":40.9799,"l":32.22,"n":101536,"o":39.24,"t":"2026-05-26T04:00:00Z","v":6467306,"vw":35.033107},{"c":35.05,"h":37.67,"l":32.12,"n":43279,"o":35.01,"t":"2026-05-27T04:00:00Z","v":3144500,"vw":34.59856},{"c":41.64,"h":42.96,"l":33.64,"n":65080,"o":35.75,"t":"2026-05-28T04:00:00Z","v":5663466,"vw":39.01356},{"c":36.95,"h":40.1588,"l":33.6259,"n":55863,"o":39.75,"t":"2026-05-29T04:00:00Z","v":4284087,"vw":35.858258},{"c":37.13,"h":39.7,"l":32.74,"n":32434,"o":34.51,"t":"2026-06-01T04:00:00Z","v":2733352,"vw":36.98532},{"c":40.81,"h":41.86,"l":36.54,"n":32139,"o":36.61,"t":"2026-06-02T04:00:00Z","v":2386860,"vw":39.293312},{"c":32.39,"h":44.33,"l":31.35,"n":61676,"o":39.41,"t":"2026-06-03T04:00:00Z","v":4415485,"vw":35.815594},{"c":32.35,"h":34.695,"l":29.18,"n":24573,"o":30.31,"t":"2026-06-04T04:00:00Z","v":2352458,"vw":32.182644},{"c":22.94,"h":29.76,"l":21.42,"n":33457,"o":29.76,"t":"2026-06-05T04:00:00Z","v":3685187,"vw":24.219116},{"c":25.38,"h":27.59,"l":23.07,"n":19765,"o":24.33,"t":"2026-06-08T04:00:00Z","v":1972888,"vw":25.717573},{"c":20.4,"h":27.3869,"l":17.65,"n":25079,"o":25.23,"t":"2026-06-09T04:00:00Z","v":2644321,"vw":21.10499},{"c":19.96,"h":22.865,"l":19.7763,"n":16526,"o":20.16,"t":"2026-06-10T04:00:00Z","v":1778703,"vw":21.61148},{"c":22.27,"h":23.55,"l":19.41,"n":15607,"o":19.72,"t":"2026-06-11T04:00:00Z","v":1629560,"vw":21.231882},{"c":23.06,"h":25.15,"l":21.53,"n":14785,"o":22.54,"t":"2026-06-12T04:00:00Z","v":1639256,"vw":23.510612},{"c":26.8,"h":28.66,"l":25.57,"n":17088,"o":26.43,"t":"2026-06-15T04:00:00Z","v":1550195,"vw":27.498109},{"c":21.84,"h":26.07,"l":21.51,"n":16252,"o":25.07,"t":"2026-06-16T04:00:00Z","v":1394487,"vw":23.516294},{"c":21.06,"h":23.49,"l":20.86,"n":10715,"o":22.38,"t":"2026-06-17T04:00:00Z","v":1167875,"vw":22.413225},{"c":23.13,"h":23.48,"l":19.45,"n":11924,"o":22.02,"t":"2026-06-18T04:00:00Z","v":1132907,"vw":21.253048},{"c":23.29,"h":25.62,"l":21.0801,"n":15130,"o":22.27,"t":"2026-06-22T04:00:00Z","v":1387006,"vw":23.570231},{"c":22.97,"h":25.8,"l":20.8818,"n":19736,"o":21.65,"t":"2026-06-23T04:00:00Z","v":1897774,"vw":24.145915},{"c":19.17,"h":22.2,"l":18.1,"n":16178,"o":22.05,"t":"2026-06-24T04:00:00Z","v":1581973,"vw":19.630985},{"c":16.87,"h":20.87,"l":16.75,"n":13251,"o":19.97,"t":"2026-06-25T04:00:00Z","v":1389329,"vw":18.197028},{"c":16.67,"h":17.89,"l":15.61,"n":7728,"o":15.95,"t":"2026-06-26T04:00:00Z","v":813561,"vw":16.937629},{"c":18.7,"h":19.392,"l":16.5608,"n":8275,"o":17.425,"t":"2026-06-29T04:00:00Z","v":870940,"vw":17.994388},{"c":18.5,"h":19.2,"l":17.47,"n":7716,"o":17.7,"t":"2026-06-30T04:00:00Z","v":711239,"vw":18.343967},{"c":17.21,"h":19.25,"l":17.16,"n":7496,"o":18.18,"t":"2026-07-01T04:00:00Z","v":751379,"vw":18.323109},{"c":15.78,"h":18.98,"l":15.1,"n":9634,"o":17.23,"t":"2026-07-02T04:00:00Z","v":869672,"vw":16.691818},{"c":15.81,"h":17.1,"l":15.47,"n":5397,"o":15.6,"t":"2026-07-06T04:00:00Z","v":565642,"vw":16.572419},{"c":13.32,"h":15.07,"l":12.78,"n":9305,"o":15.07,"t":"2026-07-07T04:00:00Z","v":941838,"vw":13.707016},{"c":13.86,"h":14.08,"l":12.83,"n":6051,"o":12.83,"t":"2026-07-08T04:00:00Z","v":827183,"vw":13.676093},{"c":13.92,"h":14.49,"l":13.5017,"n":4148,"o":13.95,"t":"2026-07-09T04:00:00Z","v":447286,"vw":14.136917},{"c":13.21,"h":14.43,"l":12.92,"n":4501,"o":14.18,"t":"2026-07-10T04:00:00Z","v":465496,"vw":13.310008},{"c":11.3,"h":12.6627,"l":10.9714,"n":7990,"o":12.535,"t":"2026-07-13T04:00:00Z","v":750546,"vw":11.625943},{"c":12.36,"h":12.565,"l":11.62,"n":4279,"o":11.99,"t":"2026-07-14T04:00:00Z","v":539819,"vw":12.145368},{"c":11.1,"h":12.75,"l":10.5201,"n":8755,"o":12.5,"t":"2026-07-15T04:00:00Z","v":1171251,"vw":11.176604},{"c":9.39,"h":10.53,"l":9.125,"n":6944,"o":10.45,"t":"2026-07-16T04:00:00Z","v":1021388,"vw":9.700106},{"c":9.35,"h":9.9499,"l":8.42,"n":6798,"o":8.76,"t":"2026-07-17T04:00:00Z","v":877715,"vw":9.103913},{"c":9.53,"h":10.06,"l":9.3801,"n":3610,"o":9.67,"t":"2026-07-20T04:00:00Z","v":522384,"vw":9.689114},{"c":10.86,"h":11.01,"l":10.1,"n":4989,"o":10.21,"t":"2026-07-21T04:00:00Z","v":688996,"vw":10.662635},{"c":10.77,"h":11.22,"l":10.48,"n":7088,"o":10.54,"t":"2026-07-22T04:00:00Z","v":917389,"vw":10.916295},{"c":10.21,"h":11.27,"l":9.95,"n":6099,"o":10.2,"t":"2026-07-23T04:00:00Z","v":1019709,"vw":10.529825},{"c":9.25,"h":10.2283,"l":9.21,"n":4021,"o":10.22,"t":"2026-07-24T04:00:00Z","v":543435,"vw":9.669133},{"c":11.13,"h":11.75,"l":10.2,"n":9930,"o":10.41,"t":"2026-07-27T04:00:00Z","v":1262987,"vw":10.934365},{"c":9.56,"h":10.36,"l":8.9,"n":5292,"o":10.305,"t":"2026-07-28T04:00:00Z","v":655050,"vw":9.562847},{"c":7.79,"h":9.39,"l":7.69,"n":8156,"o":9.22,"t":"2026-07-29T04:00:00Z","v":1153561,"vw":8.51643},{"c":9.74,"h":9.9,"l":8.12,"n":7537,"o":8.21,"t":"2026-07-30T04:00:00Z","v":1134435,"vw":9.077677},{"c":9.82,"h":10.7354,"l":9.61,"n":8244,"o":10.21,"t":"2026-07-31T04:00:00Z","v":1225881,"vw":10.015982},{"c":11.2,"h":11.5799,"l":9.4902,"n":4462,"o":9.78,"t":"2026-08-03T04:00:00Z","v":675400,"vw":11.089261},{"c":13.21,"h":13.5825,"l":11.88,"n":8057,"o":11.99,"t":"2026-08-04T04:00:00Z","v":809877,"vw":12.863759},{"c":12.13,"h":13.17,"l":12.07,"n":8341,"o":12.93,"t":"2026-08-05T04:00:00Z","v":713762,"vw":12.437454},{"c":11.82,"h":12.68,"l":11.13,"n":5727,"o":11.22,"t":"2026-08-06T04:00:00Z","v":719053,"vw":11.980833},{"c":13.76,"h":13.76,"l":11.59,"n":7210,"o":11.89,"t":"2026-08-07T04:00:00Z","v":961910,"vw":12.781523},{"c":13.29,"h":14.205,"l":13.06,"n":4713,"o":13.725,"t":"2026-08-10T04:00:00Z","v":493815,"vw":13.539625},{"c":13.91,"h":14.1713,"l":13.0558,"n":3074,"o":13.73,"t":"2026-08-11T04:00:00Z","v":349018,"vw":13.745432},{"c":14.41,"h":14.82,"l":13.35,"n":5169,"o":14.66,"t":"2026-08-12T04:00:00Z","v":663726,"vw":14.00964},{"c":14.66,"h":15.87,"l":14.21,"n":4807,"o":14.21,"t":"2026-08-13T04:00:00Z","v":651300,"vw":15.03384},{"c":15.02,"h":15.66,"l":14.2893,"n":5069,"o":14.38,"t":"2026-08-14T04:00:00Z","v":564085,"vw":15.204377},{"c":14.73,"h":15.18,"l":14.12,"n":2403,"o":14.86,"t":"2026-08-17T04:00:00Z","v":370717,"vw":14.845382},{"c":13.22,"h":14.66,"l":12.9534,"n":3351,"o":13.04,"t":"2026-08-18T04:00:00Z","v":474142,"vw":13.723953},{"c":12.18,"h":13.35,"l":11.78,"n":3332,"o":12.72,"t":"2026-08-19T04:00:00Z","v":554597,"vw":12.259014},{"c":10.76,"h":12.02,"l":10.22,"n":3953,"o":12.02,"t":"2026-08-20T04:00:00Z","v":697993,"vw":10.799962},{"c":13.17,"h":13.4195,"l":11.0825,"n":4461,"o":11.14,"t":"2026-08-21T04:00:00Z","v":784502,"vw":12.371834},{"c":10.93,"h":12.54,"l":10.88,"n":4453,"o":12.53,"t":"2026-08-24T04:00:00Z","v":728769,"vw":11.381049},{"c":11.65,"h":12.05,"l":10.94,"n":2831,"o":11.54,"t":"2026-08-25T04:00:00Z","v":503151,"vw":11.522573},{"c":10.31,"h":11.63,"l":10.2735,"n":5243,"o":11.29,"t":"2026-08-26T04:00:00Z","v":952171,"vw":10.641627},{"c":10.89,"h":11.2152,"l":10.38,"n":2811,"o":10.71,"t":"2026-08-27T04:00:00Z","v":545496,"vw":10.948922},{"c":9.79,"h":10.75,"l":9.6,"n":3446,"o":10.69,"t":"2026-08-28T04:00:00Z","v":620890,"vw":9.981722},{"c":9.81,"h":10.1,"l":9.59,"n":2157,"o":9.64,"t":"2026-08-31T04:00:00Z","v":319048,"vw":9.837742},{"c":8.99,"h":9.35,"l":8.7672,"n":2976,"o":9.05,"t":"2026-09-01T04:00:00Z","v":551337,"vw":8.945129},{"c":8.83,"h":9.01,"l":8.5,"n":3687,"o":8.76,"t":"2026-09-02T04:00:00Z","v":888062,"vw":8.803882},{"c":9.17,"h":9.32,"l":8.775,"n":9491,"o":8.8,"t":"2026-09-03T04:00:00Z","v":1383232,"vw":9.091042},{"c":9.14,"h":9.41,"l":8.95,"n":4029,"o":9.18,"t":"2026-09-04T04:00:00Z","v":527680,"vw":9.125291},{"c":9.91,"h":11.37,"l":9.3691,"n":14267,"o":10.56,"t":"2026-09-08T04:00:00Z","v":2425179,"vw":10.391422},{"c":9.15,"h":10.02,"l":9.04,"n":11029,"o":9.59,"t":"2026-09-09T04:00:00Z","v":1393242,"vw":9.471909},{"c":9.03,"h":9.33,"l":8.68,"n":5824,"o":8.72,"t":"2026-09-10T04:00:00Z","v":995605,"vw":9.052417},{"c":9.13,"h":9.73,"l":8.9322,"n":4106,"o":9.25,"t":"2026-09-11T04:00:00Z","v":799012,"vw":9.321254},{"c":9.11,"h":9.5,"l":8.27,"n":5924,"o":8.27,"t":"2026-09-14T04:00:00Z","v":654360,"vw":9.155283},{"c":8.91,"h":9.44,"l":8.79,"n":3781,"o":8.91,"t":"2026-09-15T04:00:00Z","v":600573,"vw":9.056133},{"c":8.55,"h":9.155,"l":8.0906,"n":7445,"o":9.04,"t":"2026-09-16T04:00:00Z","v":1271852,"vw":8.669281},{"c":9.89,"h":10.1,"l":9.115,"n":9928,"o":9.15,"t":"2026-09-17T04:00:00Z","v":1320681,"vw":9.711694},{"c":9.65,"h":10.26,"l":8.7801,"n":6042,"o":10.2,"t":"2026-09-18T04:00:00Z","v":1047361,"vw":9.08245},{"c":10.54,"h":10.56,"l":10,"n":5123,"o":10.26,"t":"2026-09-21T04:00:00Z","v":855393,"vw":10.265092},{"c":10.48,"h":10.5599,"l":9.93,"n":3937,"o":10.47,"t":"2026-09-22T04:00:00Z","v":631324,"vw":10.194674},{"c":9.83,"h":11.91,"l":9.785,"n":24921,"o":11.91,"t":"2026-09-23T04:00:00Z","v":2348222,"vw":10.251605},{"c":10.39,"h":10.53,"l":9.34,"n":9258,"o":9.36,"t":"2026-09-24T04:00:00Z","v":1231641,"vw":10.015072},{"c":10.59,"h":11.38,"l":10.21,"n":7892,"o":10.32,"t":"2026-09-25T04:00:00Z","v":1091410,"vw":10.885721},{"c":9.71,"h":10.62,"l":9.625,"n":6250,"o":10.21,"t":"2026-09-28T04:00:00Z","v":779970,"vw":10.087213},{"c":9.44,"h":10.25,"l":9.4,"n":5941,"o":10.17,"t":"2026-09-29T04:00:00Z","v":539277,"vw":9.665308},{"c":9.37,"h":10.32,"l":9.35,"n":16042,"o":9.53,"t":"2026-09-30T04:00:00Z","v":1781215,"vw":9.7662},{"c":9.17,"h":9.66,"l":9.1,"n":12096,"o":9.44,"t":"2026-10-01T04:00:00Z","v":1411943,"vw":9.360779},{"c":8.78,"h":9.775,"l":8.66,"n":10086,"o":9.74,"t":"2026-10-02T04:00:00Z","v":1650930,"vw":9.258311},{"c":8.69,"h":8.81,"l":8.2623,"n":10107,"o":8.77,"t":"2026-10-05T04:00:00Z","v":1191907,"vw":8.484633},{"c":8.67,"h":9.33,"l":8.47,"n":7310,"o":8.82,"t":"2026-10-06T04:00:00Z","v":1194695,"vw":8.854006},{"c":8,"h":8.31,"l":7.83,"n":13008,"o":8.18,"t":"2026-10-07T04:00:00Z","v":2055628,"vw":7.953254},{"c":7.51,"h":8,"l":7.055,"n":7115,"o":7.815,"t":"2026-10-08T04:00:00Z","v":1248272,"vw":7.43224},{"c":7.35,"h":7.65,"l":7.095,"n":4322,"o":7.65,"t":"2026-10-09T04:00:00Z","v":826337,"vw":7.236336},{"c":6.53,"h":7.15,"l":6.51,"n":4544,"o":7.15,"t":"2026-10-12T04:00:00Z","v":944292,"vw":6.668584},{"c":6.06,"h":6.32,"l":6.03,"n":4405,"o":6.24,"t":"2026-10-13T04:00:00Z","v":1013985,"vw":6.10555},{"c":4.97,"h":5.68,"l":4.885,"n":12438,"o":5.66,"t":"2026-10-14T04:00:00Z","v":2656699,"vw":5.231509},{"c":5.79,"h":5.84,"l":4.505,"n":9444,"o":4.62,"t":"2026-10-15T04:00:00Z","v":1737505,"vw":5.177329},{"c":5.03,"h":5.75,"l":5.015,"n":5293,"o":5.45,"t":"2026-10-16T04:00:00Z","v":1034870,"vw":5.290107},{"c":4.92,"h":5.5,"l":4.83,"n":2746,"o":5.5,"t":"2026-10-19T04:00:00Z","v":608217,"vw":5.05238},{"c":4.89,"h":5.19,"l":4.66,"n":5450,"o":4.67,"t":"2026-10-20T04:00:00Z","v":862705,"vw":4.968797},{"c":5.22,"h":5.31,"l":4.97,"n":13223,"o":5.07,"t":"2026-10-21T04:00:00Z","v":2274642,"vw":5.150722},{"c":4.72,"h":5.12,"l":4.555,"n":8010,"o":4.74,"t":"2026-10-22T04:00:00Z","v":1407675,"vw":4.803983}],"volatilityBars":[{"c":10.01,"h":10.0336,"l":9.85,"n":78,"o":9.94,"t":"2026-09-21T08:00:00Z","v":14768,"vw":9.926096},{"c":10.04,"h":10.06,"l":10,"n":12,"o":10,"t":"2026-09-21T08:15:00Z","v":4236,"vw":10.041337},{"c":10.04,"h":10.04,"l":10.01,"n":53,"o":10.01,"t":"2026-09-21T08:30:00Z","v":7932,"vw":10.014358},{"c":10.04,"h":10.05,"l":10.04,"n":10,"o":10.04,"t":"2026-09-21T08:45:00Z","v":950,"vw":10.044289},{"c":10.06,"h":10.1,"l":10.06,"n":21,"o":10.06,"t":"2026-09-21T09:00:00Z","v":5436,"vw":10.06765},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-09-21T09:15:00Z","v":351,"vw":10.06},{"c":10.07,"h":10.07,"l":10.07,"n":8,"o":10.07,"t":"2026-09-21T09:30:00Z","v":1356,"vw":10.07},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-09-21T09:45:00Z","v":1100,"vw":10.05},{"c":10.05,"h":10.05,"l":10.0413,"n":8,"o":10.0413,"t":"2026-09-21T10:00:00Z","v":1611,"vw":10.046273},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-09-21T10:15:00Z","v":2499,"vw":10.05},{"c":10.06,"h":10.07,"l":10.06,"n":10,"o":10.06,"t":"2026-09-21T10:30:00Z","v":3552,"vw":10.061126},{"c":9.95,"h":10.09,"l":9.95,"n":33,"o":10.08,"t":"2026-09-21T11:00:00Z","v":3622,"vw":10.009681},{"c":9.954,"h":10.0068,"l":9.954,"n":4,"o":10.0068,"t":"2026-09-21T11:15:00Z","v":2755,"vw":9.973391},{"c":10,"h":10.0188,"l":10,"n":6,"o":10.0188,"t":"2026-09-21T11:30:00Z","v":1463,"vw":10.002003},{"c":10.04,"h":10.04,"l":10.04,"n":3,"o":10.04,"t":"2026-09-21T11:45:00Z","v":231,"vw":10.04},{"c":10.05,"h":10.05,"l":10.03,"n":15,"o":10.03,"t":"2026-09-21T12:00:00Z","v":2591,"vw":10.049172},{"c":9.98,"h":10,"l":9.97,"n":12,"o":9.98,"t":"2026-09-21T12:15:00Z","v":1105,"vw":9.984316},{"c":10.0691,"h":10.0691,"l":9.99,"n":17,"o":9.99,"t":"2026-09-21T12:30:00Z","v":7674,"vw":10.05573},{"c":10.07,"h":10.09,"l":10.07,"n":43,"o":10.07,"t":"2026-09-21T12:45:00Z","v":9539,"vw":10.079344},{"c":10.1,"h":10.11,"l":10.05,"n":38,"o":10.05,"t":"2026-09-21T13:00:00Z","v":3680,"vw":10.077441},{"c":10.27,"h":10.34,"l":10.1,"n":147,"o":10.1,"t":"2026-09-21T13:15:00Z","v":29028,"vw":10.214997},{"c":10.23,"h":10.56,"l":10.1001,"n":824,"o":10.29,"t":"2026-09-21T13:30:00Z","v":146135,"vw":10.314479},{"c":10.195,"h":10.36,"l":10.07,"n":403,"o":10.2,"t":"2026-09-21T13:45:00Z","v":42829,"vw":10.177254},{"c":10.35,"h":10.4,"l":10.21,"n":408,"o":10.21,"t":"2026-09-21T14:00:00Z","v":52715,"vw":10.308443},{"c":10.3,"h":10.3467,"l":10.25,"n":283,"o":10.31,"t":"2026-09-21T14:15:00Z","v":53606,"vw":10.294851},{"c":10.2261,"h":10.33,"l":10.2,"n":85,"o":10.31,"t":"2026-09-21T14:30:00Z","v":30855,"vw":10.24986},{"c":10.13,"h":10.21,"l":10.1,"n":120,"o":10.204,"t":"2026-09-21T14:45:00Z","v":29001,"vw":10.156255},{"c":10.16,"h":10.1901,"l":10.095,"n":124,"o":10.14,"t":"2026-09-21T15:00:00Z","v":42644,"vw":10.134127},{"c":10.2,"h":10.26,"l":10.115,"n":77,"o":10.15,"t":"2026-09-21T15:15:00Z","v":14611,"vw":10.159722},{"c":10.15,"h":10.18,"l":10.13,"n":58,"o":10.18,"t":"2026-09-21T15:30:00Z","v":8686,"vw":10.155047},{"c":10.2001,"h":10.24,"l":10.14,"n":44,"o":10.14,"t":"2026-09-21T15:45:00Z","v":17373,"vw":10.177567},{"c":10.14,"h":10.275,"l":10.14,"n":86,"o":10.19,"t":"2026-09-21T16:00:00Z","v":15705,"vw":10.205538},{"c":10.14,"h":10.17,"l":10.13,"n":37,"o":10.15,"t":"2026-09-21T16:15:00Z","v":6064,"vw":10.147128},{"c":10.015,"h":10.15,"l":10,"n":115,"o":10.15,"t":"2026-09-21T16:30:00Z","v":44991,"vw":10.044665},{"c":10.07,"h":10.07,"l":10.03,"n":41,"o":10.03,"t":"2026-09-21T16:45:00Z","v":3019,"vw":10.054081},{"c":10.14,"h":10.14,"l":10.035,"n":28,"o":10.035,"t":"2026-09-21T17:00:00Z","v":3101,"vw":10.059936},{"c":10.2159,"h":10.25,"l":10.14,"n":192,"o":10.14,"t":"2026-09-21T17:15:00Z","v":23807,"vw":10.203186},{"c":10.23,"h":10.25,"l":10.19,"n":32,"o":10.23,"t":"2026-09-21T17:30:00Z","v":7215,"vw":10.213288},{"c":10.36,"h":10.37,"l":10.24,"n":78,"o":10.24,"t":"2026-09-21T17:45:00Z","v":21015,"vw":10.293594},{"c":10.3602,"h":10.38,"l":10.275,"n":67,"o":10.34,"t":"2026-09-21T18:00:00Z","v":8058,"vw":10.32723},{"c":10.32,"h":10.355,"l":10.29,"n":118,"o":10.355,"t":"2026-09-21T18:15:00Z","v":37079,"vw":10.314872},{"c":10.4,"h":10.401,"l":10.33,"n":77,"o":10.33,"t":"2026-09-21T18:30:00Z","v":5816,"vw":10.364611},{"c":10.38,"h":10.44,"l":10.38,"n":154,"o":10.4,"t":"2026-09-21T18:45:00Z","v":23838,"vw":10.406012},{"c":10.37,"h":10.38,"l":10.3225,"n":95,"o":10.36,"t":"2026-09-21T19:00:00Z","v":14698,"vw":10.363998},{"c":10.385,"h":10.4,"l":10.34,"n":128,"o":10.37,"t":"2026-09-21T19:15:00Z","v":19592,"vw":10.384347},{"c":10.39,"h":10.48,"l":10.36,"n":132,"o":10.36,"t":"2026-09-21T19:30:00Z","v":11365,"vw":10.421402},{"c":10.54,"h":10.55,"l":10.33,"n":400,"o":10.3599,"t":"2026-09-21T19:45:00Z","v":46014,"vw":10.462782},{"c":10.53,"h":10.54,"l":10.5,"n":24,"o":10.54,"t":"2026-09-21T20:00:00Z","v":5935,"vw":10.533935},{"c":10.52,"h":10.52,"l":10.5004,"n":3,"o":10.5004,"t":"2026-09-21T20:15:00Z","v":1370,"vw":10.515477},{"c":10.4902,"h":10.4902,"l":10.4902,"n":1,"o":10.4902,"t":"2026-09-21T20:30:00Z","v":100,"vw":10.4902},{"c":10.4759,"h":10.4759,"l":10.4705,"n":2,"o":10.4705,"t":"2026-09-21T20:45:00Z","v":310,"vw":10.472399},{"c":10.51,"h":10.51,"l":10.48,"n":4,"o":10.48,"t":"2026-09-21T21:30:00Z","v":306,"vw":10.495},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-09-21T21:45:00Z","v":100,"vw":10.52},{"c":10.54,"h":10.54,"l":10.5272,"n":11,"o":10.5272,"t":"2026-09-21T22:00:00Z","v":3078,"vw":10.530007},{"c":10.4908,"h":10.54,"l":10.4908,"n":3,"o":10.54,"t":"2026-09-21T22:15:00Z","v":390,"vw":10.516031},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-09-21T22:30:00Z","v":100,"vw":10.54},{"c":10.55,"h":10.55,"l":10.54,"n":9,"o":10.54,"t":"2026-09-21T22:45:00Z","v":829,"vw":10.542968},{"c":10.56,"h":10.56,"l":10.56,"n":12,"o":10.56,"t":"2026-09-21T23:00:00Z","v":502,"vw":10.56},{"c":10.5607,"h":10.5607,"l":10.5607,"n":1,"o":10.5607,"t":"2026-09-21T23:30:00Z","v":500,"vw":10.5607},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-09-21T23:45:00Z","v":105,"vw":10.59},{"c":10.17,"h":10.42,"l":10.17,"n":40,"o":10.37,"t":"2026-09-22T08:00:00Z","v":3736,"vw":10.292763},{"c":10.09,"h":10.11,"l":10.065,"n":11,"o":10.11,"t":"2026-09-22T08:15:00Z","v":975,"vw":10.095},{"c":10.18,"h":10.18,"l":10.14,"n":20,"o":10.14,"t":"2026-09-22T08:30:00Z","v":2850,"vw":10.168035},{"c":10.25,"h":10.25,"l":10.2,"n":2,"o":10.2,"t":"2026-09-22T08:45:00Z","v":260,"vw":10.228846},{"c":10.19,"h":10.24,"l":10.19,"n":7,"o":10.23,"t":"2026-09-22T09:00:00Z","v":1600,"vw":10.235918},{"c":10.27,"h":10.27,"l":10.27,"n":4,"o":10.27,"t":"2026-09-22T09:15:00Z","v":1200,"vw":10.27},{"c":10.29,"h":10.29,"l":10.29,"n":3,"o":10.29,"t":"2026-09-22T09:30:00Z","v":525,"vw":10.29},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-09-22T09:45:00Z","v":200,"vw":10.29},{"c":10.41,"h":10.41,"l":10.41,"n":6,"o":10.41,"t":"2026-09-22T10:45:00Z","v":1433,"vw":10.41},{"c":10.32,"h":10.32,"l":10.31,"n":11,"o":10.32,"t":"2026-09-22T11:00:00Z","v":2991,"vw":10.317313},{"c":10.36,"h":10.36,"l":10.29,"n":3,"o":10.3074,"t":"2026-09-22T11:15:00Z","v":1119,"vw":10.318114},{"c":10.36,"h":10.36,"l":10.36,"n":7,"o":10.36,"t":"2026-09-22T11:30:00Z","v":1270,"vw":10.36},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-09-22T11:45:00Z","v":500,"vw":10.32},{"c":10.32,"h":10.32,"l":10.31,"n":4,"o":10.31,"t":"2026-09-22T12:00:00Z","v":1268,"vw":10.318},{"c":10.27,"h":10.3,"l":10.26,"n":8,"o":10.3,"t":"2026-09-22T12:15:00Z","v":1638,"vw":10.27871},{"c":10.34,"h":10.34,"l":10.2519,"n":9,"o":10.2655,"t":"2026-09-22T12:30:00Z","v":4240,"vw":10.292736},{"c":10.53,"h":10.53,"l":10.3,"n":19,"o":10.3,"t":"2026-09-22T13:15:00Z","v":2184,"vw":10.442631},{"c":10.135,"h":10.5599,"l":10.135,"n":421,"o":10.47,"t":"2026-09-22T13:30:00Z","v":48413,"vw":10.286863},{"c":10.0598,"h":10.138,"l":9.9701,"n":323,"o":10.1,"t":"2026-09-22T13:45:00Z","v":62699,"vw":10.056434},{"c":10.14,"h":10.15,"l":9.93,"n":223,"o":10.04,"t":"2026-09-22T14:00:00Z","v":62184,"vw":10.071702},{"c":10.132,"h":10.1512,"l":10.0898,"n":137,"o":10.0898,"t":"2026-09-22T14:15:00Z","v":21396,"vw":10.121013},{"c":10.06,"h":10.14,"l":10.055,"n":105,"o":10.09,"t":"2026-09-22T14:30:00Z","v":21974,"vw":10.099418},{"c":10.16,"h":10.2,"l":10.05,"n":97,"o":10.1,"t":"2026-09-22T14:45:00Z","v":20294,"vw":10.12406},{"c":10.265,"h":10.265,"l":10.04,"n":91,"o":10.1155,"t":"2026-09-22T15:00:00Z","v":17393,"vw":10.144117},{"c":10.18,"h":10.35,"l":10.18,"n":74,"o":10.27,"t":"2026-09-22T15:15:00Z","v":19762,"vw":10.303797},{"c":10.21,"h":10.23,"l":10.1462,"n":25,"o":10.23,"t":"2026-09-22T15:30:00Z","v":3139,"vw":10.18545},{"c":10.21,"h":10.2992,"l":10.21,"n":36,"o":10.25,"t":"2026-09-22T15:45:00Z","v":9720,"vw":10.250419},{"c":10.196,"h":10.25,"l":10.15,"n":27,"o":10.25,"t":"2026-09-22T16:00:00Z","v":6371,"vw":10.198484},{"c":10.25,"h":10.25,"l":10.1678,"n":14,"o":10.2,"t":"2026-09-22T16:15:00Z","v":12299,"vw":10.240235},{"c":10.25,"h":10.28,"l":10.23,"n":47,"o":10.23,"t":"2026-09-22T16:30:00Z","v":3403,"vw":10.254076},{"c":10.2155,"h":10.3,"l":10.21,"n":24,"o":10.25,"t":"2026-09-22T16:45:00Z","v":5421,"vw":10.242016},{"c":10.28,"h":10.2999,"l":10.2401,"n":12,"o":10.25,"t":"2026-09-22T17:00:00Z","v":3047,"vw":10.2557},{"c":10.15,"h":10.25,"l":10.15,"n":74,"o":10.25,"t":"2026-09-22T17:15:00Z","v":6481,"vw":10.181863},{"c":10.1901,"h":10.2,"l":10.17,"n":31,"o":10.18,"t":"2026-09-22T17:30:00Z","v":3802,"vw":10.194258},{"c":10.3,"h":10.3,"l":10.165,"n":23,"o":10.19,"t":"2026-09-22T17:45:00Z","v":2344,"vw":10.220217},{"c":10.295,"h":10.35,"l":10.24,"n":55,"o":10.295,"t":"2026-09-22T18:00:00Z","v":5646,"vw":10.321289},{"c":10.35,"h":10.41,"l":10.29,"n":79,"o":10.29,"t":"2026-09-22T18:15:00Z","v":15227,"vw":10.379763},{"c":10.37,"h":10.4,"l":10.35,"n":28,"o":10.355,"t":"2026-09-22T18:30:00Z","v":1747,"vw":10.377705},{"c":10.42,"h":10.43,"l":10.36,"n":23,"o":10.36,"t":"2026-09-22T18:45:00Z","v":2010,"vw":10.386404},{"c":10.38,"h":10.46,"l":10.38,"n":39,"o":10.44,"t":"2026-09-22T19:00:00Z","v":9951,"vw":10.414378},{"c":10.32,"h":10.4,"l":10.32,"n":33,"o":10.4,"t":"2026-09-22T19:15:00Z","v":16690,"vw":10.395392},{"c":10.385,"h":10.425,"l":10.33,"n":77,"o":10.33,"t":"2026-09-22T19:30:00Z","v":5848,"vw":10.384857},{"c":10.5,"h":10.505,"l":10.385,"n":135,"o":10.385,"t":"2026-09-22T19:45:00Z","v":13056,"vw":10.4728},{"c":10.84,"h":10.9,"l":10.48,"n":237,"o":10.48,"t":"2026-09-22T20:00:00Z","v":29494,"vw":10.756475},{"c":11.17,"h":11.17,"l":10.8024,"n":161,"o":10.83,"t":"2026-09-22T20:15:00Z","v":18265,"vw":10.934919},{"c":11.2,"h":11.38,"l":11.09,"n":199,"o":11.1073,"t":"2026-09-22T20:30:00Z","v":36612,"vw":11.23383},{"c":11.2699,"h":11.2699,"l":11.0614,"n":17,"o":11.1587,"t":"2026-09-22T20:45:00Z","v":2286,"vw":11.151881},{"c":11.28,"h":11.28,"l":11.24,"n":3,"o":11.24,"t":"2026-09-22T21:00:00Z","v":306,"vw":11.253333},{"c":11.21,"h":11.21,"l":11.05,"n":64,"o":11.12,"t":"2026-09-22T21:15:00Z","v":16216,"vw":11.16138},{"c":11.19,"h":11.2608,"l":11.07,"n":30,"o":11.1,"t":"2026-09-22T21:30:00Z","v":8346,"vw":11.127726},{"c":11.24,"h":11.24,"l":11.15,"n":9,"o":11.15,"t":"2026-09-22T21:45:00Z","v":952,"vw":11.170761},{"c":11.5,"h":11.6,"l":11.251,"n":124,"o":11.251,"t":"2026-09-22T22:00:00Z","v":30870,"vw":11.39132},{"c":11.66,"h":11.68,"l":11.58,"n":92,"o":11.58,"t":"2026-09-22T22:15:00Z","v":13612,"vw":11.61708},{"c":11.51,"h":11.729,"l":11.51,"n":78,"o":11.6386,"t":"2026-09-22T22:30:00Z","v":14186,"vw":11.60945},{"c":11.5,"h":11.58,"l":11.42,"n":37,"o":11.58,"t":"2026-09-22T22:45:00Z","v":8387,"vw":11.505322},{"c":11.52,"h":11.58,"l":11.52,"n":12,"o":11.578,"t":"2026-09-22T23:00:00Z","v":1602,"vw":11.554315},{"c":11.59,"h":11.62,"l":11.56,"n":12,"o":11.6,"t":"2026-09-22T23:15:00Z","v":3378,"vw":11.598623},{"c":11.65,"h":11.65,"l":11.52,"n":26,"o":11.52,"t":"2026-09-22T23:30:00Z","v":4706,"vw":11.593043},{"c":11.6699,"h":11.67,"l":11.6,"n":42,"o":11.63,"t":"2026-09-22T23:45:00Z","v":4699,"vw":11.639713},{"c":11.88,"h":11.9,"l":11.38,"n":163,"o":11.46,"t":"2026-09-23T08:00:00Z","v":15281,"vw":11.645401},{"c":11.68,"h":11.88,"l":11.68,"n":38,"o":11.88,"t":"2026-09-23T08:15:00Z","v":6683,"vw":11.790464},{"c":11.6508,"h":11.68,"l":11.6508,"n":12,"o":11.68,"t":"2026-09-23T08:30:00Z","v":2105,"vw":11.66501},{"c":11.6,"h":11.6231,"l":11.55,"n":18,"o":11.58,"t":"2026-09-23T08:45:00Z","v":13759,"vw":11.595354},{"c":11.59,"h":11.605,"l":11.57,"n":17,"o":11.605,"t":"2026-09-23T09:00:00Z","v":3268,"vw":11.582367},{"c":11.58,"h":11.58,"l":11.55,"n":7,"o":11.55,"t":"2026-09-23T09:15:00Z","v":802,"vw":11.575},{"c":11.69,"h":11.73,"l":11.65,"n":8,"o":11.65,"t":"2026-09-23T09:30:00Z","v":1806,"vw":11.679296},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-09-23T09:45:00Z","v":250,"vw":11.67},{"c":11.92,"h":11.93,"l":11.7,"n":60,"o":11.7,"t":"2026-09-23T10:00:00Z","v":15716,"vw":11.870761},{"c":11.77,"h":11.87,"l":11.77,"n":25,"o":11.86,"t":"2026-09-23T10:15:00Z","v":3361,"vw":11.83364},{"c":11.66,"h":11.85,"l":11.65,"n":18,"o":11.83,"t":"2026-09-23T10:30:00Z","v":2215,"vw":11.773367},{"c":11.69,"h":11.73,"l":11.66,"n":17,"o":11.69,"t":"2026-09-23T10:45:00Z","v":6185,"vw":11.69686},{"c":11.61,"h":11.83,"l":11.61,"n":114,"o":11.71,"t":"2026-09-23T11:00:00Z","v":23109,"vw":11.724904},{"c":11.42,"h":11.6182,"l":11.35,"n":52,"o":11.6182,"t":"2026-09-23T11:15:00Z","v":9498,"vw":11.457829},{"c":11.33,"h":11.43,"l":11.3,"n":73,"o":11.41,"t":"2026-09-23T11:30:00Z","v":12651,"vw":11.390587},{"c":11.5181,"h":11.52,"l":11.36,"n":28,"o":11.4,"t":"2026-09-23T11:45:00Z","v":8794,"vw":11.48504},{"c":11.36,"h":11.52,"l":11.34,"n":69,"o":11.51,"t":"2026-09-23T12:00:00Z","v":12601,"vw":11.458931},{"c":11.45,"h":11.45,"l":11.3,"n":88,"o":11.3,"t":"2026-09-23T12:15:00Z","v":33465,"vw":11.356945},{"c":11.22,"h":11.48,"l":11.2,"n":83,"o":11.4535,"t":"2026-09-23T12:30:00Z","v":10421,"vw":11.281751},{"c":11.35,"h":11.3511,"l":11.21,"n":111,"o":11.21,"t":"2026-09-23T12:45:00Z","v":20434,"vw":11.285019},{"c":11.57,"h":11.57,"l":11.28,"n":59,"o":11.3291,"t":"2026-09-23T13:00:00Z","v":8112,"vw":11.369349},{"c":11.85,"h":11.99,"l":11.5,"n":291,"o":11.55,"t":"2026-09-23T13:15:00Z","v":48942,"vw":11.712999},{"c":10.5995,"h":11.91,"l":9.9,"n":6476,"o":11.91,"t":"2026-09-23T13:30:00Z","v":646888,"vw":10.421831},{"c":10.45,"h":10.66,"l":10.22,"n":1887,"o":10.56,"t":"2026-09-23T13:45:00Z","v":202455,"vw":10.497855},{"c":10.275,"h":10.5563,"l":10.14,"n":1596,"o":10.4105,"t":"2026-09-23T14:00:00Z","v":121844,"vw":10.378017},{"c":10.2,"h":10.2999,"l":10.105,"n":1751,"o":10.27,"t":"2026-09-23T14:15:00Z","v":117328,"vw":10.201821},{"c":10.1498,"h":10.24,"l":10.03,"n":1244,"o":10.18,"t":"2026-09-23T14:30:00Z","v":91653,"vw":10.110443},{"c":10.26,"h":10.315,"l":10.07,"n":979,"o":10.159,"t":"2026-09-23T14:45:00Z","v":78380,"vw":10.196856},{"c":10.46,"h":10.47,"l":10.175,"n":992,"o":10.26,"t":"2026-09-23T15:00:00Z","v":65666,"vw":10.3547},{"c":10.18,"h":10.51,"l":10.14,"n":914,"o":10.47,"t":"2026-09-23T15:15:00Z","v":66293,"vw":10.307914},{"c":10.12,"h":10.18,"l":10.05,"n":777,"o":10.18,"t":"2026-09-23T15:30:00Z","v":55449,"vw":10.120268},{"c":10.05,"h":10.13,"l":10,"n":591,"o":10.105,"t":"2026-09-23T15:45:00Z","v":45815,"vw":10.039075},{"c":10.08,"h":10.1294,"l":9.965,"n":502,"o":10.02,"t":"2026-09-23T16:00:00Z","v":45923,"vw":10.054913},{"c":10.04,"h":10.05,"l":10,"n":419,"o":10.04,"t":"2026-09-23T16:15:00Z","v":30039,"vw":10.026073},{"c":9.98,"h":10.1,"l":9.97,"n":582,"o":10.04,"t":"2026-09-23T16:30:00Z","v":50856,"vw":10.011485},{"c":9.99,"h":10.05,"l":9.97,"n":420,"o":9.98,"t":"2026-09-23T16:45:00Z","v":26980,"vw":10.005625},{"c":9.98,"h":9.99,"l":9.91,"n":589,"o":9.99,"t":"2026-09-23T17:00:00Z","v":44633,"vw":9.943349},{"c":10.04,"h":10.18,"l":9.97,"n":666,"o":9.97,"t":"2026-09-23T17:15:00Z","v":59967,"vw":10.088472},{"c":10.1,"h":10.1,"l":10,"n":430,"o":10.04,"t":"2026-09-23T17:30:00Z","v":29199,"vw":10.02518},{"c":10.03,"h":10.1,"l":10,"n":205,"o":10.08,"t":"2026-09-23T17:45:00Z","v":23962,"vw":10.065059},{"c":9.98,"h":10.035,"l":9.94,"n":265,"o":10.01,"t":"2026-09-23T18:00:00Z","v":23365,"vw":9.988303},{"c":10.0401,"h":10.05,"l":9.98,"n":153,"o":9.98,"t":"2026-09-23T18:15:00Z","v":17456,"vw":10.022355},{"c":10.03,"h":10.045,"l":9.98,"n":274,"o":10.045,"t":"2026-09-23T18:30:00Z","v":20900,"vw":10.005631},{"c":10.07,"h":10.115,"l":10.02,"n":201,"o":10.04,"t":"2026-09-23T18:45:00Z","v":19851,"vw":10.06522},{"c":10.1,"h":10.1,"l":9.925,"n":313,"o":10.03,"t":"2026-09-23T19:00:00Z","v":30620,"vw":9.972515},{"c":10.03,"h":10.1367,"l":10.02,"n":178,"o":10.11,"t":"2026-09-23T19:15:00Z","v":27183,"vw":10.071901},{"c":9.85,"h":10.035,"l":9.85,"n":262,"o":10.02,"t":"2026-09-23T19:30:00Z","v":32696,"vw":9.930363},{"c":9.82,"h":9.9,"l":9.785,"n":565,"o":9.85,"t":"2026-09-23T19:45:00Z","v":76575,"vw":9.836664},{"c":9.83,"h":9.83,"l":9.83,"n":6,"o":9.83,"t":"2026-09-23T20:00:00Z","v":889,"vw":9.83},{"c":9.81,"h":9.84,"l":9.8,"n":25,"o":9.82,"t":"2026-09-23T20:15:00Z","v":5554,"vw":9.813845},{"c":9.8107,"h":9.8107,"l":9.8107,"n":1,"o":9.8107,"t":"2026-09-23T20:30:00Z","v":100,"vw":9.8107},{"c":9.83,"h":9.85,"l":9.83,"n":3,"o":9.85,"t":"2026-09-23T21:00:00Z","v":389,"vw":9.835155},{"c":9.83,"h":9.83,"l":9.7795,"n":5,"o":9.7795,"t":"2026-09-23T21:15:00Z","v":1402,"vw":9.811185},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-09-23T21:30:00Z","v":101,"vw":9.84},{"c":9.85,"h":9.85,"l":9.8458,"n":3,"o":9.85,"t":"2026-09-23T22:15:00Z","v":595,"vw":9.848941},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-23T22:30:00Z","v":2380,"vw":9.8},{"c":9.83,"h":9.8437,"l":9.8,"n":7,"o":9.8,"t":"2026-09-23T22:45:00Z","v":6689,"vw":9.830909},{"c":9.8371,"h":9.8413,"l":9.8371,"n":7,"o":9.8413,"t":"2026-09-23T23:00:00Z","v":4135,"vw":9.838086},{"c":9.8,"h":9.83,"l":9.8,"n":6,"o":9.83,"t":"2026-09-23T23:15:00Z","v":6373,"vw":9.801114},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-23T23:30:00Z","v":400,"vw":9.8},{"c":9.82,"h":9.82,"l":9.8,"n":7,"o":9.8,"t":"2026-09-23T23:45:00Z","v":1171,"vw":9.817476},{"c":9.47,"h":9.71,"l":9.4,"n":132,"o":9.51,"t":"2026-09-24T08:00:00Z","v":11060,"vw":9.461711},{"c":9.349,"h":9.36,"l":9.34,"n":28,"o":9.36,"t":"2026-09-24T08:15:00Z","v":3490,"vw":9.343802},{"c":9.3,"h":9.42,"l":9.29,"n":18,"o":9.34,"t":"2026-09-24T08:30:00Z","v":3999,"vw":9.316497},{"c":9.27,"h":9.28,"l":9.27,"n":30,"o":9.27,"t":"2026-09-24T08:45:00Z","v":2267,"vw":9.272647},{"c":9.29,"h":9.34,"l":9.29,"n":38,"o":9.33,"t":"2026-09-24T09:00:00Z","v":10460,"vw":9.320214},{"c":9.24,"h":9.27,"l":9.24,"n":32,"o":9.27,"t":"2026-09-24T09:30:00Z","v":3155,"vw":9.257204},{"c":9.23,"h":9.26,"l":9.23,"n":5,"o":9.26,"t":"2026-09-24T09:45:00Z","v":1089,"vw":9.244876},{"c":9.5,"h":9.5,"l":9.5,"n":5,"o":9.5,"t":"2026-09-24T10:45:00Z","v":1200,"vw":9.5},{"c":9.4,"h":9.44,"l":9.35,"n":12,"o":9.44,"t":"2026-09-24T11:00:00Z","v":7016,"vw":9.361988},{"c":9.4545,"h":9.51,"l":9.41,"n":3,"o":9.51,"t":"2026-09-24T11:15:00Z","v":1465,"vw":9.435051},{"c":9.29,"h":9.3808,"l":9.29,"n":26,"o":9.3808,"t":"2026-09-24T11:30:00Z","v":5503,"vw":9.3491},{"c":9.34,"h":9.3487,"l":9.25,"n":40,"o":9.31,"t":"2026-09-24T11:45:00Z","v":7184,"vw":9.29673},{"c":9.34,"h":9.35,"l":9.32,"n":8,"o":9.34,"t":"2026-09-24T12:00:00Z","v":1430,"vw":9.341176},{"c":9.39,"h":9.44,"l":9.3812,"n":8,"o":9.44,"t":"2026-09-24T12:15:00Z","v":2248,"vw":9.400302},{"c":9.35,"h":9.35,"l":9.2606,"n":14,"o":9.3,"t":"2026-09-24T12:30:00Z","v":5280,"vw":9.296552},{"c":9.35,"h":9.37,"l":9.33,"n":38,"o":9.36,"t":"2026-09-24T12:45:00Z","v":4743,"vw":9.359511},{"c":9.4,"h":9.43,"l":9.3691,"n":24,"o":9.43,"t":"2026-09-24T13:00:00Z","v":9923,"vw":9.396228},{"c":9.42,"h":9.49,"l":9.3419,"n":138,"o":9.4,"t":"2026-09-24T13:15:00Z","v":18947,"vw":9.425484},{"c":9.665,"h":9.98,"l":9.34,"n":993,"o":9.36,"t":"2026-09-24T13:30:00Z","v":118336,"vw":9.755256},{"c":9.51,"h":9.67,"l":9.38,"n":918,"o":9.67,"t":"2026-09-24T13:45:00Z","v":132744,"vw":9.514412},{"c":9.78,"h":9.8,"l":9.47,"n":267,"o":9.47,"t":"2026-09-24T14:00:00Z","v":50322,"vw":9.689648},{"c":9.94,"h":9.94,"l":9.71,"n":191,"o":9.72,"t":"2026-09-24T14:15:00Z","v":19325,"vw":9.810996},{"c":9.91,"h":9.98,"l":9.8799,"n":367,"o":9.934,"t":"2026-09-24T14:30:00Z","v":63086,"vw":9.935163},{"c":9.91,"h":10,"l":9.85,"n":439,"o":9.89,"t":"2026-09-24T14:45:00Z","v":41070,"vw":9.946927},{"c":9.85,"h":9.93,"l":9.81,"n":257,"o":9.93,"t":"2026-09-24T15:00:00Z","v":23507,"vw":9.86163},{"c":9.8,"h":9.91,"l":9.795,"n":233,"o":9.845,"t":"2026-09-24T15:15:00Z","v":19257,"vw":9.831895},{"c":9.74,"h":9.7964,"l":9.71,"n":245,"o":9.79,"t":"2026-09-24T15:30:00Z","v":30750,"vw":9.770568},{"c":9.85,"h":9.88,"l":9.75,"n":201,"o":9.7884,"t":"2026-09-24T15:45:00Z","v":35159,"vw":9.83288},{"c":9.8,"h":9.81,"l":9.68,"n":298,"o":9.78,"t":"2026-09-24T16:00:00Z","v":36011,"vw":9.75606},{"c":10.39,"h":10.42,"l":9.82,"n":592,"o":9.84,"t":"2026-09-24T16:15:00Z","v":80133,"vw":10.176222},{"c":10.225,"h":10.4249,"l":10.2002,"n":324,"o":10.335,"t":"2026-09-24T16:30:00Z","v":53979,"vw":10.350861},{"c":10.37,"h":10.39,"l":10.19,"n":401,"o":10.23,"t":"2026-09-24T16:45:00Z","v":54039,"vw":10.32357},{"c":10.17,"h":10.34,"l":10.16,"n":300,"o":10.33,"t":"2026-09-24T17:00:00Z","v":25520,"vw":10.275253},{"c":10.27,"h":10.27,"l":10.1153,"n":224,"o":10.125,"t":"2026-09-24T17:15:00Z","v":17557,"vw":10.210123},{"c":10.26,"h":10.2928,"l":10.19,"n":233,"o":10.25,"t":"2026-09-24T17:30:00Z","v":18159,"vw":10.2284},{"c":10.46,"h":10.5,"l":10.25,"n":338,"o":10.25,"t":"2026-09-24T17:45:00Z","v":60486,"vw":10.351306},{"c":10.37,"h":10.46,"l":10.32,"n":254,"o":10.46,"t":"2026-09-24T18:00:00Z","v":34778,"vw":10.384943},{"c":10.38,"h":10.44,"l":10.255,"n":164,"o":10.3759,"t":"2026-09-24T18:15:00Z","v":23353,"vw":10.336387},{"c":10.4,"h":10.5,"l":10.31,"n":160,"o":10.41,"t":"2026-09-24T18:30:00Z","v":18884,"vw":10.39945},{"c":10.23,"h":10.4,"l":10.215,"n":221,"o":10.39,"t":"2026-09-24T18:45:00Z","v":34266,"vw":10.290175},{"c":10.145,"h":10.22,"l":10.12,"n":162,"o":10.22,"t":"2026-09-24T19:00:00Z","v":24899,"vw":10.159221},{"c":10.15,"h":10.295,"l":10.135,"n":117,"o":10.135,"t":"2026-09-24T19:15:00Z","v":14484,"vw":10.228944},{"c":10.3,"h":10.33,"l":10.11,"n":154,"o":10.135,"t":"2026-09-24T19:30:00Z","v":26368,"vw":10.166624},{"c":10.43,"h":10.53,"l":10.26,"n":292,"o":10.27,"t":"2026-09-24T19:45:00Z","v":51232,"vw":10.39237},{"c":10.3,"h":10.39,"l":10.25,"n":17,"o":10.39,"t":"2026-09-24T20:00:00Z","v":9979,"vw":10.27325},{"c":10.36,"h":10.36,"l":10.29,"n":5,"o":10.29,"t":"2026-09-24T20:30:00Z","v":950,"vw":10.304286},{"c":10.25,"h":10.35,"l":10.25,"n":4,"o":10.35,"t":"2026-09-24T20:45:00Z","v":610,"vw":10.331132},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-09-24T21:00:00Z","v":435,"vw":10.37},{"c":10.28,"h":10.28,"l":10.28,"n":4,"o":10.28,"t":"2026-09-24T22:00:00Z","v":850,"vw":10.28},{"c":10.2684,"h":10.2684,"l":10.2684,"n":1,"o":10.2684,"t":"2026-09-24T22:15:00Z","v":120,"vw":10.2684},{"c":10.25,"h":10.34,"l":10.25,"n":9,"o":10.34,"t":"2026-09-24T23:00:00Z","v":2620,"vw":10.282547},{"c":10.27,"h":10.31,"l":10.27,"n":2,"o":10.31,"t":"2026-09-24T23:15:00Z","v":300,"vw":10.283333},{"c":10.249,"h":10.3,"l":10.249,"n":6,"o":10.3,"t":"2026-09-24T23:30:00Z","v":542,"vw":10.258827},{"c":10.4,"h":10.58,"l":10.4,"n":27,"o":10.4,"t":"2026-09-25T08:00:00Z","v":5003,"vw":10.522488},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-09-25T08:15:00Z","v":5714,"vw":10.47},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-09-25T08:45:00Z","v":400,"vw":10.47},{"c":10.52,"h":10.52,"l":10.51,"n":16,"o":10.51,"t":"2026-09-25T09:00:00Z","v":2354,"vw":10.517656},{"c":10.48,"h":10.48,"l":10.48,"n":2,"o":10.48,"t":"2026-09-25T09:15:00Z","v":200,"vw":10.48},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-09-25T09:30:00Z","v":500,"vw":10.44},{"c":10.38,"h":10.4,"l":10.38,"n":36,"o":10.38,"t":"2026-09-25T09:45:00Z","v":2109,"vw":10.384537},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-25T10:15:00Z","v":100,"vw":10.4},{"c":10.4104,"h":10.4104,"l":10.4104,"n":2,"o":10.4104,"t":"2026-09-25T10:30:00Z","v":108,"vw":10.4104},{"c":10.4023,"h":10.4023,"l":10.32,"n":42,"o":10.34,"t":"2026-09-25T11:00:00Z","v":4333,"vw":10.384092},{"c":10.4,"h":10.4,"l":10.38,"n":9,"o":10.4,"t":"2026-09-25T11:15:00Z","v":3540,"vw":10.399394},{"c":10.26,"h":10.26,"l":10.2001,"n":4,"o":10.2001,"t":"2026-09-25T11:45:00Z","v":16100,"vw":10.204439},{"c":10.25,"h":10.25,"l":10.1377,"n":19,"o":10.17,"t":"2026-09-25T12:00:00Z","v":2917,"vw":10.152611},{"c":10.17,"h":10.2398,"l":10.17,"n":11,"o":10.21,"t":"2026-09-25T12:15:00Z","v":2730,"vw":10.196532},{"c":10.1965,"h":10.29,"l":10.1965,"n":6,"o":10.24,"t":"2026-09-25T12:45:00Z","v":2070,"vw":10.264356},{"c":10.3,"h":10.31,"l":10.24,"n":13,"o":10.2493,"t":"2026-09-25T13:00:00Z","v":6398,"vw":10.257077},{"c":10.51,"h":10.57,"l":10.2132,"n":149,"o":10.2163,"t":"2026-09-25T13:15:00Z","v":25076,"vw":10.396841},{"c":10.47,"h":10.57,"l":10.21,"n":551,"o":10.4,"t":"2026-09-25T13:30:00Z","v":74244,"vw":10.419968},{"c":10.59,"h":10.62,"l":10.38,"n":271,"o":10.49,"t":"2026-09-25T13:45:00Z","v":58210,"vw":10.556169},{"c":10.47,"h":10.53,"l":10.3,"n":283,"o":10.53,"t":"2026-09-25T14:00:00Z","v":42547,"vw":10.423009},{"c":10.45,"h":10.54,"l":10.37,"n":225,"o":10.5108,"t":"2026-09-25T14:15:00Z","v":21215,"vw":10.456657},{"c":10.45,"h":10.47,"l":10.37,"n":103,"o":10.47,"t":"2026-09-25T14:30:00Z","v":9370,"vw":10.435837},{"c":10.49,"h":10.5157,"l":10.4,"n":171,"o":10.41,"t":"2026-09-25T14:45:00Z","v":15308,"vw":10.453454},{"c":10.94,"h":10.95,"l":10.47,"n":404,"o":10.47,"t":"2026-09-25T15:00:00Z","v":68817,"vw":10.734048},{"c":11.0353,"h":11.25,"l":10.91,"n":744,"o":10.94,"t":"2026-09-25T15:15:00Z","v":170738,"vw":11.127079},{"c":10.9,"h":11.2,"l":10.9,"n":791,"o":11.13,"t":"2026-09-25T15:30:00Z","v":80506,"vw":11.096405},{"c":11.07,"h":11.07,"l":10.82,"n":311,"o":10.9,"t":"2026-09-25T15:45:00Z","v":29617,"vw":10.944904},{"c":11.24,"h":11.36,"l":11.08,"n":430,"o":11.1,"t":"2026-09-25T16:00:00Z","v":86853,"vw":11.234476},{"c":11.08,"h":11.38,"l":11.07,"n":389,"o":11.27,"t":"2026-09-25T16:15:00Z","v":46528,"vw":11.188439},{"c":10.9886,"h":11.09,"l":10.92,"n":240,"o":11.08,"t":"2026-09-25T16:30:00Z","v":28259,"vw":10.997643},{"c":11.03,"h":11.06,"l":10.98,"n":269,"o":10.98,"t":"2026-09-25T16:45:00Z","v":63953,"vw":11.034625},{"c":11.095,"h":11.11,"l":10.98,"n":120,"o":11,"t":"2026-09-25T17:00:00Z","v":9386,"vw":11.055268},{"c":10.955,"h":11.085,"l":10.93,"n":118,"o":11.08,"t":"2026-09-25T17:15:00Z","v":8756,"vw":10.986199},{"c":10.8,"h":10.94,"l":10.75,"n":206,"o":10.94,"t":"2026-09-25T17:30:00Z","v":18198,"vw":10.838766},{"c":10.825,"h":10.825,"l":10.76,"n":112,"o":10.79,"t":"2026-09-25T17:45:00Z","v":9738,"vw":10.795422},{"c":10.79,"h":10.84,"l":10.78,"n":86,"o":10.82,"t":"2026-09-25T18:00:00Z","v":10264,"vw":10.79794},{"c":10.76,"h":10.82,"l":10.74,"n":148,"o":10.79,"t":"2026-09-25T18:15:00Z","v":18676,"vw":10.781217},{"c":10.81,"h":10.81,"l":10.711,"n":119,"o":10.7601,"t":"2026-09-25T18:30:00Z","v":16299,"vw":10.753532},{"c":10.94,"h":10.9899,"l":10.83,"n":144,"o":10.84,"t":"2026-09-25T18:45:00Z","v":14432,"vw":10.898706},{"c":10.95,"h":11.01,"l":10.9178,"n":181,"o":10.95,"t":"2026-09-25T19:00:00Z","v":17032,"vw":10.960455},{"c":10.82,"h":10.95,"l":10.81,"n":150,"o":10.95,"t":"2026-09-25T19:15:00Z","v":9749,"vw":10.879262},{"c":10.76,"h":10.8,"l":10.67,"n":220,"o":10.8,"t":"2026-09-25T19:30:00Z","v":26030,"vw":10.728013},{"c":10.59,"h":10.7595,"l":10.54,"n":454,"o":10.73,"t":"2026-09-25T19:45:00Z","v":46429,"vw":10.639488},{"c":10.57,"h":10.59,"l":10.57,"n":9,"o":10.59,"t":"2026-09-25T20:00:00Z","v":1211,"vw":10.586061},{"c":10.57,"h":10.57,"l":10.57,"n":5,"o":10.57,"t":"2026-09-25T20:15:00Z","v":519,"vw":10.57},{"c":10.6579,"h":10.6579,"l":10.6579,"n":1,"o":10.6579,"t":"2026-09-25T21:00:00Z","v":500,"vw":10.6579},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-09-25T22:30:00Z","v":353,"vw":10.62},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-09-25T23:00:00Z","v":100,"vw":10.61},{"c":10.61,"h":10.61,"l":10.56,"n":9,"o":10.6,"t":"2026-09-25T23:30:00Z","v":896,"vw":10.589391},{"c":10.6243,"h":10.6243,"l":10.6076,"n":5,"o":10.6076,"t":"2026-09-25T23:45:00Z","v":438,"vw":10.61655},{"c":10,"h":10.19,"l":10,"n":65,"o":10.17,"t":"2026-09-28T08:00:00Z","v":3590,"vw":10.103593},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-09-28T08:15:00Z","v":296,"vw":10.1},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-09-28T08:30:00Z","v":200,"vw":10.05},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-09-28T08:45:00Z","v":220,"vw":9.96},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-09-28T09:00:00Z","v":100,"vw":9.97},{"c":10,"h":10,"l":9.995,"n":2,"o":9.995,"t":"2026-09-28T09:15:00Z","v":390,"vw":9.998718},{"c":10.07,"h":10.09,"l":10.07,"n":6,"o":10.0716,"t":"2026-09-28T09:30:00Z","v":967,"vw":10.075475},{"c":10.18,"h":10.19,"l":10.17,"n":14,"o":10.17,"t":"2026-09-28T10:45:00Z","v":8031,"vw":10.183862},{"c":10.2,"h":10.25,"l":10.2,"n":18,"o":10.24,"t":"2026-09-28T11:00:00Z","v":5611,"vw":10.227809},{"c":10.3,"h":10.34,"l":10.2137,"n":28,"o":10.29,"t":"2026-09-28T11:15:00Z","v":14058,"vw":10.296696},{"c":10.27,"h":10.3,"l":10.27,"n":9,"o":10.3,"t":"2026-09-28T11:30:00Z","v":1348,"vw":10.283576},{"c":10.22,"h":10.24,"l":10.22,"n":9,"o":10.24,"t":"2026-09-28T11:45:00Z","v":1800,"vw":10.233714},{"c":10.35,"h":10.39,"l":10.34,"n":12,"o":10.35,"t":"2026-09-28T12:00:00Z","v":2603,"vw":10.370784},{"c":10.35,"h":10.39,"l":10.35,"n":4,"o":10.38,"t":"2026-09-28T12:15:00Z","v":1625,"vw":10.376954},{"c":10.39,"h":10.39,"l":10.389,"n":9,"o":10.39,"t":"2026-09-28T12:45:00Z","v":1000,"vw":10.389876},{"c":10.32,"h":10.32,"l":10.27,"n":28,"o":10.27,"t":"2026-09-28T13:00:00Z","v":4911,"vw":10.296909},{"c":10.27,"h":10.3294,"l":10.2316,"n":13,"o":10.3284,"t":"2026-09-28T13:15:00Z","v":14381,"vw":10.313172},{"c":10.4794,"h":10.5699,"l":10.12,"n":678,"o":10.21,"t":"2026-09-28T13:30:00Z","v":72357,"vw":10.366128},{"c":10.51,"h":10.5518,"l":10.315,"n":456,"o":10.46,"t":"2026-09-28T13:45:00Z","v":24611,"vw":10.435218},{"c":10.215,"h":10.46,"l":10.155,"n":287,"o":10.46,"t":"2026-09-28T14:00:00Z","v":20506,"vw":10.261992},{"c":10.28,"h":10.34,"l":10.1898,"n":98,"o":10.2,"t":"2026-09-28T14:15:00Z","v":8639,"vw":10.299169},{"c":10.01,"h":10.28,"l":10.01,"n":146,"o":10.28,"t":"2026-09-28T14:30:00Z","v":14564,"vw":10.135741},{"c":9.916,"h":10,"l":9.81,"n":182,"o":10,"t":"2026-09-28T14:45:00Z","v":27627,"vw":9.916518},{"c":9.882,"h":9.95,"l":9.86,"n":445,"o":9.91,"t":"2026-09-28T15:00:00Z","v":82771,"vw":9.900593},{"c":10.04,"h":10.04,"l":9.8303,"n":208,"o":9.865,"t":"2026-09-28T15:15:00Z","v":22967,"vw":9.940658},{"c":10.16,"h":10.1721,"l":9.97,"n":203,"o":10.04,"t":"2026-09-28T15:30:00Z","v":32731,"vw":10.049698},{"c":10.34,"h":10.35,"l":10.14,"n":196,"o":10.16,"t":"2026-09-28T15:45:00Z","v":23798,"vw":10.252893},{"c":10.21,"h":10.39,"l":10.18,"n":335,"o":10.37,"t":"2026-09-28T16:00:00Z","v":37360,"vw":10.238131},{"c":10.605,"h":10.62,"l":10.26,"n":155,"o":10.26,"t":"2026-09-28T16:15:00Z","v":29675,"vw":10.577317},{"c":10.41,"h":10.604,"l":10.41,"n":102,"o":10.6,"t":"2026-09-28T16:30:00Z","v":31926,"vw":10.519754},{"c":10.15,"h":10.39,"l":10.15,"n":40,"o":10.39,"t":"2026-09-28T16:45:00Z","v":6159,"vw":10.269325},{"c":10.29,"h":10.29,"l":10.025,"n":130,"o":10.06,"t":"2026-09-28T17:00:00Z","v":16753,"vw":10.109683},{"c":10.165,"h":10.22,"l":10.15,"n":42,"o":10.203,"t":"2026-09-28T17:15:00Z","v":5346,"vw":10.180298},{"c":10.12,"h":10.175,"l":10.09,"n":34,"o":10.175,"t":"2026-09-28T17:30:00Z","v":3438,"vw":10.135922},{"c":10.19,"h":10.195,"l":10.14,"n":18,"o":10.155,"t":"2026-09-28T17:45:00Z","v":1186,"vw":10.173807},{"c":10.15,"h":10.2058,"l":10.15,"n":16,"o":10.175,"t":"2026-09-28T18:00:00Z","v":1007,"vw":10.172767},{"c":10.09,"h":10.11,"l":10.085,"n":40,"o":10.1,"t":"2026-09-28T18:15:00Z","v":4662,"vw":10.09398},{"c":10.1301,"h":10.17,"l":10.1,"n":67,"o":10.12,"t":"2026-09-28T18:30:00Z","v":9138,"vw":10.140462},{"c":10.06,"h":10.12,"l":10.06,"n":87,"o":10.1,"t":"2026-09-28T18:45:00Z","v":6013,"vw":10.095451},{"c":9.94,"h":10.06,"l":9.94,"n":145,"o":10.05,"t":"2026-09-28T19:00:00Z","v":33117,"vw":10.025657},{"c":9.94,"h":9.9799,"l":9.9,"n":371,"o":9.93,"t":"2026-09-28T19:15:00Z","v":55421,"vw":9.958523},{"c":9.805,"h":9.94,"l":9.7901,"n":168,"o":9.94,"t":"2026-09-28T19:30:00Z","v":36400,"vw":9.848104},{"c":9.68,"h":9.8,"l":9.625,"n":552,"o":9.8,"t":"2026-09-28T19:45:00Z","v":67690,"vw":9.721783},{"c":9.73,"h":9.73,"l":9.71,"n":50,"o":9.73,"t":"2026-09-28T20:00:00Z","v":8503,"vw":9.728664},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-09-28T20:15:00Z","v":143,"vw":9.77},{"c":9.75,"h":9.84,"l":9.75,"n":7,"o":9.84,"t":"2026-09-28T20:30:00Z","v":700,"vw":9.796008},{"c":9.8,"h":9.8,"l":9.74,"n":10,"o":9.74,"t":"2026-09-28T20:45:00Z","v":889,"vw":9.773241},{"c":9.78,"h":9.79,"l":9.78,"n":29,"o":9.78,"t":"2026-09-28T21:00:00Z","v":9764,"vw":9.784564},{"c":9.7677,"h":9.77,"l":9.7677,"n":51,"o":9.77,"t":"2026-09-28T21:15:00Z","v":2995,"vw":9.769063},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-09-28T21:30:00Z","v":300,"vw":9.77},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-28T22:00:00Z","v":100,"vw":9.8},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-09-28T22:15:00Z","v":250,"vw":9.78},{"c":9.7593,"h":9.7593,"l":9.7593,"n":2,"o":9.7593,"t":"2026-09-28T22:30:00Z","v":2000,"vw":9.7593},{"c":9.79,"h":9.79,"l":9.79,"n":4,"o":9.79,"t":"2026-09-28T22:45:00Z","v":201,"vw":9.79},{"c":9.8,"h":9.8,"l":9.79,"n":2,"o":9.79,"t":"2026-09-28T23:00:00Z","v":220,"vw":9.795455},{"c":9.75,"h":9.751,"l":9.75,"n":5,"o":9.751,"t":"2026-09-28T23:45:00Z","v":350,"vw":9.750375},{"c":9.72,"h":9.72,"l":9.51,"n":42,"o":9.59,"t":"2026-09-29T08:00:00Z","v":1866,"vw":9.612255},{"c":9.8,"h":9.8,"l":9.79,"n":10,"o":9.8,"t":"2026-09-29T08:30:00Z","v":676,"vw":9.79761},{"c":9.8,"h":9.82,"l":9.8,"n":5,"o":9.82,"t":"2026-09-29T08:45:00Z","v":400,"vw":9.808511},{"c":9.78,"h":9.78,"l":9.735,"n":7,"o":9.78,"t":"2026-09-29T09:15:00Z","v":788,"vw":9.761016},{"c":9.72,"h":9.72,"l":9.72,"n":4,"o":9.72,"t":"2026-09-29T09:30:00Z","v":1606,"vw":9.72},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-29T10:00:00Z","v":100,"vw":9.7},{"c":9.83,"h":9.83,"l":9.81,"n":9,"o":9.81,"t":"2026-09-29T10:45:00Z","v":1100,"vw":9.828026},{"c":9.93,"h":9.94,"l":9.93,"n":6,"o":9.94,"t":"2026-09-29T11:00:00Z","v":1340,"vw":9.931089},{"c":9.895,"h":9.895,"l":9.895,"n":1,"o":9.895,"t":"2026-09-29T11:15:00Z","v":1000,"vw":9.895},{"c":9.9,"h":9.91,"l":9.9,"n":5,"o":9.91,"t":"2026-09-29T11:30:00Z","v":1050,"vw":9.907895},{"c":9.94,"h":9.94,"l":9.845,"n":13,"o":9.845,"t":"2026-09-29T11:45:00Z","v":1693,"vw":9.88647},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-09-29T12:00:00Z","v":201,"vw":9.98},{"c":9.87,"h":9.87,"l":9.85,"n":6,"o":9.85,"t":"2026-09-29T12:15:00Z","v":1180,"vw":9.852863},{"c":9.8218,"h":9.8218,"l":9.8218,"n":3,"o":9.8218,"t":"2026-09-29T12:30:00Z","v":125,"vw":9.8218},{"c":9.9,"h":9.94,"l":9.9,"n":10,"o":9.91,"t":"2026-09-29T13:00:00Z","v":1900,"vw":9.907778},{"c":10.2,"h":10.2,"l":9.9,"n":12,"o":9.9259,"t":"2026-09-29T13:15:00Z","v":2662,"vw":10.114296},{"c":9.83,"h":10.25,"l":9.8,"n":988,"o":10.17,"t":"2026-09-29T13:30:00Z","v":76002,"vw":9.931771},{"c":9.79,"h":9.8514,"l":9.73,"n":423,"o":9.8514,"t":"2026-09-29T13:45:00Z","v":26354,"vw":9.779175},{"c":9.575,"h":9.8,"l":9.55,"n":348,"o":9.79,"t":"2026-09-29T14:00:00Z","v":43151,"vw":9.647096},{"c":9.74,"h":9.86,"l":9.47,"n":402,"o":9.54,"t":"2026-09-29T14:15:00Z","v":61286,"vw":9.680908},{"c":9.735,"h":9.755,"l":9.65,"n":159,"o":9.73,"t":"2026-09-29T14:30:00Z","v":12667,"vw":9.710724},{"c":9.61,"h":9.74,"l":9.61,"n":192,"o":9.6827,"t":"2026-09-29T14:45:00Z","v":11809,"vw":9.665598},{"c":9.6,"h":9.6499,"l":9.575,"n":211,"o":9.6,"t":"2026-09-29T15:00:00Z","v":19692,"vw":9.603758},{"c":9.55,"h":9.66,"l":9.55,"n":117,"o":9.64,"t":"2026-09-29T15:15:00Z","v":7484,"vw":9.584641},{"c":9.765,"h":9.82,"l":9.5,"n":324,"o":9.59,"t":"2026-09-29T15:30:00Z","v":45356,"vw":9.648155},{"c":9.68,"h":9.83,"l":9.68,"n":184,"o":9.75,"t":"2026-09-29T15:45:00Z","v":16531,"vw":9.745524},{"c":9.62,"h":9.685,"l":9.6,"n":142,"o":9.64,"t":"2026-09-29T16:00:00Z","v":12578,"vw":9.632732},{"c":9.63,"h":9.66,"l":9.6137,"n":60,"o":9.66,"t":"2026-09-29T16:15:00Z","v":5282,"vw":9.644489},{"c":9.59,"h":9.67,"l":9.59,"n":83,"o":9.62,"t":"2026-09-29T16:30:00Z","v":9287,"vw":9.621859},{"c":9.5724,"h":9.6201,"l":9.53,"n":104,"o":9.6201,"t":"2026-09-29T16:45:00Z","v":12203,"vw":9.559191},{"c":9.58,"h":9.58,"l":9.5,"n":93,"o":9.56,"t":"2026-09-29T17:00:00Z","v":9600,"vw":9.531069},{"c":9.55,"h":9.575,"l":9.5147,"n":60,"o":9.575,"t":"2026-09-29T17:15:00Z","v":3706,"vw":9.543133},{"c":9.6,"h":9.6,"l":9.53,"n":62,"o":9.53,"t":"2026-09-29T17:30:00Z","v":6252,"vw":9.561955},{"c":9.55,"h":9.595,"l":9.52,"n":81,"o":9.595,"t":"2026-09-29T17:45:00Z","v":6231,"vw":9.547432},{"c":9.61,"h":9.7,"l":9.56,"n":104,"o":9.57,"t":"2026-09-29T18:00:00Z","v":13473,"vw":9.627977},{"c":9.55,"h":9.61,"l":9.54,"n":50,"o":9.61,"t":"2026-09-29T18:15:00Z","v":5549,"vw":9.565896},{"c":9.5961,"h":9.69,"l":9.515,"n":197,"o":9.54,"t":"2026-09-29T18:30:00Z","v":21582,"vw":9.590154},{"c":9.58,"h":9.635,"l":9.58,"n":63,"o":9.6,"t":"2026-09-29T18:45:00Z","v":9030,"vw":9.610218},{"c":9.62,"h":9.64,"l":9.575,"n":56,"o":9.575,"t":"2026-09-29T19:00:00Z","v":4016,"vw":9.605273},{"c":9.55,"h":9.64,"l":9.54,"n":91,"o":9.625,"t":"2026-09-29T19:15:00Z","v":6313,"vw":9.585572},{"c":9.51,"h":9.59,"l":9.51,"n":106,"o":9.54,"t":"2026-09-29T19:30:00Z","v":10601,"vw":9.560706},{"c":9.44,"h":9.5427,"l":9.4,"n":494,"o":9.52,"t":"2026-09-29T19:45:00Z","v":45988,"vw":9.457937},{"c":9.43,"h":9.46,"l":9.4015,"n":32,"o":9.44,"t":"2026-09-29T20:00:00Z","v":2747,"vw":9.444617},{"c":9.43,"h":9.43,"l":9.43,"n":5,"o":9.43,"t":"2026-09-29T20:15:00Z","v":521,"vw":9.43},{"c":9.4757,"h":9.4796,"l":9.4757,"n":2,"o":9.4796,"t":"2026-09-29T20:30:00Z","v":480,"vw":9.476513},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-09-29T21:30:00Z","v":200,"vw":9.49},{"c":9.45,"h":9.45,"l":9.45,"n":4,"o":9.45,"t":"2026-09-29T22:00:00Z","v":297,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-29T22:30:00Z","v":154,"vw":9.45},{"c":9.47,"h":9.49,"l":9.47,"n":6,"o":9.49,"t":"2026-09-29T23:30:00Z","v":850,"vw":9.472857},{"c":9.38,"h":9.5,"l":9.32,"n":57,"o":9.5,"t":"2026-09-30T08:00:00Z","v":7071,"vw":9.438767},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-09-30T08:15:00Z","v":200,"vw":9.49},{"c":9.4512,"h":9.4512,"l":9.4512,"n":2,"o":9.4512,"t":"2026-09-30T08:30:00Z","v":142,"vw":9.4512},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-09-30T09:00:00Z","v":200,"vw":9.41},{"c":9.4,"h":9.41,"l":9.4,"n":5,"o":9.4,"t":"2026-09-30T10:15:00Z","v":605,"vw":9.401667},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-09-30T10:30:00Z","v":100,"vw":9.38},{"c":9.3795,"h":9.4,"l":9.3795,"n":9,"o":9.385,"t":"2026-09-30T11:00:00Z","v":6134,"vw":9.38465},{"c":9.37,"h":9.37,"l":9.3,"n":9,"o":9.3,"t":"2026-09-30T11:15:00Z","v":4080,"vw":9.335949},{"c":9.37,"h":9.37,"l":9.37,"n":4,"o":9.37,"t":"2026-09-30T11:30:00Z","v":414,"vw":9.37},{"c":9.38,"h":9.38,"l":9.36,"n":6,"o":9.36,"t":"2026-09-30T11:45:00Z","v":1277,"vw":9.367036},{"c":9.37,"h":9.37,"l":9.37,"n":5,"o":9.37,"t":"2026-09-30T12:00:00Z","v":687,"vw":9.37},{"c":9.4,"h":9.4,"l":9.36,"n":8,"o":9.36,"t":"2026-09-30T12:15:00Z","v":778,"vw":9.390395},{"c":9.67,"h":9.69,"l":9.5,"n":45,"o":9.5,"t":"2026-09-30T12:30:00Z","v":20838,"vw":9.651679},{"c":9.66,"h":9.68,"l":9.6,"n":34,"o":9.63,"t":"2026-09-30T12:45:00Z","v":17533,"vw":9.664255},{"c":9.67,"h":9.72,"l":9.67,"n":17,"o":9.69,"t":"2026-09-30T13:00:00Z","v":4569,"vw":9.686644},{"c":9.47,"h":9.68,"l":9.47,"n":51,"o":9.68,"t":"2026-09-30T13:15:00Z","v":10320,"vw":9.60548},{"c":9.84,"h":10.16,"l":9.45,"n":1567,"o":9.53,"t":"2026-09-30T13:30:00Z","v":226451,"vw":9.895639},{"c":10.045,"h":10.045,"l":9.695,"n":2035,"o":9.83,"t":"2026-09-30T13:45:00Z","v":177743,"vw":9.869493},{"c":10.07,"h":10.32,"l":9.965,"n":2475,"o":10.06,"t":"2026-09-30T14:00:00Z","v":280986,"vw":10.160166},{"c":9.9744,"h":10.16,"l":9.9701,"n":679,"o":10.1,"t":"2026-09-30T14:15:00Z","v":79179,"vw":10.092143},{"c":9.8,"h":10.0429,"l":9.79,"n":1062,"o":9.97,"t":"2026-09-30T14:30:00Z","v":91323,"vw":9.893811},{"c":9.86,"h":9.93,"l":9.75,"n":543,"o":9.8,"t":"2026-09-30T14:45:00Z","v":45898,"vw":9.819728},{"c":9.8029,"h":9.91,"l":9.8,"n":548,"o":9.88,"t":"2026-09-30T15:00:00Z","v":39792,"vw":9.856664},{"c":9.63,"h":9.82,"l":9.56,"n":734,"o":9.8,"t":"2026-09-30T15:15:00Z","v":59668,"vw":9.65293},{"c":9.6,"h":9.695,"l":9.58,"n":572,"o":9.621,"t":"2026-09-30T15:30:00Z","v":47712,"vw":9.644297},{"c":9.55,"h":9.62,"l":9.51,"n":477,"o":9.62,"t":"2026-09-30T15:45:00Z","v":40178,"vw":9.569931},{"c":9.55,"h":9.63,"l":9.52,"n":440,"o":9.55,"t":"2026-09-30T16:00:00Z","v":35420,"vw":9.570675},{"c":9.55,"h":9.6,"l":9.53,"n":372,"o":9.58,"t":"2026-09-30T16:15:00Z","v":29077,"vw":9.561629},{"c":9.61,"h":9.61,"l":9.52,"n":293,"o":9.565,"t":"2026-09-30T16:30:00Z","v":26397,"vw":9.563561},{"c":9.58,"h":9.65,"l":9.565,"n":314,"o":9.64,"t":"2026-09-30T16:45:00Z","v":36547,"vw":9.609421},{"c":9.5,"h":9.58,"l":9.495,"n":409,"o":9.56,"t":"2026-09-30T17:00:00Z","v":54946,"vw":9.516605},{"c":9.41,"h":9.49,"l":9.39,"n":242,"o":9.49,"t":"2026-09-30T17:15:00Z","v":28901,"vw":9.43838},{"c":9.52,"h":9.53,"l":9.37,"n":282,"o":9.4,"t":"2026-09-30T17:30:00Z","v":26863,"vw":9.456279},{"c":9.465,"h":9.57,"l":9.46,"n":254,"o":9.51,"t":"2026-09-30T17:45:00Z","v":30345,"vw":9.504592},{"c":9.42,"h":9.47,"l":9.39,"n":212,"o":9.47,"t":"2026-09-30T18:00:00Z","v":34799,"vw":9.418197},{"c":9.42,"h":9.45,"l":9.39,"n":298,"o":9.41,"t":"2026-09-30T18:15:00Z","v":31870,"vw":9.416187},{"c":9.41,"h":9.43,"l":9.38,"n":209,"o":9.425,"t":"2026-09-30T18:30:00Z","v":22564,"vw":9.409438},{"c":9.42,"h":9.43,"l":9.38,"n":237,"o":9.41,"t":"2026-09-30T18:45:00Z","v":25342,"vw":9.413011},{"c":9.545,"h":9.56,"l":9.435,"n":169,"o":9.44,"t":"2026-09-30T19:00:00Z","v":23046,"vw":9.517519},{"c":9.38,"h":9.54,"l":9.37,"n":299,"o":9.54,"t":"2026-09-30T19:15:00Z","v":42880,"vw":9.439491},{"c":9.4,"h":9.505,"l":9.38,"n":520,"o":9.42,"t":"2026-09-30T19:30:00Z","v":96611,"vw":9.460465},{"c":9.41,"h":9.45,"l":9.35,"n":406,"o":9.4,"t":"2026-09-30T19:45:00Z","v":57538,"vw":9.382249},{"c":9.41,"h":9.41,"l":9.37,"n":17,"o":9.37,"t":"2026-09-30T20:00:00Z","v":7688,"vw":9.399376},{"c":9.4496,"h":9.4496,"l":9.43,"n":2,"o":9.43,"t":"2026-09-30T20:15:00Z","v":1100,"vw":9.431782},{"c":9.48,"h":9.48,"l":9.45,"n":7,"o":9.45,"t":"2026-09-30T21:00:00Z","v":811,"vw":9.475714},{"c":9.42,"h":9.44,"l":9.39,"n":21,"o":9.39,"t":"2026-09-30T21:30:00Z","v":1615,"vw":9.400526},{"c":9.468,"h":9.468,"l":9.468,"n":1,"o":9.468,"t":"2026-09-30T22:45:00Z","v":100,"vw":9.468},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-09-30T23:30:00Z","v":599,"vw":9.41},{"c":9.55,"h":9.88,"l":9.53,"n":53,"o":9.8097,"t":"2026-10-01T08:00:00Z","v":9346,"vw":9.768642},{"c":9.525,"h":9.525,"l":9.525,"n":2,"o":9.525,"t":"2026-10-01T09:00:00Z","v":500,"vw":9.525},{"c":9.52,"h":9.55,"l":9.51,"n":26,"o":9.53,"t":"2026-10-01T09:30:00Z","v":5770,"vw":9.530078},{"c":9.53,"h":9.53,"l":9.53,"n":4,"o":9.53,"t":"2026-10-01T09:45:00Z","v":464,"vw":9.53},{"c":9.51,"h":9.51,"l":9.4,"n":22,"o":9.46,"t":"2026-10-01T10:00:00Z","v":5873,"vw":9.417808},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-01T10:45:00Z","v":100,"vw":9.58},{"c":9.5,"h":9.6,"l":9.49,"n":41,"o":9.59,"t":"2026-10-01T11:00:00Z","v":13627,"vw":9.559605},{"c":9.456,"h":9.5495,"l":9.456,"n":3,"o":9.5495,"t":"2026-10-01T11:15:00Z","v":800,"vw":9.476188},{"c":9.49,"h":9.52,"l":9.49,"n":9,"o":9.52,"t":"2026-10-01T12:00:00Z","v":1700,"vw":9.501177},{"c":9.46,"h":9.48,"l":9.46,"n":14,"o":9.46,"t":"2026-10-01T12:15:00Z","v":2606,"vw":9.466907},{"c":9.5,"h":9.5494,"l":9.5,"n":3,"o":9.5494,"t":"2026-10-01T12:30:00Z","v":3309,"vw":9.501495},{"c":9.4,"h":9.5,"l":9.4,"n":35,"o":9.5,"t":"2026-10-01T12:45:00Z","v":15695,"vw":9.450289},{"c":9.38,"h":9.44,"l":9.38,"n":97,"o":9.4,"t":"2026-10-01T13:00:00Z","v":17983,"vw":9.400569},{"c":9.4381,"h":9.4381,"l":9.32,"n":104,"o":9.38,"t":"2026-10-01T13:15:00Z","v":38331,"vw":9.360896},{"c":9.36,"h":9.6,"l":9.33,"n":1575,"o":9.44,"t":"2026-10-01T13:30:00Z","v":177344,"vw":9.455398},{"c":9.48,"h":9.5,"l":9.17,"n":1019,"o":9.37,"t":"2026-10-01T13:45:00Z","v":143094,"vw":9.346613},{"c":9.49,"h":9.51,"l":9.29,"n":615,"o":9.4,"t":"2026-10-01T14:00:00Z","v":89283,"vw":9.396791},{"c":9.45,"h":9.49,"l":9.34,"n":485,"o":9.49,"t":"2026-10-01T14:15:00Z","v":54884,"vw":9.436257},{"c":9.52,"h":9.64,"l":9.435,"n":616,"o":9.435,"t":"2026-10-01T14:30:00Z","v":60471,"vw":9.549222},{"c":9.47,"h":9.575,"l":9.41,"n":894,"o":9.51,"t":"2026-10-01T14:45:00Z","v":73813,"vw":9.475523},{"c":9.3,"h":9.4701,"l":9.26,"n":830,"o":9.46,"t":"2026-10-01T15:00:00Z","v":86797,"vw":9.341804},{"c":9.28,"h":9.335,"l":9.25,"n":706,"o":9.3,"t":"2026-10-01T15:15:00Z","v":62618,"vw":9.289478},{"c":9.14,"h":9.28,"l":9.1,"n":480,"o":9.28,"t":"2026-10-01T15:30:00Z","v":63160,"vw":9.164682},{"c":9.33,"h":9.33,"l":9.12,"n":808,"o":9.14,"t":"2026-10-01T15:45:00Z","v":67423,"vw":9.237999},{"c":9.23,"h":9.39,"l":9.23,"n":305,"o":9.33,"t":"2026-10-01T16:00:00Z","v":41842,"vw":9.33614},{"c":9.22,"h":9.29,"l":9.22,"n":193,"o":9.24,"t":"2026-10-01T16:15:00Z","v":15512,"vw":9.252923},{"c":9.285,"h":9.38,"l":9.21,"n":490,"o":9.22,"t":"2026-10-01T16:30:00Z","v":39904,"vw":9.277245},{"c":9.27,"h":9.3,"l":9.22,"n":226,"o":9.285,"t":"2026-10-01T16:45:00Z","v":17702,"vw":9.255981},{"c":9.3,"h":9.32,"l":9.25,"n":246,"o":9.27,"t":"2026-10-01T17:00:00Z","v":20244,"vw":9.290564},{"c":9.545,"h":9.58,"l":9.29,"n":365,"o":9.29,"t":"2026-10-01T17:15:00Z","v":37764,"vw":9.421616},{"c":9.46,"h":9.66,"l":9.37,"n":507,"o":9.53,"t":"2026-10-01T17:30:00Z","v":53818,"vw":9.513802},{"c":9.4,"h":9.52,"l":9.37,"n":255,"o":9.46,"t":"2026-10-01T17:45:00Z","v":40848,"vw":9.475283},{"c":9.3,"h":9.37,"l":9.25,"n":143,"o":9.37,"t":"2026-10-01T18:00:00Z","v":26237,"vw":9.268749},{"c":9.26,"h":9.3,"l":9.24,"n":120,"o":9.26,"t":"2026-10-01T18:15:00Z","v":15435,"vw":9.265763},{"c":9.24,"h":9.33,"l":9.22,"n":65,"o":9.26,"t":"2026-10-01T18:30:00Z","v":11022,"vw":9.257083},{"c":9.25,"h":9.26,"l":9.2,"n":95,"o":9.25,"t":"2026-10-01T18:45:00Z","v":15435,"vw":9.221831},{"c":9.255,"h":9.255,"l":9.2,"n":137,"o":9.23,"t":"2026-10-01T19:00:00Z","v":21721,"vw":9.213154},{"c":9.24,"h":9.29,"l":9.23,"n":48,"o":9.2503,"t":"2026-10-01T19:15:00Z","v":6406,"vw":9.255696},{"c":9.18,"h":9.295,"l":9.18,"n":72,"o":9.27,"t":"2026-10-01T19:30:00Z","v":12613,"vw":9.197626},{"c":9.18,"h":9.24,"l":9.15,"n":263,"o":9.18,"t":"2026-10-01T19:45:00Z","v":36917,"vw":9.190132},{"c":9.24,"h":9.24,"l":9.17,"n":6,"o":9.17,"t":"2026-10-01T20:00:00Z","v":737,"vw":9.182569},{"c":9.2107,"h":9.2107,"l":9.2107,"n":1,"o":9.2107,"t":"2026-10-01T22:30:00Z","v":200,"vw":9.2107},{"c":9.2185,"h":9.2185,"l":9.2185,"n":1,"o":9.2185,"t":"2026-10-01T22:45:00Z","v":156,"vw":9.2185},{"c":9.2116,"h":9.2116,"l":9.2116,"n":1,"o":9.2116,"t":"2026-10-01T23:00:00Z","v":245,"vw":9.2116},{"c":9.36,"h":9.36,"l":9.31,"n":105,"o":9.32,"t":"2026-10-02T08:00:00Z","v":16670,"vw":9.357303},{"c":9.43,"h":9.43,"l":9.43,"n":5,"o":9.43,"t":"2026-10-02T08:30:00Z","v":736,"vw":9.43},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-02T08:45:00Z","v":120,"vw":9.43},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-02T09:00:00Z","v":505,"vw":9.43},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-02T09:30:00Z","v":160,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":6,"o":9.45,"t":"2026-10-02T09:45:00Z","v":1110,"vw":9.45},{"c":9.39,"h":9.42,"l":9.39,"n":22,"o":9.42,"t":"2026-10-02T10:00:00Z","v":2199,"vw":9.408095},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-02T10:15:00Z","v":200,"vw":9.36},{"c":9.4,"h":9.41,"l":9.36,"n":37,"o":9.405,"t":"2026-10-02T11:00:00Z","v":9679,"vw":9.391178},{"c":9.4592,"h":9.4592,"l":9.41,"n":5,"o":9.41,"t":"2026-10-02T11:15:00Z","v":1220,"vw":9.424974},{"c":9.38,"h":9.41,"l":9.38,"n":12,"o":9.41,"t":"2026-10-02T11:30:00Z","v":3550,"vw":9.391549},{"c":9.35,"h":9.38,"l":9.32,"n":14,"o":9.38,"t":"2026-10-02T11:45:00Z","v":4652,"vw":9.369572},{"c":9.33,"h":9.33,"l":9.31,"n":6,"o":9.31,"t":"2026-10-02T12:00:00Z","v":1334,"vw":9.318333},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-10-02T12:15:00Z","v":2500,"vw":9.34},{"c":9.64,"h":9.68,"l":9.44,"n":160,"o":9.44,"t":"2026-10-02T12:30:00Z","v":50301,"vw":9.572795},{"c":9.6408,"h":9.65,"l":9.64,"n":10,"o":9.64,"t":"2026-10-02T12:45:00Z","v":1558,"vw":9.642768},{"c":9.755,"h":9.755,"l":9.71,"n":23,"o":9.71,"t":"2026-10-02T13:00:00Z","v":8031,"vw":9.726887},{"c":9.71,"h":9.78,"l":9.67,"n":54,"o":9.73,"t":"2026-10-02T13:15:00Z","v":6522,"vw":9.739963},{"c":9.48,"h":9.76,"l":9.29,"n":1089,"o":9.74,"t":"2026-10-02T13:30:00Z","v":155539,"vw":9.505175},{"c":9.665,"h":9.74,"l":9.51,"n":941,"o":9.55,"t":"2026-10-02T13:45:00Z","v":175395,"vw":9.657332},{"c":9.67,"h":9.775,"l":9.585,"n":373,"o":9.6,"t":"2026-10-02T14:00:00Z","v":50891,"vw":9.710634},{"c":9.56,"h":9.71,"l":9.55,"n":479,"o":9.66,"t":"2026-10-02T14:15:00Z","v":81627,"vw":9.606772},{"c":9.69,"h":9.755,"l":9.545,"n":347,"o":9.59,"t":"2026-10-02T14:30:00Z","v":30929,"vw":9.655569},{"c":9.57,"h":9.77,"l":9.57,"n":237,"o":9.68,"t":"2026-10-02T14:45:00Z","v":31419,"vw":9.674977},{"c":9.2999,"h":9.58,"l":9.25,"n":628,"o":9.58,"t":"2026-10-02T15:00:00Z","v":68270,"vw":9.37425},{"c":9.215,"h":9.35,"l":9.15,"n":456,"o":9.29,"t":"2026-10-02T15:15:00Z","v":86758,"vw":9.269597},{"c":9.23,"h":9.37,"l":9.19,"n":281,"o":9.2,"t":"2026-10-02T15:30:00Z","v":40994,"vw":9.280764},{"c":9.23,"h":9.25,"l":9.18,"n":253,"o":9.22,"t":"2026-10-02T15:45:00Z","v":35996,"vw":9.215031},{"c":9.3,"h":9.34,"l":9.23,"n":237,"o":9.23,"t":"2026-10-02T16:00:00Z","v":59989,"vw":9.305779},{"c":9.285,"h":9.34,"l":9.27,"n":83,"o":9.29,"t":"2026-10-02T16:15:00Z","v":13484,"vw":9.303246},{"c":9.18,"h":9.2521,"l":9.155,"n":212,"o":9.23,"t":"2026-10-02T16:30:00Z","v":36091,"vw":9.227429},{"c":9.14,"h":9.19,"l":9.115,"n":284,"o":9.18,"t":"2026-10-02T16:45:00Z","v":39303,"vw":9.155515},{"c":9.1,"h":9.2,"l":9.1,"n":479,"o":9.15,"t":"2026-10-02T17:00:00Z","v":86849,"vw":9.151805},{"c":9.04,"h":9.11,"l":9.04,"n":111,"o":9.1,"t":"2026-10-02T17:15:00Z","v":13791,"vw":9.068717},{"c":9.1,"h":9.1,"l":8.99,"n":168,"o":9.03,"t":"2026-10-02T17:30:00Z","v":27008,"vw":9.051162},{"c":9.21,"h":9.215,"l":9.08,"n":130,"o":9.11,"t":"2026-10-02T17:45:00Z","v":40715,"vw":9.137821},{"c":9.07,"h":9.18,"l":9.06,"n":265,"o":9.18,"t":"2026-10-02T18:00:00Z","v":58443,"vw":9.124154},{"c":8.905,"h":9.055,"l":8.895,"n":272,"o":9.055,"t":"2026-10-02T18:15:00Z","v":48091,"vw":8.977868},{"c":8.93,"h":8.98,"l":8.9,"n":167,"o":8.905,"t":"2026-10-02T18:30:00Z","v":24765,"vw":8.913911},{"c":8.84,"h":8.93,"l":8.84,"n":233,"o":8.93,"t":"2026-10-02T18:45:00Z","v":51768,"vw":8.878391},{"c":8.79,"h":8.87,"l":8.78,"n":224,"o":8.83,"t":"2026-10-02T19:00:00Z","v":40584,"vw":8.828372},{"c":8.755,"h":8.8,"l":8.75,"n":278,"o":8.79,"t":"2026-10-02T19:15:00Z","v":32403,"vw":8.770032},{"c":8.7,"h":8.79,"l":8.66,"n":576,"o":8.76,"t":"2026-10-02T19:30:00Z","v":86237,"vw":8.726226},{"c":8.78,"h":8.79,"l":8.6806,"n":491,"o":8.71,"t":"2026-10-02T19:45:00Z","v":77733,"vw":8.743639},{"c":8.85,"h":8.93,"l":8.78,"n":73,"o":8.78,"t":"2026-10-02T20:00:00Z","v":12527,"vw":8.850475},{"c":8.86,"h":8.88,"l":8.84,"n":35,"o":8.86,"t":"2026-10-02T20:15:00Z","v":10863,"vw":8.853291},{"c":8.84,"h":8.87,"l":8.84,"n":10,"o":8.87,"t":"2026-10-02T20:30:00Z","v":3084,"vw":8.848707},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-02T20:45:00Z","v":600,"vw":8.88},{"c":8.83,"h":8.85,"l":8.83,"n":2,"o":8.85,"t":"2026-10-02T21:00:00Z","v":3500,"vw":8.832857},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-02T21:30:00Z","v":400,"vw":8.87},{"c":8.8987,"h":8.8987,"l":8.8987,"n":1,"o":8.8987,"t":"2026-10-02T21:45:00Z","v":100,"vw":8.8987},{"c":8.88,"h":8.88,"l":8.88,"n":5,"o":8.88,"t":"2026-10-02T22:15:00Z","v":500,"vw":8.88},{"c":8.86,"h":8.86,"l":8.86,"n":3,"o":8.86,"t":"2026-10-02T22:30:00Z","v":200,"vw":8.86},{"c":8.8988,"h":8.9,"l":8.8988,"n":2,"o":8.9,"t":"2026-10-02T22:45:00Z","v":200,"vw":8.8994},{"c":8.84,"h":8.85,"l":8.84,"n":4,"o":8.85,"t":"2026-10-02T23:00:00Z","v":2000,"vw":8.841977},{"c":8.85,"h":8.85,"l":8.85,"n":9,"o":8.85,"t":"2026-10-02T23:15:00Z","v":6320,"vw":8.85},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-02T23:30:00Z","v":300,"vw":8.89},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-02T23:45:00Z","v":100,"vw":8.89},{"c":8.93,"h":8.9419,"l":8.8311,"n":72,"o":8.8311,"t":"2026-10-05T08:00:00Z","v":13569,"vw":8.856801},{"c":8.95,"h":8.96,"l":8.94,"n":9,"o":8.96,"t":"2026-10-05T08:15:00Z","v":800,"vw":8.95},{"c":8.93,"h":8.94,"l":8.93,"n":8,"o":8.94,"t":"2026-10-05T08:30:00Z","v":347,"vw":8.935},{"c":8.91,"h":8.91,"l":8.86,"n":70,"o":8.8992,"t":"2026-10-05T08:45:00Z","v":1959,"vw":8.900823},{"c":8.8,"h":8.83,"l":8.8,"n":5,"o":8.83,"t":"2026-10-05T10:15:00Z","v":256,"vw":8.815},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-10-05T10:30:00Z","v":190,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":12,"o":8.82,"t":"2026-10-05T10:45:00Z","v":369,"vw":8.82},{"c":8.76,"h":8.85,"l":8.76,"n":39,"o":8.85,"t":"2026-10-05T11:00:00Z","v":6765,"vw":8.800669},{"c":8.86,"h":8.86,"l":8.83,"n":12,"o":8.8394,"t":"2026-10-05T11:15:00Z","v":2098,"vw":8.83766},{"c":8.8744,"h":8.8744,"l":8.8599,"n":3,"o":8.8599,"t":"2026-10-05T11:45:00Z","v":1425,"vw":8.864043},{"c":8.83,"h":8.84,"l":8.83,"n":9,"o":8.84,"t":"2026-10-05T12:00:00Z","v":2100,"vw":8.830476},{"c":8.83,"h":8.8475,"l":8.83,"n":3,"o":8.8475,"t":"2026-10-05T12:15:00Z","v":1170,"vw":8.837485},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-05T12:30:00Z","v":112,"vw":8.78},{"c":8.74,"h":8.74,"l":8.71,"n":14,"o":8.7122,"t":"2026-10-05T12:45:00Z","v":4156,"vw":8.714306},{"c":8.8192,"h":8.83,"l":8.78,"n":52,"o":8.78,"t":"2026-10-05T13:00:00Z","v":5760,"vw":8.81656},{"c":8.78,"h":8.89,"l":8.76,"n":101,"o":8.8099,"t":"2026-10-05T13:15:00Z","v":6977,"vw":8.821131},{"c":8.62,"h":8.81,"l":8.33,"n":1516,"o":8.77,"t":"2026-10-05T13:30:00Z","v":150619,"vw":8.487357},{"c":8.35,"h":8.6301,"l":8.34,"n":674,"o":8.63,"t":"2026-10-05T13:45:00Z","v":106929,"vw":8.425535},{"c":8.52,"h":8.53,"l":8.315,"n":779,"o":8.36,"t":"2026-10-05T14:00:00Z","v":82480,"vw":8.448493},{"c":8.39,"h":8.51,"l":8.3897,"n":391,"o":8.51,"t":"2026-10-05T14:15:00Z","v":45901,"vw":8.446245},{"c":8.34,"h":8.415,"l":8.2623,"n":619,"o":8.39,"t":"2026-10-05T14:30:00Z","v":84175,"vw":8.335532},{"c":8.375,"h":8.385,"l":8.33,"n":469,"o":8.345,"t":"2026-10-05T14:45:00Z","v":52825,"vw":8.357978},{"c":8.335,"h":8.395,"l":8.335,"n":308,"o":8.39,"t":"2026-10-05T15:00:00Z","v":42739,"vw":8.358525},{"c":8.36,"h":8.36,"l":8.33,"n":216,"o":8.335,"t":"2026-10-05T15:15:00Z","v":35938,"vw":8.346629},{"c":8.41,"h":8.43,"l":8.345,"n":243,"o":8.355,"t":"2026-10-05T15:30:00Z","v":31635,"vw":8.388202},{"c":8.63,"h":8.6401,"l":8.395,"n":278,"o":8.405,"t":"2026-10-05T15:45:00Z","v":41119,"vw":8.493968},{"c":8.67,"h":8.68,"l":8.6,"n":293,"o":8.625,"t":"2026-10-05T16:00:00Z","v":56451,"vw":8.640941},{"c":8.66,"h":8.695,"l":8.64,"n":296,"o":8.66,"t":"2026-10-05T16:15:00Z","v":38355,"vw":8.663123},{"c":8.64,"h":8.685,"l":8.62,"n":242,"o":8.67,"t":"2026-10-05T16:30:00Z","v":21983,"vw":8.653032},{"c":8.5389,"h":8.635,"l":8.535,"n":225,"o":8.63,"t":"2026-10-05T16:45:00Z","v":25178,"vw":8.592023},{"c":8.525,"h":8.54,"l":8.485,"n":185,"o":8.53,"t":"2026-10-05T17:00:00Z","v":17834,"vw":8.507969},{"c":8.48,"h":8.53,"l":8.48,"n":199,"o":8.52,"t":"2026-10-05T17:15:00Z","v":17860,"vw":8.504197},{"c":8.53,"h":8.53,"l":8.46,"n":192,"o":8.48,"t":"2026-10-05T17:30:00Z","v":15944,"vw":8.498062},{"c":8.51,"h":8.54,"l":8.5,"n":201,"o":8.53,"t":"2026-10-05T17:45:00Z","v":23030,"vw":8.516495},{"c":8.535,"h":8.57,"l":8.52,"n":226,"o":8.52,"t":"2026-10-05T18:00:00Z","v":23917,"vw":8.549541},{"c":8.54,"h":8.55,"l":8.51,"n":175,"o":8.535,"t":"2026-10-05T18:15:00Z","v":21223,"vw":8.538452},{"c":8.505,"h":8.555,"l":8.5,"n":221,"o":8.55,"t":"2026-10-05T18:30:00Z","v":18370,"vw":8.525971},{"c":8.64,"h":8.66,"l":8.5,"n":326,"o":8.505,"t":"2026-10-05T18:45:00Z","v":34726,"vw":8.617065},{"c":8.595,"h":8.64,"l":8.585,"n":238,"o":8.64,"t":"2026-10-05T19:00:00Z","v":20215,"vw":8.611182},{"c":8.53,"h":8.62,"l":8.53,"n":368,"o":8.59,"t":"2026-10-05T19:15:00Z","v":33372,"vw":8.573549},{"c":8.58,"h":8.59,"l":8.51,"n":223,"o":8.53,"t":"2026-10-05T19:30:00Z","v":26616,"vw":8.547609},{"c":8.68,"h":8.68,"l":8.56,"n":441,"o":8.585,"t":"2026-10-05T19:45:00Z","v":44063,"vw":8.605918},{"c":8.7,"h":8.72,"l":8.5407,"n":11,"o":8.69,"t":"2026-10-05T20:00:00Z","v":23123,"vw":8.549199},{"c":8.68,"h":8.68,"l":8.6601,"n":5,"o":8.6611,"t":"2026-10-05T20:15:00Z","v":1156,"vw":8.663874},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-05T20:30:00Z","v":338,"vw":8.67},{"c":8.6842,"h":8.6842,"l":8.6842,"n":2,"o":8.6842,"t":"2026-10-05T20:45:00Z","v":203,"vw":8.6842},{"c":8.661,"h":8.661,"l":8.661,"n":6,"o":8.661,"t":"2026-10-05T21:15:00Z","v":620,"vw":8.661},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-05T22:15:00Z","v":100,"vw":8.7},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-05T22:45:00Z","v":230,"vw":8.68},{"c":8.6885,"h":8.6885,"l":8.67,"n":2,"o":8.67,"t":"2026-10-05T23:00:00Z","v":1399,"vw":8.683211},{"c":8.67,"h":8.6792,"l":8.67,"n":4,"o":8.6792,"t":"2026-10-05T23:15:00Z","v":700,"vw":8.672754},{"c":8.7,"h":8.7,"l":8.65,"n":16,"o":8.67,"t":"2026-10-06T08:00:00Z","v":1286,"vw":8.676902},{"c":8.66,"h":8.7197,"l":8.66,"n":6,"o":8.7197,"t":"2026-10-06T08:15:00Z","v":1014,"vw":8.685897},{"c":8.65,"h":8.67,"l":8.65,"n":2,"o":8.67,"t":"2026-10-06T08:30:00Z","v":200,"vw":8.66},{"c":8.65,"h":8.65,"l":8.64,"n":4,"o":8.64,"t":"2026-10-06T09:00:00Z","v":600,"vw":8.646667},{"c":8.72,"h":8.72,"l":8.67,"n":14,"o":8.67,"t":"2026-10-06T09:15:00Z","v":4426,"vw":8.715132},{"c":8.68,"h":8.73,"l":8.68,"n":3,"o":8.73,"t":"2026-10-06T09:30:00Z","v":400,"vw":8.701429},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-06T09:45:00Z","v":101,"vw":8.7},{"c":8.71,"h":8.71,"l":8.7,"n":2,"o":8.7,"t":"2026-10-06T10:00:00Z","v":300,"vw":8.703333},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-06T10:30:00Z","v":100,"vw":8.74},{"c":8.76,"h":8.76,"l":8.74,"n":6,"o":8.75,"t":"2026-10-06T10:45:00Z","v":2605,"vw":8.751923},{"c":8.79,"h":8.8,"l":8.76,"n":13,"o":8.7987,"t":"2026-10-06T11:00:00Z","v":1512,"vw":8.788007},{"c":8.823,"h":8.823,"l":8.8006,"n":2,"o":8.8006,"t":"2026-10-06T11:15:00Z","v":300,"vw":8.808067},{"c":8.8595,"h":8.8595,"l":8.8,"n":11,"o":8.8,"t":"2026-10-06T11:30:00Z","v":1997,"vw":8.827846},{"c":8.87,"h":8.87,"l":8.8562,"n":11,"o":8.86,"t":"2026-10-06T11:45:00Z","v":1645,"vw":8.866013},{"c":8.92,"h":8.93,"l":8.88,"n":55,"o":8.88,"t":"2026-10-06T12:00:00Z","v":12315,"vw":8.901619},{"c":8.86,"h":8.93,"l":8.86,"n":5,"o":8.93,"t":"2026-10-06T12:15:00Z","v":1594,"vw":8.868917},{"c":8.8601,"h":8.8979,"l":8.8601,"n":14,"o":8.88,"t":"2026-10-06T12:30:00Z","v":7453,"vw":8.870962},{"c":8.9065,"h":8.9065,"l":8.89,"n":13,"o":8.8977,"t":"2026-10-06T12:45:00Z","v":2952,"vw":8.899083},{"c":8.871,"h":8.885,"l":8.871,"n":8,"o":8.88,"t":"2026-10-06T13:00:00Z","v":3456,"vw":8.879014},{"c":8.79,"h":8.88,"l":8.79,"n":174,"o":8.88,"t":"2026-10-06T13:15:00Z","v":30991,"vw":8.863296},{"c":9.22,"h":9.33,"l":8.76,"n":1261,"o":8.81,"t":"2026-10-06T13:30:00Z","v":191375,"vw":9.185885},{"c":8.955,"h":9.33,"l":8.94,"n":792,"o":9.25,"t":"2026-10-06T13:45:00Z","v":107175,"vw":9.156712},{"c":8.97,"h":9.095,"l":8.92,"n":479,"o":8.96,"t":"2026-10-06T14:00:00Z","v":82639,"vw":9.015436},{"c":8.8801,"h":8.98,"l":8.8702,"n":314,"o":8.97,"t":"2026-10-06T14:15:00Z","v":43246,"vw":8.910481},{"c":8.75,"h":8.87,"l":8.69,"n":355,"o":8.87,"t":"2026-10-06T14:30:00Z","v":56460,"vw":8.767323},{"c":8.9,"h":8.9,"l":8.72,"n":348,"o":8.72,"t":"2026-10-06T14:45:00Z","v":71853,"vw":8.820651},{"c":8.78,"h":8.91,"l":8.745,"n":211,"o":8.875,"t":"2026-10-06T15:00:00Z","v":25723,"vw":8.805048},{"c":8.75,"h":8.79,"l":8.743,"n":227,"o":8.765,"t":"2026-10-06T15:15:00Z","v":30797,"vw":8.762382},{"c":8.71,"h":8.7461,"l":8.69,"n":258,"o":8.74,"t":"2026-10-06T15:30:00Z","v":57132,"vw":8.706277},{"c":8.65,"h":8.775,"l":8.64,"n":190,"o":8.7,"t":"2026-10-06T15:45:00Z","v":30335,"vw":8.712591},{"c":8.65,"h":8.67,"l":8.62,"n":172,"o":8.65,"t":"2026-10-06T16:00:00Z","v":29125,"vw":8.637579},{"c":8.53,"h":8.64,"l":8.51,"n":256,"o":8.64,"t":"2026-10-06T16:15:00Z","v":50296,"vw":8.576711},{"c":8.59,"h":8.6,"l":8.54,"n":154,"o":8.54,"t":"2026-10-06T16:30:00Z","v":20433,"vw":8.583364},{"c":8.55,"h":8.6,"l":8.55,"n":109,"o":8.6,"t":"2026-10-06T16:45:00Z","v":15238,"vw":8.56776},{"c":8.52,"h":8.565,"l":8.515,"n":166,"o":8.55,"t":"2026-10-06T17:00:00Z","v":24820,"vw":8.539555},{"c":8.53,"h":8.55,"l":8.47,"n":272,"o":8.52,"t":"2026-10-06T17:15:00Z","v":34927,"vw":8.491795},{"c":8.67,"h":8.67,"l":8.515,"n":197,"o":8.515,"t":"2026-10-06T17:30:00Z","v":25805,"vw":8.582041},{"c":8.68,"h":8.74,"l":8.67,"n":115,"o":8.7,"t":"2026-10-06T17:45:00Z","v":27456,"vw":8.704722},{"c":8.75,"h":8.755,"l":8.67,"n":62,"o":8.67,"t":"2026-10-06T18:00:00Z","v":16841,"vw":8.738517},{"c":8.67,"h":8.76,"l":8.66,"n":85,"o":8.76,"t":"2026-10-06T18:15:00Z","v":15973,"vw":8.700024},{"c":8.67,"h":8.69,"l":8.64,"n":40,"o":8.69,"t":"2026-10-06T18:30:00Z","v":3264,"vw":8.668366},{"c":8.75,"h":8.78,"l":8.665,"n":65,"o":8.665,"t":"2026-10-06T18:45:00Z","v":17648,"vw":8.745143},{"c":8.65,"h":8.77,"l":8.64,"n":66,"o":8.76,"t":"2026-10-06T19:00:00Z","v":11615,"vw":8.683027},{"c":8.66,"h":8.69,"l":8.65,"n":60,"o":8.6699,"t":"2026-10-06T19:15:00Z","v":7736,"vw":8.67505},{"c":8.64,"h":8.705,"l":8.64,"n":85,"o":8.675,"t":"2026-10-06T19:30:00Z","v":15359,"vw":8.657985},{"c":8.68,"h":8.685,"l":8.61,"n":331,"o":8.65,"t":"2026-10-06T19:45:00Z","v":61542,"vw":8.65391},{"c":8.6979,"h":8.8739,"l":8.67,"n":9,"o":8.67,"t":"2026-10-06T20:00:00Z","v":32907,"vw":8.871713},{"c":8.7215,"h":8.7215,"l":8.7215,"n":1,"o":8.7215,"t":"2026-10-06T20:45:00Z","v":350,"vw":8.7215},{"c":8.68,"h":8.68,"l":8.6791,"n":8,"o":8.6791,"t":"2026-10-06T21:00:00Z","v":1451,"vw":8.679935},{"c":8.67,"h":8.67,"l":8.67,"n":53,"o":8.67,"t":"2026-10-06T21:15:00Z","v":1820,"vw":8.67},{"c":8.67,"h":8.67,"l":8.6692,"n":16,"o":8.6692,"t":"2026-10-06T21:30:00Z","v":846,"vw":8.669467},{"c":8.65,"h":8.65,"l":8.65,"n":25,"o":8.65,"t":"2026-10-06T21:45:00Z","v":623,"vw":8.65},{"c":8.6613,"h":8.6613,"l":8.6613,"n":1,"o":8.6613,"t":"2026-10-06T22:00:00Z","v":100,"vw":8.6613},{"c":8.69,"h":8.71,"l":8.654,"n":3,"o":8.71,"t":"2026-10-06T22:15:00Z","v":1475,"vw":8.682882},{"c":8.651,"h":8.651,"l":8.651,"n":3,"o":8.651,"t":"2026-10-06T22:45:00Z","v":341,"vw":8.651},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-06T23:00:00Z","v":200,"vw":8.68},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-06T23:15:00Z","v":328,"vw":8.67},{"c":8.67,"h":8.67,"l":8.66,"n":5,"o":8.66,"t":"2026-10-06T23:30:00Z","v":902,"vw":8.664423},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-06T23:45:00Z","v":355,"vw":8.66},{"c":8.51,"h":8.61,"l":8.5,"n":25,"o":8.5,"t":"2026-10-07T08:00:00Z","v":1493,"vw":8.549893},{"c":8.51,"h":8.53,"l":8.5,"n":20,"o":8.5,"t":"2026-10-07T08:15:00Z","v":2934,"vw":8.508637},{"c":8.53,"h":8.53,"l":8.5,"n":34,"o":8.5,"t":"2026-10-07T08:30:00Z","v":4218,"vw":8.510228},{"c":8.5,"h":8.53,"l":8.5,"n":16,"o":8.51,"t":"2026-10-07T08:45:00Z","v":2302,"vw":8.507533},{"c":8.38,"h":8.5,"l":8.38,"n":136,"o":8.5,"t":"2026-10-07T09:00:00Z","v":19064,"vw":8.427639},{"c":8.4,"h":8.4,"l":8.34,"n":59,"o":8.35,"t":"2026-10-07T09:15:00Z","v":7443,"vw":8.366211},{"c":8.37,"h":8.4,"l":8.36,"n":13,"o":8.4,"t":"2026-10-07T09:30:00Z","v":1574,"vw":8.372725},{"c":8.37,"h":8.39,"l":8.37,"n":16,"o":8.38,"t":"2026-10-07T09:45:00Z","v":2210,"vw":8.377834},{"c":8.41,"h":8.41,"l":8.4,"n":3,"o":8.4,"t":"2026-10-07T10:00:00Z","v":500,"vw":8.402},{"c":8.4,"h":8.4,"l":8.38,"n":2,"o":8.38,"t":"2026-10-07T10:15:00Z","v":200,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":4,"o":8.39,"t":"2026-10-07T10:30:00Z","v":203,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-07T10:45:00Z","v":300,"vw":8.39},{"c":8.3022,"h":8.34,"l":8.3,"n":28,"o":8.34,"t":"2026-10-07T11:00:00Z","v":5214,"vw":8.32373},{"c":8.27,"h":8.31,"l":8.27,"n":62,"o":8.3075,"t":"2026-10-07T11:15:00Z","v":12183,"vw":8.286396},{"c":8.2799,"h":8.3091,"l":8.26,"n":63,"o":8.27,"t":"2026-10-07T11:30:00Z","v":8315,"vw":8.27962},{"c":8.25,"h":8.27,"l":8.22,"n":41,"o":8.26,"t":"2026-10-07T11:45:00Z","v":5854,"vw":8.247599},{"c":8.24,"h":8.27,"l":8.2,"n":70,"o":8.24,"t":"2026-10-07T12:00:00Z","v":21758,"vw":8.23523},{"c":8.17,"h":8.21,"l":8.15,"n":176,"o":8.21,"t":"2026-10-07T12:15:00Z","v":36278,"vw":8.175317},{"c":8.1798,"h":8.22,"l":8.1758,"n":44,"o":8.18,"t":"2026-10-07T12:30:00Z","v":25830,"vw":8.202102},{"c":8.16,"h":8.219,"l":8.15,"n":109,"o":8.17,"t":"2026-10-07T12:45:00Z","v":24739,"vw":8.174963},{"c":8.17,"h":8.2,"l":8.155,"n":82,"o":8.16,"t":"2026-10-07T13:00:00Z","v":17176,"vw":8.182739},{"c":8.204,"h":8.21,"l":8.13,"n":140,"o":8.1696,"t":"2026-10-07T13:15:00Z","v":21822,"vw":8.157099},{"c":8.0197,"h":8.31,"l":7.87,"n":1986,"o":8.18,"t":"2026-10-07T13:30:00Z","v":326230,"vw":8.032876},{"c":7.97,"h":8.08,"l":7.88,"n":1012,"o":8.015,"t":"2026-10-07T13:45:00Z","v":173186,"vw":7.950267},{"c":7.955,"h":8,"l":7.91,"n":680,"o":7.97,"t":"2026-10-07T14:00:00Z","v":112803,"vw":7.941492},{"c":7.88,"h":8.015,"l":7.88,"n":683,"o":7.95,"t":"2026-10-07T14:15:00Z","v":148628,"vw":7.971826},{"c":7.915,"h":7.945,"l":7.85,"n":525,"o":7.88,"t":"2026-10-07T14:30:00Z","v":107679,"vw":7.914926},{"c":7.96,"h":7.96,"l":7.89,"n":593,"o":7.91,"t":"2026-10-07T14:45:00Z","v":81909,"vw":7.925467},{"c":7.9,"h":7.97,"l":7.865,"n":451,"o":7.969,"t":"2026-10-07T15:00:00Z","v":80714,"vw":7.897002},{"c":7.84,"h":7.93,"l":7.83,"n":420,"o":7.895,"t":"2026-10-07T15:15:00Z","v":53291,"vw":7.881122},{"c":7.875,"h":7.905,"l":7.835,"n":411,"o":7.84,"t":"2026-10-07T15:30:00Z","v":87725,"vw":7.886177},{"c":7.855,"h":7.92,"l":7.8413,"n":364,"o":7.875,"t":"2026-10-07T15:45:00Z","v":69843,"vw":7.882518},{"c":7.91,"h":7.91,"l":7.85,"n":412,"o":7.85,"t":"2026-10-07T16:00:00Z","v":53069,"vw":7.886999},{"c":7.93,"h":7.93,"l":7.88,"n":233,"o":7.91,"t":"2026-10-07T16:15:00Z","v":29769,"vw":7.903292},{"c":7.92,"h":7.93,"l":7.9,"n":331,"o":7.93,"t":"2026-10-07T16:30:00Z","v":44650,"vw":7.915531},{"c":7.8861,"h":7.915,"l":7.86,"n":254,"o":7.91,"t":"2026-10-07T16:45:00Z","v":29727,"vw":7.890723},{"c":7.97,"h":7.9999,"l":7.88,"n":368,"o":7.88,"t":"2026-10-07T17:00:00Z","v":46171,"vw":7.933849},{"c":7.91,"h":7.965,"l":7.9,"n":314,"o":7.965,"t":"2026-10-07T17:15:00Z","v":30457,"vw":7.937976},{"c":7.94,"h":7.955,"l":7.91,"n":235,"o":7.91,"t":"2026-10-07T17:30:00Z","v":31165,"vw":7.937528},{"c":7.925,"h":7.945,"l":7.91,"n":105,"o":7.935,"t":"2026-10-07T17:45:00Z","v":11437,"vw":7.927591},{"c":7.99,"h":8.05,"l":7.92,"n":232,"o":7.92,"t":"2026-10-07T18:00:00Z","v":26914,"vw":8.001142},{"c":8,"h":8.0203,"l":7.96,"n":161,"o":7.98,"t":"2026-10-07T18:15:00Z","v":18445,"vw":7.983836},{"c":8.01,"h":8.045,"l":7.99,"n":215,"o":8.01,"t":"2026-10-07T18:30:00Z","v":23878,"vw":8.014985},{"c":7.97,"h":8.03,"l":7.96,"n":182,"o":8.01,"t":"2026-10-07T18:45:00Z","v":21252,"vw":7.995284},{"c":7.95,"h":7.995,"l":7.94,"n":207,"o":7.97,"t":"2026-10-07T19:00:00Z","v":45974,"vw":7.96061},{"c":7.96,"h":8,"l":7.945,"n":324,"o":7.945,"t":"2026-10-07T19:15:00Z","v":40868,"vw":7.973217},{"c":8.01,"h":8.01,"l":7.945,"n":361,"o":7.955,"t":"2026-10-07T19:30:00Z","v":45687,"vw":7.974281},{"c":8,"h":8.03,"l":7.96,"n":516,"o":8.01,"t":"2026-10-07T19:45:00Z","v":74891,"vw":7.997934},{"c":8.0384,"h":8.0386,"l":8,"n":13,"o":8,"t":"2026-10-07T20:00:00Z","v":2315,"vw":8.005622},{"c":8.0005,"h":8.0185,"l":8.0005,"n":4,"o":8.0185,"t":"2026-10-07T20:15:00Z","v":702,"vw":8.015929},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-07T20:45:00Z","v":127,"vw":8},{"c":8.0164,"h":8.0164,"l":8.01,"n":6,"o":8.01,"t":"2026-10-07T21:00:00Z","v":550,"vw":8.013388},{"c":8.0003,"h":8.0101,"l":8,"n":13,"o":8.0101,"t":"2026-10-07T21:15:00Z","v":977,"vw":8.005572},{"c":8.01,"h":8.01,"l":8.01,"n":2,"o":8.01,"t":"2026-10-07T21:30:00Z","v":750,"vw":8.01},{"c":8.01,"h":8.01,"l":8.01,"n":6,"o":8.01,"t":"2026-10-07T22:00:00Z","v":359,"vw":8.01},{"c":8.0261,"h":8.0261,"l":8.0261,"n":1,"o":8.0261,"t":"2026-10-07T22:15:00Z","v":2500,"vw":8.0261},{"c":8.01,"h":8.01,"l":8.01,"n":2,"o":8.01,"t":"2026-10-07T22:45:00Z","v":200,"vw":8.01},{"c":8.04,"h":8.04,"l":8.04,"n":4,"o":8.04,"t":"2026-10-07T23:00:00Z","v":235,"vw":8.04},{"c":8.069,"h":8.069,"l":8.02,"n":3,"o":8.02,"t":"2026-10-07T23:15:00Z","v":800,"vw":8.0319},{"c":8.0694,"h":8.07,"l":8.0694,"n":4,"o":8.07,"t":"2026-10-07T23:30:00Z","v":2869,"vw":8.069947},{"c":8.0603,"h":8.07,"l":8.0603,"n":6,"o":8.069,"t":"2026-10-07T23:45:00Z","v":1025,"vw":8.067191},{"c":7.87,"h":8.01,"l":7.85,"n":49,"o":7.98,"t":"2026-10-08T08:00:00Z","v":11224,"vw":7.973446},{"c":7.91,"h":7.9292,"l":7.86,"n":4,"o":7.87,"t":"2026-10-08T08:15:00Z","v":1229,"vw":7.912373},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-08T08:30:00Z","v":500,"vw":7.92},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-08T08:45:00Z","v":700,"vw":7.87},{"c":7.93,"h":7.93,"l":7.93,"n":5,"o":7.93,"t":"2026-10-08T09:30:00Z","v":1294,"vw":7.93},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-08T09:45:00Z","v":100,"vw":7.9},{"c":7.8663,"h":7.8663,"l":7.8663,"n":1,"o":7.8663,"t":"2026-10-08T10:15:00Z","v":100,"vw":7.8663},{"c":7.8,"h":7.85,"l":7.8,"n":12,"o":7.85,"t":"2026-10-08T10:30:00Z","v":1921,"vw":7.812646},{"c":7.8,"h":7.83,"l":7.8,"n":20,"o":7.82,"t":"2026-10-08T10:45:00Z","v":2387,"vw":7.820476},{"c":7.76,"h":7.81,"l":7.7496,"n":97,"o":7.81,"t":"2026-10-08T11:00:00Z","v":16439,"vw":7.765075},{"c":7.78,"h":7.78,"l":7.77,"n":33,"o":7.77,"t":"2026-10-08T11:15:00Z","v":3000,"vw":7.775737},{"c":7.8092,"h":7.81,"l":7.75,"n":10,"o":7.78,"t":"2026-10-08T11:30:00Z","v":9677,"vw":7.805687},{"c":7.8,"h":7.8,"l":7.7926,"n":7,"o":7.8,"t":"2026-10-08T11:45:00Z","v":1272,"vw":7.797426},{"c":7.77,"h":7.81,"l":7.77,"n":8,"o":7.81,"t":"2026-10-08T12:00:00Z","v":1060,"vw":7.792105},{"c":7.81,"h":7.81,"l":7.7404,"n":30,"o":7.76,"t":"2026-10-08T12:15:00Z","v":15129,"vw":7.757591},{"c":7.83,"h":7.84,"l":7.77,"n":25,"o":7.78,"t":"2026-10-08T12:30:00Z","v":5569,"vw":7.811972},{"c":7.78,"h":7.78,"l":7.7658,"n":5,"o":7.7658,"t":"2026-10-08T12:45:00Z","v":1202,"vw":7.772283},{"c":7.78,"h":7.82,"l":7.7551,"n":31,"o":7.76,"t":"2026-10-08T13:00:00Z","v":6375,"vw":7.775805},{"c":7.79,"h":7.87,"l":7.7671,"n":64,"o":7.7671,"t":"2026-10-08T13:15:00Z","v":12684,"vw":7.806804},{"c":7.7075,"h":8,"l":7.645,"n":832,"o":7.8,"t":"2026-10-08T13:30:00Z","v":114655,"vw":7.738644},{"c":7.54,"h":7.71,"l":7.49,"n":923,"o":7.7,"t":"2026-10-08T13:45:00Z","v":192105,"vw":7.587239},{"c":7.6231,"h":7.66,"l":7.51,"n":411,"o":7.53,"t":"2026-10-08T14:00:00Z","v":48361,"vw":7.580239},{"c":7.665,"h":7.69,"l":7.6,"n":190,"o":7.61,"t":"2026-10-08T14:15:00Z","v":28404,"vw":7.653615},{"c":7.6,"h":7.705,"l":7.6,"n":282,"o":7.64,"t":"2026-10-08T14:30:00Z","v":38254,"vw":7.638305},{"c":7.56,"h":7.61,"l":7.56,"n":148,"o":7.595,"t":"2026-10-08T14:45:00Z","v":25690,"vw":7.582802},{"c":7.44,"h":7.5501,"l":7.434,"n":329,"o":7.5501,"t":"2026-10-08T15:00:00Z","v":67782,"vw":7.476206},{"c":7.39,"h":7.44,"l":7.39,"n":227,"o":7.43,"t":"2026-10-08T15:15:00Z","v":64839,"vw":7.411249},{"c":7.3183,"h":7.38,"l":7.255,"n":430,"o":7.38,"t":"2026-10-08T15:30:00Z","v":57827,"vw":7.293339},{"c":7.335,"h":7.38,"l":7.325,"n":161,"o":7.325,"t":"2026-10-08T15:45:00Z","v":39911,"vw":7.352976},{"c":7.325,"h":7.37,"l":7.305,"n":116,"o":7.34,"t":"2026-10-08T16:00:00Z","v":14884,"vw":7.331567},{"c":7.39,"h":7.5,"l":7.32,"n":159,"o":7.32,"t":"2026-10-08T16:15:00Z","v":23942,"vw":7.412637},{"c":7.32,"h":7.38,"l":7.3,"n":265,"o":7.38,"t":"2026-10-08T16:30:00Z","v":29527,"vw":7.343198},{"c":7.215,"h":7.32,"l":7.17,"n":505,"o":7.31,"t":"2026-10-08T16:45:00Z","v":77871,"vw":7.232372},{"c":7.26,"h":7.266,"l":7.12,"n":297,"o":7.2,"t":"2026-10-08T17:00:00Z","v":68986,"vw":7.182767},{"c":7.115,"h":7.25,"l":7.055,"n":230,"o":7.25,"t":"2026-10-08T17:15:00Z","v":51859,"vw":7.129126},{"c":7.14,"h":7.1661,"l":7.094,"n":197,"o":7.11,"t":"2026-10-08T17:30:00Z","v":27879,"vw":7.126116},{"c":7.14,"h":7.14,"l":7.0705,"n":98,"o":7.14,"t":"2026-10-08T17:45:00Z","v":11028,"vw":7.096953},{"c":7.165,"h":7.18,"l":7.12,"n":46,"o":7.12,"t":"2026-10-08T18:00:00Z","v":11722,"vw":7.153479},{"c":7.27,"h":7.27,"l":7.17,"n":87,"o":7.17,"t":"2026-10-08T18:15:00Z","v":19246,"vw":7.22195},{"c":7.18,"h":7.24,"l":7.18,"n":31,"o":7.24,"t":"2026-10-08T18:30:00Z","v":6051,"vw":7.219224},{"c":7.19,"h":7.2,"l":7.17,"n":24,"o":7.19,"t":"2026-10-08T18:45:00Z","v":6535,"vw":7.197007},{"c":7.19,"h":7.19,"l":7.155,"n":38,"o":7.165,"t":"2026-10-08T19:00:00Z","v":4231,"vw":7.16861},{"c":7.35,"h":7.41,"l":7.2,"n":130,"o":7.21,"t":"2026-10-08T19:15:00Z","v":30935,"vw":7.343945},{"c":7.37,"h":7.4,"l":7.35,"n":68,"o":7.36,"t":"2026-10-08T19:30:00Z","v":9896,"vw":7.378311},{"c":7.5,"h":7.51,"l":7.385,"n":243,"o":7.39,"t":"2026-10-08T19:45:00Z","v":64625,"vw":7.451445},{"c":7.4804,"h":7.51,"l":7.48,"n":9,"o":7.51,"t":"2026-10-08T20:00:00Z","v":5202,"vw":7.485887},{"c":7.49,"h":7.4994,"l":7.49,"n":6,"o":7.49,"t":"2026-10-08T20:15:00Z","v":849,"vw":7.492733},{"c":7.5,"h":7.5,"l":7.49,"n":31,"o":7.49,"t":"2026-10-08T20:30:00Z","v":3666,"vw":7.491075},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-08T21:15:00Z","v":300,"vw":7.5},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-08T21:45:00Z","v":240,"vw":7.53},{"c":7.55,"h":7.55,"l":7.5322,"n":2,"o":7.5322,"t":"2026-10-08T22:00:00Z","v":800,"vw":7.534425},{"c":7.55,"h":7.55,"l":7.5455,"n":2,"o":7.5455,"t":"2026-10-08T22:15:00Z","v":2560,"vw":7.545957},{"c":7.5,"h":7.52,"l":7.5,"n":8,"o":7.52,"t":"2026-10-08T22:30:00Z","v":1300,"vw":7.506757},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-08T23:00:00Z","v":1000,"vw":7.51},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-08T23:30:00Z","v":400,"vw":7.48},{"c":7.72,"h":7.79,"l":7.6,"n":54,"o":7.6,"t":"2026-10-09T08:00:00Z","v":8271,"vw":7.68223},{"c":7.74,"h":7.78,"l":7.74,"n":32,"o":7.78,"t":"2026-10-09T08:15:00Z","v":5387,"vw":7.747314},{"c":7.75,"h":7.79,"l":7.75,"n":8,"o":7.78,"t":"2026-10-09T08:30:00Z","v":3639,"vw":7.78},{"c":7.75,"h":7.75,"l":7.715,"n":32,"o":7.715,"t":"2026-10-09T09:15:00Z","v":4002,"vw":7.72691},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-09T09:30:00Z","v":400,"vw":7.75},{"c":7.73,"h":7.75,"l":7.72,"n":11,"o":7.73,"t":"2026-10-09T09:45:00Z","v":7614,"vw":7.742866},{"c":7.7001,"h":7.72,"l":7.7,"n":4,"o":7.72,"t":"2026-10-09T10:15:00Z","v":554,"vw":7.704404},{"c":7.67,"h":7.68,"l":7.67,"n":5,"o":7.68,"t":"2026-10-09T10:30:00Z","v":1700,"vw":7.67059},{"c":7.7,"h":7.7,"l":7.67,"n":5,"o":7.67,"t":"2026-10-09T10:45:00Z","v":500,"vw":7.684},{"c":7.7276,"h":7.7276,"l":7.7276,"n":5,"o":7.7276,"t":"2026-10-09T11:00:00Z","v":233,"vw":7.7276},{"c":7.7,"h":7.7,"l":7.65,"n":16,"o":7.65,"t":"2026-10-09T11:15:00Z","v":2641,"vw":7.677447},{"c":7.68,"h":7.7,"l":7.68,"n":2,"o":7.7,"t":"2026-10-09T11:30:00Z","v":200,"vw":7.69},{"c":7.66,"h":7.67,"l":7.66,"n":5,"o":7.67,"t":"2026-10-09T11:45:00Z","v":601,"vw":7.667282},{"c":7.6599,"h":7.6599,"l":7.63,"n":32,"o":7.64,"t":"2026-10-09T12:00:00Z","v":9624,"vw":7.646173},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-09T12:15:00Z","v":215,"vw":7.64},{"c":7.64,"h":7.66,"l":7.63,"n":11,"o":7.63,"t":"2026-10-09T12:30:00Z","v":6300,"vw":7.637823},{"c":7.64,"h":7.64,"l":7.6,"n":18,"o":7.64,"t":"2026-10-09T12:45:00Z","v":6862,"vw":7.626439},{"c":7.69,"h":7.7,"l":7.68,"n":10,"o":7.68,"t":"2026-10-09T13:00:00Z","v":2333,"vw":7.690179},{"c":7.66,"h":7.7,"l":7.66,"n":13,"o":7.7,"t":"2026-10-09T13:15:00Z","v":1881,"vw":7.687702},{"c":7.31,"h":7.65,"l":7.2,"n":618,"o":7.65,"t":"2026-10-09T13:30:00Z","v":94204,"vw":7.331157},{"c":7.21,"h":7.32,"l":7.19,"n":316,"o":7.32,"t":"2026-10-09T13:45:00Z","v":53387,"vw":7.244706},{"c":7.2984,"h":7.305,"l":7.19,"n":171,"o":7.2,"t":"2026-10-09T14:00:00Z","v":19165,"vw":7.25107},{"c":7.22,"h":7.3,"l":7.2,"n":149,"o":7.3,"t":"2026-10-09T14:15:00Z","v":21909,"vw":7.256533},{"c":7.18,"h":7.23,"l":7.135,"n":314,"o":7.22,"t":"2026-10-09T14:30:00Z","v":91143,"vw":7.16916},{"c":7.25,"h":7.33,"l":7.16,"n":243,"o":7.17,"t":"2026-10-09T14:45:00Z","v":42381,"vw":7.220828},{"c":7.18,"h":7.27,"l":7.148,"n":192,"o":7.2504,"t":"2026-10-09T15:00:00Z","v":44705,"vw":7.201162},{"c":7.1205,"h":7.19,"l":7.12,"n":130,"o":7.17,"t":"2026-10-09T15:15:00Z","v":31649,"vw":7.1662},{"c":7.13,"h":7.195,"l":7.12,"n":183,"o":7.1296,"t":"2026-10-09T15:30:00Z","v":46430,"vw":7.148818},{"c":7.105,"h":7.135,"l":7.1,"n":186,"o":7.125,"t":"2026-10-09T15:45:00Z","v":32202,"vw":7.115731},{"c":7.175,"h":7.2,"l":7.095,"n":140,"o":7.1,"t":"2026-10-09T16:00:00Z","v":34994,"vw":7.17624},{"c":7.18,"h":7.21,"l":7.155,"n":67,"o":7.1701,"t":"2026-10-09T16:15:00Z","v":10810,"vw":7.176541},{"c":7.18,"h":7.22,"l":7.175,"n":50,"o":7.19,"t":"2026-10-09T16:30:00Z","v":8845,"vw":7.202197},{"c":7.2,"h":7.2299,"l":7.19,"n":95,"o":7.19,"t":"2026-10-09T16:45:00Z","v":25699,"vw":7.212865},{"c":7.18,"h":7.2,"l":7.17,"n":50,"o":7.2,"t":"2026-10-09T17:00:00Z","v":7232,"vw":7.19504},{"c":7.18,"h":7.2,"l":7.18,"n":39,"o":7.19,"t":"2026-10-09T17:15:00Z","v":5269,"vw":7.189391},{"c":7.21,"h":7.21,"l":7.17,"n":104,"o":7.17,"t":"2026-10-09T17:30:00Z","v":6761,"vw":7.180967},{"c":7.315,"h":7.36,"l":7.2,"n":138,"o":7.2099,"t":"2026-10-09T17:45:00Z","v":26182,"vw":7.284625},{"c":7.3,"h":7.31,"l":7.26,"n":83,"o":7.31,"t":"2026-10-09T18:00:00Z","v":17252,"vw":7.288647},{"c":7.32,"h":7.33,"l":7.28,"n":42,"o":7.29,"t":"2026-10-09T18:15:00Z","v":4195,"vw":7.312235},{"c":7.27,"h":7.29,"l":7.27,"n":37,"o":7.28,"t":"2026-10-09T18:30:00Z","v":7586,"vw":7.279331},{"c":7.31,"h":7.39,"l":7.28,"n":174,"o":7.28,"t":"2026-10-09T18:45:00Z","v":41331,"vw":7.333981},{"c":7.35,"h":7.37,"l":7.32,"n":48,"o":7.32,"t":"2026-10-09T19:00:00Z","v":4080,"vw":7.339931},{"c":7.3,"h":7.36,"l":7.3,"n":60,"o":7.3499,"t":"2026-10-09T19:15:00Z","v":26251,"vw":7.331004},{"c":7.35,"h":7.35,"l":7.3,"n":93,"o":7.31,"t":"2026-10-09T19:30:00Z","v":21032,"vw":7.318671},{"c":7.34,"h":7.37,"l":7.31,"n":91,"o":7.34,"t":"2026-10-09T19:45:00Z","v":16795,"vw":7.337797},{"c":7.34,"h":7.37,"l":7.34,"n":23,"o":7.35,"t":"2026-10-09T20:00:00Z","v":12203,"vw":7.348278},{"c":7.3307,"h":7.3307,"l":7.3307,"n":1,"o":7.3307,"t":"2026-10-09T20:15:00Z","v":2000,"vw":7.3307},{"c":7.33,"h":7.34,"l":7.33,"n":6,"o":7.34,"t":"2026-10-09T20:30:00Z","v":1036,"vw":7.332051},{"c":7.3586,"h":7.3586,"l":7.3335,"n":2,"o":7.3335,"t":"2026-10-09T21:30:00Z","v":305,"vw":7.34173},{"c":7.35,"h":7.38,"l":7.35,"n":3,"o":7.38,"t":"2026-10-09T21:45:00Z","v":250,"vw":7.365},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-09T22:00:00Z","v":200,"vw":7.38},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-09T22:15:00Z","v":100,"vw":7.35},{"c":7.3661,"h":7.3661,"l":7.3661,"n":2,"o":7.3661,"t":"2026-10-09T23:15:00Z","v":200,"vw":7.3661},{"c":7.4016,"h":7.4016,"l":7.33,"n":3,"o":7.33,"t":"2026-10-09T23:45:00Z","v":743,"vw":7.381952},{"c":7.45,"h":7.47,"l":7.35,"n":26,"o":7.35,"t":"2026-10-12T08:00:00Z","v":2471,"vw":7.402938},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-10-12T08:15:00Z","v":202,"vw":7.4},{"c":7.29,"h":7.3587,"l":7.29,"n":13,"o":7.35,"t":"2026-10-12T08:30:00Z","v":1004,"vw":7.327327},{"c":7.29,"h":7.29,"l":7.29,"n":7,"o":7.29,"t":"2026-10-12T08:45:00Z","v":958,"vw":7.29},{"c":7.32,"h":7.33,"l":7.31,"n":7,"o":7.31,"t":"2026-10-12T09:00:00Z","v":439,"vw":7.3175},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-12T09:15:00Z","v":250,"vw":7.33},{"c":7.29,"h":7.31,"l":7.28,"n":8,"o":7.31,"t":"2026-10-12T09:45:00Z","v":1097,"vw":7.284762},{"c":7.3,"h":7.32,"l":7.29,"n":13,"o":7.29,"t":"2026-10-12T10:15:00Z","v":1590,"vw":7.304402},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-12T10:45:00Z","v":500,"vw":7.29},{"c":7.26,"h":7.32,"l":7.2,"n":74,"o":7.3,"t":"2026-10-12T11:00:00Z","v":4871,"vw":7.263881},{"c":7.25,"h":7.25,"l":7.24,"n":8,"o":7.25,"t":"2026-10-12T11:30:00Z","v":2430,"vw":7.245062},{"c":7.23,"h":7.25,"l":7.23,"n":7,"o":7.25,"t":"2026-10-12T11:45:00Z","v":1384,"vw":7.242057},{"c":7.19,"h":7.21,"l":7.18,"n":31,"o":7.18,"t":"2026-10-12T12:00:00Z","v":9180,"vw":7.191397},{"c":7.16,"h":7.2,"l":7.16,"n":11,"o":7.2,"t":"2026-10-12T12:15:00Z","v":2017,"vw":7.187478},{"c":7.16,"h":7.16,"l":7.16,"n":6,"o":7.16,"t":"2026-10-12T12:30:00Z","v":846,"vw":7.16},{"c":7.22,"h":7.22,"l":7.17,"n":7,"o":7.21,"t":"2026-10-12T12:45:00Z","v":657,"vw":7.187813},{"c":7.22,"h":7.22,"l":7.2,"n":7,"o":7.2,"t":"2026-10-12T13:00:00Z","v":663,"vw":7.21488},{"c":7.09,"h":7.18,"l":7.09,"n":43,"o":7.18,"t":"2026-10-12T13:15:00Z","v":7125,"vw":7.118357},{"c":6.9794,"h":7.15,"l":6.89,"n":696,"o":7.15,"t":"2026-10-12T13:30:00Z","v":93325,"vw":6.963269},{"c":6.73,"h":6.98,"l":6.7,"n":673,"o":6.97,"t":"2026-10-12T13:45:00Z","v":142670,"vw":6.800802},{"c":6.74,"h":6.7893,"l":6.5801,"n":323,"o":6.72,"t":"2026-10-12T14:00:00Z","v":75088,"vw":6.651916},{"c":6.63,"h":6.73,"l":6.61,"n":262,"o":6.73,"t":"2026-10-12T14:15:00Z","v":85507,"vw":6.682125},{"c":6.71,"h":6.71,"l":6.61,"n":69,"o":6.646,"t":"2026-10-12T14:30:00Z","v":27014,"vw":6.678742},{"c":6.64,"h":6.72,"l":6.64,"n":41,"o":6.67,"t":"2026-10-12T14:45:00Z","v":11937,"vw":6.679033},{"c":6.6299,"h":6.66,"l":6.59,"n":129,"o":6.64,"t":"2026-10-12T15:00:00Z","v":16092,"vw":6.615314},{"c":6.6,"h":6.645,"l":6.595,"n":85,"o":6.63,"t":"2026-10-12T15:15:00Z","v":8307,"vw":6.615769},{"c":6.585,"h":6.63,"l":6.58,"n":138,"o":6.59,"t":"2026-10-12T15:30:00Z","v":38314,"vw":6.591086},{"c":6.63,"h":6.66,"l":6.62,"n":102,"o":6.62,"t":"2026-10-12T15:45:00Z","v":36019,"vw":6.650535},{"c":6.62,"h":6.6373,"l":6.62,"n":30,"o":6.62,"t":"2026-10-12T16:00:00Z","v":5808,"vw":6.625489},{"c":6.5977,"h":6.63,"l":6.59,"n":83,"o":6.63,"t":"2026-10-12T16:15:00Z","v":12134,"vw":6.605444},{"c":6.5803,"h":6.6,"l":6.58,"n":48,"o":6.5822,"t":"2026-10-12T16:30:00Z","v":13394,"vw":6.583596},{"c":6.535,"h":6.59,"l":6.53,"n":124,"o":6.58,"t":"2026-10-12T16:45:00Z","v":60262,"vw":6.541286},{"c":6.54,"h":6.56,"l":6.525,"n":159,"o":6.53,"t":"2026-10-12T17:00:00Z","v":28214,"vw":6.536791},{"c":6.54,"h":6.56,"l":6.535,"n":66,"o":6.54,"t":"2026-10-12T17:15:00Z","v":7316,"vw":6.547859},{"c":6.539,"h":6.5509,"l":6.535,"n":65,"o":6.55,"t":"2026-10-12T17:30:00Z","v":14880,"vw":6.542565},{"c":6.54,"h":6.56,"l":6.5323,"n":58,"o":6.545,"t":"2026-10-12T17:45:00Z","v":6959,"vw":6.548437},{"c":6.595,"h":6.605,"l":6.5461,"n":107,"o":6.55,"t":"2026-10-12T18:00:00Z","v":19532,"vw":6.579402},{"c":6.58,"h":6.5903,"l":6.569,"n":76,"o":6.5775,"t":"2026-10-12T18:15:00Z","v":31617,"vw":6.582733},{"c":6.55,"h":6.58,"l":6.55,"n":61,"o":6.58,"t":"2026-10-12T18:30:00Z","v":8958,"vw":6.558524},{"c":6.55,"h":6.56,"l":6.53,"n":100,"o":6.56,"t":"2026-10-12T18:45:00Z","v":24285,"vw":6.546621},{"c":6.55,"h":6.58,"l":6.54,"n":117,"o":6.55,"t":"2026-10-12T19:00:00Z","v":16760,"vw":6.559186},{"c":6.58,"h":6.5974,"l":6.54,"n":53,"o":6.54,"t":"2026-10-12T19:15:00Z","v":7286,"vw":6.570429},{"c":6.53,"h":6.62,"l":6.53,"n":110,"o":6.59,"t":"2026-10-12T19:30:00Z","v":29390,"vw":6.561998},{"c":6.525,"h":6.5596,"l":6.51,"n":204,"o":6.53,"t":"2026-10-12T19:45:00Z","v":63934,"vw":6.532848},{"c":6.53,"h":6.53,"l":6.53,"n":3,"o":6.53,"t":"2026-10-12T20:00:00Z","v":863,"vw":6.53},{"c":6.5395,"h":6.54,"l":6.5395,"n":4,"o":6.54,"t":"2026-10-12T20:15:00Z","v":2701,"vw":6.539908},{"c":6.5269,"h":6.5396,"l":6.52,"n":7,"o":6.5396,"t":"2026-10-12T20:30:00Z","v":2735,"vw":6.521938},{"c":6.5296,"h":6.5296,"l":6.5269,"n":4,"o":6.5269,"t":"2026-10-12T20:45:00Z","v":3020,"vw":6.52915},{"c":6.55,"h":6.56,"l":6.55,"n":5,"o":6.5554,"t":"2026-10-12T21:15:00Z","v":1700,"vw":6.557197},{"c":6.52,"h":6.52,"l":6.52,"n":4,"o":6.52,"t":"2026-10-12T21:30:00Z","v":210,"vw":6.52},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-12T22:00:00Z","v":225,"vw":6.55},{"c":6.5714,"h":6.5716,"l":6.5714,"n":3,"o":6.5716,"t":"2026-10-12T22:15:00Z","v":531,"vw":6.57152},{"c":6.559,"h":6.559,"l":6.5489,"n":3,"o":6.5489,"t":"2026-10-12T22:30:00Z","v":3200,"vw":6.555156},{"c":6.5534,"h":6.5534,"l":6.5534,"n":1,"o":6.5534,"t":"2026-10-12T23:00:00Z","v":200,"vw":6.5534},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-12T23:15:00Z","v":200,"vw":6.52},{"c":6.4101,"h":6.49,"l":6.35,"n":85,"o":6.36,"t":"2026-10-13T08:00:00Z","v":22722,"vw":6.427152},{"c":6.5,"h":6.52,"l":6.5,"n":5,"o":6.52,"t":"2026-10-13T08:30:00Z","v":752,"vw":6.502667},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-13T08:45:00Z","v":100,"vw":6.5},{"c":6.5,"h":6.5,"l":6.49,"n":12,"o":6.49,"t":"2026-10-13T09:00:00Z","v":2719,"vw":6.495227},{"c":6.4701,"h":6.4701,"l":6.4701,"n":1,"o":6.4701,"t":"2026-10-13T09:30:00Z","v":144,"vw":6.4701},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-13T10:00:00Z","v":300,"vw":6.48},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-13T10:15:00Z","v":300,"vw":6.45},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-13T10:30:00Z","v":349,"vw":6.44},{"c":6.42,"h":6.45,"l":6.4,"n":37,"o":6.44,"t":"2026-10-13T10:45:00Z","v":4785,"vw":6.424177},{"c":6.3519,"h":6.4,"l":6.3519,"n":33,"o":6.4,"t":"2026-10-13T11:00:00Z","v":8924,"vw":6.387567},{"c":6.32,"h":6.36,"l":6.31,"n":29,"o":6.35,"t":"2026-10-13T11:15:00Z","v":7607,"vw":6.339507},{"c":6.34,"h":6.35,"l":6.33,"n":15,"o":6.33,"t":"2026-10-13T11:30:00Z","v":4252,"vw":6.342892},{"c":6.32,"h":6.34,"l":6.3157,"n":11,"o":6.34,"t":"2026-10-13T11:45:00Z","v":1550,"vw":6.322449},{"c":6.3212,"h":6.3226,"l":6.31,"n":9,"o":6.32,"t":"2026-10-13T12:00:00Z","v":3670,"vw":6.319847},{"c":6.35,"h":6.35,"l":6.32,"n":9,"o":6.32,"t":"2026-10-13T12:15:00Z","v":2010,"vw":6.341777},{"c":6.26,"h":6.34,"l":6.23,"n":96,"o":6.33,"t":"2026-10-13T12:30:00Z","v":21524,"vw":6.266608},{"c":6.2195,"h":6.25,"l":6.21,"n":37,"o":6.25,"t":"2026-10-13T12:45:00Z","v":2792,"vw":6.230804},{"c":6.2,"h":6.22,"l":6.18,"n":26,"o":6.2,"t":"2026-10-13T13:00:00Z","v":2590,"vw":6.197782},{"c":6.24,"h":6.39,"l":6.17,"n":220,"o":6.17,"t":"2026-10-13T13:15:00Z","v":27745,"vw":6.231688},{"c":6.29,"h":6.29,"l":6.045,"n":679,"o":6.25,"t":"2026-10-13T13:30:00Z","v":99950,"vw":6.151562},{"c":6.17,"h":6.32,"l":6.07,"n":401,"o":6.3,"t":"2026-10-13T13:45:00Z","v":132440,"vw":6.128324},{"c":6.12,"h":6.2,"l":6.07,"n":191,"o":6.17,"t":"2026-10-13T14:00:00Z","v":26762,"vw":6.136001},{"c":6.11,"h":6.1499,"l":6.09,"n":178,"o":6.12,"t":"2026-10-13T14:15:00Z","v":32738,"vw":6.114681},{"c":6.125,"h":6.125,"l":6.04,"n":403,"o":6.11,"t":"2026-10-13T14:30:00Z","v":173785,"vw":6.072837},{"c":6.035,"h":6.138,"l":6.03,"n":123,"o":6.138,"t":"2026-10-13T14:45:00Z","v":25596,"vw":6.063233},{"c":6.1,"h":6.105,"l":6.0401,"n":73,"o":6.0499,"t":"2026-10-13T15:00:00Z","v":25060,"vw":6.083962},{"c":6.09,"h":6.11,"l":6.09,"n":35,"o":6.0988,"t":"2026-10-13T15:15:00Z","v":9031,"vw":6.096966},{"c":6.055,"h":6.09,"l":6.055,"n":93,"o":6.09,"t":"2026-10-13T15:30:00Z","v":47369,"vw":6.061155},{"c":6.07,"h":6.08,"l":6.05,"n":145,"o":6.0502,"t":"2026-10-13T15:45:00Z","v":75250,"vw":6.052866},{"c":6.12,"h":6.15,"l":6.07,"n":47,"o":6.07,"t":"2026-10-13T16:00:00Z","v":10677,"vw":6.119596},{"c":6.15,"h":6.15,"l":6.115,"n":57,"o":6.115,"t":"2026-10-13T16:15:00Z","v":6529,"vw":6.143895},{"c":6.23,"h":6.25,"l":6.16,"n":86,"o":6.16,"t":"2026-10-13T16:30:00Z","v":20230,"vw":6.232884},{"c":6.16,"h":6.26,"l":6.16,"n":106,"o":6.235,"t":"2026-10-13T16:45:00Z","v":17823,"vw":6.203256},{"c":6.129,"h":6.16,"l":6.122,"n":116,"o":6.155,"t":"2026-10-13T17:00:00Z","v":8833,"vw":6.137915},{"c":6.1,"h":6.13,"l":6.1,"n":24,"o":6.13,"t":"2026-10-13T17:15:00Z","v":3466,"vw":6.107513},{"c":6.11,"h":6.118,"l":6.0899,"n":44,"o":6.09,"t":"2026-10-13T17:30:00Z","v":23837,"vw":6.107963},{"c":6.07,"h":6.11,"l":6.06,"n":47,"o":6.11,"t":"2026-10-13T17:45:00Z","v":6526,"vw":6.094526},{"c":6.14,"h":6.17,"l":6.0601,"n":55,"o":6.0601,"t":"2026-10-13T18:00:00Z","v":11643,"vw":6.119898},{"c":6.11,"h":6.12,"l":6.1099,"n":43,"o":6.12,"t":"2026-10-13T18:15:00Z","v":6020,"vw":6.115503},{"c":6.075,"h":6.12,"l":6.075,"n":9,"o":6.12,"t":"2026-10-13T18:30:00Z","v":8001,"vw":6.078753},{"c":6.0777,"h":6.11,"l":6.07,"n":42,"o":6.07,"t":"2026-10-13T18:45:00Z","v":4914,"vw":6.086374},{"c":6.09,"h":6.11,"l":6.06,"n":67,"o":6.06,"t":"2026-10-13T19:00:00Z","v":14213,"vw":6.084519},{"c":6.15,"h":6.17,"l":6.1,"n":120,"o":6.115,"t":"2026-10-13T19:15:00Z","v":18500,"vw":6.143089},{"c":6.14,"h":6.16,"l":6.12,"n":104,"o":6.14,"t":"2026-10-13T19:30:00Z","v":27486,"vw":6.133274},{"c":6.0597,"h":6.14,"l":6.05,"n":221,"o":6.1399,"t":"2026-10-13T19:45:00Z","v":42084,"vw":6.095008},{"c":6.1113,"h":6.13,"l":6.06,"n":10,"o":6.06,"t":"2026-10-13T20:00:00Z","v":7301,"vw":6.062929},{"c":6.11,"h":6.11,"l":6.11,"n":3,"o":6.11,"t":"2026-10-13T20:15:00Z","v":260,"vw":6.11},{"c":6.09,"h":6.09,"l":6.09,"n":3,"o":6.09,"t":"2026-10-13T20:30:00Z","v":300,"vw":6.09},{"c":6.1,"h":6.1,"l":6.09,"n":13,"o":6.09,"t":"2026-10-13T20:45:00Z","v":1933,"vw":6.096788},{"c":6.13,"h":6.13,"l":6.12,"n":4,"o":6.12,"t":"2026-10-13T21:00:00Z","v":806,"vw":6.12875},{"c":6.15,"h":6.15,"l":6.13,"n":5,"o":6.13,"t":"2026-10-13T21:15:00Z","v":1913,"vw":6.146282},{"c":6.16,"h":6.16,"l":6.14,"n":9,"o":6.14,"t":"2026-10-13T21:30:00Z","v":1300,"vw":6.155352},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-13T21:45:00Z","v":100,"vw":6.15},{"c":6.13,"h":6.15,"l":6.13,"n":2,"o":6.15,"t":"2026-10-13T22:00:00Z","v":300,"vw":6.136667},{"c":6.15,"h":6.15,"l":6.13,"n":3,"o":6.13,"t":"2026-10-13T22:15:00Z","v":587,"vw":6.133466},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-13T22:45:00Z","v":100,"vw":6.16},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-13T23:15:00Z","v":200,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":4,"o":6.15,"t":"2026-10-13T23:30:00Z","v":142,"vw":6.15},{"c":6.15,"h":6.16,"l":6.06,"n":75,"o":6.08,"t":"2026-10-14T08:00:00Z","v":6341,"vw":6.102872},{"c":6.16,"h":6.16,"l":6.15,"n":26,"o":6.15,"t":"2026-10-14T08:15:00Z","v":5879,"vw":6.153184},{"c":6.09,"h":6.13,"l":6.09,"n":36,"o":6.13,"t":"2026-10-14T08:30:00Z","v":2496,"vw":6.100952},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-14T08:45:00Z","v":317,"vw":6.08},{"c":6.05,"h":6.06,"l":6.05,"n":17,"o":6.05,"t":"2026-10-14T09:00:00Z","v":2450,"vw":6.050417},{"c":6.02,"h":6.08,"l":6.02,"n":27,"o":6.08,"t":"2026-10-14T09:15:00Z","v":2686,"vw":6.045083},{"c":6.05,"h":6.05,"l":6.02,"n":11,"o":6.02,"t":"2026-10-14T09:30:00Z","v":2350,"vw":6.045111},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-10-14T09:45:00Z","v":205,"vw":6.05},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-14T10:00:00Z","v":200,"vw":6.04},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-14T10:15:00Z","v":200,"vw":6.08},{"c":6.08,"h":6.08,"l":6.07,"n":2,"o":6.07,"t":"2026-10-14T10:30:00Z","v":1300,"vw":6.077692},{"c":6.06,"h":6.0773,"l":6.06,"n":2,"o":6.0773,"t":"2026-10-14T10:45:00Z","v":1300,"vw":6.073308},{"c":6.01,"h":6.08,"l":6.01,"n":34,"o":6.07,"t":"2026-10-14T11:00:00Z","v":5858,"vw":6.045735},{"c":5.97,"h":6,"l":5.9609,"n":31,"o":6,"t":"2026-10-14T11:15:00Z","v":1413,"vw":5.974644},{"c":5.96,"h":5.97,"l":5.96,"n":35,"o":5.96,"t":"2026-10-14T11:30:00Z","v":9413,"vw":5.967401},{"c":5.99,"h":5.99,"l":5.97,"n":11,"o":5.97,"t":"2026-10-14T11:45:00Z","v":1118,"vw":5.981797},{"c":5.99,"h":6,"l":5.98,"n":57,"o":5.99,"t":"2026-10-14T12:00:00Z","v":9605,"vw":5.992661},{"c":6,"h":6,"l":5.98,"n":89,"o":5.99,"t":"2026-10-14T12:15:00Z","v":8646,"vw":5.989711},{"c":5.67,"h":5.97,"l":5.6403,"n":434,"o":5.97,"t":"2026-10-14T12:30:00Z","v":54040,"vw":5.776591},{"c":5.61,"h":5.68,"l":5.59,"n":265,"o":5.68,"t":"2026-10-14T12:45:00Z","v":57586,"vw":5.642663},{"c":5.65,"h":5.65,"l":5.57,"n":257,"o":5.62,"t":"2026-10-14T13:00:00Z","v":60178,"vw":5.60705},{"c":5.64,"h":5.72,"l":5.59,"n":197,"o":5.65,"t":"2026-10-14T13:15:00Z","v":37863,"vw":5.630626},{"c":5.57,"h":5.68,"l":5.39,"n":1036,"o":5.66,"t":"2026-10-14T13:30:00Z","v":201879,"vw":5.500256},{"c":5.415,"h":5.65,"l":5.41,"n":563,"o":5.58,"t":"2026-10-14T13:45:00Z","v":115027,"vw":5.537033},{"c":5.3895,"h":5.435,"l":5.3586,"n":842,"o":5.41,"t":"2026-10-14T14:00:00Z","v":211971,"vw":5.401476},{"c":5.3623,"h":5.43,"l":5.34,"n":447,"o":5.3899,"t":"2026-10-14T14:15:00Z","v":131039,"vw":5.388321},{"c":5.41,"h":5.42,"l":5.34,"n":429,"o":5.36,"t":"2026-10-14T14:30:00Z","v":92871,"vw":5.370859},{"c":5.35,"h":5.4302,"l":5.3101,"n":473,"o":5.4,"t":"2026-10-14T14:45:00Z","v":105366,"vw":5.3545},{"c":5.255,"h":5.34,"l":5.23,"n":383,"o":5.34,"t":"2026-10-14T15:00:00Z","v":70891,"vw":5.275155},{"c":5.29,"h":5.3,"l":5.26,"n":452,"o":5.26,"t":"2026-10-14T15:15:00Z","v":80895,"vw":5.286383},{"c":5.2387,"h":5.2801,"l":5.1801,"n":319,"o":5.28,"t":"2026-10-14T15:30:00Z","v":81971,"vw":5.22661},{"c":5.2,"h":5.25,"l":5.1824,"n":362,"o":5.23,"t":"2026-10-14T15:45:00Z","v":65053,"vw":5.216514},{"c":5.0999,"h":5.2096,"l":5.0999,"n":446,"o":5.195,"t":"2026-10-14T16:00:00Z","v":78232,"vw":5.166607},{"c":5.11,"h":5.16,"l":5.095,"n":613,"o":5.095,"t":"2026-10-14T16:15:00Z","v":119336,"vw":5.112967},{"c":5.145,"h":5.16,"l":5.085,"n":357,"o":5.11,"t":"2026-10-14T16:30:00Z","v":86327,"vw":5.121117},{"c":5.16,"h":5.16,"l":5.105,"n":200,"o":5.14,"t":"2026-10-14T16:45:00Z","v":35788,"vw":5.138502},{"c":5.13,"h":5.195,"l":5.1124,"n":126,"o":5.15,"t":"2026-10-14T17:00:00Z","v":24411,"vw":5.152457},{"c":5.13,"h":5.175,"l":5.0942,"n":159,"o":5.12,"t":"2026-10-14T17:15:00Z","v":28784,"vw":5.12732},{"c":5.23,"h":5.24,"l":5.14,"n":297,"o":5.14,"t":"2026-10-14T17:30:00Z","v":76841,"vw":5.18153},{"c":5.17,"h":5.27,"l":5.17,"n":212,"o":5.22,"t":"2026-10-14T17:45:00Z","v":82852,"vw":5.214797},{"c":5.23,"h":5.23,"l":5.1485,"n":140,"o":5.16,"t":"2026-10-14T18:00:00Z","v":32296,"vw":5.188674},{"c":5.13,"h":5.22,"l":5.13,"n":151,"o":5.22,"t":"2026-10-14T18:15:00Z","v":57459,"vw":5.186504},{"c":5.0702,"h":5.13,"l":5.07,"n":303,"o":5.13,"t":"2026-10-14T18:30:00Z","v":51652,"vw":5.093711},{"c":4.985,"h":5.07,"l":4.985,"n":355,"o":5.07,"t":"2026-10-14T18:45:00Z","v":74300,"vw":5.010592},{"c":4.89,"h":4.9896,"l":4.885,"n":555,"o":4.98,"t":"2026-10-14T19:00:00Z","v":93322,"vw":4.946257},{"c":5,"h":5.04,"l":4.885,"n":419,"o":4.885,"t":"2026-10-14T19:15:00Z","v":114807,"vw":4.969559},{"c":5.01,"h":5.05,"l":4.975,"n":429,"o":4.99,"t":"2026-10-14T19:30:00Z","v":126442,"vw":5.014233},{"c":4.98,"h":5.01,"l":4.93,"n":440,"o":5.01,"t":"2026-10-14T19:45:00Z","v":94879,"vw":4.959335},{"c":5.03,"h":5.03,"l":4.94,"n":16,"o":4.97,"t":"2026-10-14T20:00:00Z","v":8445,"vw":5.00928},{"c":4.958,"h":5,"l":4.958,"n":7,"o":4.9939,"t":"2026-10-14T20:15:00Z","v":5919,"vw":4.99304},{"c":4.98,"h":4.9994,"l":4.97,"n":15,"o":4.99,"t":"2026-10-14T20:30:00Z","v":6608,"vw":4.976663},{"c":5,"h":5.01,"l":4.99,"n":8,"o":4.99,"t":"2026-10-14T20:45:00Z","v":2100,"vw":5.006699},{"c":5.0186,"h":5.0186,"l":5.0186,"n":1,"o":5.0186,"t":"2026-10-14T21:00:00Z","v":400,"vw":5.0186},{"c":5.0099,"h":5.0099,"l":5.0099,"n":1,"o":5.0099,"t":"2026-10-14T21:15:00Z","v":306,"vw":5.0099},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-14T21:30:00Z","v":100,"vw":5.02},{"c":4.98,"h":4.98,"l":4.97,"n":16,"o":4.98,"t":"2026-10-14T21:45:00Z","v":1732,"vw":4.974552},{"c":4.97,"h":4.9972,"l":4.97,"n":12,"o":4.9967,"t":"2026-10-14T22:00:00Z","v":2296,"vw":4.979716},{"c":4.99,"h":4.99,"l":4.96,"n":11,"o":4.97,"t":"2026-10-14T22:15:00Z","v":1320,"vw":4.970557},{"c":4.95,"h":4.99,"l":4.95,"n":9,"o":4.9891,"t":"2026-10-14T22:30:00Z","v":1540,"vw":4.960547},{"c":4.979,"h":4.979,"l":4.94,"n":10,"o":4.95,"t":"2026-10-14T22:45:00Z","v":2119,"vw":4.951749},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-14T23:00:00Z","v":200,"vw":4.95},{"c":4.95,"h":4.9517,"l":4.95,"n":12,"o":4.95,"t":"2026-10-14T23:15:00Z","v":2523,"vw":4.950734},{"c":4.94,"h":4.9403,"l":4.94,"n":4,"o":4.9403,"t":"2026-10-14T23:30:00Z","v":500,"vw":4.940233},{"c":4.94,"h":4.95,"l":4.94,"n":11,"o":4.94,"t":"2026-10-14T23:45:00Z","v":10712,"vw":4.940165},{"c":4.75,"h":4.94,"l":4.745,"n":187,"o":4.88,"t":"2026-10-15T08:00:00Z","v":38664,"vw":4.864131},{"c":4.74,"h":4.75,"l":4.715,"n":50,"o":4.75,"t":"2026-10-15T08:15:00Z","v":8678,"vw":4.732576},{"c":4.73,"h":4.75,"l":4.73,"n":23,"o":4.73,"t":"2026-10-15T08:30:00Z","v":2551,"vw":4.735398},{"c":4.78,"h":4.78,"l":4.73,"n":49,"o":4.73,"t":"2026-10-15T08:45:00Z","v":15089,"vw":4.755166},{"c":4.79,"h":4.83,"l":4.77,"n":65,"o":4.78,"t":"2026-10-15T09:00:00Z","v":10631,"vw":4.797388},{"c":4.78,"h":4.78,"l":4.78,"n":12,"o":4.78,"t":"2026-10-15T09:15:00Z","v":1550,"vw":4.78},{"c":4.71,"h":4.75,"l":4.71,"n":29,"o":4.75,"t":"2026-10-15T09:30:00Z","v":4503,"vw":4.725529},{"c":4.71,"h":4.71,"l":4.71,"n":13,"o":4.71,"t":"2026-10-15T09:45:00Z","v":4512,"vw":4.71},{"c":4.75,"h":4.75,"l":4.695,"n":28,"o":4.71,"t":"2026-10-15T10:00:00Z","v":5657,"vw":4.706532},{"c":4.735,"h":4.76,"l":4.72,"n":19,"o":4.7491,"t":"2026-10-15T10:15:00Z","v":3036,"vw":4.737555},{"c":4.73,"h":4.74,"l":4.73,"n":6,"o":4.74,"t":"2026-10-15T10:30:00Z","v":700,"vw":4.737143},{"c":4.68,"h":4.69,"l":4.68,"n":8,"o":4.69,"t":"2026-10-15T10:45:00Z","v":602,"vw":4.683333},{"c":4.68,"h":4.68,"l":4.6,"n":158,"o":4.67,"t":"2026-10-15T11:00:00Z","v":54027,"vw":4.629936},{"c":4.715,"h":4.72,"l":4.68,"n":64,"o":4.7,"t":"2026-10-15T11:15:00Z","v":11577,"vw":4.697716},{"c":4.76,"h":4.77,"l":4.705,"n":65,"o":4.705,"t":"2026-10-15T11:30:00Z","v":13560,"vw":4.742901},{"c":4.71,"h":4.76,"l":4.71,"n":32,"o":4.755,"t":"2026-10-15T11:45:00Z","v":7254,"vw":4.748985},{"c":4.74,"h":4.74,"l":4.6779,"n":33,"o":4.6779,"t":"2026-10-15T12:00:00Z","v":10237,"vw":4.699348},{"c":4.7623,"h":4.7623,"l":4.7201,"n":11,"o":4.74,"t":"2026-10-15T12:15:00Z","v":6472,"vw":4.727346},{"c":4.71,"h":4.71,"l":4.685,"n":100,"o":4.7091,"t":"2026-10-15T12:30:00Z","v":34506,"vw":4.69712},{"c":4.67,"h":4.71,"l":4.66,"n":40,"o":4.7,"t":"2026-10-15T12:45:00Z","v":37531,"vw":4.67896},{"c":4.68,"h":4.69,"l":4.63,"n":40,"o":4.67,"t":"2026-10-15T13:00:00Z","v":18991,"vw":4.675822},{"c":4.63,"h":4.755,"l":4.62,"n":194,"o":4.68,"t":"2026-10-15T13:15:00Z","v":29794,"vw":4.686691},{"c":4.775,"h":4.8599,"l":4.57,"n":1221,"o":4.62,"t":"2026-10-15T13:30:00Z","v":159222,"vw":4.66898},{"c":4.5688,"h":4.7796,"l":4.505,"n":805,"o":4.775,"t":"2026-10-15T13:45:00Z","v":127921,"vw":4.638086},{"c":4.83,"h":4.9,"l":4.53,"n":554,"o":4.54,"t":"2026-10-15T14:00:00Z","v":88771,"vw":4.76441},{"c":4.85,"h":4.9,"l":4.7721,"n":258,"o":4.84,"t":"2026-10-15T14:15:00Z","v":47176,"vw":4.837787},{"c":5.025,"h":5.06,"l":4.8225,"n":405,"o":4.83,"t":"2026-10-15T14:30:00Z","v":61137,"vw":4.969996},{"c":5.13,"h":5.165,"l":5,"n":333,"o":5.02,"t":"2026-10-15T14:45:00Z","v":57275,"vw":5.059885},{"c":5.29,"h":5.32,"l":5.0799,"n":453,"o":5.1361,"t":"2026-10-15T15:00:00Z","v":85905,"vw":5.213123},{"c":5.27,"h":5.34,"l":5.25,"n":308,"o":5.31,"t":"2026-10-15T15:15:00Z","v":74210,"vw":5.304942},{"c":5.35,"h":5.36,"l":5.26,"n":227,"o":5.3,"t":"2026-10-15T15:30:00Z","v":49069,"vw":5.337329},{"c":5.3675,"h":5.3675,"l":5.28,"n":120,"o":5.35,"t":"2026-10-15T15:45:00Z","v":21292,"vw":5.313515},{"c":5.3,"h":5.3799,"l":5.285,"n":159,"o":5.35,"t":"2026-10-15T16:00:00Z","v":44001,"vw":5.310619},{"c":5.335,"h":5.34,"l":5.3,"n":96,"o":5.3,"t":"2026-10-15T16:15:00Z","v":15947,"vw":5.316325},{"c":5.3051,"h":5.36,"l":5.285,"n":69,"o":5.33,"t":"2026-10-15T16:30:00Z","v":21056,"vw":5.3082},{"c":5.345,"h":5.3485,"l":5.3,"n":76,"o":5.34,"t":"2026-10-15T16:45:00Z","v":18343,"vw":5.310448},{"c":5.37,"h":5.395,"l":5.33,"n":107,"o":5.34,"t":"2026-10-15T17:00:00Z","v":48487,"vw":5.359975},{"c":5.3411,"h":5.39,"l":5.34,"n":84,"o":5.385,"t":"2026-10-15T17:15:00Z","v":11353,"vw":5.361758},{"c":5.38,"h":5.38,"l":5.34,"n":88,"o":5.34,"t":"2026-10-15T17:30:00Z","v":5622,"vw":5.368612},{"c":5.37,"h":5.4,"l":5.36,"n":113,"o":5.38,"t":"2026-10-15T17:45:00Z","v":23621,"vw":5.384129},{"c":5.285,"h":5.52,"l":5.27,"n":1109,"o":5.37,"t":"2026-10-15T18:00:00Z","v":167041,"vw":5.430799},{"c":5.265,"h":5.31,"l":5.23,"n":151,"o":5.29,"t":"2026-10-15T18:15:00Z","v":12926,"vw":5.278296},{"c":5.375,"h":5.385,"l":5.285,"n":95,"o":5.29,"t":"2026-10-15T18:30:00Z","v":14008,"vw":5.326558},{"c":5.42,"h":5.44,"l":5.38,"n":89,"o":5.39,"t":"2026-10-15T18:45:00Z","v":9317,"vw":5.401422},{"c":5.57,"h":5.58,"l":5.4323,"n":122,"o":5.4323,"t":"2026-10-15T19:00:00Z","v":40582,"vw":5.521277},{"c":5.63,"h":5.68,"l":5.58,"n":188,"o":5.58,"t":"2026-10-15T19:15:00Z","v":49716,"vw":5.649105},{"c":5.7,"h":5.77,"l":5.625,"n":275,"o":5.625,"t":"2026-10-15T19:30:00Z","v":43645,"vw":5.718698},{"c":5.8,"h":5.84,"l":5.71,"n":303,"o":5.71,"t":"2026-10-15T19:45:00Z","v":77831,"vw":5.794903},{"c":5.81,"h":5.81,"l":5.734,"n":84,"o":5.79,"t":"2026-10-15T20:00:00Z","v":5889,"vw":5.7886},{"c":5.8,"h":5.83,"l":5.73,"n":22,"o":5.83,"t":"2026-10-15T20:15:00Z","v":10388,"vw":5.749994},{"c":5.77,"h":5.83,"l":5.77,"n":42,"o":5.79,"t":"2026-10-15T20:30:00Z","v":5719,"vw":5.804952},{"c":5.76,"h":5.78,"l":5.76,"n":7,"o":5.78,"t":"2026-10-15T20:45:00Z","v":1032,"vw":5.771111},{"c":5.71,"h":5.76,"l":5.6901,"n":14,"o":5.76,"t":"2026-10-15T21:00:00Z","v":4614,"vw":5.741691},{"c":5.6,"h":5.6418,"l":5.6,"n":2,"o":5.6418,"t":"2026-10-15T21:15:00Z","v":1933,"vw":5.637475},{"c":5.6,"h":5.73,"l":5.6,"n":4,"o":5.73,"t":"2026-10-15T21:30:00Z","v":900,"vw":5.616916},{"c":5.77,"h":5.7993,"l":5.77,"n":12,"o":5.7993,"t":"2026-10-15T22:45:00Z","v":2607,"vw":5.78654},{"c":5.73,"h":5.76,"l":5.73,"n":4,"o":5.76,"t":"2026-10-15T23:00:00Z","v":256,"vw":5.742},{"c":5.7595,"h":5.7595,"l":5.7595,"n":3,"o":5.7595,"t":"2026-10-15T23:15:00Z","v":160,"vw":5.7595},{"c":5.71,"h":5.74,"l":5.71,"n":4,"o":5.74,"t":"2026-10-15T23:30:00Z","v":2050,"vw":5.7165},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-10-15T23:45:00Z","v":582,"vw":5.71},{"c":5.8,"h":5.84,"l":5.73,"n":40,"o":5.84,"t":"2026-10-16T08:00:00Z","v":7662,"vw":5.805388},{"c":5.77,"h":5.77,"l":5.77,"n":3,"o":5.77,"t":"2026-10-16T08:15:00Z","v":1412,"vw":5.77},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-16T08:30:00Z","v":250,"vw":5.81},{"c":5.76,"h":5.78,"l":5.76,"n":13,"o":5.78,"t":"2026-10-16T08:45:00Z","v":1551,"vw":5.773},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-16T09:00:00Z","v":250,"vw":5.75},{"c":5.81,"h":5.82,"l":5.76,"n":50,"o":5.76,"t":"2026-10-16T09:15:00Z","v":7645,"vw":5.782959},{"c":5.8,"h":5.8,"l":5.7796,"n":2,"o":5.7796,"t":"2026-10-16T09:30:00Z","v":1500,"vw":5.7932},{"c":5.71,"h":5.76,"l":5.71,"n":10,"o":5.76,"t":"2026-10-16T09:45:00Z","v":2150,"vw":5.747038},{"c":5.67,"h":5.68,"l":5.63,"n":36,"o":5.68,"t":"2026-10-16T10:00:00Z","v":8207,"vw":5.662132},{"c":5.64,"h":5.68,"l":5.63,"n":20,"o":5.67,"t":"2026-10-16T10:15:00Z","v":3611,"vw":5.651565},{"c":5.66,"h":5.66,"l":5.66,"n":10,"o":5.66,"t":"2026-10-16T10:30:00Z","v":1750,"vw":5.66},{"c":5.67,"h":5.68,"l":5.66,"n":13,"o":5.68,"t":"2026-10-16T10:45:00Z","v":2601,"vw":5.674808},{"c":5.56,"h":5.68,"l":5.54,"n":97,"o":5.67,"t":"2026-10-16T11:00:00Z","v":18247,"vw":5.589217},{"c":5.56,"h":5.6,"l":5.55,"n":59,"o":5.58,"t":"2026-10-16T11:15:00Z","v":5721,"vw":5.580947},{"c":5.5,"h":5.53,"l":5.5,"n":18,"o":5.53,"t":"2026-10-16T11:30:00Z","v":5352,"vw":5.512452},{"c":5.51,"h":5.52,"l":5.4893,"n":54,"o":5.51,"t":"2026-10-16T11:45:00Z","v":17254,"vw":5.509299},{"c":5.48,"h":5.52,"l":5.48,"n":63,"o":5.51,"t":"2026-10-16T12:00:00Z","v":11521,"vw":5.507437},{"c":5.5599,"h":5.5599,"l":5.48,"n":12,"o":5.48,"t":"2026-10-16T12:15:00Z","v":6911,"vw":5.541084},{"c":5.45,"h":5.56,"l":5.44,"n":91,"o":5.55,"t":"2026-10-16T12:30:00Z","v":17727,"vw":5.481373},{"c":5.37,"h":5.42,"l":5.37,"n":78,"o":5.42,"t":"2026-10-16T12:45:00Z","v":17466,"vw":5.396534},{"c":5.39,"h":5.39,"l":5.35,"n":51,"o":5.37,"t":"2026-10-16T13:00:00Z","v":7590,"vw":5.360742},{"c":5.5,"h":5.5,"l":5.35,"n":19,"o":5.38,"t":"2026-10-16T13:15:00Z","v":4700,"vw":5.373},{"c":5.73,"h":5.7429,"l":5.38,"n":332,"o":5.45,"t":"2026-10-16T13:30:00Z","v":62730,"vw":5.53274},{"c":5.57,"h":5.73,"l":5.51,"n":201,"o":5.73,"t":"2026-10-16T13:45:00Z","v":57009,"vw":5.593773},{"c":5.65,"h":5.7,"l":5.58,"n":116,"o":5.58,"t":"2026-10-16T14:00:00Z","v":21179,"vw":5.649688},{"c":5.66,"h":5.69,"l":5.62,"n":128,"o":5.65,"t":"2026-10-16T14:15:00Z","v":25035,"vw":5.662711},{"c":5.69,"h":5.75,"l":5.68,"n":132,"o":5.71,"t":"2026-10-16T14:30:00Z","v":30824,"vw":5.718331},{"c":5.54,"h":5.66,"l":5.5227,"n":174,"o":5.66,"t":"2026-10-16T14:45:00Z","v":28787,"vw":5.576651},{"c":5.38,"h":5.55,"l":5.36,"n":433,"o":5.53,"t":"2026-10-16T15:00:00Z","v":77475,"vw":5.421053},{"c":5.31,"h":5.39,"l":5.2805,"n":134,"o":5.39,"t":"2026-10-16T15:15:00Z","v":23688,"vw":5.313261},{"c":5.29,"h":5.38,"l":5.29,"n":57,"o":5.32,"t":"2026-10-16T15:30:00Z","v":6669,"vw":5.340296},{"c":5.235,"h":5.32,"l":5.21,"n":167,"o":5.29,"t":"2026-10-16T15:45:00Z","v":49844,"vw":5.23565},{"c":5.3,"h":5.3,"l":5.21,"n":115,"o":5.22,"t":"2026-10-16T16:00:00Z","v":15930,"vw":5.236079},{"c":5.3,"h":5.33,"l":5.28,"n":77,"o":5.29,"t":"2026-10-16T16:15:00Z","v":14645,"vw":5.307777},{"c":5.29,"h":5.31,"l":5.27,"n":88,"o":5.3,"t":"2026-10-16T16:30:00Z","v":19855,"vw":5.287863},{"c":5.27,"h":5.31,"l":5.26,"n":24,"o":5.31,"t":"2026-10-16T16:45:00Z","v":3951,"vw":5.28318},{"c":5.16,"h":5.24,"l":5.155,"n":88,"o":5.24,"t":"2026-10-16T17:00:00Z","v":14892,"vw":5.185466},{"c":5.1901,"h":5.23,"l":5.12,"n":67,"o":5.16,"t":"2026-10-16T17:15:00Z","v":10013,"vw":5.171895},{"c":5.26,"h":5.27,"l":5.21,"n":84,"o":5.21,"t":"2026-10-16T17:30:00Z","v":10831,"vw":5.247519},{"c":5.22,"h":5.275,"l":5.22,"n":18,"o":5.25,"t":"2026-10-16T17:45:00Z","v":3007,"vw":5.23261},{"c":5.22,"h":5.22,"l":5.17,"n":55,"o":5.21,"t":"2026-10-16T18:00:00Z","v":5956,"vw":5.198481},{"c":5.2,"h":5.21,"l":5.16,"n":46,"o":5.2,"t":"2026-10-16T18:15:00Z","v":18602,"vw":5.188663},{"c":5.17,"h":5.2,"l":5.15,"n":114,"o":5.2,"t":"2026-10-16T18:30:00Z","v":8627,"vw":5.181258},{"c":5.13,"h":5.16,"l":5.1099,"n":73,"o":5.16,"t":"2026-10-16T18:45:00Z","v":7542,"vw":5.130947},{"c":5.16,"h":5.16,"l":5.015,"n":662,"o":5.12,"t":"2026-10-16T19:00:00Z","v":182873,"vw":5.076883},{"c":5.2,"h":5.23,"l":5.13,"n":205,"o":5.17,"t":"2026-10-16T19:15:00Z","v":38698,"vw":5.168805},{"c":5.07,"h":5.21,"l":5.06,"n":199,"o":5.2,"t":"2026-10-16T19:30:00Z","v":40292,"vw":5.110914},{"c":5.03,"h":5.13,"l":5.02,"n":399,"o":5.08,"t":"2026-10-16T19:45:00Z","v":84220,"vw":5.057119},{"c":5.0561,"h":5.06,"l":5.02,"n":15,"o":5.03,"t":"2026-10-16T20:00:00Z","v":2172,"vw":5.044628},{"c":5.06,"h":5.06,"l":5.01,"n":17,"o":5.05,"t":"2026-10-16T20:15:00Z","v":1388,"vw":5.045141},{"c":5.098,"h":5.098,"l":5.06,"n":4,"o":5.06,"t":"2026-10-16T20:30:00Z","v":704,"vw":5.087486},{"c":5.07,"h":5.07,"l":5.06,"n":14,"o":5.07,"t":"2026-10-16T20:45:00Z","v":5600,"vw":5.06126},{"c":5.1145,"h":5.1145,"l":5.1145,"n":1,"o":5.1145,"t":"2026-10-16T21:00:00Z","v":200,"vw":5.1145},{"c":5.1584,"h":5.1584,"l":5.1584,"n":1,"o":5.1584,"t":"2026-10-16T21:15:00Z","v":100,"vw":5.1584},{"c":5.1138,"h":5.14,"l":5.02,"n":9,"o":5.14,"t":"2026-10-16T22:15:00Z","v":906,"vw":5.107775},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-16T22:30:00Z","v":313,"vw":5.05},{"c":5.0863,"h":5.0863,"l":5.0863,"n":1,"o":5.0863,"t":"2026-10-16T22:45:00Z","v":100,"vw":5.0863},{"c":5.01,"h":5.08,"l":5.01,"n":5,"o":5.02,"t":"2026-10-16T23:00:00Z","v":1036,"vw":5.019006},{"c":5.0638,"h":5.07,"l":5.0638,"n":2,"o":5.07,"t":"2026-10-16T23:15:00Z","v":1000,"vw":5.0669},{"c":5.03,"h":5.03,"l":5.02,"n":18,"o":5.02,"t":"2026-10-16T23:45:00Z","v":721,"vw":5.024392},{"c":5.31,"h":5.4,"l":5.29,"n":88,"o":5.35,"t":"2026-10-19T08:00:00Z","v":18912,"vw":5.320386},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-19T08:15:00Z","v":4290,"vw":5.35},{"c":5.33,"h":5.33,"l":5.32,"n":23,"o":5.33,"t":"2026-10-19T08:30:00Z","v":2132,"vw":5.324997},{"c":5.3,"h":5.301,"l":5.3,"n":4,"o":5.301,"t":"2026-10-19T08:45:00Z","v":400,"vw":5.30025},{"c":5.27,"h":5.27,"l":5.27,"n":3,"o":5.27,"t":"2026-10-19T09:00:00Z","v":174,"vw":5.27},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-19T09:45:00Z","v":330,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-19T10:15:00Z","v":200,"vw":5.28},{"c":5.32,"h":5.32,"l":5.3,"n":2,"o":5.3,"t":"2026-10-19T10:30:00Z","v":1436,"vw":5.316713},{"c":5.36,"h":5.41,"l":5.36,"n":16,"o":5.41,"t":"2026-10-19T11:00:00Z","v":3652,"vw":5.385129},{"c":5.35,"h":5.38,"l":5.35,"n":11,"o":5.38,"t":"2026-10-19T11:15:00Z","v":1726,"vw":5.365455},{"c":5.35,"h":5.3574,"l":5.32,"n":10,"o":5.3574,"t":"2026-10-19T11:30:00Z","v":1826,"vw":5.33896},{"c":5.37,"h":5.38,"l":5.36,"n":23,"o":5.36,"t":"2026-10-19T11:45:00Z","v":4465,"vw":5.373511},{"c":5.4,"h":5.4,"l":5.37,"n":7,"o":5.37,"t":"2026-10-19T12:00:00Z","v":3750,"vw":5.394267},{"c":5.4292,"h":5.4292,"l":5.41,"n":23,"o":5.42,"t":"2026-10-19T12:15:00Z","v":12294,"vw":5.42332},{"c":5.441,"h":5.445,"l":5.43,"n":19,"o":5.43,"t":"2026-10-19T12:30:00Z","v":2284,"vw":5.441695},{"c":5.41,"h":5.4269,"l":5.41,"n":4,"o":5.4269,"t":"2026-10-19T12:45:00Z","v":390,"vw":5.415926},{"c":5.42,"h":5.42,"l":5.41,"n":5,"o":5.41,"t":"2026-10-19T13:00:00Z","v":864,"vw":5.415703},{"c":5.52,"h":5.53,"l":5.39,"n":95,"o":5.4,"t":"2026-10-19T13:15:00Z","v":11412,"vw":5.443098},{"c":5.12,"h":5.5,"l":5.0303,"n":253,"o":5.5,"t":"2026-10-19T13:30:00Z","v":45277,"vw":5.217316},{"c":5.02,"h":5.1887,"l":4.995,"n":179,"o":5.12,"t":"2026-10-19T13:45:00Z","v":63169,"vw":5.05328},{"c":4.9771,"h":5.01,"l":4.83,"n":246,"o":5.01,"t":"2026-10-19T14:00:00Z","v":80305,"vw":4.905986},{"c":5.01,"h":5.07,"l":5.0001,"n":140,"o":5.0086,"t":"2026-10-19T14:15:00Z","v":37929,"vw":5.025924},{"c":5.05,"h":5.05,"l":4.94,"n":98,"o":5.01,"t":"2026-10-19T14:30:00Z","v":12766,"vw":4.992487},{"c":5.031,"h":5.115,"l":5.031,"n":83,"o":5.04,"t":"2026-10-19T14:45:00Z","v":25022,"vw":5.072649},{"c":5.0646,"h":5.1,"l":5.03,"n":51,"o":5.05,"t":"2026-10-19T15:00:00Z","v":5469,"vw":5.066283},{"c":5.1,"h":5.12,"l":5.06,"n":39,"o":5.06,"t":"2026-10-19T15:15:00Z","v":8179,"vw":5.076922},{"c":5.1232,"h":5.14,"l":5.0801,"n":61,"o":5.0901,"t":"2026-10-19T15:30:00Z","v":27024,"vw":5.125225},{"c":5.2,"h":5.21,"l":5.12,"n":140,"o":5.12,"t":"2026-10-19T15:45:00Z","v":32974,"vw":5.173469},{"c":5.13,"h":5.19,"l":5.1101,"n":69,"o":5.19,"t":"2026-10-19T16:00:00Z","v":29237,"vw":5.142149},{"c":5.13,"h":5.1706,"l":5.13,"n":9,"o":5.1706,"t":"2026-10-19T16:15:00Z","v":1212,"vw":5.1543},{"c":5.13,"h":5.13,"l":5.105,"n":19,"o":5.12,"t":"2026-10-19T16:30:00Z","v":2027,"vw":5.114154},{"c":5.09,"h":5.115,"l":5.09,"n":28,"o":5.115,"t":"2026-10-19T16:45:00Z","v":15806,"vw":5.104394},{"c":5.08,"h":5.08,"l":5.05,"n":26,"o":5.06,"t":"2026-10-19T17:00:00Z","v":24874,"vw":5.057093},{"c":5.09,"h":5.1076,"l":5.09,"n":35,"o":5.09,"t":"2026-10-19T17:15:00Z","v":5526,"vw":5.0954},{"c":5.07,"h":5.08,"l":5.06,"n":19,"o":5.075,"t":"2026-10-19T17:30:00Z","v":1506,"vw":5.072236},{"c":5.03,"h":5.04,"l":5.01,"n":18,"o":5.04,"t":"2026-10-19T17:45:00Z","v":2047,"vw":5.026809},{"c":5.01,"h":5.1,"l":5,"n":100,"o":5.04,"t":"2026-10-19T18:00:00Z","v":7415,"vw":5.029784},{"c":4.96,"h":5.0229,"l":4.955,"n":64,"o":5.0229,"t":"2026-10-19T18:15:00Z","v":10909,"vw":4.987708},{"c":5.07,"h":5.07,"l":4.96,"n":78,"o":4.97,"t":"2026-10-19T18:30:00Z","v":8043,"vw":5.015931},{"c":5.04,"h":5.09,"l":5.0301,"n":32,"o":5.075,"t":"2026-10-19T18:45:00Z","v":5212,"vw":5.048501},{"c":5,"h":5.03,"l":4.99,"n":61,"o":5.02,"t":"2026-10-19T19:00:00Z","v":20540,"vw":5.013797},{"c":5.03,"h":5.08,"l":4.981,"n":70,"o":4.99,"t":"2026-10-19T19:15:00Z","v":9368,"vw":5.021842},{"c":5.06,"h":5.08,"l":5.02,"n":71,"o":5.02,"t":"2026-10-19T19:30:00Z","v":14245,"vw":5.047204},{"c":4.91,"h":5.03,"l":4.91,"n":128,"o":5.03,"t":"2026-10-19T19:45:00Z","v":25096,"vw":4.968472},{"c":4.93,"h":4.93,"l":4.9119,"n":24,"o":4.92,"t":"2026-10-19T20:00:00Z","v":4376,"vw":4.920873},{"c":4.91,"h":4.92,"l":4.91,"n":11,"o":4.9195,"t":"2026-10-19T20:30:00Z","v":2048,"vw":4.915206},{"c":4.93,"h":4.93,"l":4.92,"n":2,"o":4.92,"t":"2026-10-19T21:00:00Z","v":500,"vw":4.924},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-10-19T21:15:00Z","v":351,"vw":4.94},{"c":4.901,"h":4.901,"l":4.901,"n":1,"o":4.901,"t":"2026-10-19T21:30:00Z","v":600,"vw":4.901},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-19T21:45:00Z","v":1000,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-19T22:00:00Z","v":148,"vw":4.93},{"c":4.97,"h":4.97,"l":4.94,"n":4,"o":4.94,"t":"2026-10-19T22:15:00Z","v":501,"vw":4.952},{"c":4.921,"h":4.97,"l":4.921,"n":10,"o":4.96,"t":"2026-10-19T22:30:00Z","v":2481,"vw":4.945697},{"c":4.9491,"h":4.9491,"l":4.9491,"n":1,"o":4.9491,"t":"2026-10-19T22:45:00Z","v":100,"vw":4.9491},{"c":4.9126,"h":4.9126,"l":4.9126,"n":1,"o":4.9126,"t":"2026-10-19T23:30:00Z","v":200,"vw":4.9126},{"c":4.8,"h":4.8,"l":4.78,"n":33,"o":4.8,"t":"2026-10-20T08:00:00Z","v":3356,"vw":4.795714},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-20T08:30:00Z","v":100,"vw":4.88},{"c":4.76,"h":4.82,"l":4.76,"n":7,"o":4.82,"t":"2026-10-20T09:00:00Z","v":755,"vw":4.793846},{"c":4.76,"h":4.76,"l":4.75,"n":15,"o":4.75,"t":"2026-10-20T09:15:00Z","v":1209,"vw":4.758095},{"c":4.76,"h":4.77,"l":4.76,"n":7,"o":4.77,"t":"2026-10-20T09:30:00Z","v":1815,"vw":4.768333},{"c":4.79,"h":4.79,"l":4.75,"n":29,"o":4.75,"t":"2026-10-20T09:45:00Z","v":3112,"vw":4.769843},{"c":4.8,"h":4.8,"l":4.79,"n":2,"o":4.79,"t":"2026-10-20T10:00:00Z","v":200,"vw":4.795},{"c":4.77,"h":4.78,"l":4.76,"n":8,"o":4.78,"t":"2026-10-20T10:15:00Z","v":1750,"vw":4.777097},{"c":4.75,"h":4.77,"l":4.75,"n":3,"o":4.77,"t":"2026-10-20T10:30:00Z","v":401,"vw":4.7575},{"c":4.73,"h":4.73,"l":4.72,"n":2,"o":4.72,"t":"2026-10-20T10:45:00Z","v":2200,"vw":4.729091},{"c":4.67,"h":4.6728,"l":4.67,"n":4,"o":4.6704,"t":"2026-10-20T11:00:00Z","v":1850,"vw":4.672378},{"c":4.63,"h":4.67,"l":4.63,"n":11,"o":4.67,"t":"2026-10-20T11:15:00Z","v":2273,"vw":4.640228},{"c":4.66,"h":4.67,"l":4.6306,"n":15,"o":4.64,"t":"2026-10-20T11:30:00Z","v":17493,"vw":4.636701},{"c":4.63,"h":4.6592,"l":4.63,"n":4,"o":4.6592,"t":"2026-10-20T11:45:00Z","v":501,"vw":4.642978},{"c":4.5802,"h":4.64,"l":4.58,"n":24,"o":4.64,"t":"2026-10-20T12:00:00Z","v":3793,"vw":4.593161},{"c":4.6,"h":4.62,"l":4.6,"n":9,"o":4.61,"t":"2026-10-20T12:15:00Z","v":1201,"vw":4.612475},{"c":4.67,"h":4.67,"l":4.62,"n":27,"o":4.62,"t":"2026-10-20T12:30:00Z","v":4301,"vw":4.648461},{"c":4.65,"h":4.69,"l":4.65,"n":33,"o":4.69,"t":"2026-10-20T12:45:00Z","v":1987,"vw":4.68378},{"c":4.66,"h":4.67,"l":4.66,"n":22,"o":4.66,"t":"2026-10-20T13:00:00Z","v":3813,"vw":4.667826},{"c":4.64,"h":4.7,"l":4.61,"n":16,"o":4.6795,"t":"2026-10-20T13:15:00Z","v":1882,"vw":4.653811},{"c":4.69,"h":4.825,"l":4.66,"n":231,"o":4.67,"t":"2026-10-20T13:30:00Z","v":47413,"vw":4.711425},{"c":4.8,"h":4.8,"l":4.66,"n":123,"o":4.7,"t":"2026-10-20T13:45:00Z","v":24055,"vw":4.729285},{"c":4.965,"h":4.965,"l":4.82,"n":122,"o":4.85,"t":"2026-10-20T14:00:00Z","v":35752,"vw":4.879879},{"c":5.1,"h":5.13,"l":4.96,"n":89,"o":4.97,"t":"2026-10-20T14:15:00Z","v":32675,"vw":5.033268},{"c":5.15,"h":5.15,"l":5.02,"n":177,"o":5.11,"t":"2026-10-20T14:30:00Z","v":27397,"vw":5.07484},{"c":5.15,"h":5.19,"l":5.1,"n":415,"o":5.15,"t":"2026-10-20T14:45:00Z","v":71236,"vw":5.136391},{"c":4.98,"h":5.16,"l":4.95,"n":581,"o":5.15,"t":"2026-10-20T15:00:00Z","v":97713,"vw":5.055648},{"c":5,"h":5.03,"l":4.98,"n":349,"o":4.99,"t":"2026-10-20T15:15:00Z","v":51807,"vw":4.999034},{"c":4.97,"h":5,"l":4.95,"n":109,"o":4.9801,"t":"2026-10-20T15:30:00Z","v":15376,"vw":4.971486},{"c":4.97,"h":4.98,"l":4.9404,"n":31,"o":4.95,"t":"2026-10-20T15:45:00Z","v":15360,"vw":4.958289},{"c":4.97,"h":5,"l":4.95,"n":147,"o":4.95,"t":"2026-10-20T16:00:00Z","v":32169,"vw":4.962046},{"c":4.98,"h":4.99,"l":4.94,"n":74,"o":4.98,"t":"2026-10-20T16:15:00Z","v":21343,"vw":4.961936},{"c":4.98,"h":5,"l":4.98,"n":58,"o":4.995,"t":"2026-10-20T16:30:00Z","v":8936,"vw":4.988842},{"c":4.965,"h":5.006,"l":4.965,"n":38,"o":4.98,"t":"2026-10-20T16:45:00Z","v":6036,"vw":4.974553},{"c":4.95,"h":4.97,"l":4.95,"n":446,"o":4.965,"t":"2026-10-20T17:00:00Z","v":47722,"vw":4.95792},{"c":4.96,"h":4.965,"l":4.94,"n":119,"o":4.96,"t":"2026-10-20T17:15:00Z","v":18862,"vw":4.954074},{"c":4.94,"h":4.97,"l":4.94,"n":14,"o":4.97,"t":"2026-10-20T17:30:00Z","v":2755,"vw":4.942703},{"c":5,"h":5,"l":4.96,"n":21,"o":4.96,"t":"2026-10-20T17:45:00Z","v":3624,"vw":4.973445},{"c":4.965,"h":5.01,"l":4.96,"n":42,"o":5,"t":"2026-10-20T18:00:00Z","v":6420,"vw":4.977595},{"c":4.93,"h":4.96,"l":4.93,"n":30,"o":4.96,"t":"2026-10-20T18:15:00Z","v":4927,"vw":4.935237},{"c":4.94,"h":4.99,"l":4.94,"n":112,"o":4.94,"t":"2026-10-20T18:30:00Z","v":23872,"vw":4.965847},{"c":4.961,"h":4.98,"l":4.92,"n":189,"o":4.92,"t":"2026-10-20T18:45:00Z","v":16799,"vw":4.962202},{"c":4.95,"h":4.98,"l":4.95,"n":277,"o":4.97,"t":"2026-10-20T19:00:00Z","v":37145,"vw":4.968539},{"c":4.95,"h":4.97,"l":4.93,"n":307,"o":4.95,"t":"2026-10-20T19:15:00Z","v":35328,"vw":4.952571},{"c":4.93,"h":5,"l":4.92,"n":327,"o":5,"t":"2026-10-20T19:30:00Z","v":58901,"vw":4.937978},{"c":4.89,"h":4.95,"l":4.87,"n":127,"o":4.93,"t":"2026-10-20T19:45:00Z","v":26473,"vw":4.908906},{"c":4.88,"h":4.89,"l":4.87,"n":182,"o":4.89,"t":"2026-10-20T20:00:00Z","v":6406,"vw":4.877078},{"c":4.91,"h":4.91,"l":4.8727,"n":15,"o":4.89,"t":"2026-10-20T20:15:00Z","v":1328,"vw":4.889512},{"c":4.96,"h":4.96,"l":4.94,"n":15,"o":4.94,"t":"2026-10-20T20:30:00Z","v":4201,"vw":4.949574},{"c":5.0008,"h":5.0008,"l":5,"n":8,"o":5,"t":"2026-10-20T20:45:00Z","v":1384,"vw":5.000504},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-10-20T21:00:00Z","v":500,"vw":5.01},{"c":5.0307,"h":5.0366,"l":5.0307,"n":3,"o":5.0366,"t":"2026-10-20T21:15:00Z","v":1601,"vw":5.036231},{"c":5.03,"h":5.0397,"l":5.01,"n":19,"o":5.03,"t":"2026-10-20T21:30:00Z","v":1857,"vw":5.025313},{"c":5.02,"h":5.03,"l":5.02,"n":56,"o":5.03,"t":"2026-10-20T21:45:00Z","v":11229,"vw":5.020487},{"c":5.04,"h":5.04,"l":5.03,"n":26,"o":5.03,"t":"2026-10-20T22:00:00Z","v":645,"vw":5.032353},{"c":5.06,"h":5.06,"l":5.0593,"n":2,"o":5.0593,"t":"2026-10-20T22:15:00Z","v":600,"vw":5.059417},{"c":5.02,"h":5.03,"l":5.02,"n":2,"o":5.03,"t":"2026-10-20T22:30:00Z","v":500,"vw":5.022},{"c":5.03,"h":5.03,"l":5.03,"n":6,"o":5.03,"t":"2026-10-20T22:45:00Z","v":900,"vw":5.03},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-20T23:15:00Z","v":185,"vw":5.02},{"c":5.0387,"h":5.0387,"l":5.0387,"n":1,"o":5.0387,"t":"2026-10-20T23:30:00Z","v":100,"vw":5.0387},{"c":5.0103,"h":5.05,"l":5.0103,"n":9,"o":5.04,"t":"2026-10-20T23:45:00Z","v":1500,"vw":5.030761},{"c":5.16,"h":5.2,"l":5.05,"n":89,"o":5.08,"t":"2026-10-21T08:00:00Z","v":12281,"vw":5.118419},{"c":5.15,"h":5.17,"l":5.12,"n":21,"o":5.17,"t":"2026-10-21T08:15:00Z","v":3731,"vw":5.149976},{"c":5.07,"h":5.09,"l":5.07,"n":15,"o":5.08,"t":"2026-10-21T08:30:00Z","v":2638,"vw":5.0804},{"c":5.035,"h":5.07,"l":5.035,"n":16,"o":5.07,"t":"2026-10-21T08:45:00Z","v":1453,"vw":5.0536},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-21T09:00:00Z","v":200,"vw":5.04},{"c":5.07,"h":5.09,"l":5.03,"n":46,"o":5.0393,"t":"2026-10-21T09:15:00Z","v":10570,"vw":5.056132},{"c":5.08,"h":5.08,"l":5.06,"n":11,"o":5.0601,"t":"2026-10-21T09:30:00Z","v":1946,"vw":5.069479},{"c":5.07,"h":5.08,"l":5.07,"n":2,"o":5.08,"t":"2026-10-21T09:45:00Z","v":400,"vw":5.075},{"c":5.04,"h":5.04,"l":5.03,"n":10,"o":5.04,"t":"2026-10-21T10:00:00Z","v":4855,"vw":5.039588},{"c":5.05,"h":5.05,"l":5.03,"n":4,"o":5.04,"t":"2026-10-21T10:45:00Z","v":850,"vw":5.042353},{"c":5.06,"h":5.0796,"l":5.05,"n":19,"o":5.06,"t":"2026-10-21T11:00:00Z","v":6018,"vw":5.061688},{"c":5.075,"h":5.075,"l":5.0405,"n":14,"o":5.06,"t":"2026-10-21T11:15:00Z","v":3987,"vw":5.056745},{"c":5.06,"h":5.06,"l":5.05,"n":7,"o":5.06,"t":"2026-10-21T11:30:00Z","v":1652,"vw":5.055312},{"c":5.07,"h":5.0794,"l":5.06,"n":8,"o":5.06,"t":"2026-10-21T11:45:00Z","v":6934,"vw":5.07701},{"c":5.05,"h":5.06,"l":5.049,"n":24,"o":5.05,"t":"2026-10-21T12:00:00Z","v":5772,"vw":5.052554},{"c":5.06,"h":5.07,"l":5.04,"n":22,"o":5.04,"t":"2026-10-21T12:15:00Z","v":9207,"vw":5.058},{"c":5.055,"h":5.1,"l":5.05,"n":77,"o":5.05,"t":"2026-10-21T12:30:00Z","v":16648,"vw":5.081144},{"c":5.05,"h":5.07,"l":5.05,"n":25,"o":5.06,"t":"2026-10-21T12:45:00Z","v":6850,"vw":5.056473},{"c":5.1,"h":5.11,"l":5.07,"n":101,"o":5.09,"t":"2026-10-21T13:00:00Z","v":31340,"vw":5.088748},{"c":5.106,"h":5.14,"l":5.1,"n":29,"o":5.1,"t":"2026-10-21T13:15:00Z","v":7793,"vw":5.125857},{"c":4.99,"h":5.19,"l":4.97,"n":1569,"o":5.08,"t":"2026-10-21T13:30:00Z","v":271268,"vw":5.070146},{"c":5.05,"h":5.0853,"l":4.97,"n":386,"o":4.97,"t":"2026-10-21T13:45:00Z","v":76701,"vw":5.045499},{"c":5.03,"h":5.12,"l":5.02,"n":288,"o":5.0699,"t":"2026-10-21T14:00:00Z","v":69283,"vw":5.07484},{"c":5.0999,"h":5.14,"l":4.991,"n":494,"o":5.03,"t":"2026-10-21T14:15:00Z","v":86826,"vw":5.079529},{"c":5.12,"h":5.16,"l":5.07,"n":392,"o":5.1101,"t":"2026-10-21T14:30:00Z","v":64260,"vw":5.118119},{"c":5.105,"h":5.175,"l":5.1,"n":1433,"o":5.12,"t":"2026-10-21T14:45:00Z","v":260585,"vw":5.159621},{"c":5.12,"h":5.145,"l":5.08,"n":703,"o":5.1,"t":"2026-10-21T15:00:00Z","v":117564,"vw":5.107895},{"c":5.1,"h":5.13,"l":5.08,"n":825,"o":5.115,"t":"2026-10-21T15:15:00Z","v":130867,"vw":5.104628},{"c":5.14,"h":5.165,"l":5.11,"n":682,"o":5.11,"t":"2026-10-21T15:30:00Z","v":94372,"vw":5.139435},{"c":5.1499,"h":5.16,"l":5.14,"n":338,"o":5.16,"t":"2026-10-21T15:45:00Z","v":52283,"vw":5.152283},{"c":5.11,"h":5.14,"l":5.105,"n":366,"o":5.13,"t":"2026-10-21T16:00:00Z","v":52532,"vw":5.12377},{"c":5.085,"h":5.11,"l":5.08,"n":184,"o":5.11,"t":"2026-10-21T16:15:00Z","v":19242,"vw":5.100452},{"c":5.18,"h":5.23,"l":5.0814,"n":1024,"o":5.1,"t":"2026-10-21T16:30:00Z","v":137247,"vw":5.172807},{"c":5.23,"h":5.255,"l":5.15,"n":340,"o":5.18,"t":"2026-10-21T16:45:00Z","v":59035,"vw":5.209348},{"c":5.24,"h":5.25,"l":5.21,"n":347,"o":5.22,"t":"2026-10-21T17:00:00Z","v":69298,"vw":5.228857},{"c":5.23,"h":5.24,"l":5.21,"n":236,"o":5.2314,"t":"2026-10-21T17:15:00Z","v":48465,"vw":5.229789},{"c":5.235,"h":5.255,"l":5.225,"n":268,"o":5.23,"t":"2026-10-21T17:30:00Z","v":52444,"vw":5.236349},{"c":5.24,"h":5.25,"l":5.22,"n":298,"o":5.24,"t":"2026-10-21T17:45:00Z","v":43057,"vw":5.235633},{"c":5.28,"h":5.28,"l":5.245,"n":139,"o":5.245,"t":"2026-10-21T18:00:00Z","v":18932,"vw":5.260797},{"c":5.22,"h":5.305,"l":5.22,"n":48,"o":5.29,"t":"2026-10-21T18:15:00Z","v":11962,"vw":5.268947},{"c":5.285,"h":5.31,"l":5.24,"n":172,"o":5.24,"t":"2026-10-21T18:30:00Z","v":31336,"vw":5.279518},{"c":5.23,"h":5.305,"l":5.23,"n":129,"o":5.29,"t":"2026-10-21T18:45:00Z","v":28976,"vw":5.273217},{"c":5.21,"h":5.26,"l":5.16,"n":818,"o":5.24,"t":"2026-10-21T19:00:00Z","v":172898,"vw":5.207138},{"c":5.19,"h":5.26,"l":5.16,"n":375,"o":5.22,"t":"2026-10-21T19:15:00Z","v":57053,"vw":5.214995},{"c":5.23,"h":5.26,"l":5.2,"n":258,"o":5.2,"t":"2026-10-21T19:30:00Z","v":32381,"vw":5.235293},{"c":5.23,"h":5.2495,"l":5.185,"n":347,"o":5.24,"t":"2026-10-21T19:45:00Z","v":64977,"vw":5.223051},{"c":5.2,"h":5.24,"l":5.2,"n":35,"o":5.22,"t":"2026-10-21T20:00:00Z","v":5287,"vw":5.214056},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-21T20:15:00Z","v":150,"vw":5.22},{"c":5.23,"h":5.24,"l":5.19,"n":32,"o":5.19,"t":"2026-10-21T20:30:00Z","v":3869,"vw":5.229496},{"c":5.245,"h":5.2491,"l":5.245,"n":2,"o":5.2491,"t":"2026-10-21T20:45:00Z","v":1000,"vw":5.24705},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-21T21:00:00Z","v":215,"vw":5.22},{"c":5.22,"h":5.2286,"l":5.22,"n":3,"o":5.2286,"t":"2026-10-21T21:30:00Z","v":1183,"vw":5.227818},{"c":5.12,"h":5.12,"l":5.11,"n":7,"o":5.12,"t":"2026-10-21T23:00:00Z","v":624,"vw":5.11821},{"c":5.135,"h":5.135,"l":5.135,"n":2,"o":5.135,"t":"2026-10-21T23:15:00Z","v":170,"vw":5.135},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-21T23:30:00Z","v":100,"vw":5.13},{"c":5.1207,"h":5.1207,"l":5.1207,"n":1,"o":5.1207,"t":"2026-10-21T23:45:00Z","v":504,"vw":5.1207},{"c":4.85,"h":4.98,"l":4.82,"n":52,"o":4.86,"t":"2026-10-22T08:00:00Z","v":11000,"vw":4.864317},{"c":4.8,"h":4.845,"l":4.8,"n":5,"o":4.845,"t":"2026-10-22T08:15:00Z","v":402,"vw":4.822843},{"c":4.82,"h":4.83,"l":4.8,"n":9,"o":4.8,"t":"2026-10-22T08:30:00Z","v":4450,"vw":4.802387},{"c":4.7991,"h":4.7991,"l":4.7991,"n":1,"o":4.7991,"t":"2026-10-22T09:45:00Z","v":320,"vw":4.7991},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-22T10:00:00Z","v":150,"vw":4.83},{"c":4.84,"h":4.89,"l":4.84,"n":9,"o":4.89,"t":"2026-10-22T11:00:00Z","v":1171,"vw":4.853501},{"c":4.81,"h":4.83,"l":4.81,"n":8,"o":4.83,"t":"2026-10-22T11:15:00Z","v":2750,"vw":4.824038},{"c":4.8392,"h":4.8392,"l":4.81,"n":24,"o":4.81,"t":"2026-10-22T11:30:00Z","v":9696,"vw":4.818102},{"c":4.82,"h":4.83,"l":4.82,"n":11,"o":4.83,"t":"2026-10-22T11:45:00Z","v":2290,"vw":4.824237},{"c":4.8,"h":4.81,"l":4.8,"n":3,"o":4.81,"t":"2026-10-22T12:00:00Z","v":500,"vw":4.808},{"c":4.78,"h":4.79,"l":4.78,"n":7,"o":4.79,"t":"2026-10-22T12:15:00Z","v":1101,"vw":4.7824},{"c":4.79,"h":4.81,"l":4.79,"n":11,"o":4.8,"t":"2026-10-22T12:30:00Z","v":2322,"vw":4.79433},{"c":4.77,"h":4.8096,"l":4.77,"n":8,"o":4.8096,"t":"2026-10-22T12:45:00Z","v":2750,"vw":4.791327},{"c":4.74,"h":4.76,"l":4.74,"n":28,"o":4.76,"t":"2026-10-22T13:00:00Z","v":7700,"vw":4.749735},{"c":4.75,"h":4.78,"l":4.71,"n":39,"o":4.74,"t":"2026-10-22T13:15:00Z","v":9194,"vw":4.732956},{"c":5.02,"h":5.12,"l":4.74,"n":1127,"o":4.74,"t":"2026-10-22T13:30:00Z","v":170766,"vw":5.017026},{"c":4.92,"h":5.03,"l":4.84,"n":416,"o":4.99,"t":"2026-10-22T13:45:00Z","v":61462,"vw":4.935187},{"c":4.88,"h":4.95,"l":4.88,"n":590,"o":4.9,"t":"2026-10-22T14:00:00Z","v":68073,"vw":4.922684},{"c":4.86,"h":4.94,"l":4.85,"n":819,"o":4.86,"t":"2026-10-22T14:15:00Z","v":102896,"vw":4.882124},{"c":4.84,"h":4.87,"l":4.795,"n":1054,"o":4.87,"t":"2026-10-22T14:30:00Z","v":145118,"vw":4.837588},{"c":4.81,"h":4.86,"l":4.76,"n":666,"o":4.85,"t":"2026-10-22T14:45:00Z","v":92058,"vw":4.790648},{"c":4.68,"h":4.83,"l":4.67,"n":669,"o":4.815,"t":"2026-10-22T15:00:00Z","v":130609,"vw":4.740988},{"c":4.8201,"h":4.895,"l":4.68,"n":189,"o":4.68,"t":"2026-10-22T15:15:00Z","v":48834,"vw":4.815928},{"c":4.83,"h":4.87,"l":4.8229,"n":187,"o":4.83,"t":"2026-10-22T15:30:00Z","v":38519,"vw":4.850447},{"c":4.88,"h":4.9,"l":4.81,"n":108,"o":4.81,"t":"2026-10-22T15:45:00Z","v":32149,"vw":4.866288},{"c":4.9,"h":4.91,"l":4.86,"n":134,"o":4.91,"t":"2026-10-22T16:00:00Z","v":27750,"vw":4.884747},{"c":4.86,"h":4.8961,"l":4.86,"n":36,"o":4.8961,"t":"2026-10-22T16:15:00Z","v":10109,"vw":4.879523},{"c":4.76,"h":4.8501,"l":4.76,"n":79,"o":4.85,"t":"2026-10-22T16:30:00Z","v":16731,"vw":4.810436},{"c":4.755,"h":4.76,"l":4.69,"n":191,"o":4.745,"t":"2026-10-22T16:45:00Z","v":37037,"vw":4.722248},{"c":4.6849,"h":4.77,"l":4.6849,"n":87,"o":4.77,"t":"2026-10-22T17:00:00Z","v":15348,"vw":4.716415},{"c":4.655,"h":4.69,"l":4.64,"n":112,"o":4.69,"t":"2026-10-22T17:15:00Z","v":30552,"vw":4.660837},{"c":4.6788,"h":4.6796,"l":4.6374,"n":162,"o":4.65,"t":"2026-10-22T17:30:00Z","v":33883,"vw":4.658056},{"c":4.62,"h":4.67,"l":4.61,"n":73,"o":4.67,"t":"2026-10-22T17:45:00Z","v":23928,"vw":4.626363},{"c":4.58,"h":4.62,"l":4.57,"n":121,"o":4.61,"t":"2026-10-22T18:00:00Z","v":38204,"vw":4.601426},{"c":4.5705,"h":4.6376,"l":4.57,"n":96,"o":4.59,"t":"2026-10-22T18:15:00Z","v":37265,"vw":4.602684},{"c":4.63,"h":4.63,"l":4.555,"n":176,"o":4.56,"t":"2026-10-22T18:30:00Z","v":39444,"vw":4.583827},{"c":4.58,"h":4.635,"l":4.58,"n":45,"o":4.635,"t":"2026-10-22T18:45:00Z","v":15314,"vw":4.59536},{"c":4.65,"h":4.65,"l":4.57,"n":104,"o":4.58,"t":"2026-10-22T19:00:00Z","v":22378,"vw":4.6054},{"c":4.71,"h":4.71,"l":4.64,"n":97,"o":4.6496,"t":"2026-10-22T19:15:00Z","v":21062,"vw":4.662065},{"c":4.625,"h":4.72,"l":4.615,"n":48,"o":4.715,"t":"2026-10-22T19:30:00Z","v":10696,"vw":4.653378},{"c":4.725,"h":4.73,"l":4.6,"n":134,"o":4.63,"t":"2026-10-22T19:45:00Z","v":36894,"vw":4.670215},{"c":4.68,"h":4.73,"l":4.65,"n":31,"o":4.72,"t":"2026-10-22T20:00:00Z","v":5267,"vw":4.688256},{"c":4.66,"h":4.67,"l":4.66,"n":3,"o":4.67,"t":"2026-10-22T20:30:00Z","v":1250,"vw":4.662},{"c":4.62,"h":4.65,"l":4.62,"n":63,"o":4.65,"t":"2026-10-22T20:45:00Z","v":32899,"vw":4.635622},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-22T21:15:00Z","v":395,"vw":4.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11476103412383368,"strike":13.976103412383367,"iv":2.2633280948693355,"gamma":0.06211291880706081,"theta":-0.009405215660834777,"vega":0.0023155476918797512,"rho":0.0002787119781253432,"breakevenPct":199.80562652142982},{"delta":0.15,"premium":0.19886266405648653,"strike":13.04549343774054,"iv":2.578622854008235,"gamma":0.06826955752675128,"theta":-0.01379747846819906,"vega":0.0030875007244695806,"rho":0.00039845596656292554,"breakevenPct":181.79481067653245},{"delta":0.2,"premium":0.21977845472986526,"strike":8.582276378389219,"iv":1.886972892901716,"gamma":0.11453495054240767,"theta":-0.01210729316833435,"vega":0.003705272510734701,"rho":0.0005660461645962166,"breakevenPct":87.27776240678902},{"delta":0.25,"premium":0.27812308571836375,"strike":7.62502552375515,"iv":1.7800779807861034,"gamma":0.13469485126997108,"theta":-0.012759318936458387,"vega":0.0041559305527882175,"rho":0.0007056122742160321,"breakevenPct":68.15209807390454},{"delta":0.3,"premium":0.33205092389607893,"strike":6.905987681385614,"iv":1.6631850689338452,"gamma":0.15775022681423165,"theta":-0.01291006276988388,"vega":0.004529412609076617,"rho":0.0008486430644281856,"breakevenPct":54.0008213889722},{"delta":0.35,"premium":0.3859787620737941,"strike":6.186949839016079,"iv":1.546292157081587,"gamma":0.18080560235849225,"theta":-0.013060806603309372,"vega":0.004902894665365016,"rho":0.0009916738546403392,"breakevenPct":39.849544704039864},{"delta":0.4,"premium":0.4573821339950373,"strike":5.770471464019851,"iv":1.5008429280397022,"gamma":0.19150533498759306,"theta":-0.013168858560794045,"vega":0.005068858560794045,"rho":0.0011214593284702777,"breakevenPct":32.5075233620189},{"delta":0.45,"premium":0.5349255583126551,"strike":5.460297766749379,"iv":1.4804955334987593,"gamma":0.1978638957816377,"theta":-0.013261910669975186,"vega":0.005161910669975186,"rho":0.0012465910424902485,"breakevenPct":27.55794308642627},{"delta":0.5,"premium":0.6124689826302729,"strike":5.150124069478908,"iv":1.4601481389578164,"gamma":0.2042224565756824,"theta":-0.013354962779156328,"vega":0.005254962779156327,"rho":0.0013717227565102194,"breakevenPct":22.608362810833647},{"delta":0.55,"premium":0.7104588061174151,"strike":4.872718302910705,"iv":1.4532147508633448,"gamma":0.20260330537740504,"theta":-0.01314543660582141,"vega":0.005185446472619635,"rho":0.001481000437077239,"breakevenPct":18.791002319747243},{"delta":0.6,"premium":0.8276270350271336,"strike":4.626048347311298,"iv":1.4588634928465714,"gamma":0.1935011840157869,"theta":-0.012652096694622595,"vega":0.004963443512580168,"rho":0.0015754072800643587,"breakevenPct":16.03564643273258},{"delta":0.65,"premium":0.9447952639368525,"strike":4.37937839171189,"iv":1.4645122348297976,"gamma":0.18439906265416872,"theta":-0.012158756783423779,"vega":0.0047414405525407,"rho":0.0016698141230514784,"breakevenPct":13.28029054571791},{"delta":0.7,"premium":1.061963492846571,"strike":4.132708436112482,"iv":1.4701609768130242,"gamma":0.17529694129255058,"theta":-0.011665416872224964,"vega":0.004519437592501234,"rho":0.0017642209660385978,"breakevenPct":10.52493465870325},{"delta":0.75,"premium":1.2185568351768548,"strike":3.8663473783187787,"iv":1.477230084129858,"gamma":0.1594292602431695,"theta":-0.010723225902813997,"vega":0.004123167508040023,"rho":0.0018275503348627942,"breakevenPct":8.189451350970925},{"delta":0.8,"premium":1.4210608074211295,"strike":3.5770559893983864,"iv":1.4859532099520616,"gamma":0.13568307029331997,"theta":-0.009258346904575894,"vega":0.0035239629799881235,"rho":0.001854689917757006,"breakevenPct":6.342910570627996},{"delta":0.85,"premium":1.6235647796654038,"strike":3.287764600477995,"iv":1.494676335774265,"gamma":0.11193688034347046,"theta":-0.007793467906337794,"vega":0.0029247584519362254,"rho":0.001881829500651218,"breakevenPct":4.4963697902850726}],"put":[{"delta":0.1,"premium":0.19758207568718375,"strike":2.4516415137436747,"iv":2.446401048500329,"gamma":0.058032056186974094,"theta":-0.00914221044582324,"vega":0.0022874212863462757,"rho":-0.0005349697045090613,"breakevenPct":52.04128855198955},{"delta":0.15,"premium":0.23978492202737325,"strike":3.118279376218986,"iv":1.8546788164534689,"gamma":0.09690326816856958,"theta":-0.009463988264755406,"vega":0.0030372247803432534,"rho":-0.0007578553466538981,"breakevenPct":38.75543714485931},{"delta":0.2,"premium":0.28741460135867264,"strike":3.4993168108693813,"iv":1.628067400527164,"gamma":0.13544982470764927,"theta":-0.009609196447661453,"vega":0.003582935765501744,"rho":-0.0009844660620810085,"breakevenPct":31.661655116793444},{"delta":0.25,"premium":0.335044280689972,"strike":3.880354245519776,"iv":1.4014559846008596,"gamma":0.17399638124672898,"theta":-0.0097544046305675,"vega":0.004128646750660234,"rho":-0.001211076777508119,"breakevenPct":24.56787308872758},{"delta":0.3,"premium":0.46226082578046324,"strike":4.172708962739174,"iv":1.3725100704934543,"gamma":0.18685991943605235,"theta":-0.010525377643504532,"vega":0.0044727089627391746,"rho":-0.0015000211723171083,"breakevenPct":21.054294958325304},{"delta":0.35,"premium":0.6259063444108761,"strike":4.424471299093655,"iv":1.4340407854984893,"gamma":0.18796767371601208,"theta":-0.011582779456193354,"vega":0.004724471299093655,"rho":-0.0018174973095836924,"breakevenPct":19.17946904930257},{"delta":0.4,"premium":0.7895518630412891,"strike":4.676233635448137,"iv":1.4955715005035248,"gamma":0.1890754279959718,"theta":-0.012640181268882176,"vega":0.004976233635448137,"rho":-0.002134973446850277,"breakevenPct":17.304643140279833},{"delta":0.45,"premium":0.953197381671702,"strike":4.927995971802618,"iv":1.5571022155085599,"gamma":0.19018318227593153,"theta":-0.013697583081570998,"vega":0.0052279959718026184,"rho":-0.0024524495841168614,"breakevenPct":15.429817231257099},{"delta":0.5,"premium":1.1509057971014494,"strike":5.215579710144928,"iv":1.5700865942028985,"gamma":0.1889909420289855,"theta":-0.01376286231884058,"vega":0.005235326086956522,"rho":-0.0027969279257617154,"breakevenPct":13.517576318223869},{"delta":0.55,"premium":1.3622584541062803,"strike":5.517512077294686,"iv":1.5636252415458936,"gamma":0.18687741545893718,"theta":-0.013430736714975845,"vega":0.0051447463768115945,"rho":-0.0031522222764432434,"breakevenPct":11.590348442799879},{"delta":0.6,"premium":1.5736111111111108,"strike":5.819444444444445,"iv":1.5571638888888888,"gamma":0.1847638888888889,"theta":-0.013098611111111111,"vega":0.005054166666666667,"rho":-0.003507516627124771,"breakevenPct":9.663120567375895},{"delta":0.65,"premium":1.836716365456379,"strike":6.165716806613793,"iv":1.5544212333551397,"gamma":0.1785144401836164,"theta":-0.012510910856576973,"vega":0.004867070936207373,"rho":-0.003904251656736703,"breakevenPct":7.893607634948651},{"delta":0.7,"premium":2.176806826790655,"strike":6.577947668837157,"iv":1.5572103710544922,"gamma":0.16611255009311,"theta":-0.01154302741522616,"vega":0.0045364016232903905,"rho":-0.00436263227341426,"breakevenPct":6.358705488372295},{"delta":0.75,"premium":2.5168972881249316,"strike":6.990178531060523,"iv":1.5599995087538447,"gamma":0.15371066000260356,"theta":-0.010575143973875347,"vega":0.004205732310373407,"rho":-0.0048210128900918175,"breakevenPct":4.823803341795935},{"delta":0.8,"premium":2.953819882232631,"strike":7.490079865408721,"iv":1.5300184305677766,"gamma":0.13559622370797322,"theta":-0.008833050965990113,"vega":0.0036485887055968703,"rho":-0.005354968733588007,"breakevenPct":3.4838301451895815},{"delta":0.85,"premium":3.3931058252090445,"strike":7.992120943096051,"iv":1.4992375408891585,"gamma":0.11734236324470892,"theta":-0.007072062089029084,"vega":0.003085917619950823,"rho":-0.005890769115892636,"breakevenPct":2.148614513042429},{"delta":0.9,"premium":3.854052880986947,"strike":8.504503201096608,"iv":1.3825585037900345,"gamma":0.08979236269928942,"theta":-0.004493628138300317,"vega":0.002231975176974446,"rho":-0.00644317704569299,"breakevenPct":1.054248508305095}]},"raw":{"call":[{"delta":0.1,"premium":0.11476103412383368,"strike":13.976103412383367,"iv":2.2633280948693355,"gamma":0.06211291880706081,"theta":-0.009405215660834777,"vega":0.0023155476918797512,"rho":0.0002787119781253432,"breakevenPct":199.80562652142982},{"delta":0.15,"premium":0.19886266405648653,"strike":13.04549343774054,"iv":2.578622854008235,"gamma":0.06826955752675128,"theta":-0.01379747846819906,"vega":0.0030875007244695806,"rho":0.00039845596656292554,"breakevenPct":181.79481067653245},{"delta":0.2,"premium":0.21977845472986526,"strike":8.582276378389219,"iv":1.886972892901716,"gamma":0.11453495054240767,"theta":-0.01210729316833435,"vega":0.003705272510734701,"rho":0.0005660461645962166,"breakevenPct":87.27776240678902},{"delta":0.25,"premium":0.27812308571836375,"strike":7.62502552375515,"iv":1.7800779807861034,"gamma":0.13469485126997108,"theta":-0.012759318936458387,"vega":0.0041559305527882175,"rho":0.0007056122742160321,"breakevenPct":68.15209807390454},{"delta":0.3,"premium":0.33205092389607893,"strike":6.905987681385614,"iv":1.6631850689338452,"gamma":0.15775022681423165,"theta":-0.01291006276988388,"vega":0.004529412609076617,"rho":0.0008486430644281856,"breakevenPct":54.0008213889722},{"delta":0.35,"premium":0.3859787620737941,"strike":6.186949839016079,"iv":1.546292157081587,"gamma":0.18080560235849225,"theta":-0.013060806603309372,"vega":0.004902894665365016,"rho":0.0009916738546403392,"breakevenPct":39.849544704039864},{"delta":0.4,"premium":0.4573821339950373,"strike":5.770471464019851,"iv":1.5008429280397022,"gamma":0.19150533498759306,"theta":-0.013168858560794045,"vega":0.005068858560794045,"rho":0.0011214593284702777,"breakevenPct":32.5075233620189},{"delta":0.45,"premium":0.5349255583126551,"strike":5.460297766749379,"iv":1.4804955334987593,"gamma":0.1978638957816377,"theta":-0.013261910669975186,"vega":0.005161910669975186,"rho":0.0012465910424902485,"breakevenPct":27.55794308642627},{"delta":0.5,"premium":0.6124689826302729,"strike":5.150124069478908,"iv":1.4601481389578164,"gamma":0.2042224565756824,"theta":-0.013354962779156328,"vega":0.005254962779156327,"rho":0.0013717227565102194,"breakevenPct":22.608362810833647},{"delta":0.55,"premium":0.7104588061174151,"strike":4.872718302910705,"iv":1.4532147508633448,"gamma":0.20260330537740504,"theta":-0.01314543660582141,"vega":0.005185446472619635,"rho":0.001481000437077239,"breakevenPct":18.791002319747243},{"delta":0.6,"premium":0.8276270350271336,"strike":4.626048347311298,"iv":1.4588634928465714,"gamma":0.1935011840157869,"theta":-0.012652096694622595,"vega":0.004963443512580168,"rho":0.0015754072800643587,"breakevenPct":16.03564643273258},{"delta":0.65,"premium":0.9447952639368525,"strike":4.37937839171189,"iv":1.4645122348297976,"gamma":0.18439906265416872,"theta":-0.012158756783423779,"vega":0.0047414405525407,"rho":0.0016698141230514784,"breakevenPct":13.28029054571791},{"delta":0.7,"premium":1.061963492846571,"strike":4.132708436112482,"iv":1.4701609768130242,"gamma":0.17529694129255058,"theta":-0.011665416872224964,"vega":0.004519437592501234,"rho":0.0017642209660385978,"breakevenPct":10.52493465870325},{"delta":0.75,"premium":1.2185568351768548,"strike":3.8663473783187787,"iv":1.477230084129858,"gamma":0.1594292602431695,"theta":-0.010723225902813997,"vega":0.004123167508040023,"rho":0.0018275503348627942,"breakevenPct":8.189451350970925},{"delta":0.8,"premium":1.4210608074211295,"strike":3.5770559893983864,"iv":1.4859532099520616,"gamma":0.13568307029331997,"theta":-0.009258346904575894,"vega":0.0035239629799881235,"rho":0.001854689917757006,"breakevenPct":6.342910570627996},{"delta":0.85,"premium":1.6235647796654038,"strike":3.287764600477995,"iv":1.494676335774265,"gamma":0.11193688034347046,"theta":-0.007793467906337794,"vega":0.0029247584519362254,"rho":0.001881829500651218,"breakevenPct":4.4963697902850726}],"put":[{"delta":0.1,"premium":0.19758207568718375,"strike":2.4516415137436747,"iv":2.446401048500329,"gamma":0.058032056186974094,"theta":-0.00914221044582324,"vega":0.0022874212863462757,"rho":-0.0005349697045090613,"breakevenPct":52.04128855198955},{"delta":0.15,"premium":0.23978492202737325,"strike":3.118279376218986,"iv":1.8546788164534689,"gamma":0.09690326816856958,"theta":-0.009463988264755406,"vega":0.0030372247803432534,"rho":-0.0007578553466538981,"breakevenPct":38.75543714485931},{"delta":0.2,"premium":0.28741460135867264,"strike":3.4993168108693813,"iv":1.628067400527164,"gamma":0.13544982470764927,"theta":-0.009609196447661453,"vega":0.003582935765501744,"rho":-0.0009844660620810085,"breakevenPct":31.661655116793444},{"delta":0.25,"premium":0.335044280689972,"strike":3.880354245519776,"iv":1.4014559846008596,"gamma":0.17399638124672898,"theta":-0.0097544046305675,"vega":0.004128646750660234,"rho":-0.001211076777508119,"breakevenPct":24.56787308872758},{"delta":0.3,"premium":0.46226082578046324,"strike":4.172708962739174,"iv":1.3725100704934543,"gamma":0.18685991943605235,"theta":-0.010525377643504532,"vega":0.0044727089627391746,"rho":-0.0015000211723171083,"breakevenPct":21.054294958325304},{"delta":0.35,"premium":0.6259063444108761,"strike":4.424471299093655,"iv":1.4340407854984893,"gamma":0.18796767371601208,"theta":-0.011582779456193354,"vega":0.004724471299093655,"rho":-0.0018174973095836924,"breakevenPct":19.17946904930257},{"delta":0.4,"premium":0.7895518630412891,"strike":4.676233635448137,"iv":1.4955715005035248,"gamma":0.1890754279959718,"theta":-0.012640181268882176,"vega":0.004976233635448137,"rho":-0.002134973446850277,"breakevenPct":17.304643140279833},{"delta":0.45,"premium":0.953197381671702,"strike":4.927995971802618,"iv":1.5571022155085599,"gamma":0.19018318227593153,"theta":-0.013697583081570998,"vega":0.0052279959718026184,"rho":-0.0024524495841168614,"breakevenPct":15.429817231257099},{"delta":0.5,"premium":1.1509057971014494,"strike":5.215579710144928,"iv":1.5700865942028985,"gamma":0.1889909420289855,"theta":-0.01376286231884058,"vega":0.005235326086956522,"rho":-0.0027969279257617154,"breakevenPct":13.517576318223869},{"delta":0.55,"premium":1.3622584541062803,"strike":5.517512077294686,"iv":1.5636252415458936,"gamma":0.18687741545893718,"theta":-0.013430736714975845,"vega":0.0051447463768115945,"rho":-0.0031522222764432434,"breakevenPct":11.590348442799879},{"delta":0.6,"premium":1.5736111111111108,"strike":5.819444444444445,"iv":1.5571638888888888,"gamma":0.1847638888888889,"theta":-0.013098611111111111,"vega":0.005054166666666667,"rho":-0.003507516627124771,"breakevenPct":9.663120567375895},{"delta":0.65,"premium":1.836716365456379,"strike":6.165716806613793,"iv":1.5544212333551397,"gamma":0.1785144401836164,"theta":-0.012510910856576973,"vega":0.004867070936207373,"rho":-0.003904251656736703,"breakevenPct":7.893607634948651},{"delta":0.7,"premium":2.176806826790655,"strike":6.577947668837157,"iv":1.5572103710544922,"gamma":0.16611255009311,"theta":-0.01154302741522616,"vega":0.0045364016232903905,"rho":-0.00436263227341426,"breakevenPct":6.358705488372295},{"delta":0.75,"premium":2.5168972881249316,"strike":6.990178531060523,"iv":1.5599995087538447,"gamma":0.15371066000260356,"theta":-0.010575143973875347,"vega":0.004205732310373407,"rho":-0.0048210128900918175,"breakevenPct":4.823803341795935},{"delta":0.8,"premium":2.953819882232631,"strike":7.490079865408721,"iv":1.5300184305677766,"gamma":0.13559622370797322,"theta":-0.008833050965990113,"vega":0.0036485887055968703,"rho":-0.005354968733588007,"breakevenPct":3.4838301451895815},{"delta":0.85,"premium":3.3931058252090445,"strike":7.992120943096051,"iv":1.4992375408891585,"gamma":0.11734236324470892,"theta":-0.007072062089029084,"vega":0.003085917619950823,"rho":-0.005890769115892636,"breakevenPct":2.148614513042429},{"delta":0.9,"premium":3.854052880986947,"strike":8.504503201096608,"iv":1.3825585037900345,"gamma":0.08979236269928942,"theta":-0.004493628138300317,"vega":0.002231975176974446,"rho":-0.00644317704569299,"breakevenPct":1.054248508305095}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}