{"symbol":"SNDC","url":"https://intraalpha.com/companies/SNDC","capturedAt":"2026-10-23T02:24:33.436Z","state":"ready","quote":{"symbol":"SNDC","last_price":4.43,"prev_close":5.3,"regular_close":4.43,"change":-0.87,"change_pct":-16.4151,"regular_change":-0.87,"regular_change_pct":-16.4151,"extended_change":0,"extended_change_pct":0,"bid":4.15,"ask":4.27,"bid_size":100,"ask_size":100,"volume":208248,"vwap":4.687141,"open":4.87,"high":5.1026,"low":4.29,"close":4.43,"trade_count":797,"last_trade_at":"2026-10-23T00:00:07.009430655Z","last_quote_at":"2026-10-23T00:00:00.012549507Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:30.506755891-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4400000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-06-25","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:24:33.077624+00:00"},"optionObservedAt":"2026-10-22T19:59:14.526Z","bars":[{"c":5.42,"h":5.42,"l":5.37,"n":4,"o":5.39,"t":"2026-10-16T08:00:00Z","v":838,"vw":5.409277},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-16T08:10:00Z","v":100,"vw":5.39},{"c":5.38,"h":5.38,"l":5.35,"n":3,"o":5.35,"t":"2026-10-16T08:25:00Z","v":2400,"vw":5.37},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-16T08:35:00Z","v":2800,"vw":5.38},{"c":5.37,"h":5.37,"l":5.36,"n":3,"o":5.36,"t":"2026-10-16T08:50:00Z","v":473,"vw":5.365772},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-16T09:30:00Z","v":405,"vw":5.36},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-16T09:50:00Z","v":231,"vw":5.37},{"c":5.3001,"h":5.3001,"l":5.3001,"n":1,"o":5.3001,"t":"2026-10-16T10:15:00Z","v":100,"vw":5.3001},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-10-16T10:20:00Z","v":685,"vw":5.3},{"c":5.28,"h":5.29,"l":5.28,"n":2,"o":5.29,"t":"2026-10-16T10:25:00Z","v":2400,"vw":5.285},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-16T10:30:00Z","v":100,"vw":5.25},{"c":5.27,"h":5.27,"l":5.27,"n":3,"o":5.27,"t":"2026-10-16T11:00:00Z","v":140,"vw":5.27},{"c":5.24,"h":5.2499,"l":5.24,"n":5,"o":5.2499,"t":"2026-10-16T11:05:00Z","v":7185,"vw":5.249371},{"c":5.22,"h":5.24,"l":5.22,"n":2,"o":5.24,"t":"2026-10-16T11:40:00Z","v":1300,"vw":5.227692},{"c":5.279,"h":5.279,"l":5.279,"n":1,"o":5.279,"t":"2026-10-16T12:10:00Z","v":1000,"vw":5.279},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-16T12:25:00Z","v":1053,"vw":5.25},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-10-16T12:35:00Z","v":104,"vw":5.21},{"c":5.0904,"h":5.18,"l":5.0904,"n":21,"o":5.18,"t":"2026-10-16T13:25:00Z","v":17310,"vw":5.096388},{"c":5.17,"h":5.17,"l":5.1,"n":8,"o":5.1,"t":"2026-10-16T13:30:00Z","v":991,"vw":5.111252},{"c":5.11,"h":5.11,"l":5.1,"n":6,"o":5.11,"t":"2026-10-16T13:35:00Z","v":1906,"vw":5.108021},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-16T13:40:00Z","v":1000,"vw":5.17},{"c":5.1,"h":5.19,"l":5.1,"n":5,"o":5.19,"t":"2026-10-16T13:45:00Z","v":5619,"vw":5.108093},{"c":5.02,"h":5.12,"l":5,"n":20,"o":5.12,"t":"2026-10-16T13:50:00Z","v":1967,"vw":5.009358},{"c":4.984,"h":5.015,"l":4.9751,"n":6,"o":5.015,"t":"2026-10-16T13:55:00Z","v":2617,"vw":5.01049},{"c":5.066,"h":5.07,"l":4.99,"n":4,"o":4.99,"t":"2026-10-16T14:00:00Z","v":632,"vw":5.042621},{"c":5,"h":5.0388,"l":5,"n":33,"o":5.0388,"t":"2026-10-16T14:05:00Z","v":10278,"vw":5.002223},{"c":5.05,"h":5.05,"l":4.995,"n":12,"o":4.995,"t":"2026-10-16T14:10:00Z","v":4109,"vw":5.034763},{"c":5,"h":5.02,"l":5,"n":5,"o":5.02,"t":"2026-10-16T14:15:00Z","v":1205,"vw":5.003342},{"c":4.97,"h":4.97,"l":4.97,"n":4,"o":4.97,"t":"2026-10-16T14:20:00Z","v":405,"vw":4.97},{"c":5,"h":5.005,"l":5,"n":2,"o":5.005,"t":"2026-10-16T14:25:00Z","v":2100,"vw":5.004762},{"c":5.08,"h":5.09,"l":5.04,"n":10,"o":5.04,"t":"2026-10-16T14:30:00Z","v":7605,"vw":5.081266},{"c":5.15,"h":5.15,"l":5.12,"n":12,"o":5.1448,"t":"2026-10-16T14:35:00Z","v":4453,"vw":5.133969},{"c":5.14,"h":5.1621,"l":5.12,"n":13,"o":5.1621,"t":"2026-10-16T14:40:00Z","v":1180,"vw":5.148066},{"c":5.14,"h":5.16,"l":5.14,"n":4,"o":5.16,"t":"2026-10-16T14:45:00Z","v":251,"vw":5.15},{"c":5.1,"h":5.1,"l":5.1,"n":7,"o":5.1,"t":"2026-10-16T14:50:00Z","v":3036,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-16T14:55:00Z","v":500,"vw":5.1},{"c":5.0632,"h":5.0741,"l":5.0632,"n":2,"o":5.0741,"t":"2026-10-16T15:00:00Z","v":2120,"vw":5.063817},{"c":5.005,"h":5.024,"l":5.005,"n":7,"o":5.024,"t":"2026-10-16T15:05:00Z","v":952,"vw":5.009095},{"c":5.03,"h":5.03,"l":4.984,"n":6,"o":4.984,"t":"2026-10-16T15:10:00Z","v":1855,"vw":4.992723},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-10-16T15:15:00Z","v":926,"vw":5.03},{"c":5.03,"h":5.05,"l":5.03,"n":2,"o":5.05,"t":"2026-10-16T15:20:00Z","v":622,"vw":5.033923},{"c":5.03,"h":5.0449,"l":5.03,"n":3,"o":5.0449,"t":"2026-10-16T15:25:00Z","v":1101,"vw":5.031355},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-16T15:30:00Z","v":116,"vw":5.07},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-16T15:35:00Z","v":100,"vw":5.08},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-16T15:45:00Z","v":155,"vw":5.07},{"c":5.02,"h":5.03,"l":5.015,"n":4,"o":5.015,"t":"2026-10-16T15:50:00Z","v":814,"vw":5.025152},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-16T16:05:00Z","v":534,"vw":5},{"c":5.0001,"h":5.0001,"l":5.0001,"n":1,"o":5.0001,"t":"2026-10-16T16:35:00Z","v":1500,"vw":5.0001},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-16T16:40:00Z","v":226,"vw":5.01},{"c":4.97,"h":5,"l":4.97,"n":2,"o":5,"t":"2026-10-16T16:45:00Z","v":40779,"vw":4.97505},{"c":4.97,"h":4.97,"l":4.97,"n":4,"o":4.97,"t":"2026-10-16T16:55:00Z","v":408,"vw":4.97},{"c":4.95,"h":4.98,"l":4.95,"n":8,"o":4.98,"t":"2026-10-16T17:00:00Z","v":4166,"vw":4.950732},{"c":4.9152,"h":4.93,"l":4.9152,"n":6,"o":4.93,"t":"2026-10-16T17:05:00Z","v":329,"vw":4.921733},{"c":4.955,"h":4.955,"l":4.955,"n":1,"o":4.955,"t":"2026-10-16T17:10:00Z","v":100,"vw":4.955},{"c":4.9201,"h":4.95,"l":4.9201,"n":5,"o":4.946,"t":"2026-10-16T17:15:00Z","v":4172,"vw":4.946985},{"c":4.914,"h":4.9145,"l":4.914,"n":3,"o":4.9145,"t":"2026-10-16T17:20:00Z","v":783,"vw":4.914397},{"c":4.945,"h":4.945,"l":4.945,"n":1,"o":4.945,"t":"2026-10-16T17:30:00Z","v":1700,"vw":4.945},{"c":4.99,"h":5,"l":4.99,"n":13,"o":5,"t":"2026-10-16T17:35:00Z","v":10375,"vw":4.999611},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-16T17:40:00Z","v":300,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":5,"o":5.03,"t":"2026-10-16T17:50:00Z","v":647,"vw":5.03},{"c":4.96,"h":4.98,"l":4.96,"n":7,"o":4.98,"t":"2026-10-16T18:00:00Z","v":512,"vw":4.972},{"c":4.97,"h":4.98,"l":4.97,"n":5,"o":4.98,"t":"2026-10-16T18:05:00Z","v":1471,"vw":4.975955},{"c":4.97,"h":4.97,"l":4.97,"n":4,"o":4.97,"t":"2026-10-16T18:10:00Z","v":300,"vw":4.97},{"c":4.94,"h":4.945,"l":4.94,"n":5,"o":4.945,"t":"2026-10-16T18:15:00Z","v":1255,"vw":4.944166},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-16T18:20:00Z","v":100,"vw":4.92},{"c":4.91,"h":4.9478,"l":4.91,"n":9,"o":4.9478,"t":"2026-10-16T18:30:00Z","v":1963,"vw":4.938957},{"c":4.93,"h":4.94,"l":4.93,"n":17,"o":4.94,"t":"2026-10-16T18:40:00Z","v":11455,"vw":4.939649},{"c":4.9,"h":4.9,"l":4.9,"n":20,"o":4.9,"t":"2026-10-16T18:45:00Z","v":1623,"vw":4.9},{"c":4.87,"h":4.88,"l":4.87,"n":12,"o":4.88,"t":"2026-10-16T18:50:00Z","v":1118,"vw":4.875261},{"c":4.8501,"h":4.87,"l":4.84,"n":4,"o":4.87,"t":"2026-10-16T18:55:00Z","v":334,"vw":4.852226},{"c":4.84,"h":4.8559,"l":4.84,"n":9,"o":4.8559,"t":"2026-10-16T19:00:00Z","v":1332,"vw":4.844367},{"c":4.8,"h":4.82,"l":4.78,"n":19,"o":4.819,"t":"2026-10-16T19:05:00Z","v":3707,"vw":4.80479},{"c":4.87,"h":4.8706,"l":4.82,"n":6,"o":4.82,"t":"2026-10-16T19:10:00Z","v":1201,"vw":4.866184},{"c":4.85,"h":4.9,"l":4.85,"n":10,"o":4.89,"t":"2026-10-16T19:15:00Z","v":2132,"vw":4.870476},{"c":4.91,"h":4.91,"l":4.88,"n":4,"o":4.88,"t":"2026-10-16T19:20:00Z","v":231,"vw":4.895},{"c":4.79,"h":4.8,"l":4.79,"n":5,"o":4.8,"t":"2026-10-16T19:35:00Z","v":619,"vw":4.798333},{"c":4.77,"h":4.81,"l":4.77,"n":11,"o":4.81,"t":"2026-10-16T19:40:00Z","v":2182,"vw":4.781925},{"c":4.74,"h":4.76,"l":4.735,"n":64,"o":4.76,"t":"2026-10-16T19:45:00Z","v":24632,"vw":4.749713},{"c":4.79,"h":4.82,"l":4.77,"n":33,"o":4.77,"t":"2026-10-16T19:50:00Z","v":7860,"vw":4.772407},{"c":4.755,"h":4.78,"l":4.75,"n":13,"o":4.78,"t":"2026-10-16T19:55:00Z","v":2060,"vw":4.759182},{"c":4.755,"h":4.755,"l":4.74,"n":3,"o":4.74,"t":"2026-10-16T20:00:00Z","v":517,"vw":4.745803},{"c":4.6755,"h":4.69,"l":4.66,"n":5,"o":4.6832,"t":"2026-10-16T23:05:00Z","v":1690,"vw":4.676866},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-16T23:10:00Z","v":1000,"vw":4.65},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-16T23:20:00Z","v":200,"vw":4.67},{"c":5.1,"h":5.1,"l":5.07,"n":6,"o":5.08,"t":"2026-10-19T08:00:00Z","v":1834,"vw":5.089965},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-19T08:05:00Z","v":200,"vw":5.09},{"c":5.049,"h":5.049,"l":5.049,"n":1,"o":5.049,"t":"2026-10-19T08:15:00Z","v":300,"vw":5.049},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-19T09:00:00Z","v":300,"vw":5.06},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-19T09:35:00Z","v":345,"vw":5.08},{"c":5.1099,"h":5.1099,"l":5.1099,"n":1,"o":5.1099,"t":"2026-10-19T09:55:00Z","v":200,"vw":5.1099},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-19T10:20:00Z","v":200,"vw":5.11},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-19T10:45:00Z","v":500,"vw":5.18},{"c":5.1401,"h":5.17,"l":5.14,"n":9,"o":5.16,"t":"2026-10-19T11:00:00Z","v":6240,"vw":5.144199},{"c":5.11,"h":5.115,"l":5.11,"n":5,"o":5.115,"t":"2026-10-19T11:05:00Z","v":896,"vw":5.113307},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-19T11:15:00Z","v":500,"vw":5.11},{"c":5.109,"h":5.1297,"l":5.109,"n":2,"o":5.1297,"t":"2026-10-19T11:20:00Z","v":200,"vw":5.11935},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-19T11:25:00Z","v":288,"vw":5.12},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-19T11:55:00Z","v":500,"vw":5.15},{"c":5.1577,"h":5.16,"l":5.136,"n":7,"o":5.149,"t":"2026-10-19T12:00:00Z","v":966,"vw":5.148634},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-19T12:15:00Z","v":150,"vw":5.16},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-19T12:20:00Z","v":190,"vw":5.15},{"c":5.15,"h":5.1662,"l":5.15,"n":4,"o":5.1662,"t":"2026-10-19T12:55:00Z","v":724,"vw":5.1527},{"c":5.18,"h":5.18,"l":5.17,"n":6,"o":5.17,"t":"2026-10-19T13:05:00Z","v":1400,"vw":5.170763},{"c":5.2,"h":5.21,"l":5.2,"n":2,"o":5.21,"t":"2026-10-19T13:25:00Z","v":373,"vw":5.207319},{"c":5.355,"h":5.4,"l":5.17,"n":34,"o":5.17,"t":"2026-10-19T13:30:00Z","v":12318,"vw":5.306876},{"c":5.3,"h":5.37,"l":5.3,"n":17,"o":5.3,"t":"2026-10-19T13:35:00Z","v":2209,"vw":5.325775},{"c":5.36,"h":5.37,"l":5.2711,"n":14,"o":5.2711,"t":"2026-10-19T13:40:00Z","v":2547,"vw":5.303669},{"c":5.445,"h":5.445,"l":5.379,"n":45,"o":5.385,"t":"2026-10-19T13:45:00Z","v":10412,"vw":5.403567},{"c":5.48,"h":5.512,"l":5.4499,"n":27,"o":5.49,"t":"2026-10-19T13:50:00Z","v":8909,"vw":5.491009},{"c":5.375,"h":5.44,"l":5.375,"n":16,"o":5.401,"t":"2026-10-19T13:55:00Z","v":8710,"vw":5.401504},{"c":5.24,"h":5.36,"l":5.21,"n":28,"o":5.3401,"t":"2026-10-19T14:00:00Z","v":27853,"vw":5.299505},{"c":5.2858,"h":5.3001,"l":5.23,"n":15,"o":5.23,"t":"2026-10-19T14:05:00Z","v":2218,"vw":5.277333},{"c":5.33,"h":5.33,"l":5.31,"n":10,"o":5.326,"t":"2026-10-19T14:10:00Z","v":1073,"vw":5.323626},{"c":5.42,"h":5.42,"l":5.37,"n":7,"o":5.37,"t":"2026-10-19T14:15:00Z","v":503,"vw":5.39},{"c":5.4399,"h":5.45,"l":5.4399,"n":12,"o":5.445,"t":"2026-10-19T14:20:00Z","v":6749,"vw":5.441597},{"c":5.434,"h":5.434,"l":5.434,"n":2,"o":5.434,"t":"2026-10-19T14:25:00Z","v":280,"vw":5.434},{"c":5.3742,"h":5.395,"l":5.36,"n":13,"o":5.36,"t":"2026-10-19T14:30:00Z","v":2297,"vw":5.372724},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-19T14:35:00Z","v":3000,"vw":5.4},{"c":5.4399,"h":5.44,"l":5.4399,"n":3,"o":5.44,"t":"2026-10-19T14:40:00Z","v":1488,"vw":5.439915},{"c":5.4026,"h":5.41,"l":5.4026,"n":3,"o":5.41,"t":"2026-10-19T14:50:00Z","v":319,"vw":5.405351},{"c":5.385,"h":5.43,"l":5.385,"n":6,"o":5.43,"t":"2026-10-19T14:55:00Z","v":10761,"vw":5.408695},{"c":5.3927,"h":5.3992,"l":5.39,"n":4,"o":5.3992,"t":"2026-10-19T15:05:00Z","v":680,"vw":5.394417},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-19T15:10:00Z","v":3007,"vw":5.39},{"c":5.466,"h":5.466,"l":5.466,"n":5,"o":5.466,"t":"2026-10-19T15:15:00Z","v":323,"vw":5.466},{"c":5.4904,"h":5.5,"l":5.47,"n":16,"o":5.47,"t":"2026-10-19T15:20:00Z","v":6671,"vw":5.482727},{"c":5.46,"h":5.48,"l":5.45,"n":11,"o":5.48,"t":"2026-10-19T15:25:00Z","v":1064,"vw":5.464691},{"c":5.4699,"h":5.4885,"l":5.4699,"n":10,"o":5.4885,"t":"2026-10-19T15:30:00Z","v":5611,"vw":5.480445},{"c":5.459,"h":5.459,"l":5.459,"n":2,"o":5.459,"t":"2026-10-19T15:35:00Z","v":201,"vw":5.459},{"c":5.46,"h":5.46,"l":5.44,"n":3,"o":5.44,"t":"2026-10-19T15:40:00Z","v":653,"vw":5.443957},{"c":5.52,"h":5.53,"l":5.475,"n":4,"o":5.475,"t":"2026-10-19T15:50:00Z","v":1267,"vw":5.519317},{"c":5.48,"h":5.49,"l":5.4727,"n":10,"o":5.49,"t":"2026-10-19T15:55:00Z","v":3044,"vw":5.486553},{"c":5.43,"h":5.4701,"l":5.43,"n":5,"o":5.4701,"t":"2026-10-19T16:00:00Z","v":4204,"vw":5.468186},{"c":5.4225,"h":5.4237,"l":5.4225,"n":2,"o":5.4237,"t":"2026-10-19T16:05:00Z","v":582,"vw":5.4231},{"c":5.4,"h":5.4099,"l":5.4,"n":4,"o":5.4096,"t":"2026-10-19T16:20:00Z","v":4890,"vw":5.409691},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-19T16:25:00Z","v":100,"vw":5.38},{"c":5.356,"h":5.356,"l":5.345,"n":4,"o":5.35,"t":"2026-10-19T16:30:00Z","v":1326,"vw":5.350538},{"c":5.4,"h":5.405,"l":5.4,"n":5,"o":5.4,"t":"2026-10-19T16:40:00Z","v":711,"vw":5.402183},{"c":5.325,"h":5.325,"l":5.325,"n":2,"o":5.325,"t":"2026-10-19T16:50:00Z","v":194,"vw":5.325},{"c":5.3,"h":5.32,"l":5.3,"n":7,"o":5.32,"t":"2026-10-19T16:55:00Z","v":1589,"vw":5.30757},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-19T17:05:00Z","v":689,"vw":5.32},{"c":5.31,"h":5.31,"l":5.309,"n":5,"o":5.309,"t":"2026-10-19T17:15:00Z","v":3808,"vw":5.309947},{"c":5.29,"h":5.3,"l":5.2899,"n":6,"o":5.3,"t":"2026-10-19T17:20:00Z","v":7342,"vw":5.292032},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-19T17:25:00Z","v":1100,"vw":5.32},{"c":5.295,"h":5.3099,"l":5.295,"n":2,"o":5.3099,"t":"2026-10-19T17:35:00Z","v":500,"vw":5.30096},{"c":5.29,"h":5.29,"l":5.2861,"n":4,"o":5.2861,"t":"2026-10-19T17:40:00Z","v":883,"vw":5.287563},{"c":5.2701,"h":5.2701,"l":5.2701,"n":3,"o":5.2701,"t":"2026-10-19T17:45:00Z","v":344,"vw":5.2701},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-19T17:50:00Z","v":100,"vw":5.29},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-19T18:00:00Z","v":168,"vw":5.32},{"c":5.3098,"h":5.3098,"l":5.3,"n":4,"o":5.3,"t":"2026-10-19T18:05:00Z","v":383,"vw":5.306397},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-10-19T18:10:00Z","v":150,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-19T18:15:00Z","v":100,"vw":5.3},{"c":5.25,"h":5.25,"l":5.25,"n":5,"o":5.25,"t":"2026-10-19T18:25:00Z","v":1034,"vw":5.25},{"c":5.26,"h":5.27,"l":5.26,"n":6,"o":5.27,"t":"2026-10-19T18:30:00Z","v":1102,"vw":5.260909},{"c":5.25,"h":5.25,"l":5.24,"n":5,"o":5.24,"t":"2026-10-19T18:35:00Z","v":480,"vw":5.246522},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-19T18:40:00Z","v":100,"vw":5.29},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-19T18:45:00Z","v":100,"vw":5.31},{"c":5.29,"h":5.299,"l":5.284,"n":3,"o":5.284,"t":"2026-10-19T18:55:00Z","v":4350,"vw":5.290207},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-19T19:00:00Z","v":247,"vw":5.3},{"c":5.315,"h":5.33,"l":5.315,"n":2,"o":5.33,"t":"2026-10-19T19:05:00Z","v":300,"vw":5.32},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-19T19:20:00Z","v":100,"vw":5.34},{"c":5.33,"h":5.359,"l":5.33,"n":5,"o":5.359,"t":"2026-10-19T19:25:00Z","v":651,"vw":5.354167},{"c":5.355,"h":5.355,"l":5.35,"n":2,"o":5.35,"t":"2026-10-19T19:30:00Z","v":200,"vw":5.3525},{"c":5.385,"h":5.385,"l":5.381,"n":2,"o":5.381,"t":"2026-10-19T19:35:00Z","v":740,"vw":5.382081},{"c":5.39,"h":5.395,"l":5.39,"n":6,"o":5.395,"t":"2026-10-19T19:40:00Z","v":1406,"vw":5.393846},{"c":5.28,"h":5.34,"l":5.28,"n":14,"o":5.34,"t":"2026-10-19T19:50:00Z","v":1541,"vw":5.309543},{"c":5.255,"h":5.275,"l":5.255,"n":8,"o":5.275,"t":"2026-10-19T19:55:00Z","v":1402,"vw":5.27181},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-19T20:15:00Z","v":400,"vw":5.3},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-19T21:35:00Z","v":651,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-10-19T21:40:00Z","v":1302,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-10-19T21:55:00Z","v":1782,"vw":5.31},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-19T22:05:00Z","v":230,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-19T22:10:00Z","v":100,"vw":5.3},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-19T22:45:00Z","v":115,"vw":5.32},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-19T23:15:00Z","v":400,"vw":5.35},{"c":4.99,"h":5.03,"l":4.99,"n":8,"o":5.01,"t":"2026-10-20T08:00:00Z","v":5934,"vw":5.02138},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-20T08:05:00Z","v":200,"vw":5},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-20T08:10:00Z","v":700,"vw":5},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-10-20T08:45:00Z","v":1089,"vw":5.04},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-20T08:55:00Z","v":6600,"vw":5.01},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T09:15:00Z","v":100,"vw":4.95},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-20T11:00:00Z","v":158,"vw":4.92},{"c":4.93,"h":4.93,"l":4.93,"n":4,"o":4.93,"t":"2026-10-20T11:15:00Z","v":917,"vw":4.93},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-20T11:25:00Z","v":500,"vw":4.9},{"c":4.93,"h":4.93,"l":4.9201,"n":4,"o":4.9201,"t":"2026-10-20T11:45:00Z","v":393,"vw":4.925203},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-20T12:40:00Z","v":202,"vw":4.97},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-20T12:55:00Z","v":2800,"vw":4.99},{"c":4.995,"h":5,"l":4.989,"n":4,"o":4.989,"t":"2026-10-20T13:10:00Z","v":1230,"vw":4.994117},{"c":5.004,"h":5.01,"l":5.004,"n":2,"o":5.01,"t":"2026-10-20T13:15:00Z","v":300,"vw":5.008},{"c":5.0046,"h":5.07,"l":5.0046,"n":26,"o":5.07,"t":"2026-10-20T13:30:00Z","v":6536,"vw":5.024606},{"c":5.1059,"h":5.15,"l":5.1059,"n":6,"o":5.12,"t":"2026-10-20T13:35:00Z","v":1040,"vw":5.120932},{"c":5.0503,"h":5.07,"l":5.01,"n":10,"o":5.06,"t":"2026-10-20T13:40:00Z","v":1857,"vw":5.047861},{"c":5.125,"h":5.125,"l":5.095,"n":11,"o":5.095,"t":"2026-10-20T13:45:00Z","v":26900,"vw":5.1198},{"c":5.13,"h":5.13,"l":5.1,"n":5,"o":5.1,"t":"2026-10-20T13:50:00Z","v":1800,"vw":5.101667},{"c":5.1941,"h":5.1941,"l":5.1941,"n":1,"o":5.1941,"t":"2026-10-20T14:00:00Z","v":150,"vw":5.1941},{"c":5.28,"h":5.3,"l":5.2,"n":10,"o":5.2,"t":"2026-10-20T14:05:00Z","v":3799,"vw":5.265594},{"c":5.305,"h":5.34,"l":5.27,"n":10,"o":5.2999,"t":"2026-10-20T14:15:00Z","v":3160,"vw":5.293583},{"c":5.28,"h":5.3,"l":5.28,"n":12,"o":5.3,"t":"2026-10-20T14:20:00Z","v":3600,"vw":5.299424},{"c":5.36,"h":5.36,"l":5.3,"n":9,"o":5.3,"t":"2026-10-20T14:25:00Z","v":2451,"vw":5.331157},{"c":5.27,"h":5.3496,"l":5.27,"n":9,"o":5.33,"t":"2026-10-20T14:30:00Z","v":2857,"vw":5.342214},{"c":5.28,"h":5.28,"l":5.28,"n":3,"o":5.28,"t":"2026-10-20T14:35:00Z","v":1902,"vw":5.28},{"c":5.3,"h":5.31,"l":5.29,"n":3,"o":5.29,"t":"2026-10-20T14:40:00Z","v":700,"vw":5.305715},{"c":5.3235,"h":5.3235,"l":5.3029,"n":2,"o":5.3029,"t":"2026-10-20T14:45:00Z","v":644,"vw":5.318894},{"c":5.33,"h":5.33,"l":5.31,"n":5,"o":5.31,"t":"2026-10-20T14:50:00Z","v":835,"vw":5.326667},{"c":5.3796,"h":5.3796,"l":5.3796,"n":2,"o":5.3796,"t":"2026-10-20T14:55:00Z","v":1550,"vw":5.3796},{"c":5.3501,"h":5.3501,"l":5.35,"n":2,"o":5.35,"t":"2026-10-20T15:00:00Z","v":450,"vw":5.350067},{"c":5.3,"h":5.33,"l":5.3,"n":13,"o":5.33,"t":"2026-10-20T15:10:00Z","v":2831,"vw":5.31344},{"c":5.31,"h":5.32,"l":5.31,"n":4,"o":5.32,"t":"2026-10-20T15:20:00Z","v":3331,"vw":5.319091},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-20T15:30:00Z","v":100,"vw":5.28},{"c":5.2859,"h":5.2859,"l":5.28,"n":3,"o":5.28,"t":"2026-10-20T15:40:00Z","v":349,"vw":5.283399},{"c":5.34,"h":5.34,"l":5.325,"n":2,"o":5.325,"t":"2026-10-20T16:05:00Z","v":1100,"vw":5.338636},{"c":5.36,"h":5.36,"l":5.35,"n":3,"o":5.35,"t":"2026-10-20T16:30:00Z","v":1101,"vw":5.355455},{"c":5.36,"h":5.36,"l":5.35,"n":4,"o":5.35,"t":"2026-10-20T16:35:00Z","v":1500,"vw":5.357185},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-20T16:55:00Z","v":100,"vw":5.32},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-20T17:00:00Z","v":100,"vw":5.31},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-20T17:10:00Z","v":100,"vw":5.35},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-20T17:20:00Z","v":100,"vw":5.36},{"c":5.36,"h":5.37,"l":5.36,"n":3,"o":5.37,"t":"2026-10-20T17:40:00Z","v":1214,"vw":5.369167},{"c":5.335,"h":5.335,"l":5.335,"n":1,"o":5.335,"t":"2026-10-20T17:50:00Z","v":6800,"vw":5.335},{"c":5.305,"h":5.31,"l":5.305,"n":2,"o":5.31,"t":"2026-10-20T18:10:00Z","v":972,"vw":5.309115},{"c":5.3,"h":5.31,"l":5.3,"n":15,"o":5.31,"t":"2026-10-20T18:20:00Z","v":1798,"vw":5.309416},{"c":5.28,"h":5.3,"l":5.28,"n":2,"o":5.3,"t":"2026-10-20T18:30:00Z","v":233,"vw":5.288584},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-20T18:55:00Z","v":300,"vw":5.27},{"c":5.29,"h":5.3,"l":5.29,"n":11,"o":5.3,"t":"2026-10-20T19:05:00Z","v":1934,"vw":5.297162},{"c":5.28,"h":5.28,"l":5.27,"n":7,"o":5.28,"t":"2026-10-20T19:10:00Z","v":1211,"vw":5.275838},{"c":5.28,"h":5.28,"l":5.28,"n":4,"o":5.28,"t":"2026-10-20T19:15:00Z","v":600,"vw":5.28},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-20T19:20:00Z","v":100,"vw":5.25},{"c":5.23,"h":5.26,"l":5.23,"n":10,"o":5.26,"t":"2026-10-20T19:25:00Z","v":2003,"vw":5.240678},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-10-20T19:30:00Z","v":336,"vw":5.23},{"c":5.22,"h":5.235,"l":5.22,"n":5,"o":5.235,"t":"2026-10-20T19:35:00Z","v":731,"vw":5.232143},{"c":5.22,"h":5.24,"l":5.22,"n":6,"o":5.24,"t":"2026-10-20T19:45:00Z","v":914,"vw":5.225086},{"c":5.23,"h":5.24,"l":5.23,"n":7,"o":5.23,"t":"2026-10-20T19:50:00Z","v":789,"vw":5.232577},{"c":5.23,"h":5.23,"l":5.22,"n":2,"o":5.22,"t":"2026-10-20T19:55:00Z","v":300,"vw":5.223333},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-20T20:00:00Z","v":1037,"vw":5.21},{"c":5.265,"h":5.265,"l":5.25,"n":2,"o":5.25,"t":"2026-10-20T20:05:00Z","v":2020,"vw":5.250891},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-20T20:35:00Z","v":1000,"vw":5.29},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-20T20:50:00Z","v":1000,"vw":5.4},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-20T21:00:00Z","v":1500,"vw":5.44},{"c":5.471,"h":5.5069,"l":5.471,"n":5,"o":5.5069,"t":"2026-10-20T21:05:00Z","v":1521,"vw":5.48944},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-20T21:10:00Z","v":300,"vw":5.46},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-20T21:15:00Z","v":269,"vw":5.45},{"c":5.44,"h":5.49,"l":5.44,"n":4,"o":5.49,"t":"2026-10-20T21:20:00Z","v":2034,"vw":5.48705},{"c":5.45,"h":5.46,"l":5.45,"n":9,"o":5.45,"t":"2026-10-20T21:25:00Z","v":2950,"vw":5.456191},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-20T21:35:00Z","v":133,"vw":5.62},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-20T22:05:00Z","v":170,"vw":5.42},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-20T22:25:00Z","v":1000,"vw":5.55},{"c":5.52,"h":5.52,"l":5.52,"n":4,"o":5.52,"t":"2026-10-20T22:35:00Z","v":1305,"vw":5.52},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-20T22:40:00Z","v":1000,"vw":5.52},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-20T22:50:00Z","v":158,"vw":5.51},{"c":5.4799,"h":5.4799,"l":5.4799,"n":1,"o":5.4799,"t":"2026-10-20T23:05:00Z","v":100,"vw":5.4799},{"c":5.49,"h":5.4985,"l":5.49,"n":2,"o":5.4985,"t":"2026-10-20T23:10:00Z","v":200,"vw":5.49425},{"c":5.4785,"h":5.4785,"l":5.4785,"n":1,"o":5.4785,"t":"2026-10-20T23:15:00Z","v":100,"vw":5.4785},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-20T23:20:00Z","v":102,"vw":5.45},{"c":5.4696,"h":5.4696,"l":5.4696,"n":1,"o":5.4696,"t":"2026-10-20T23:35:00Z","v":1000,"vw":5.4696},{"c":5.52,"h":5.57,"l":5.51,"n":7,"o":5.57,"t":"2026-10-21T08:00:00Z","v":3897,"vw":5.541053},{"c":5.505,"h":5.505,"l":5.505,"n":1,"o":5.505,"t":"2026-10-21T08:25:00Z","v":800,"vw":5.505},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-21T08:55:00Z","v":720,"vw":5.42},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-21T09:00:00Z","v":289,"vw":5.42},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-21T09:15:00Z","v":100,"vw":5.46},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-21T09:35:00Z","v":500,"vw":5.48},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-21T09:45:00Z","v":200,"vw":5.46},{"c":5.4591,"h":5.4591,"l":5.4591,"n":1,"o":5.4591,"t":"2026-10-21T10:00:00Z","v":2000,"vw":5.4591},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-21T10:55:00Z","v":500,"vw":5.47},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-21T11:05:00Z","v":473,"vw":5.54},{"c":5.5796,"h":5.5796,"l":5.55,"n":2,"o":5.55,"t":"2026-10-21T11:30:00Z","v":600,"vw":5.574667},{"c":5.571,"h":5.571,"l":5.571,"n":1,"o":5.571,"t":"2026-10-21T12:25:00Z","v":500,"vw":5.571},{"c":5.55,"h":5.56,"l":5.55,"n":3,"o":5.56,"t":"2026-10-21T12:40:00Z","v":300,"vw":5.553333},{"c":5.549,"h":5.549,"l":5.549,"n":1,"o":5.549,"t":"2026-10-21T12:50:00Z","v":500,"vw":5.549},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-21T13:00:00Z","v":151,"vw":5.56},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-21T13:10:00Z","v":1000,"vw":5.59},{"c":5.38,"h":5.63,"l":5.37,"n":12,"o":5.63,"t":"2026-10-21T13:30:00Z","v":2712,"vw":5.540145},{"c":5,"h":5.34,"l":5,"n":33,"o":5.34,"t":"2026-10-21T13:35:00Z","v":16097,"vw":5.154022},{"c":4.96,"h":5.09,"l":4.96,"n":24,"o":5.046,"t":"2026-10-21T13:40:00Z","v":7348,"vw":5.035006},{"c":5.17,"h":5.17,"l":5.0859,"n":22,"o":5.0859,"t":"2026-10-21T13:45:00Z","v":9282,"vw":5.124797},{"c":5.08,"h":5.08,"l":5.075,"n":5,"o":5.08,"t":"2026-10-21T13:50:00Z","v":866,"vw":5.076807},{"c":5.1802,"h":5.185,"l":5.08,"n":28,"o":5.08,"t":"2026-10-21T13:55:00Z","v":12918,"vw":5.162196},{"c":5.22,"h":5.235,"l":5.18,"n":12,"o":5.18,"t":"2026-10-21T14:00:00Z","v":2352,"vw":5.217782},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-21T14:05:00Z","v":100,"vw":5.15},{"c":5.199,"h":5.199,"l":5.15,"n":13,"o":5.15,"t":"2026-10-21T14:10:00Z","v":1958,"vw":5.167399},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-10-21T14:20:00Z","v":213,"vw":5.23},{"c":5.21,"h":5.21,"l":5.18,"n":16,"o":5.19,"t":"2026-10-21T14:25:00Z","v":21686,"vw":5.188711},{"c":5.2658,"h":5.2658,"l":5.25,"n":4,"o":5.2501,"t":"2026-10-21T14:30:00Z","v":500,"vw":5.25318},{"c":5.245,"h":5.28,"l":5.245,"n":8,"o":5.28,"t":"2026-10-21T14:35:00Z","v":2422,"vw":5.260731},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-21T14:40:00Z","v":100,"vw":5.24},{"c":5.3,"h":5.3,"l":5.28,"n":5,"o":5.3,"t":"2026-10-21T14:45:00Z","v":4694,"vw":5.298708},{"c":5.26,"h":5.27,"l":5.26,"n":4,"o":5.27,"t":"2026-10-21T14:50:00Z","v":404,"vw":5.2675},{"c":5.25,"h":5.26,"l":5.25,"n":3,"o":5.26,"t":"2026-10-21T14:55:00Z","v":300,"vw":5.256667},{"c":5.2401,"h":5.2401,"l":5.2401,"n":1,"o":5.2401,"t":"2026-10-21T15:00:00Z","v":100,"vw":5.2401},{"c":5.32,"h":5.32,"l":5.31,"n":4,"o":5.32,"t":"2026-10-21T15:10:00Z","v":4736,"vw":5.319788},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-21T15:15:00Z","v":244,"vw":5.32},{"c":5.285,"h":5.285,"l":5.285,"n":1,"o":5.285,"t":"2026-10-21T15:25:00Z","v":600,"vw":5.285},{"c":5.33,"h":5.33,"l":5.31,"n":5,"o":5.315,"t":"2026-10-21T15:30:00Z","v":970,"vw":5.315},{"c":5.34,"h":5.35,"l":5.34,"n":2,"o":5.35,"t":"2026-10-21T15:35:00Z","v":2700,"vw":5.348519},{"c":5.37,"h":5.37,"l":5.3522,"n":3,"o":5.3522,"t":"2026-10-21T15:45:00Z","v":456,"vw":5.358165},{"c":5.35,"h":5.36,"l":5.35,"n":5,"o":5.36,"t":"2026-10-21T15:50:00Z","v":1200,"vw":5.359167},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-21T15:55:00Z","v":500,"vw":5.37},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-21T16:00:00Z","v":119,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":4,"o":5.35,"t":"2026-10-21T16:10:00Z","v":614,"vw":5.35},{"c":5.35,"h":5.351,"l":5.35,"n":5,"o":5.351,"t":"2026-10-21T16:15:00Z","v":1158,"vw":5.350209},{"c":5.41,"h":5.41,"l":5.3058,"n":14,"o":5.3058,"t":"2026-10-21T16:35:00Z","v":6900,"vw":5.394174},{"c":5.38,"h":5.41,"l":5.38,"n":2,"o":5.41,"t":"2026-10-21T16:40:00Z","v":374,"vw":5.388021},{"c":5.3761,"h":5.3761,"l":5.3761,"n":3,"o":5.3761,"t":"2026-10-21T16:45:00Z","v":4501,"vw":5.3761},{"c":5.4,"h":5.415,"l":5.4,"n":5,"o":5.415,"t":"2026-10-21T16:50:00Z","v":925,"vw":5.407513},{"c":5.385,"h":5.385,"l":5.385,"n":1,"o":5.385,"t":"2026-10-21T16:55:00Z","v":100,"vw":5.385},{"c":5.3857,"h":5.3857,"l":5.38,"n":4,"o":5.385,"t":"2026-10-21T17:00:00Z","v":1217,"vw":5.385167},{"c":5.42,"h":5.43,"l":5.42,"n":6,"o":5.42,"t":"2026-10-21T17:05:00Z","v":736,"vw":5.421981},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-21T17:10:00Z","v":300,"vw":5.42},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-21T17:25:00Z","v":303,"vw":5.4},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-21T17:40:00Z","v":1500,"vw":5.36},{"c":5.38,"h":5.39,"l":5.38,"n":3,"o":5.39,"t":"2026-10-21T18:05:00Z","v":1206,"vw":5.388292},{"c":5.3869,"h":5.3869,"l":5.3869,"n":2,"o":5.3869,"t":"2026-10-21T18:30:00Z","v":420,"vw":5.3869},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-21T18:55:00Z","v":200,"vw":5.36},{"c":5.3299,"h":5.3299,"l":5.32,"n":4,"o":5.32,"t":"2026-10-21T19:05:00Z","v":334,"vw":5.3266},{"c":5.32,"h":5.32,"l":5.3,"n":6,"o":5.3,"t":"2026-10-21T19:10:00Z","v":800,"vw":5.317487},{"c":5.35,"h":5.35,"l":5.32,"n":4,"o":5.32,"t":"2026-10-21T19:15:00Z","v":453,"vw":5.335521},{"c":5.31,"h":5.33,"l":5.31,"n":5,"o":5.33,"t":"2026-10-21T19:20:00Z","v":900,"vw":5.316667},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-21T19:25:00Z","v":300,"vw":5.34},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-21T19:30:00Z","v":113,"vw":5.36},{"c":5.3649,"h":5.3649,"l":5.3649,"n":2,"o":5.3649,"t":"2026-10-21T19:45:00Z","v":139,"vw":5.3649},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-10-21T19:50:00Z","v":200,"vw":5.34},{"c":5.33,"h":5.34,"l":5.33,"n":11,"o":5.34,"t":"2026-10-21T19:55:00Z","v":1021,"vw":5.331114},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-21T20:00:00Z","v":137,"vw":5.3},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-21T20:25:00Z","v":745,"vw":5.15},{"c":5.2381,"h":5.29,"l":5.2381,"n":3,"o":5.28,"t":"2026-10-21T20:40:00Z","v":500,"vw":5.27362},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-21T21:25:00Z","v":100,"vw":5.34},{"c":5.159,"h":5.159,"l":5.159,"n":1,"o":5.159,"t":"2026-10-21T22:25:00Z","v":100,"vw":5.159},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-21T22:40:00Z","v":1000,"vw":5.19},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-21T22:55:00Z","v":180,"vw":5.17},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-21T23:00:00Z","v":370,"vw":5.16},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-21T23:35:00Z","v":1108,"vw":5.13},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-21T23:40:00Z","v":285,"vw":5.12},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-21T23:45:00Z","v":100,"vw":5.11},{"c":4.88,"h":4.93,"l":4.86,"n":7,"o":4.93,"t":"2026-10-22T08:00:00Z","v":660,"vw":4.898333},{"c":4.87,"h":4.89,"l":4.87,"n":5,"o":4.87,"t":"2026-10-22T08:05:00Z","v":657,"vw":4.873333},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-22T08:10:00Z","v":200,"vw":4.88},{"c":4.899,"h":4.899,"l":4.899,"n":1,"o":4.899,"t":"2026-10-22T08:25:00Z","v":437,"vw":4.899},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-22T08:30:00Z","v":205,"vw":4.9},{"c":4.9119,"h":4.9119,"l":4.9119,"n":1,"o":4.9119,"t":"2026-10-22T08:40:00Z","v":197,"vw":4.9119},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-22T08:50:00Z","v":1416,"vw":4.86},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-22T09:00:00Z","v":920,"vw":4.85},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-22T09:10:00Z","v":200,"vw":4.89},{"c":4.8637,"h":4.8637,"l":4.8637,"n":1,"o":4.8637,"t":"2026-10-22T09:20:00Z","v":142,"vw":4.8637},{"c":4.909,"h":4.909,"l":4.909,"n":1,"o":4.909,"t":"2026-10-22T10:25:00Z","v":100,"vw":4.909},{"c":4.87,"h":4.9175,"l":4.87,"n":8,"o":4.9123,"t":"2026-10-22T11:00:00Z","v":5050,"vw":4.89451},{"c":4.899,"h":4.899,"l":4.899,"n":1,"o":4.899,"t":"2026-10-22T11:15:00Z","v":100,"vw":4.899},{"c":4.8993,"h":4.8993,"l":4.8993,"n":1,"o":4.8993,"t":"2026-10-22T11:55:00Z","v":500,"vw":4.8993},{"c":4.85,"h":4.86,"l":4.85,"n":6,"o":4.86,"t":"2026-10-22T12:05:00Z","v":1187,"vw":4.854542},{"c":4.87,"h":4.87,"l":4.87,"n":5,"o":4.87,"t":"2026-10-22T12:10:00Z","v":660,"vw":4.87},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-22T12:20:00Z","v":200,"vw":4.85},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-22T12:25:00Z","v":300,"vw":4.82},{"c":4.81,"h":4.87,"l":4.81,"n":2,"o":4.87,"t":"2026-10-22T12:35:00Z","v":300,"vw":4.83},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-22T12:50:00Z","v":1000,"vw":4.77},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-22T12:55:00Z","v":500,"vw":4.76},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-22T13:25:00Z","v":2000,"vw":4.77},{"c":4.8318,"h":4.87,"l":4.7,"n":28,"o":4.87,"t":"2026-10-22T13:30:00Z","v":29101,"vw":4.794231},{"c":4.8901,"h":4.9,"l":4.83,"n":11,"o":4.83,"t":"2026-10-22T13:35:00Z","v":7728,"vw":4.840447},{"c":4.84,"h":4.88,"l":4.84,"n":21,"o":4.88,"t":"2026-10-22T13:40:00Z","v":4641,"vw":4.861494},{"c":4.97,"h":4.97,"l":4.905,"n":22,"o":4.92,"t":"2026-10-22T13:45:00Z","v":3480,"vw":4.951292},{"c":4.97,"h":4.97,"l":4.92,"n":9,"o":4.92,"t":"2026-10-22T13:50:00Z","v":2246,"vw":4.943121},{"c":5.065,"h":5.065,"l":5.01,"n":14,"o":5.013,"t":"2026-10-22T13:55:00Z","v":9264,"vw":5.03244},{"c":5.08,"h":5.1026,"l":5.035,"n":8,"o":5.035,"t":"2026-10-22T14:00:00Z","v":11971,"vw":5.073751},{"c":5.0349,"h":5.065,"l":5.02,"n":14,"o":5.06,"t":"2026-10-22T14:05:00Z","v":3758,"vw":5.049177},{"c":5,"h":5,"l":4.98,"n":3,"o":4.98,"t":"2026-10-22T14:10:00Z","v":371,"vw":4.993514},{"c":4.8799,"h":4.88,"l":4.866,"n":12,"o":4.88,"t":"2026-10-22T14:20:00Z","v":9704,"vw":4.87897},{"c":4.8,"h":4.86,"l":4.8,"n":9,"o":4.86,"t":"2026-10-22T14:25:00Z","v":1358,"vw":4.804955},{"c":4.8,"h":4.8,"l":4.75,"n":8,"o":4.77,"t":"2026-10-22T14:30:00Z","v":5185,"vw":4.76062},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-22T14:35:00Z","v":188,"vw":4.78},{"c":4.78,"h":4.78,"l":4.75,"n":6,"o":4.77,"t":"2026-10-22T14:40:00Z","v":1637,"vw":4.765425},{"c":4.71,"h":4.76,"l":4.7,"n":12,"o":4.76,"t":"2026-10-22T14:45:00Z","v":1025,"vw":4.723923},{"c":4.695,"h":4.74,"l":4.695,"n":11,"o":4.73,"t":"2026-10-22T14:50:00Z","v":6198,"vw":4.706399},{"c":4.72,"h":4.72,"l":4.68,"n":7,"o":4.68,"t":"2026-10-22T14:55:00Z","v":3042,"vw":4.688667},{"c":4.7001,"h":4.75,"l":4.7001,"n":7,"o":4.72,"t":"2026-10-22T15:00:00Z","v":394,"vw":4.722689},{"c":4.7,"h":4.7,"l":4.7,"n":5,"o":4.7,"t":"2026-10-22T15:05:00Z","v":1738,"vw":4.7},{"c":4.5956,"h":4.6,"l":4.5956,"n":26,"o":4.6,"t":"2026-10-22T15:10:00Z","v":5725,"vw":4.599524},{"c":4.63,"h":4.6349,"l":4.6,"n":11,"o":4.6,"t":"2026-10-22T15:15:00Z","v":2645,"vw":4.625191},{"c":4.6291,"h":4.64,"l":4.62,"n":10,"o":4.624,"t":"2026-10-22T15:20:00Z","v":2453,"vw":4.625871},{"c":4.6,"h":4.6058,"l":4.6,"n":8,"o":4.604,"t":"2026-10-22T15:25:00Z","v":4656,"vw":4.600573},{"c":4.5387,"h":4.55,"l":4.52,"n":10,"o":4.55,"t":"2026-10-22T15:30:00Z","v":2476,"vw":4.543371},{"c":4.55,"h":4.56,"l":4.55,"n":3,"o":4.56,"t":"2026-10-22T15:35:00Z","v":351,"vw":4.556255},{"c":4.53,"h":4.53,"l":4.51,"n":10,"o":4.53,"t":"2026-10-22T15:40:00Z","v":1658,"vw":4.523547},{"c":4.51,"h":4.53,"l":4.51,"n":10,"o":4.53,"t":"2026-10-22T15:45:00Z","v":2720,"vw":4.527301},{"c":4.515,"h":4.53,"l":4.51,"n":7,"o":4.53,"t":"2026-10-22T15:50:00Z","v":2813,"vw":4.51588},{"c":4.52,"h":4.52,"l":4.52,"n":4,"o":4.52,"t":"2026-10-22T15:55:00Z","v":135,"vw":4.52},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-22T16:05:00Z","v":120,"vw":4.55},{"c":4.575,"h":4.575,"l":4.575,"n":3,"o":4.575,"t":"2026-10-22T16:10:00Z","v":250,"vw":4.575},{"c":4.57,"h":4.58,"l":4.57,"n":6,"o":4.57,"t":"2026-10-22T16:15:00Z","v":704,"vw":4.576116},{"c":4.55,"h":4.57,"l":4.55,"n":4,"o":4.57,"t":"2026-10-22T16:25:00Z","v":3181,"vw":4.552637},{"c":4.47,"h":4.5,"l":4.47,"n":10,"o":4.5,"t":"2026-10-22T16:30:00Z","v":814,"vw":4.482329},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-10-22T16:35:00Z","v":277,"vw":4.47},{"c":4.4277,"h":4.47,"l":4.4277,"n":6,"o":4.47,"t":"2026-10-22T16:40:00Z","v":717,"vw":4.455163},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-22T16:45:00Z","v":100,"vw":4.43},{"c":4.43,"h":4.43,"l":4.3699,"n":9,"o":4.3699,"t":"2026-10-22T16:50:00Z","v":1376,"vw":4.380346},{"c":4.41,"h":4.41,"l":4.41,"n":6,"o":4.41,"t":"2026-10-22T16:55:00Z","v":2888,"vw":4.41},{"c":4.385,"h":4.385,"l":4.385,"n":1,"o":4.385,"t":"2026-10-22T17:00:00Z","v":200,"vw":4.385},{"c":4.406,"h":4.406,"l":4.406,"n":2,"o":4.406,"t":"2026-10-22T17:10:00Z","v":276,"vw":4.406},{"c":4.404,"h":4.404,"l":4.404,"n":1,"o":4.404,"t":"2026-10-22T17:15:00Z","v":400,"vw":4.404},{"c":4.4,"h":4.44,"l":4.4,"n":4,"o":4.44,"t":"2026-10-22T17:30:00Z","v":634,"vw":4.431062},{"c":4.39,"h":4.4,"l":4.39,"n":7,"o":4.4,"t":"2026-10-22T17:35:00Z","v":2414,"vw":4.395161},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-22T17:40:00Z","v":581,"vw":4.39},{"c":4.37,"h":4.37,"l":4.364,"n":2,"o":4.364,"t":"2026-10-22T17:45:00Z","v":687,"vw":4.365633},{"c":4.395,"h":4.395,"l":4.395,"n":1,"o":4.395,"t":"2026-10-22T17:50:00Z","v":500,"vw":4.395},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-22T17:55:00Z","v":500,"vw":4.36},{"c":4.3209,"h":4.36,"l":4.3209,"n":5,"o":4.36,"t":"2026-10-22T18:00:00Z","v":982,"vw":4.335599},{"c":4.33,"h":4.33,"l":4.32,"n":3,"o":4.32,"t":"2026-10-22T18:05:00Z","v":780,"vw":4.32641},{"c":4.32,"h":4.335,"l":4.32,"n":3,"o":4.335,"t":"2026-10-22T18:10:00Z","v":850,"vw":4.325625},{"c":4.36,"h":4.3662,"l":4.36,"n":3,"o":4.3662,"t":"2026-10-22T18:15:00Z","v":933,"vw":4.363987},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-22T18:20:00Z","v":459,"vw":4.36},{"c":4.35,"h":4.35,"l":4.315,"n":5,"o":4.315,"t":"2026-10-22T18:30:00Z","v":732,"vw":4.333851},{"c":4.3461,"h":4.3461,"l":4.34,"n":2,"o":4.34,"t":"2026-10-22T18:35:00Z","v":400,"vw":4.34305},{"c":4.355,"h":4.355,"l":4.355,"n":2,"o":4.355,"t":"2026-10-22T18:40:00Z","v":257,"vw":4.355},{"c":4.3527,"h":4.389,"l":4.3527,"n":11,"o":4.389,"t":"2026-10-22T18:45:00Z","v":7557,"vw":4.378097},{"c":4.345,"h":4.35,"l":4.345,"n":21,"o":4.35,"t":"2026-10-22T18:50:00Z","v":3622,"vw":4.349658},{"c":4.325,"h":4.3472,"l":4.325,"n":7,"o":4.345,"t":"2026-10-22T18:55:00Z","v":2182,"vw":4.342523},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-22T19:00:00Z","v":155,"vw":4.33},{"c":4.29,"h":4.32,"l":4.29,"n":11,"o":4.32,"t":"2026-10-22T19:05:00Z","v":779,"vw":4.301429},{"c":4.365,"h":4.365,"l":4.3,"n":6,"o":4.3,"t":"2026-10-22T19:10:00Z","v":411,"vw":4.328536},{"c":4.37,"h":4.38,"l":4.35,"n":6,"o":4.35,"t":"2026-10-22T19:20:00Z","v":2767,"vw":4.370665},{"c":4.38,"h":4.42,"l":4.38,"n":4,"o":4.42,"t":"2026-10-22T19:30:00Z","v":601,"vw":4.386867},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-22T19:35:00Z","v":100,"vw":4.35},{"c":4.29,"h":4.32,"l":4.29,"n":16,"o":4.3191,"t":"2026-10-22T19:45:00Z","v":2772,"vw":4.308525},{"c":4.46,"h":4.46,"l":4.35,"n":13,"o":4.35,"t":"2026-10-22T19:50:00Z","v":6998,"vw":4.359729},{"c":4.4,"h":4.44,"l":4.39,"n":28,"o":4.44,"t":"2026-10-22T19:55:00Z","v":3059,"vw":4.413651},{"c":4.449,"h":4.45,"l":4.43,"n":9,"o":4.43,"t":"2026-10-22T20:00:00Z","v":1968,"vw":4.441698},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-22T20:30:00Z","v":1000,"vw":4.36},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-22T21:10:00Z","v":400,"vw":4.28},{"c":4.228,"h":4.228,"l":4.228,"n":1,"o":4.228,"t":"2026-10-22T22:35:00Z","v":400,"vw":4.228},{"c":4.2296,"h":4.2296,"l":4.2296,"n":1,"o":4.2296,"t":"2026-10-22T23:05:00Z","v":237,"vw":4.2296},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-22T23:10:00Z","v":370,"vw":4.2},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-22T23:25:00Z","v":229,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-22T23:40:00Z","v":914,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-22T23:50:00Z","v":104,"vw":4.17}],"history":[{"c":19.7,"h":22.01,"l":19.7,"n":60,"o":22.01,"t":"2026-06-26T04:00:00Z","v":14174,"vw":21.007151},{"c":18.28,"h":19.7,"l":16.23,"n":118,"o":19.7,"t":"2026-06-29T04:00:00Z","v":6955,"vw":17.75656},{"c":22.9552,"h":23.29,"l":19.44,"n":228,"o":19.44,"t":"2026-06-30T04:00:00Z","v":17055,"vw":21.778654},{"c":18.22,"h":19.8149,"l":17.78,"n":309,"o":19.4,"t":"2026-07-01T04:00:00Z","v":18204,"vw":18.572063},{"c":12.99,"h":17.87,"l":12.265,"n":892,"o":17.87,"t":"2026-07-02T04:00:00Z","v":46114,"vw":13.935373},{"c":12.9614,"h":14.26,"l":12.5501,"n":537,"o":13.92,"t":"2026-07-06T04:00:00Z","v":50923,"vw":13.235363},{"c":11.0698,"h":11.1,"l":9.295,"n":608,"o":11.1,"t":"2026-07-07T04:00:00Z","v":40924,"vw":10.32943},{"c":12.32,"h":12.32,"l":10.7201,"n":482,"o":11.38,"t":"2026-07-08T04:00:00Z","v":108192,"vw":11.795248},{"c":14.385,"h":15.82,"l":13.65,"n":868,"o":14.08,"t":"2026-07-09T04:00:00Z","v":138346,"vw":14.563628},{"c":15.3174,"h":15.81,"l":13.6,"n":392,"o":15.35,"t":"2026-07-10T04:00:00Z","v":44596,"vw":14.964693},{"c":11.37,"h":13.93,"l":11.09,"n":1014,"o":13.93,"t":"2026-07-13T04:00:00Z","v":167150,"vw":12.112087},{"c":12.5165,"h":13.38,"l":12.0001,"n":1067,"o":12.49,"t":"2026-07-14T04:00:00Z","v":160271,"vw":12.756797},{"c":10.54,"h":12.01,"l":8.595,"n":1572,"o":12.01,"t":"2026-07-15T04:00:00Z","v":356411,"vw":9.621472},{"c":7.8677,"h":9.9,"l":7.64,"n":1361,"o":9.47,"t":"2026-07-16T04:00:00Z","v":256202,"vw":8.80453},{"c":7.2194,"h":8.88,"l":7.14,"n":989,"o":7.27,"t":"2026-07-17T04:00:00Z","v":160231,"vw":7.978146},{"c":7.65,"h":8.26,"l":7.45,"n":526,"o":7.94,"t":"2026-07-20T04:00:00Z","v":217739,"vw":7.831166},{"c":9.74,"h":9.82,"l":8.67,"n":1339,"o":8.99,"t":"2026-07-21T04:00:00Z","v":477432,"vw":9.326989},{"c":9.96,"h":10.26,"l":8.85,"n":600,"o":9.06,"t":"2026-07-22T04:00:00Z","v":91991,"vw":9.623176},{"c":10.05,"h":11.08,"l":9.24,"n":822,"o":9.24,"t":"2026-07-23T04:00:00Z","v":124911,"vw":10.363903},{"c":7.86,"h":9.5,"l":7.63,"n":776,"o":9.5,"t":"2026-07-24T04:00:00Z","v":127021,"vw":8.319506},{"c":6.0806,"h":8.95,"l":5.64,"n":1454,"o":8.95,"t":"2026-07-27T04:00:00Z","v":277233,"vw":6.224015},{"c":4.37,"h":5.2501,"l":3.92,"n":2387,"o":5.01,"t":"2026-07-28T04:00:00Z","v":900835,"vw":4.454537},{"c":3.74,"h":4.57,"l":3.6,"n":1829,"o":4.51,"t":"2026-07-29T04:00:00Z","v":554950,"vw":4.0471},{"c":5.61,"h":5.6599,"l":4.38,"n":2291,"o":4.8,"t":"2026-07-30T04:00:00Z","v":721285,"vw":5.256611},{"c":5.08,"h":6.72,"l":4.88,"n":2565,"o":6.59,"t":"2026-07-31T04:00:00Z","v":665406,"vw":5.385047},{"c":5.64,"h":5.88,"l":4.36,"n":1062,"o":4.86,"t":"2026-08-03T04:00:00Z","v":392379,"vw":5.349775},{"c":6.84,"h":7.0283,"l":6.185,"n":1633,"o":6.24,"t":"2026-08-04T04:00:00Z","v":313373,"vw":6.68838},{"c":6.2,"h":7.0325,"l":6.11,"n":1720,"o":6.96,"t":"2026-08-05T04:00:00Z","v":342705,"vw":6.576292},{"c":5.26,"h":5.8,"l":4.5,"n":2113,"o":5.16,"t":"2026-08-06T04:00:00Z","v":383208,"vw":5.211551},{"c":4.855,"h":5.8,"l":4.628,"n":3278,"o":5.8,"t":"2026-08-07T04:00:00Z","v":453182,"vw":4.924274},{"c":5.01,"h":5.33,"l":4.7,"n":1467,"o":4.71,"t":"2026-08-10T04:00:00Z","v":259602,"vw":5.111452},{"c":5.26,"h":5.429,"l":5.01,"n":1316,"o":5.01,"t":"2026-08-11T04:00:00Z","v":324076,"vw":5.217234},{"c":5.91,"h":6.25,"l":5.6101,"n":1994,"o":6,"t":"2026-08-12T04:00:00Z","v":541378,"vw":5.986982},{"c":7.48,"h":7.9362,"l":5.81,"n":3003,"o":6,"t":"2026-08-13T04:00:00Z","v":838879,"vw":7.239232},{"c":8.61,"h":8.8,"l":7.845,"n":3266,"o":8.71,"t":"2026-08-14T04:00:00Z","v":843969,"vw":8.372418},{"c":10.13,"h":10.5,"l":9.1729,"n":2511,"o":9.24,"t":"2026-08-17T04:00:00Z","v":579564,"vw":9.972701},{"c":8.3,"h":9.4199,"l":8.0063,"n":2875,"o":8.75,"t":"2026-08-18T04:00:00Z","v":748364,"vw":8.469421},{"c":7.64,"h":9.1,"l":7.42,"n":2249,"o":9.1,"t":"2026-08-19T04:00:00Z","v":441994,"vw":7.850913},{"c":8.03,"h":8.29,"l":7.56,"n":1391,"o":7.66,"t":"2026-08-20T04:00:00Z","v":260814,"vw":7.945989},{"c":7.89,"h":8.18,"l":7.7161,"n":750,"o":8.03,"t":"2026-08-21T04:00:00Z","v":165881,"vw":7.892561},{"c":6.86,"h":7.205,"l":6.161,"n":1867,"o":6.96,"t":"2026-08-24T04:00:00Z","v":512442,"vw":6.628515},{"c":6.79,"h":7.53,"l":6.66,"n":1342,"o":7.21,"t":"2026-08-25T04:00:00Z","v":184389,"vw":7.020758},{"c":6.96,"h":7.05,"l":6.5,"n":704,"o":6.5,"t":"2026-08-26T04:00:00Z","v":185352,"vw":6.873522},{"c":6.79,"h":7.48,"l":6.5683,"n":1271,"o":7.47,"t":"2026-08-27T04:00:00Z","v":245474,"vw":6.803487},{"c":6.76,"h":7.08,"l":6.36,"n":947,"o":6.49,"t":"2026-08-28T04:00:00Z","v":206443,"vw":6.783941},{"c":7.535,"h":7.57,"l":6.51,"n":1259,"o":6.81,"t":"2026-08-31T04:00:00Z","v":283717,"vw":7.014513},{"c":7.23,"h":7.92,"l":7.11,"n":852,"o":7.21,"t":"2026-09-01T04:00:00Z","v":196058,"vw":7.563665},{"c":7.39,"h":7.68,"l":7,"n":484,"o":7.15,"t":"2026-09-02T04:00:00Z","v":90798,"vw":7.312688},{"c":7.42,"h":7.6,"l":7,"n":844,"o":7.43,"t":"2026-09-03T04:00:00Z","v":91287,"vw":7.284377},{"c":9.12,"h":9.135,"l":7.71,"n":1662,"o":7.71,"t":"2026-09-04T04:00:00Z","v":371538,"vw":8.674484},{"c":9.09,"h":9.835,"l":9.09,"n":1096,"o":9.48,"t":"2026-09-08T04:00:00Z","v":332376,"vw":9.503193},{"c":9.4,"h":9.8109,"l":9.095,"n":748,"o":9.2,"t":"2026-09-09T04:00:00Z","v":142570,"vw":9.47881},{"c":8.66,"h":9.03,"l":8.445,"n":588,"o":8.95,"t":"2026-09-10T04:00:00Z","v":83063,"vw":8.750442},{"c":8.04,"h":8.86,"l":7.87,"n":1004,"o":8.86,"t":"2026-09-11T04:00:00Z","v":139376,"vw":8.120066},{"c":7.26,"h":7.48,"l":6.7428,"n":793,"o":7,"t":"2026-09-14T04:00:00Z","v":275213,"vw":6.976197},{"c":7.0132,"h":7.45,"l":6.85,"n":375,"o":7.35,"t":"2026-09-15T04:00:00Z","v":67816,"vw":7.022638},{"c":6.88,"h":7.16,"l":6.79,"n":399,"o":7.1356,"t":"2026-09-16T04:00:00Z","v":78752,"vw":6.973557},{"c":7.73,"h":7.85,"l":7.4,"n":590,"o":7.4,"t":"2026-09-17T04:00:00Z","v":181322,"vw":7.636069},{"c":9.4145,"h":9.45,"l":7.84,"n":821,"o":7.84,"t":"2026-09-18T04:00:00Z","v":157145,"vw":8.708765},{"c":9.15,"h":9.89,"l":8.8701,"n":1029,"o":9.89,"t":"2026-09-21T04:00:00Z","v":209917,"vw":9.275701},{"c":10.39,"h":10.635,"l":9.15,"n":1301,"o":9.15,"t":"2026-09-22T04:00:00Z","v":278887,"vw":10.29094},{"c":9.58,"h":10.54,"l":9.49,"n":786,"o":10.52,"t":"2026-09-23T04:00:00Z","v":145112,"vw":9.816205},{"c":8.94,"h":9.45,"l":8.74,"n":612,"o":9.26,"t":"2026-09-24T04:00:00Z","v":79866,"vw":9.092502},{"c":9.17,"h":9.54,"l":8.85,"n":471,"o":9.27,"t":"2026-09-25T04:00:00Z","v":87974,"vw":9.143406},{"c":8.54,"h":9.01,"l":8,"n":868,"o":8.8,"t":"2026-09-28T04:00:00Z","v":148092,"vw":8.364857},{"c":8.67,"h":8.83,"l":8.42,"n":546,"o":8.79,"t":"2026-09-29T04:00:00Z","v":65630,"vw":8.644692},{"c":8.79,"h":8.92,"l":8.6,"n":333,"o":8.72,"t":"2026-09-30T04:00:00Z","v":42910,"vw":8.774356},{"c":9.22,"h":9.3726,"l":8.48,"n":761,"o":8.71,"t":"2026-10-01T04:00:00Z","v":159072,"vw":8.965687},{"c":8.52,"h":8.94,"l":8.48,"n":766,"o":8.801,"t":"2026-10-02T04:00:00Z","v":180093,"vw":8.646024},{"c":8.35,"h":8.74,"l":8.2101,"n":450,"o":8.74,"t":"2026-10-05T04:00:00Z","v":82381,"vw":8.445198},{"c":7.92,"h":8.485,"l":7.85,"n":782,"o":8.36,"t":"2026-10-06T04:00:00Z","v":155478,"vw":8.066533},{"c":8.21,"h":8.61,"l":7.58,"n":680,"o":7.6,"t":"2026-10-07T04:00:00Z","v":144153,"vw":8.340491},{"c":7.41,"h":8.013,"l":7.2,"n":520,"o":8.0051,"t":"2026-10-08T04:00:00Z","v":75113,"vw":7.61475},{"c":7.16,"h":7.8,"l":7.11,"n":311,"o":7.8,"t":"2026-10-09T04:00:00Z","v":49792,"vw":7.35668},{"c":6.3,"h":6.9,"l":6.12,"n":878,"o":6.9,"t":"2026-10-12T04:00:00Z","v":146162,"vw":6.332059},{"c":6.26,"h":6.27,"l":5.65,"n":1156,"o":5.71,"t":"2026-10-13T04:00:00Z","v":328348,"vw":5.906069},{"c":5.61,"h":6.0371,"l":5.605,"n":708,"o":5.9218,"t":"2026-10-14T04:00:00Z","v":148387,"vw":5.784639},{"c":5.52,"h":5.53,"l":4.6,"n":988,"o":4.83,"t":"2026-10-15T04:00:00Z","v":240590,"vw":4.996047},{"c":4.74,"h":5.19,"l":4.735,"n":714,"o":5.1,"t":"2026-10-16T04:00:00Z","v":235596,"vw":4.947604},{"c":5.255,"h":5.53,"l":5.17,"n":684,"o":5.17,"t":"2026-10-19T04:00:00Z","v":192420,"vw":5.371417},{"c":5.21,"h":5.3796,"l":5.0046,"n":451,"o":5.07,"t":"2026-10-20T04:00:00Z","v":133299,"vw":5.221038},{"c":5.3,"h":5.63,"l":4.96,"n":443,"o":5.63,"t":"2026-10-21T04:00:00Z","v":139739,"vw":5.232433},{"c":4.43,"h":5.1026,"l":4.29,"n":797,"o":4.87,"t":"2026-10-22T04:00:00Z","v":208248,"vw":4.687141}],"volatilityBars":[{"c":9.09,"h":9.11,"l":9.04,"n":4,"o":9.04,"t":"2026-09-22T08:00:00Z","v":665,"vw":9.090407},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-09-22T08:15:00Z","v":100,"vw":8.95},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-09-22T08:30:00Z","v":300,"vw":8.95},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-22T10:15:00Z","v":300,"vw":9.2},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-09-22T12:15:00Z","v":300,"vw":9},{"c":10.41,"h":10.47,"l":9.15,"n":287,"o":9.15,"t":"2026-09-22T13:30:00Z","v":62112,"vw":9.963143},{"c":10.565,"h":10.635,"l":10.221,"n":189,"o":10.405,"t":"2026-09-22T13:45:00Z","v":75031,"vw":10.45714},{"c":10.4697,"h":10.5599,"l":10.33,"n":123,"o":10.535,"t":"2026-09-22T14:00:00Z","v":31884,"vw":10.483673},{"c":10.34,"h":10.4,"l":10.26,"n":44,"o":10.4,"t":"2026-09-22T14:15:00Z","v":15796,"vw":10.351416},{"c":10.29,"h":10.42,"l":10.23,"n":36,"o":10.36,"t":"2026-09-22T14:30:00Z","v":8568,"vw":10.346551},{"c":10.12,"h":10.285,"l":10.11,"n":58,"o":10.23,"t":"2026-09-22T14:45:00Z","v":16857,"vw":10.182209},{"c":10.03,"h":10.15,"l":9.92,"n":49,"o":10.15,"t":"2026-09-22T15:00:00Z","v":5384,"vw":10.006594},{"c":10,"h":10.03,"l":9.94,"n":18,"o":10.02,"t":"2026-09-22T15:15:00Z","v":3109,"vw":9.980674},{"c":10.15,"h":10.1558,"l":10.11,"n":23,"o":10.11,"t":"2026-09-22T15:30:00Z","v":4449,"vw":10.137371},{"c":10.19,"h":10.2071,"l":10.14,"n":16,"o":10.14,"t":"2026-09-22T15:45:00Z","v":2866,"vw":10.186263},{"c":10.34,"h":10.41,"l":10.26,"n":22,"o":10.26,"t":"2026-09-22T16:00:00Z","v":4793,"vw":10.303136},{"c":10.33,"h":10.4,"l":10.33,"n":10,"o":10.4,"t":"2026-09-22T16:15:00Z","v":1805,"vw":10.36716},{"c":10.3,"h":10.4,"l":10.29,"n":17,"o":10.4,"t":"2026-09-22T16:30:00Z","v":3626,"vw":10.345348},{"c":10.405,"h":10.44,"l":10.405,"n":11,"o":10.408,"t":"2026-09-22T16:45:00Z","v":1869,"vw":10.428294},{"c":10.39,"h":10.39,"l":10.38,"n":7,"o":10.38,"t":"2026-09-22T17:00:00Z","v":2329,"vw":10.389358},{"c":10.43,"h":10.43,"l":10.35,"n":11,"o":10.35,"t":"2026-09-22T17:15:00Z","v":2597,"vw":10.398345},{"c":10.49,"h":10.49,"l":10.4,"n":13,"o":10.425,"t":"2026-09-22T17:30:00Z","v":1960,"vw":10.450914},{"c":10.45,"h":10.5,"l":10.45,"n":8,"o":10.48,"t":"2026-09-22T17:45:00Z","v":862,"vw":10.480277},{"c":10.39,"h":10.39,"l":10.39,"n":6,"o":10.39,"t":"2026-09-22T18:00:00Z","v":1379,"vw":10.39},{"c":10.495,"h":10.495,"l":10.47,"n":2,"o":10.47,"t":"2026-09-22T18:15:00Z","v":200,"vw":10.4825},{"c":10.43,"h":10.43,"l":10.38,"n":11,"o":10.42,"t":"2026-09-22T18:30:00Z","v":2359,"vw":10.399134},{"c":10.4256,"h":10.4256,"l":10.4256,"n":1,"o":10.4256,"t":"2026-09-22T18:45:00Z","v":500,"vw":10.4256},{"c":10.41,"h":10.47,"l":10.39,"n":27,"o":10.43,"t":"2026-09-22T19:00:00Z","v":6075,"vw":10.434805},{"c":10.4105,"h":10.5,"l":10.4,"n":8,"o":10.4558,"t":"2026-09-22T19:15:00Z","v":1019,"vw":10.437947},{"c":10.49,"h":10.535,"l":10.43,"n":37,"o":10.43,"t":"2026-09-22T19:30:00Z","v":5187,"vw":10.505995},{"c":10.41,"h":10.51,"l":10.39,"n":55,"o":10.51,"t":"2026-09-22T19:45:00Z","v":8356,"vw":10.458173},{"c":10.39,"h":10.39,"l":10.39,"n":3,"o":10.39,"t":"2026-09-22T20:00:00Z","v":133,"vw":10.39},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-09-22T20:15:00Z","v":1780,"vw":10.4},{"c":10.42,"h":10.42,"l":10.4,"n":6,"o":10.4,"t":"2026-09-22T22:15:00Z","v":581,"vw":10.409937},{"c":10.39,"h":10.39,"l":10.32,"n":5,"o":10.32,"t":"2026-09-23T08:00:00Z","v":2226,"vw":10.338529},{"c":10.3,"h":10.31,"l":10.3,"n":5,"o":10.31,"t":"2026-09-23T08:45:00Z","v":775,"vw":10.303667},{"c":10.18,"h":10.19,"l":10.18,"n":3,"o":10.19,"t":"2026-09-23T11:15:00Z","v":480,"vw":10.1825},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-09-23T11:30:00Z","v":200,"vw":10.19},{"c":10.335,"h":10.335,"l":10.3,"n":6,"o":10.3,"t":"2026-09-23T12:30:00Z","v":1200,"vw":10.303182},{"c":10.29,"h":10.29,"l":10.29,"n":3,"o":10.29,"t":"2026-09-23T13:00:00Z","v":294,"vw":10.29},{"c":10.1,"h":10.54,"l":10.1,"n":52,"o":10.52,"t":"2026-09-23T13:30:00Z","v":7269,"vw":10.325262},{"c":10.0499,"h":10.07,"l":9.91,"n":25,"o":10.07,"t":"2026-09-23T13:45:00Z","v":4466,"vw":9.975332},{"c":9.91,"h":10.13,"l":9.9,"n":38,"o":10.1,"t":"2026-09-23T14:00:00Z","v":17543,"vw":10.046446},{"c":9.84,"h":9.92,"l":9.75,"n":46,"o":9.91,"t":"2026-09-23T14:15:00Z","v":8298,"vw":9.797702},{"c":9.77,"h":9.845,"l":9.75,"n":18,"o":9.845,"t":"2026-09-23T14:30:00Z","v":4521,"vw":9.787966},{"c":9.87,"h":9.96,"l":9.79,"n":31,"o":9.81,"t":"2026-09-23T14:45:00Z","v":13489,"vw":9.837564},{"c":9.91,"h":9.91,"l":9.84,"n":14,"o":9.84,"t":"2026-09-23T15:00:00Z","v":3975,"vw":9.903505},{"c":9.93,"h":9.95,"l":9.9,"n":25,"o":9.93,"t":"2026-09-23T15:15:00Z","v":5076,"vw":9.912166},{"c":9.8,"h":9.84,"l":9.78,"n":19,"o":9.84,"t":"2026-09-23T15:30:00Z","v":1370,"vw":9.800939},{"c":9.76,"h":9.76,"l":9.72,"n":17,"o":9.72,"t":"2026-09-23T15:45:00Z","v":12380,"vw":9.750904},{"c":9.79,"h":9.8,"l":9.77,"n":11,"o":9.77,"t":"2026-09-23T16:00:00Z","v":1936,"vw":9.793699},{"c":9.725,"h":9.82,"l":9.725,"n":16,"o":9.79,"t":"2026-09-23T16:15:00Z","v":3677,"vw":9.745341},{"c":9.63,"h":9.77,"l":9.63,"n":9,"o":9.77,"t":"2026-09-23T16:30:00Z","v":2231,"vw":9.672747},{"c":9.65,"h":9.67,"l":9.63,"n":22,"o":9.635,"t":"2026-09-23T16:45:00Z","v":3055,"vw":9.646145},{"c":9.58,"h":9.63,"l":9.58,"n":22,"o":9.63,"t":"2026-09-23T17:00:00Z","v":4237,"vw":9.59585},{"c":9.635,"h":9.68,"l":9.59,"n":13,"o":9.59,"t":"2026-09-23T17:15:00Z","v":1656,"vw":9.633198},{"c":9.725,"h":9.725,"l":9.64,"n":23,"o":9.64,"t":"2026-09-23T17:30:00Z","v":1994,"vw":9.682637},{"c":9.77,"h":9.77,"l":9.695,"n":17,"o":9.7101,"t":"2026-09-23T17:45:00Z","v":1618,"vw":9.722503},{"c":9.73,"h":9.77,"l":9.73,"n":8,"o":9.74,"t":"2026-09-23T18:00:00Z","v":1291,"vw":9.745703},{"c":9.746,"h":9.77,"l":9.73,"n":12,"o":9.73,"t":"2026-09-23T18:15:00Z","v":1808,"vw":9.750438},{"c":9.675,"h":9.76,"l":9.675,"n":18,"o":9.76,"t":"2026-09-23T18:30:00Z","v":7037,"vw":9.687284},{"c":9.62,"h":9.66,"l":9.61,"n":12,"o":9.66,"t":"2026-09-23T18:45:00Z","v":1727,"vw":9.61773},{"c":9.59,"h":9.66,"l":9.5701,"n":21,"o":9.61,"t":"2026-09-23T19:00:00Z","v":2610,"vw":9.6154},{"c":9.645,"h":9.645,"l":9.56,"n":22,"o":9.58,"t":"2026-09-23T19:15:00Z","v":2687,"vw":9.593087},{"c":9.605,"h":9.6101,"l":9.57,"n":21,"o":9.605,"t":"2026-09-23T19:30:00Z","v":6491,"vw":9.599212},{"c":9.58,"h":9.6776,"l":9.49,"n":49,"o":9.61,"t":"2026-09-23T19:45:00Z","v":9224,"vw":9.626888},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-09-23T20:00:00Z","v":4696,"vw":9.6},{"c":9.54,"h":9.79,"l":9.54,"n":2,"o":9.79,"t":"2026-09-23T23:15:00Z","v":400,"vw":9.665},{"c":9.41,"h":9.45,"l":9.24,"n":7,"o":9.24,"t":"2026-09-24T08:00:00Z","v":1703,"vw":9.350298},{"c":9.01,"h":9.01,"l":9,"n":3,"o":9,"t":"2026-09-24T08:30:00Z","v":594,"vw":9.006734},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-09-24T09:00:00Z","v":800,"vw":9.01},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-09-24T09:30:00Z","v":300,"vw":9.01},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-24T11:45:00Z","v":104,"vw":9.17},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-09-24T12:45:00Z","v":300,"vw":9.2},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-09-24T13:00:00Z","v":295,"vw":9.22},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-09-24T13:15:00Z","v":705,"vw":9.33},{"c":9.13,"h":9.33,"l":8.895,"n":86,"o":9.26,"t":"2026-09-24T13:30:00Z","v":11711,"vw":9.072504},{"c":9.09,"h":9.44,"l":9.09,"n":54,"o":9.16,"t":"2026-09-24T13:45:00Z","v":11998,"vw":9.311882},{"c":9.26,"h":9.2866,"l":9.14,"n":21,"o":9.14,"t":"2026-09-24T14:00:00Z","v":3112,"vw":9.246281},{"c":9.38,"h":9.38,"l":9.24,"n":13,"o":9.2581,"t":"2026-09-24T14:15:00Z","v":2207,"vw":9.263228},{"c":9.35,"h":9.45,"l":9.31,"n":15,"o":9.38,"t":"2026-09-24T14:30:00Z","v":2127,"vw":9.403517},{"c":9.1274,"h":9.24,"l":9.1,"n":11,"o":9.24,"t":"2026-09-24T14:45:00Z","v":1010,"vw":9.179394},{"c":9.06,"h":9.13,"l":9.03,"n":17,"o":9.13,"t":"2026-09-24T15:00:00Z","v":3658,"vw":9.047249},{"c":9.04,"h":9.075,"l":9.0201,"n":8,"o":9.0201,"t":"2026-09-24T15:15:00Z","v":1698,"vw":9.035652},{"c":9.11,"h":9.13,"l":9.11,"n":4,"o":9.13,"t":"2026-09-24T15:30:00Z","v":400,"vw":9.115362},{"c":9.09,"h":9.13,"l":9.09,"n":8,"o":9.13,"t":"2026-09-24T15:45:00Z","v":408,"vw":9.101142},{"c":8.94,"h":9.01,"l":8.94,"n":4,"o":9.01,"t":"2026-09-24T16:00:00Z","v":4287,"vw":8.943267},{"c":9.01,"h":9.07,"l":9,"n":14,"o":9,"t":"2026-09-24T16:15:00Z","v":1859,"vw":9.02807},{"c":9.25,"h":9.25,"l":9.02,"n":22,"o":9.02,"t":"2026-09-24T16:30:00Z","v":2238,"vw":9.155553},{"c":9.1,"h":9.2099,"l":9.08,"n":12,"o":9.13,"t":"2026-09-24T16:45:00Z","v":1408,"vw":9.14708},{"c":9.11,"h":9.21,"l":9.1,"n":17,"o":9.1655,"t":"2026-09-24T17:00:00Z","v":3307,"vw":9.154119},{"c":9.075,"h":9.13,"l":9.06,"n":7,"o":9.13,"t":"2026-09-24T17:15:00Z","v":4340,"vw":9.119542},{"c":8.9639,"h":9.1,"l":8.9639,"n":6,"o":9.1,"t":"2026-09-24T17:30:00Z","v":951,"vw":8.998848},{"c":8.87,"h":8.9,"l":8.87,"n":17,"o":8.9,"t":"2026-09-24T17:45:00Z","v":1336,"vw":8.892727},{"c":8.76,"h":8.87,"l":8.76,"n":13,"o":8.87,"t":"2026-09-24T18:00:00Z","v":897,"vw":8.805714},{"c":8.82,"h":8.83,"l":8.74,"n":14,"o":8.7626,"t":"2026-09-24T18:15:00Z","v":5258,"vw":8.769596},{"c":8.89,"h":8.89,"l":8.76,"n":12,"o":8.76,"t":"2026-09-24T18:45:00Z","v":1362,"vw":8.826522},{"c":8.86,"h":8.92,"l":8.86,"n":5,"o":8.92,"t":"2026-09-24T19:00:00Z","v":460,"vw":8.8925},{"c":8.825,"h":8.84,"l":8.81,"n":9,"o":8.84,"t":"2026-09-24T19:15:00Z","v":1512,"vw":8.824788},{"c":8.9,"h":8.9,"l":8.86,"n":7,"o":8.87,"t":"2026-09-24T19:30:00Z","v":830,"vw":8.87087},{"c":8.94,"h":8.95,"l":8.93,"n":7,"o":8.93,"t":"2026-09-24T19:45:00Z","v":1850,"vw":8.946119},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-09-24T21:00:00Z","v":100,"vw":8.97},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-09-24T21:45:00Z","v":1900,"vw":9.05},{"c":9.2,"h":9.21,"l":9.2,"n":2,"o":9.21,"t":"2026-09-25T08:00:00Z","v":748,"vw":9.206684},{"c":9.31,"h":9.32,"l":9.31,"n":5,"o":9.32,"t":"2026-09-25T09:45:00Z","v":2478,"vw":9.316667},{"c":9.5,"h":9.5,"l":9.31,"n":2,"o":9.31,"t":"2026-09-25T10:15:00Z","v":1248,"vw":9.462244},{"c":9.45,"h":9.45,"l":9.3,"n":3,"o":9.3,"t":"2026-09-25T11:00:00Z","v":754,"vw":9.34},{"c":9.4,"h":9.49,"l":9.3,"n":4,"o":9.3,"t":"2026-09-25T11:15:00Z","v":351,"vw":9.382857},{"c":9.27,"h":9.4,"l":9.27,"n":4,"o":9.4,"t":"2026-09-25T11:30:00Z","v":947,"vw":9.367265},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-09-25T12:15:00Z","v":472,"vw":9.3},{"c":9.36,"h":9.409,"l":9.36,"n":4,"o":9.36,"t":"2026-09-25T12:30:00Z","v":943,"vw":9.386036},{"c":9.62,"h":9.62,"l":9.48,"n":12,"o":9.48,"t":"2026-09-25T13:00:00Z","v":1737,"vw":9.504873},{"c":9.46,"h":9.57,"l":9.39,"n":14,"o":9.39,"t":"2026-09-25T13:15:00Z","v":12837,"vw":9.54753},{"c":9.37,"h":9.54,"l":9.25,"n":57,"o":9.27,"t":"2026-09-25T13:30:00Z","v":8913,"vw":9.431469},{"c":9.05,"h":9.29,"l":9.05,"n":37,"o":9.29,"t":"2026-09-25T13:45:00Z","v":9733,"vw":9.195893},{"c":8.94,"h":9.17,"l":8.94,"n":32,"o":9.1,"t":"2026-09-25T14:00:00Z","v":5555,"vw":9.072041},{"c":8.91,"h":8.9333,"l":8.85,"n":39,"o":8.9001,"t":"2026-09-25T14:15:00Z","v":10525,"vw":8.893718},{"c":9.02,"h":9.07,"l":8.87,"n":12,"o":8.87,"t":"2026-09-25T14:30:00Z","v":2722,"vw":9.020975},{"c":9.14,"h":9.205,"l":9.14,"n":19,"o":9.15,"t":"2026-09-25T14:45:00Z","v":3137,"vw":9.178164},{"c":9.15,"h":9.16,"l":9.11,"n":4,"o":9.11,"t":"2026-09-25T15:00:00Z","v":604,"vw":9.133333},{"c":9.08,"h":9.16,"l":9.08,"n":3,"o":9.1216,"t":"2026-09-25T15:15:00Z","v":1297,"vw":9.134341},{"c":9.05,"h":9.17,"l":9.05,"n":5,"o":9.17,"t":"2026-09-25T15:30:00Z","v":702,"vw":9.13},{"c":9.2,"h":9.2419,"l":9.1768,"n":11,"o":9.1768,"t":"2026-09-25T16:00:00Z","v":5730,"vw":9.199135},{"c":9.095,"h":9.14,"l":9.095,"n":4,"o":9.14,"t":"2026-09-25T16:15:00Z","v":4224,"vw":9.09628},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-09-25T16:30:00Z","v":174,"vw":9.16},{"c":9.16,"h":9.16,"l":9.145,"n":2,"o":9.145,"t":"2026-09-25T16:45:00Z","v":300,"vw":9.15},{"c":9.175,"h":9.2121,"l":9.16,"n":5,"o":9.205,"t":"2026-09-25T17:00:00Z","v":691,"vw":9.196476},{"c":9.2599,"h":9.2599,"l":9.239,"n":3,"o":9.239,"t":"2026-09-25T17:45:00Z","v":485,"vw":9.244225},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-25T18:00:00Z","v":100,"vw":9.25},{"c":9.23,"h":9.24,"l":9.23,"n":3,"o":9.24,"t":"2026-09-25T19:00:00Z","v":732,"vw":9.233151},{"c":9.13,"h":9.19,"l":9.13,"n":4,"o":9.19,"t":"2026-09-25T19:15:00Z","v":2428,"vw":9.151417},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-09-25T19:30:00Z","v":143,"vw":9.15},{"c":9.16,"h":9.21,"l":9.15,"n":18,"o":9.21,"t":"2026-09-25T19:45:00Z","v":1912,"vw":9.186176},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-09-25T20:00:00Z","v":292,"vw":9.17},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-09-25T20:30:00Z","v":1092,"vw":9.16},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-09-25T20:45:00Z","v":523,"vw":9.16},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-09-25T21:15:00Z","v":374,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":3,"o":9.17,"t":"2026-09-25T21:30:00Z","v":242,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-25T23:45:00Z","v":360,"vw":9.17},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-09-28T08:00:00Z","v":315,"vw":8.63},{"c":8.5,"h":8.51,"l":8.5,"n":5,"o":8.51,"t":"2026-09-28T09:00:00Z","v":1136,"vw":8.509075},{"c":8.51,"h":8.51,"l":8.51,"n":3,"o":8.51,"t":"2026-09-28T09:30:00Z","v":818,"vw":8.51},{"c":8.62,"h":8.62,"l":8.53,"n":5,"o":8.53,"t":"2026-09-28T09:45:00Z","v":1259,"vw":8.549204},{"c":8.61,"h":8.75,"l":8.6,"n":5,"o":8.75,"t":"2026-09-28T11:00:00Z","v":765,"vw":8.627391},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-28T11:15:00Z","v":100,"vw":8.61},{"c":8.56,"h":8.68,"l":8.56,"n":2,"o":8.68,"t":"2026-09-28T11:30:00Z","v":485,"vw":8.609485},{"c":8.74,"h":8.77,"l":8.73,"n":4,"o":8.77,"t":"2026-09-28T13:00:00Z","v":628,"vw":8.741592},{"c":8.4708,"h":9.01,"l":8.4708,"n":75,"o":8.8,"t":"2026-09-28T13:30:00Z","v":7503,"vw":8.692667},{"c":8.58,"h":8.62,"l":8.5,"n":15,"o":8.54,"t":"2026-09-28T13:45:00Z","v":1918,"vw":8.546734},{"c":8.265,"h":8.61,"l":8.265,"n":63,"o":8.57,"t":"2026-09-28T14:00:00Z","v":4753,"vw":8.487163},{"c":8.29,"h":8.35,"l":8.29,"n":49,"o":8.31,"t":"2026-09-28T14:15:00Z","v":57924,"vw":8.290931},{"c":8.03,"h":8.28,"l":8.03,"n":73,"o":8.2601,"t":"2026-09-28T14:30:00Z","v":8849,"vw":8.20893},{"c":8.1099,"h":8.1099,"l":8,"n":27,"o":8,"t":"2026-09-28T14:45:00Z","v":5366,"vw":8.061305},{"c":8.23,"h":8.3094,"l":8.19,"n":34,"o":8.2,"t":"2026-09-28T15:00:00Z","v":7816,"vw":8.259772},{"c":8.25,"h":8.25,"l":8.22,"n":7,"o":8.22,"t":"2026-09-28T15:15:00Z","v":1015,"vw":8.244819},{"c":8.28,"h":8.28,"l":8.23,"n":11,"o":8.23,"t":"2026-09-28T15:30:00Z","v":1324,"vw":8.275915},{"c":8.32,"h":8.32,"l":8.25,"n":7,"o":8.25,"t":"2026-09-28T15:45:00Z","v":1806,"vw":8.30048},{"c":8.3499,"h":8.35,"l":8.32,"n":13,"o":8.335,"t":"2026-09-28T16:00:00Z","v":3480,"vw":8.339457},{"c":8.56,"h":8.58,"l":8.39,"n":34,"o":8.415,"t":"2026-09-28T16:15:00Z","v":6244,"vw":8.457242},{"c":8.5,"h":8.58,"l":8.5,"n":11,"o":8.565,"t":"2026-09-28T16:30:00Z","v":1400,"vw":8.549907},{"c":8.5007,"h":8.55,"l":8.49,"n":26,"o":8.53,"t":"2026-09-28T16:45:00Z","v":3095,"vw":8.519317},{"c":8.58,"h":8.58,"l":8.4725,"n":22,"o":8.505,"t":"2026-09-28T17:00:00Z","v":2423,"vw":8.494058},{"c":8.5899,"h":8.6,"l":8.55,"n":19,"o":8.6,"t":"2026-09-28T17:15:00Z","v":1799,"vw":8.574847},{"c":8.53,"h":8.58,"l":8.53,"n":11,"o":8.58,"t":"2026-09-28T17:30:00Z","v":908,"vw":8.550286},{"c":8.51,"h":8.54,"l":8.51,"n":8,"o":8.54,"t":"2026-09-28T17:45:00Z","v":2272,"vw":8.528151},{"c":8.56,"h":8.56,"l":8.535,"n":12,"o":8.55,"t":"2026-09-28T18:00:00Z","v":1433,"vw":8.538969},{"c":8.51,"h":8.53,"l":8.5,"n":25,"o":8.53,"t":"2026-09-28T18:15:00Z","v":3343,"vw":8.518575},{"c":8.476,"h":8.51,"l":8.475,"n":10,"o":8.51,"t":"2026-09-28T18:30:00Z","v":1682,"vw":8.490446},{"c":8.58,"h":8.585,"l":8.48,"n":15,"o":8.48,"t":"2026-09-28T18:45:00Z","v":3112,"vw":8.522434},{"c":8.465,"h":8.57,"l":8.465,"n":46,"o":8.57,"t":"2026-09-28T19:00:00Z","v":3700,"vw":8.501679},{"c":8.49,"h":8.495,"l":8.465,"n":23,"o":8.465,"t":"2026-09-28T19:15:00Z","v":1766,"vw":8.486837},{"c":8.5,"h":8.5,"l":8.48,"n":4,"o":8.48,"t":"2026-09-28T19:30:00Z","v":617,"vw":8.49631},{"c":8.55,"h":8.5617,"l":8.53,"n":25,"o":8.54,"t":"2026-09-28T19:45:00Z","v":3477,"vw":8.546122},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-09-28T20:00:00Z","v":811,"vw":8.54},{"c":8.73,"h":8.73,"l":8.63,"n":2,"o":8.63,"t":"2026-09-29T08:00:00Z","v":1004,"vw":8.68},{"c":8.7181,"h":8.73,"l":8.7181,"n":4,"o":8.73,"t":"2026-09-29T12:45:00Z","v":357,"vw":8.722898},{"c":8.675,"h":8.675,"l":8.675,"n":1,"o":8.675,"t":"2026-09-29T13:00:00Z","v":100,"vw":8.675},{"c":8.42,"h":8.8201,"l":8.42,"n":114,"o":8.79,"t":"2026-09-29T13:30:00Z","v":19039,"vw":8.7024},{"c":8.585,"h":8.585,"l":8.465,"n":17,"o":8.465,"t":"2026-09-29T13:45:00Z","v":2518,"vw":8.533078},{"c":8.615,"h":8.68,"l":8.6,"n":26,"o":8.6,"t":"2026-09-29T14:00:00Z","v":2844,"vw":8.645371},{"c":8.82,"h":8.83,"l":8.719,"n":20,"o":8.719,"t":"2026-09-29T14:15:00Z","v":3700,"vw":8.800202},{"c":8.83,"h":8.83,"l":8.7772,"n":12,"o":8.7772,"t":"2026-09-29T14:30:00Z","v":1298,"vw":8.809412},{"c":8.7501,"h":8.7599,"l":8.73,"n":14,"o":8.735,"t":"2026-09-29T14:45:00Z","v":2496,"vw":8.746355},{"c":8.66,"h":8.75,"l":8.66,"n":14,"o":8.75,"t":"2026-09-29T15:00:00Z","v":1272,"vw":8.700745},{"c":8.53,"h":8.605,"l":8.53,"n":17,"o":8.605,"t":"2026-09-29T15:15:00Z","v":3024,"vw":8.593175},{"c":8.515,"h":8.515,"l":8.5075,"n":3,"o":8.5075,"t":"2026-09-29T15:30:00Z","v":355,"vw":8.512857},{"c":8.51,"h":8.51,"l":8.42,"n":12,"o":8.47,"t":"2026-09-29T15:45:00Z","v":1597,"vw":8.449156},{"c":8.54,"h":8.54,"l":8.505,"n":7,"o":8.505,"t":"2026-09-29T16:00:00Z","v":632,"vw":8.519},{"c":8.52,"h":8.5501,"l":8.52,"n":4,"o":8.55,"t":"2026-09-29T16:15:00Z","v":301,"vw":8.540033},{"c":8.52,"h":8.52,"l":8.51,"n":4,"o":8.51,"t":"2026-09-29T16:30:00Z","v":1604,"vw":8.51625},{"c":8.484,"h":8.5001,"l":8.43,"n":9,"o":8.5001,"t":"2026-09-29T16:45:00Z","v":1261,"vw":8.473151},{"c":8.53,"h":8.53,"l":8.4815,"n":7,"o":8.49,"t":"2026-09-29T17:00:00Z","v":2584,"vw":8.511255},{"c":8.5425,"h":8.575,"l":8.5425,"n":10,"o":8.55,"t":"2026-09-29T18:00:00Z","v":1431,"vw":8.551277},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-29T18:15:00Z","v":100,"vw":8.55},{"c":8.6,"h":8.6,"l":8.5705,"n":3,"o":8.589,"t":"2026-09-29T18:30:00Z","v":920,"vw":8.588543},{"c":8.619,"h":8.619,"l":8.619,"n":1,"o":8.619,"t":"2026-09-29T18:45:00Z","v":100,"vw":8.619},{"c":8.6099,"h":8.6401,"l":8.6,"n":14,"o":8.6401,"t":"2026-09-29T19:00:00Z","v":2479,"vw":8.626267},{"c":8.57,"h":8.5999,"l":8.57,"n":12,"o":8.5901,"t":"2026-09-29T19:15:00Z","v":2450,"vw":8.579194},{"c":8.6525,"h":8.6525,"l":8.61,"n":24,"o":8.65,"t":"2026-09-29T19:30:00Z","v":3931,"vw":8.633548},{"c":8.67,"h":8.67,"l":8.61,"n":22,"o":8.66,"t":"2026-09-29T19:45:00Z","v":3785,"vw":8.638066},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-09-29T21:15:00Z","v":169,"vw":8.79},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-09-29T21:45:00Z","v":169,"vw":8.62},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-09-29T23:30:00Z","v":500,"vw":8.65},{"c":8.5218,"h":8.5218,"l":8.5218,"n":1,"o":8.5218,"t":"2026-09-29T23:45:00Z","v":1000,"vw":8.5218},{"c":8.59,"h":8.64,"l":8.59,"n":2,"o":8.64,"t":"2026-09-30T08:00:00Z","v":800,"vw":8.62125},{"c":8.64,"h":8.64,"l":8.64,"n":6,"o":8.64,"t":"2026-09-30T09:15:00Z","v":2217,"vw":8.64},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-09-30T09:30:00Z","v":153,"vw":8.67},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-09-30T11:15:00Z","v":201,"vw":8.41},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-30T13:15:00Z","v":200,"vw":8.75},{"c":8.6758,"h":8.89,"l":8.6,"n":25,"o":8.72,"t":"2026-09-30T13:30:00Z","v":4317,"vw":8.742504},{"c":8.65,"h":8.69,"l":8.65,"n":9,"o":8.66,"t":"2026-09-30T13:45:00Z","v":3604,"vw":8.665914},{"c":8.8,"h":8.81,"l":8.6996,"n":10,"o":8.6996,"t":"2026-09-30T14:00:00Z","v":954,"vw":8.764776},{"c":8.85,"h":8.91,"l":8.8,"n":19,"o":8.8,"t":"2026-09-30T14:15:00Z","v":3354,"vw":8.858875},{"c":8.8,"h":8.86,"l":8.74,"n":27,"o":8.86,"t":"2026-09-30T14:30:00Z","v":3604,"vw":8.79278},{"c":8.84,"h":8.86,"l":8.82,"n":6,"o":8.86,"t":"2026-09-30T14:45:00Z","v":686,"vw":8.843333},{"c":8.7638,"h":8.77,"l":8.68,"n":10,"o":8.72,"t":"2026-09-30T15:00:00Z","v":2980,"vw":8.731658},{"c":8.8048,"h":8.8048,"l":8.8048,"n":1,"o":8.8048,"t":"2026-09-30T15:15:00Z","v":400,"vw":8.8048},{"c":8.81,"h":8.81,"l":8.775,"n":5,"o":8.775,"t":"2026-09-30T15:30:00Z","v":2103,"vw":8.807153},{"c":8.79,"h":8.79,"l":8.76,"n":2,"o":8.76,"t":"2026-09-30T15:45:00Z","v":400,"vw":8.7675},{"c":8.7761,"h":8.7761,"l":8.7761,"n":1,"o":8.7761,"t":"2026-09-30T16:00:00Z","v":120,"vw":8.7761},{"c":8.76,"h":8.76,"l":8.75,"n":4,"o":8.75,"t":"2026-09-30T16:15:00Z","v":1300,"vw":8.757994},{"c":8.76,"h":8.76,"l":8.715,"n":3,"o":8.715,"t":"2026-09-30T16:30:00Z","v":1250,"vw":8.7456},{"c":8.765,"h":8.765,"l":8.75,"n":4,"o":8.75,"t":"2026-09-30T16:45:00Z","v":352,"vw":8.758571},{"c":8.7,"h":8.76,"l":8.7,"n":2,"o":8.76,"t":"2026-09-30T17:00:00Z","v":217,"vw":8.73235},{"c":8.71,"h":8.71,"l":8.71,"n":4,"o":8.71,"t":"2026-09-30T17:15:00Z","v":800,"vw":8.71},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-09-30T17:30:00Z","v":503,"vw":8.69},{"c":8.8,"h":8.8,"l":8.7863,"n":7,"o":8.7863,"t":"2026-09-30T18:00:00Z","v":393,"vw":8.7927},{"c":8.88,"h":8.9,"l":8.8,"n":12,"o":8.8,"t":"2026-09-30T18:15:00Z","v":803,"vw":8.854965},{"c":8.84,"h":8.87,"l":8.84,"n":2,"o":8.87,"t":"2026-09-30T18:30:00Z","v":600,"vw":8.845},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-09-30T18:45:00Z","v":101,"vw":8.81},{"c":8.8549,"h":8.8549,"l":8.8549,"n":2,"o":8.8549,"t":"2026-09-30T19:00:00Z","v":223,"vw":8.8549},{"c":8.84,"h":8.87,"l":8.84,"n":3,"o":8.87,"t":"2026-09-30T19:15:00Z","v":362,"vw":8.859231},{"c":8.84,"h":8.84,"l":8.84,"n":6,"o":8.84,"t":"2026-09-30T19:30:00Z","v":561,"vw":8.84},{"c":8.79,"h":8.92,"l":8.7366,"n":30,"o":8.9,"t":"2026-09-30T19:45:00Z","v":5378,"vw":8.812161},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-09-30T20:00:00Z","v":250,"vw":8.79},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-09-30T20:15:00Z","v":100,"vw":8.79},{"c":8.6187,"h":8.6187,"l":8.6187,"n":1,"o":8.6187,"t":"2026-09-30T21:00:00Z","v":770,"vw":8.6187},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-09-30T21:15:00Z","v":618,"vw":8.5},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-09-30T22:00:00Z","v":169,"vw":8.65},{"c":9.07,"h":9.29,"l":9.06,"n":14,"o":9.28,"t":"2026-10-01T08:00:00Z","v":2768,"vw":9.147519},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-01T11:00:00Z","v":250,"vw":9},{"c":8.9,"h":8.95,"l":8.9,"n":3,"o":8.95,"t":"2026-10-01T11:15:00Z","v":850,"vw":8.917647},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-01T11:30:00Z","v":250,"vw":8.9},{"c":8.88,"h":8.92,"l":8.88,"n":7,"o":8.92,"t":"2026-10-01T11:45:00Z","v":1100,"vw":8.895836},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-01T12:00:00Z","v":100,"vw":8.85},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-01T12:45:00Z","v":100,"vw":8.81},{"c":8.8,"h":9.03,"l":8.59,"n":97,"o":8.71,"t":"2026-10-01T13:30:00Z","v":25996,"vw":8.903269},{"c":8.9,"h":8.94,"l":8.81,"n":27,"o":8.9,"t":"2026-10-01T13:45:00Z","v":10045,"vw":8.899231},{"c":8.7891,"h":8.7891,"l":8.66,"n":55,"o":8.78,"t":"2026-10-01T14:00:00Z","v":31230,"vw":8.721224},{"c":8.595,"h":8.815,"l":8.48,"n":21,"o":8.815,"t":"2026-10-01T14:15:00Z","v":2710,"vw":8.552231},{"c":8.72,"h":8.75,"l":8.66,"n":10,"o":8.6696,"t":"2026-10-01T14:30:00Z","v":1794,"vw":8.720039},{"c":8.6864,"h":8.7,"l":8.64,"n":9,"o":8.7,"t":"2026-10-01T14:45:00Z","v":1272,"vw":8.670522},{"c":8.6,"h":8.69,"l":8.6,"n":5,"o":8.6699,"t":"2026-10-01T15:00:00Z","v":775,"vw":8.630052},{"c":8.7115,"h":8.735,"l":8.65,"n":11,"o":8.65,"t":"2026-10-01T15:15:00Z","v":4182,"vw":8.695691},{"c":8.655,"h":8.69,"l":8.655,"n":2,"o":8.69,"t":"2026-10-01T15:30:00Z","v":900,"vw":8.686111},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-01T16:00:00Z","v":100,"vw":8.86},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-01T16:15:00Z","v":500,"vw":8.79},{"c":8.9136,"h":8.919,"l":8.81,"n":10,"o":8.81,"t":"2026-10-01T16:30:00Z","v":3692,"vw":8.883078},{"c":8.93,"h":9.065,"l":8.93,"n":45,"o":8.93,"t":"2026-10-01T16:45:00Z","v":6133,"vw":8.972151},{"c":9.0101,"h":9.04,"l":8.9672,"n":13,"o":8.98,"t":"2026-10-01T17:00:00Z","v":1759,"vw":9.003719},{"c":9.3,"h":9.3,"l":9.1,"n":48,"o":9.1,"t":"2026-10-01T17:15:00Z","v":5146,"vw":9.228733},{"c":9.295,"h":9.3726,"l":9.2201,"n":32,"o":9.33,"t":"2026-10-01T17:30:00Z","v":12314,"vw":9.294098},{"c":9.33,"h":9.36,"l":9.32,"n":10,"o":9.36,"t":"2026-10-01T17:45:00Z","v":853,"vw":9.334706},{"c":9.11,"h":9.24,"l":9.05,"n":44,"o":9.24,"t":"2026-10-01T18:00:00Z","v":6143,"vw":9.132062},{"c":9.13,"h":9.1499,"l":8.95,"n":43,"o":9.065,"t":"2026-10-01T18:15:00Z","v":10704,"vw":9.065935},{"c":9.175,"h":9.175,"l":9.175,"n":1,"o":9.175,"t":"2026-10-01T18:30:00Z","v":100,"vw":9.175},{"c":9.2,"h":9.2208,"l":9.16,"n":14,"o":9.16,"t":"2026-10-01T18:45:00Z","v":3781,"vw":9.202006},{"c":9.14,"h":9.2262,"l":9.14,"n":10,"o":9.2262,"t":"2026-10-01T19:00:00Z","v":2109,"vw":9.173863},{"c":9.2,"h":9.2,"l":9.15,"n":17,"o":9.15,"t":"2026-10-01T19:15:00Z","v":4116,"vw":9.166073},{"c":9.28,"h":9.28,"l":9.21,"n":21,"o":9.26,"t":"2026-10-01T19:30:00Z","v":4375,"vw":9.264104},{"c":9.23,"h":9.33,"l":9.23,"n":38,"o":9.285,"t":"2026-10-01T19:45:00Z","v":8225,"vw":9.282585},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-10-01T20:00:00Z","v":461,"vw":9.22},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-10-01T20:15:00Z","v":305,"vw":9.22},{"c":9.04,"h":9.15,"l":9.04,"n":5,"o":9.09,"t":"2026-10-01T20:30:00Z","v":550,"vw":9.09},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-10-01T20:45:00Z","v":200,"vw":9.22},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-01T21:15:00Z","v":100,"vw":9.2},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-01T22:00:00Z","v":200,"vw":9.18},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-01T22:15:00Z","v":404,"vw":9.17},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-01T22:45:00Z","v":200,"vw":9.18},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-01T23:45:00Z","v":200,"vw":9.2},{"c":9.33,"h":9.34,"l":9.33,"n":4,"o":9.34,"t":"2026-10-02T09:00:00Z","v":1013,"vw":9.338026},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-02T11:00:00Z","v":110,"vw":9.18},{"c":9.25,"h":9.25,"l":9.15,"n":2,"o":9.15,"t":"2026-10-02T12:45:00Z","v":450,"vw":9.194444},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-02T13:00:00Z","v":300,"vw":9.25},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-02T13:15:00Z","v":500,"vw":9.25},{"c":8.75,"h":8.9,"l":8.55,"n":78,"o":8.801,"t":"2026-10-02T13:30:00Z","v":22367,"vw":8.698911},{"c":8.755,"h":8.82,"l":8.69,"n":44,"o":8.735,"t":"2026-10-02T13:45:00Z","v":5578,"vw":8.771031},{"c":8.819,"h":8.88,"l":8.7699,"n":35,"o":8.7699,"t":"2026-10-02T14:00:00Z","v":9179,"vw":8.812354},{"c":8.915,"h":8.94,"l":8.915,"n":19,"o":8.93,"t":"2026-10-02T14:15:00Z","v":2192,"vw":8.931638},{"c":8.8,"h":8.879,"l":8.8,"n":22,"o":8.87,"t":"2026-10-02T14:30:00Z","v":12901,"vw":8.839616},{"c":8.619,"h":8.75,"l":8.53,"n":45,"o":8.75,"t":"2026-10-02T14:45:00Z","v":25650,"vw":8.647623},{"c":8.64,"h":8.6721,"l":8.59,"n":51,"o":8.65,"t":"2026-10-02T15:00:00Z","v":15639,"vw":8.606022},{"c":8.5,"h":8.59,"l":8.48,"n":29,"o":8.59,"t":"2026-10-02T15:15:00Z","v":12446,"vw":8.50509},{"c":8.5,"h":8.53,"l":8.5,"n":16,"o":8.5,"t":"2026-10-02T15:30:00Z","v":1492,"vw":8.517309},{"c":8.705,"h":8.705,"l":8.5899,"n":33,"o":8.6,"t":"2026-10-02T15:45:00Z","v":9836,"vw":8.67691},{"c":8.6963,"h":8.7499,"l":8.6906,"n":17,"o":8.7499,"t":"2026-10-02T16:00:00Z","v":7803,"vw":8.7313},{"c":8.6636,"h":8.74,"l":8.66,"n":10,"o":8.73,"t":"2026-10-02T16:15:00Z","v":2457,"vw":8.684574},{"c":8.545,"h":8.66,"l":8.545,"n":16,"o":8.66,"t":"2026-10-02T16:30:00Z","v":4742,"vw":8.624965},{"c":8.52,"h":8.55,"l":8.5,"n":43,"o":8.53,"t":"2026-10-02T16:45:00Z","v":13727,"vw":8.513745},{"c":8.56,"h":8.59,"l":8.54,"n":22,"o":8.59,"t":"2026-10-02T17:00:00Z","v":2439,"vw":8.576709},{"c":8.51,"h":8.58,"l":8.51,"n":22,"o":8.58,"t":"2026-10-02T17:15:00Z","v":10352,"vw":8.52335},{"c":8.58,"h":8.58,"l":8.54,"n":6,"o":8.54,"t":"2026-10-02T17:30:00Z","v":1542,"vw":8.574812},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-02T18:00:00Z","v":100,"vw":8.56},{"c":8.56,"h":8.58,"l":8.5451,"n":11,"o":8.56,"t":"2026-10-02T18:15:00Z","v":3422,"vw":8.571101},{"c":8.53,"h":8.58,"l":8.53,"n":5,"o":8.58,"t":"2026-10-02T18:30:00Z","v":843,"vw":8.564863},{"c":8.56,"h":8.56,"l":8.53,"n":3,"o":8.53,"t":"2026-10-02T18:45:00Z","v":500,"vw":8.548},{"c":8.545,"h":8.55,"l":8.545,"n":9,"o":8.55,"t":"2026-10-02T19:00:00Z","v":726,"vw":8.548573},{"c":8.55,"h":8.56,"l":8.545,"n":9,"o":8.56,"t":"2026-10-02T19:15:00Z","v":1072,"vw":8.551232},{"c":8.52,"h":8.54,"l":8.5,"n":39,"o":8.53,"t":"2026-10-02T19:30:00Z","v":3724,"vw":8.521742},{"c":8.55,"h":8.56,"l":8.495,"n":40,"o":8.525,"t":"2026-10-02T19:45:00Z","v":3595,"vw":8.518339},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-02T20:00:00Z","v":551,"vw":8.52},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-02T20:30:00Z","v":500,"vw":8.59},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-05T08:00:00Z","v":700,"vw":8.53},{"c":8.53,"h":8.54,"l":8.52,"n":3,"o":8.54,"t":"2026-10-05T09:30:00Z","v":940,"vw":8.527809},{"c":8.53,"h":8.74,"l":8.51,"n":44,"o":8.74,"t":"2026-10-05T13:30:00Z","v":4609,"vw":8.614408},{"c":8.48,"h":8.62,"l":8.48,"n":28,"o":8.62,"t":"2026-10-05T13:45:00Z","v":3945,"vw":8.544458},{"c":8.54,"h":8.54,"l":8.4726,"n":9,"o":8.5,"t":"2026-10-05T14:00:00Z","v":1100,"vw":8.496739},{"c":8.58,"h":8.63,"l":8.58,"n":13,"o":8.63,"t":"2026-10-05T14:15:00Z","v":3008,"vw":8.599415},{"c":8.5,"h":8.58,"l":8.49,"n":9,"o":8.58,"t":"2026-10-05T14:30:00Z","v":11815,"vw":8.530249},{"c":8.6038,"h":8.6038,"l":8.55,"n":6,"o":8.55,"t":"2026-10-05T14:45:00Z","v":1700,"vw":8.566694},{"c":8.46,"h":8.5902,"l":8.45,"n":14,"o":8.59,"t":"2026-10-05T15:00:00Z","v":1730,"vw":8.545255},{"c":8.46,"h":8.47,"l":8.46,"n":4,"o":8.47,"t":"2026-10-05T15:15:00Z","v":1321,"vw":8.461269},{"c":8.4397,"h":8.4942,"l":8.39,"n":16,"o":8.4942,"t":"2026-10-05T15:30:00Z","v":4523,"vw":8.455542},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-05T15:45:00Z","v":176,"vw":8.47},{"c":8.41,"h":8.43,"l":8.41,"n":5,"o":8.43,"t":"2026-10-05T16:00:00Z","v":591,"vw":8.421207},{"c":8.3903,"h":8.3912,"l":8.39,"n":4,"o":8.39,"t":"2026-10-05T16:15:00Z","v":690,"vw":8.3904},{"c":8.4399,"h":8.4399,"l":8.4399,"n":2,"o":8.4399,"t":"2026-10-05T16:30:00Z","v":220,"vw":8.4399},{"c":8.44,"h":8.44,"l":8.44,"n":2,"o":8.44,"t":"2026-10-05T16:45:00Z","v":398,"vw":8.44},{"c":8.4122,"h":8.4122,"l":8.4122,"n":3,"o":8.4122,"t":"2026-10-05T17:00:00Z","v":2010,"vw":8.4122},{"c":8.48,"h":8.48,"l":8.4601,"n":7,"o":8.475,"t":"2026-10-05T17:30:00Z","v":6018,"vw":8.474499},{"c":8.485,"h":8.505,"l":8.485,"n":6,"o":8.4938,"t":"2026-10-05T17:45:00Z","v":1130,"vw":8.493418},{"c":8.4294,"h":8.4294,"l":8.4294,"n":1,"o":8.4294,"t":"2026-10-05T18:00:00Z","v":163,"vw":8.4294},{"c":8.42,"h":8.465,"l":8.4009,"n":16,"o":8.4548,"t":"2026-10-05T18:15:00Z","v":7882,"vw":8.427396},{"c":8.359,"h":8.42,"l":8.35,"n":8,"o":8.42,"t":"2026-10-05T18:30:00Z","v":1047,"vw":8.381831},{"c":8.25,"h":8.34,"l":8.23,"n":3,"o":8.34,"t":"2026-10-05T18:45:00Z","v":357,"vw":8.269608},{"c":8.28,"h":8.28,"l":8.2101,"n":20,"o":8.23,"t":"2026-10-05T19:00:00Z","v":7244,"vw":8.251624},{"c":8.33,"h":8.3599,"l":8.24,"n":17,"o":8.2796,"t":"2026-10-05T19:15:00Z","v":1592,"vw":8.289442},{"c":8.36,"h":8.4,"l":8.31,"n":55,"o":8.31,"t":"2026-10-05T19:30:00Z","v":9709,"vw":8.358229},{"c":8.35,"h":8.3806,"l":8.32,"n":18,"o":8.33,"t":"2026-10-05T19:45:00Z","v":3275,"vw":8.33375},{"c":8.35,"h":8.35,"l":8.35,"n":3,"o":8.35,"t":"2026-10-05T20:00:00Z","v":681,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-05T20:15:00Z","v":500,"vw":8.35},{"c":8.44,"h":8.44,"l":8.35,"n":2,"o":8.35,"t":"2026-10-05T20:30:00Z","v":500,"vw":8.368},{"c":8.44,"h":8.44,"l":8.44,"n":2,"o":8.44,"t":"2026-10-05T22:45:00Z","v":674,"vw":8.44},{"c":8.29,"h":8.29,"l":8.29,"n":5,"o":8.29,"t":"2026-10-06T08:00:00Z","v":1225,"vw":8.29},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-06T09:00:00Z","v":165,"vw":8.2},{"c":8.41,"h":8.41,"l":8.1,"n":3,"o":8.1,"t":"2026-10-06T11:00:00Z","v":1179,"vw":8.232027},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-06T11:15:00Z","v":450,"vw":8.41},{"c":8.52,"h":8.52,"l":8.5,"n":2,"o":8.5,"t":"2026-10-06T11:30:00Z","v":735,"vw":8.516599},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-06T11:45:00Z","v":200,"vw":8.36},{"c":8.41,"h":8.41,"l":8.41,"n":3,"o":8.41,"t":"2026-10-06T12:00:00Z","v":823,"vw":8.41},{"c":8.39,"h":8.4,"l":8.39,"n":2,"o":8.4,"t":"2026-10-06T12:15:00Z","v":250,"vw":8.394},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-06T13:00:00Z","v":100,"vw":8.36},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-06T13:15:00Z","v":102,"vw":8.35},{"c":8.2209,"h":8.485,"l":8,"n":98,"o":8.36,"t":"2026-10-06T13:30:00Z","v":28703,"vw":8.152525},{"c":8.13,"h":8.22,"l":8.12,"n":30,"o":8.22,"t":"2026-10-06T13:45:00Z","v":13386,"vw":8.162417},{"c":8.1063,"h":8.25,"l":8.1063,"n":9,"o":8.12,"t":"2026-10-06T14:00:00Z","v":1399,"vw":8.125437},{"c":7.9701,"h":8.11,"l":7.9701,"n":44,"o":8.11,"t":"2026-10-06T14:15:00Z","v":13698,"vw":8.024351},{"c":8.016,"h":8.05,"l":7.95,"n":42,"o":7.975,"t":"2026-10-06T14:30:00Z","v":21851,"vw":8.013134},{"c":8.12,"h":8.14,"l":8.055,"n":20,"o":8.055,"t":"2026-10-06T14:45:00Z","v":9757,"vw":8.122743},{"c":8.15,"h":8.15,"l":8.12,"n":13,"o":8.12,"t":"2026-10-06T15:00:00Z","v":1600,"vw":8.130667},{"c":8.09,"h":8.09,"l":8.09,"n":6,"o":8.09,"t":"2026-10-06T15:15:00Z","v":262,"vw":8.09},{"c":8.03,"h":8.08,"l":8.03,"n":3,"o":8.08,"t":"2026-10-06T15:30:00Z","v":300,"vw":8.053333},{"c":8,"h":8.065,"l":8,"n":8,"o":8.065,"t":"2026-10-06T15:45:00Z","v":1215,"vw":8.020495},{"c":8.06,"h":8.07,"l":8.03,"n":21,"o":8.03,"t":"2026-10-06T16:00:00Z","v":4189,"vw":8.054596},{"c":8.07,"h":8.1,"l":8.07,"n":8,"o":8.1,"t":"2026-10-06T16:15:00Z","v":1742,"vw":8.096567},{"c":8.05,"h":8.1099,"l":8.05,"n":29,"o":8.08,"t":"2026-10-06T16:30:00Z","v":3939,"vw":8.088527},{"c":8.05,"h":8.05,"l":8.016,"n":11,"o":8.016,"t":"2026-10-06T17:00:00Z","v":1510,"vw":8.029178},{"c":8.09,"h":8.09,"l":8.0496,"n":3,"o":8.0496,"t":"2026-10-06T17:15:00Z","v":3208,"vw":8.052119},{"c":8.07,"h":8.08,"l":8.06,"n":15,"o":8.06,"t":"2026-10-06T17:30:00Z","v":5205,"vw":8.07885},{"c":8.06,"h":8.075,"l":8.06,"n":7,"o":8.075,"t":"2026-10-06T17:45:00Z","v":427,"vw":8.066696},{"c":8.08,"h":8.09,"l":8.08,"n":7,"o":8.09,"t":"2026-10-06T18:00:00Z","v":575,"vw":8.088},{"c":8.02,"h":8.04,"l":8.02,"n":4,"o":8.04,"t":"2026-10-06T18:15:00Z","v":466,"vw":8.030826},{"c":8.0004,"h":8.02,"l":8,"n":15,"o":8.01,"t":"2026-10-06T18:30:00Z","v":1595,"vw":8.009361},{"c":8.02,"h":8.03,"l":8.02,"n":8,"o":8.03,"t":"2026-10-06T18:45:00Z","v":853,"vw":8.025263},{"c":8.01,"h":8.02,"l":7.98,"n":54,"o":8.02,"t":"2026-10-06T19:00:00Z","v":15433,"vw":7.985307},{"c":7.99,"h":8.03,"l":7.99,"n":12,"o":8.03,"t":"2026-10-06T19:15:00Z","v":949,"vw":8.00875},{"c":7.9199,"h":7.98,"l":7.85,"n":29,"o":7.98,"t":"2026-10-06T19:30:00Z","v":4002,"vw":7.903245},{"c":7.93,"h":7.97,"l":7.905,"n":54,"o":7.93,"t":"2026-10-06T19:45:00Z","v":5654,"vw":7.936774},{"c":7.98,"h":7.98,"l":7.79,"n":14,"o":7.92,"t":"2026-10-06T20:00:00Z","v":2902,"vw":7.892878},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-06T20:30:00Z","v":200,"vw":7.97},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-06T21:00:00Z","v":100,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-06T21:30:00Z","v":100,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-06T21:45:00Z","v":100,"vw":7.98},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-10-06T23:15:00Z","v":110,"vw":7.99},{"c":7.78,"h":7.88,"l":7.78,"n":8,"o":7.88,"t":"2026-10-07T08:00:00Z","v":510,"vw":7.8475},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-07T08:45:00Z","v":410,"vw":7.65},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-07T09:15:00Z","v":100,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-07T10:00:00Z","v":100,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-07T10:45:00Z","v":200,"vw":7.6},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-07T11:00:00Z","v":128,"vw":7.58},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-07T11:30:00Z","v":161,"vw":7.7},{"c":7.6496,"h":7.6496,"l":7.6496,"n":1,"o":7.6496,"t":"2026-10-07T12:00:00Z","v":374,"vw":7.6496},{"c":7.59,"h":7.81,"l":7.59,"n":2,"o":7.81,"t":"2026-10-07T13:00:00Z","v":300,"vw":7.736667},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-10-07T13:15:00Z","v":400,"vw":7.55},{"c":7.79,"h":7.81,"l":7.58,"n":39,"o":7.6,"t":"2026-10-07T13:30:00Z","v":6203,"vw":7.68431},{"c":7.88,"h":7.91,"l":7.83,"n":14,"o":7.88,"t":"2026-10-07T13:45:00Z","v":4562,"vw":7.868776},{"c":8.05,"h":8.07,"l":7.9401,"n":26,"o":7.9401,"t":"2026-10-07T14:00:00Z","v":4553,"vw":8.010753},{"c":8.3,"h":8.3228,"l":8.09,"n":54,"o":8.09,"t":"2026-10-07T14:15:00Z","v":18414,"vw":8.232144},{"c":8.3995,"h":8.4149,"l":8.24,"n":18,"o":8.3,"t":"2026-10-07T14:30:00Z","v":10694,"vw":8.361458},{"c":8.38,"h":8.43,"l":8.36,"n":25,"o":8.38,"t":"2026-10-07T14:45:00Z","v":6619,"vw":8.385814},{"c":8.44,"h":8.44,"l":8.38,"n":14,"o":8.42,"t":"2026-10-07T15:00:00Z","v":2112,"vw":8.42675},{"c":8.39,"h":8.49,"l":8.38,"n":28,"o":8.4726,"t":"2026-10-07T15:15:00Z","v":5614,"vw":8.418016},{"c":8.425,"h":8.45,"l":8.4,"n":33,"o":8.4,"t":"2026-10-07T15:30:00Z","v":15909,"vw":8.442971},{"c":8.45,"h":8.45,"l":8.43,"n":8,"o":8.44,"t":"2026-10-07T15:45:00Z","v":1478,"vw":8.443565},{"c":8.56,"h":8.56,"l":8.42,"n":39,"o":8.42,"t":"2026-10-07T16:00:00Z","v":12788,"vw":8.456611},{"c":8.5409,"h":8.61,"l":8.5409,"n":22,"o":8.5599,"t":"2026-10-07T16:15:00Z","v":3073,"vw":8.579643},{"c":8.5,"h":8.54,"l":8.48,"n":12,"o":8.54,"t":"2026-10-07T16:30:00Z","v":1082,"vw":8.513137},{"c":8.58,"h":8.58,"l":8.55,"n":9,"o":8.55,"t":"2026-10-07T16:45:00Z","v":3381,"vw":8.577809},{"c":8.572962,"h":8.58,"l":8.565,"n":16,"o":8.565,"t":"2026-10-07T17:00:00Z","v":11146,"vw":8.572205},{"c":8.56,"h":8.58,"l":8.56,"n":7,"o":8.5601,"t":"2026-10-07T17:15:00Z","v":1434,"vw":8.561546},{"c":8.51,"h":8.55,"l":8.5001,"n":5,"o":8.55,"t":"2026-10-07T17:45:00Z","v":2834,"vw":8.50258},{"c":8.5748,"h":8.59,"l":8.5748,"n":6,"o":8.59,"t":"2026-10-07T18:00:00Z","v":1559,"vw":8.584933},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-07T18:15:00Z","v":100,"vw":8.55},{"c":8.54,"h":8.57,"l":8.54,"n":9,"o":8.5697,"t":"2026-10-07T18:30:00Z","v":1586,"vw":8.562482},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-10-07T18:45:00Z","v":300,"vw":8.53},{"c":8.3441,"h":8.43,"l":8.33,"n":47,"o":8.43,"t":"2026-10-07T19:00:00Z","v":5829,"vw":8.345664},{"c":8.31,"h":8.36,"l":8.28,"n":27,"o":8.34,"t":"2026-10-07T19:15:00Z","v":4895,"vw":8.304393},{"c":8.31,"h":8.33,"l":8.26,"n":22,"o":8.31,"t":"2026-10-07T19:30:00Z","v":6361,"vw":8.315574},{"c":8.27,"h":8.32,"l":8.22,"n":33,"o":8.3099,"t":"2026-10-07T19:45:00Z","v":4623,"vw":8.273845},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-10-07T20:00:00Z","v":888,"vw":8.21},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-07T21:45:00Z","v":100,"vw":8.32},{"c":8.21,"h":8.31,"l":8.09,"n":5,"o":8.09,"t":"2026-10-08T08:00:00Z","v":2268,"vw":8.191363},{"c":7.93,"h":7.95,"l":7.93,"n":3,"o":7.95,"t":"2026-10-08T10:30:00Z","v":400,"vw":7.9425},{"c":7.96,"h":7.98,"l":7.96,"n":2,"o":7.98,"t":"2026-10-08T11:30:00Z","v":500,"vw":7.96968},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-08T12:15:00Z","v":300,"vw":7.94},{"c":7.805,"h":8.013,"l":7.805,"n":24,"o":8.0051,"t":"2026-10-08T13:30:00Z","v":5148,"vw":7.953776},{"c":7.68,"h":7.87,"l":7.66,"n":27,"o":7.859,"t":"2026-10-08T13:45:00Z","v":8356,"vw":7.810265},{"c":7.787,"h":7.787,"l":7.68,"n":15,"o":7.68,"t":"2026-10-08T14:00:00Z","v":3150,"vw":7.733359},{"c":7.895,"h":7.895,"l":7.79,"n":5,"o":7.795,"t":"2026-10-08T14:15:00Z","v":735,"vw":7.832345},{"c":7.85,"h":7.87,"l":7.85,"n":9,"o":7.87,"t":"2026-10-08T14:30:00Z","v":6215,"vw":7.854355},{"c":7.75,"h":7.8,"l":7.75,"n":9,"o":7.77,"t":"2026-10-08T14:45:00Z","v":1363,"vw":7.778267},{"c":7.73,"h":7.745,"l":7.73,"n":4,"o":7.745,"t":"2026-10-08T15:00:00Z","v":1280,"vw":7.731203},{"c":7.69,"h":7.69,"l":7.66,"n":6,"o":7.6639,"t":"2026-10-08T15:30:00Z","v":1500,"vw":7.6666},{"c":7.6999,"h":7.6999,"l":7.665,"n":5,"o":7.67,"t":"2026-10-08T16:00:00Z","v":684,"vw":7.689931},{"c":7.7652,"h":7.77,"l":7.73,"n":26,"o":7.73,"t":"2026-10-08T16:15:00Z","v":5788,"vw":7.734596},{"c":7.78,"h":7.78,"l":7.77,"n":3,"o":7.775,"t":"2026-10-08T16:30:00Z","v":576,"vw":7.776528},{"c":7.335,"h":7.6,"l":7.335,"n":35,"o":7.6,"t":"2026-10-08T16:45:00Z","v":6266,"vw":7.533013},{"c":7.4301,"h":7.4301,"l":7.2,"n":34,"o":7.3,"t":"2026-10-08T17:00:00Z","v":7658,"vw":7.298535},{"c":7.37,"h":7.43,"l":7.34,"n":15,"o":7.43,"t":"2026-10-08T17:15:00Z","v":2423,"vw":7.365574},{"c":7.3561,"h":7.41,"l":7.355,"n":7,"o":7.355,"t":"2026-10-08T17:30:00Z","v":1489,"vw":7.387095},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-08T18:00:00Z","v":104,"vw":7.39},{"c":7.53,"h":7.53,"l":7.49,"n":9,"o":7.49,"t":"2026-10-08T18:15:00Z","v":555,"vw":7.503412},{"c":7.45,"h":7.46,"l":7.45,"n":4,"o":7.46,"t":"2026-10-08T18:30:00Z","v":825,"vw":7.45875},{"c":7.395,"h":7.42,"l":7.395,"n":3,"o":7.42,"t":"2026-10-08T18:45:00Z","v":537,"vw":7.411546},{"c":7.341,"h":7.341,"l":7.34,"n":6,"o":7.34,"t":"2026-10-08T19:00:00Z","v":562,"vw":7.34031},{"c":7.26,"h":7.37,"l":7.26,"n":30,"o":7.35,"t":"2026-10-08T19:15:00Z","v":5022,"vw":7.303662},{"c":7.2,"h":7.26,"l":7.2,"n":11,"o":7.26,"t":"2026-10-08T19:30:00Z","v":823,"vw":7.226646},{"c":7.41,"h":7.46,"l":7.34,"n":19,"o":7.34,"t":"2026-10-08T19:45:00Z","v":4519,"vw":7.432235},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-08T20:45:00Z","v":100,"vw":7.56},{"c":7.62,"h":7.62,"l":7.56,"n":2,"o":7.56,"t":"2026-10-08T21:45:00Z","v":600,"vw":7.61},{"c":7.61,"h":7.62,"l":7.61,"n":3,"o":7.62,"t":"2026-10-08T22:00:00Z","v":710,"vw":7.611718},{"c":7.581,"h":7.581,"l":7.581,"n":1,"o":7.581,"t":"2026-10-08T22:30:00Z","v":100,"vw":7.581},{"c":7.572,"h":7.572,"l":7.572,"n":1,"o":7.572,"t":"2026-10-08T23:00:00Z","v":165,"vw":7.572},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-08T23:15:00Z","v":1000,"vw":7.45},{"c":7.6,"h":7.62,"l":7.6,"n":2,"o":7.62,"t":"2026-10-09T10:30:00Z","v":2001,"vw":7.602689},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-09T10:45:00Z","v":100,"vw":7.72},{"c":7.8313,"h":7.8313,"l":7.8313,"n":1,"o":7.8313,"t":"2026-10-09T11:00:00Z","v":388,"vw":7.8313},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-09T11:15:00Z","v":500,"vw":7.73},{"c":7.62,"h":7.62,"l":7.61,"n":2,"o":7.61,"t":"2026-10-09T11:30:00Z","v":3788,"vw":7.614884},{"c":7.62,"h":7.63,"l":7.62,"n":4,"o":7.63,"t":"2026-10-09T12:00:00Z","v":450,"vw":7.622222},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-09T12:15:00Z","v":100,"vw":7.63},{"c":7.62,"h":7.78,"l":7.62,"n":6,"o":7.78,"t":"2026-10-09T12:45:00Z","v":500,"vw":7.6625},{"c":7.67,"h":7.67,"l":7.62,"n":5,"o":7.62,"t":"2026-10-09T13:15:00Z","v":436,"vw":7.6575},{"c":7.5249,"h":7.8,"l":7.39,"n":28,"o":7.8,"t":"2026-10-09T13:30:00Z","v":7566,"vw":7.654387},{"c":7.49,"h":7.53,"l":7.425,"n":6,"o":7.425,"t":"2026-10-09T13:45:00Z","v":984,"vw":7.505},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-09T14:00:00Z","v":500,"vw":7.5},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-09T14:15:00Z","v":100,"vw":7.43},{"c":7.35,"h":7.49,"l":7.31,"n":12,"o":7.48,"t":"2026-10-09T14:30:00Z","v":2891,"vw":7.453467},{"c":7.37,"h":7.37,"l":7.35,"n":5,"o":7.35,"t":"2026-10-09T14:45:00Z","v":1864,"vw":7.35928},{"c":7.33,"h":7.35,"l":7.33,"n":3,"o":7.35,"t":"2026-10-09T15:00:00Z","v":450,"vw":7.34},{"c":7.29,"h":7.2951,"l":7.29,"n":14,"o":7.29,"t":"2026-10-09T15:30:00Z","v":1945,"vw":7.290574},{"c":7.34,"h":7.34,"l":7.33,"n":2,"o":7.33,"t":"2026-10-09T15:45:00Z","v":1400,"vw":7.338571},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-09T16:15:00Z","v":100,"vw":7.35},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-09T17:15:00Z","v":100,"vw":7.33},{"c":7.35,"h":7.3699,"l":7.35,"n":4,"o":7.3699,"t":"2026-10-09T17:30:00Z","v":1951,"vw":7.353062},{"c":7.34,"h":7.34,"l":7.3361,"n":5,"o":7.3361,"t":"2026-10-09T17:45:00Z","v":1117,"vw":7.336452},{"c":7.33,"h":7.33,"l":7.3244,"n":3,"o":7.3244,"t":"2026-10-09T18:00:00Z","v":1701,"vw":7.325059},{"c":7.3199,"h":7.3199,"l":7.3199,"n":1,"o":7.3199,"t":"2026-10-09T18:15:00Z","v":100,"vw":7.3199},{"c":7.26,"h":7.3,"l":7.26,"n":3,"o":7.3,"t":"2026-10-09T18:30:00Z","v":258,"vw":7.282979},{"c":7.21,"h":7.28,"l":7.21,"n":12,"o":7.2665,"t":"2026-10-09T18:45:00Z","v":3349,"vw":7.249531},{"c":7.23,"h":7.23,"l":7.2,"n":9,"o":7.2,"t":"2026-10-09T19:00:00Z","v":1317,"vw":7.206144},{"c":7.2259,"h":7.2259,"l":7.21,"n":3,"o":7.21,"t":"2026-10-09T19:15:00Z","v":1435,"vw":7.214409},{"c":7.13,"h":7.18,"l":7.11,"n":21,"o":7.18,"t":"2026-10-09T19:30:00Z","v":5227,"vw":7.1354},{"c":7.16,"h":7.23,"l":7.14,"n":19,"o":7.15,"t":"2026-10-09T19:45:00Z","v":2890,"vw":7.16218},{"c":7.17,"h":7.28,"l":7.17,"n":7,"o":7.18,"t":"2026-10-09T20:00:00Z","v":543,"vw":7.232963},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-09T22:00:00Z","v":200,"vw":7.18},{"c":7.1112,"h":7.1112,"l":7.1112,"n":1,"o":7.1112,"t":"2026-10-09T22:15:00Z","v":400,"vw":7.1112},{"c":7.03,"h":7.08,"l":6.89,"n":14,"o":7.08,"t":"2026-10-12T08:00:00Z","v":1789,"vw":6.976477},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-12T08:15:00Z","v":200,"vw":6.94},{"c":6.88,"h":6.89,"l":6.88,"n":3,"o":6.89,"t":"2026-10-12T08:30:00Z","v":1147,"vw":6.889128},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-12T09:45:00Z","v":200,"vw":6.94},{"c":6.9,"h":6.97,"l":6.9,"n":3,"o":6.97,"t":"2026-10-12T11:00:00Z","v":1606,"vw":6.904375},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-12T11:30:00Z","v":203,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-12T11:45:00Z","v":100,"vw":6.9},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-12T12:00:00Z","v":581,"vw":6.81},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-12T12:15:00Z","v":100,"vw":6.87},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-12T12:30:00Z","v":100,"vw":6.85},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-12T13:15:00Z","v":1000,"vw":6.8},{"c":6.3,"h":6.9,"l":6.29,"n":135,"o":6.9,"t":"2026-10-12T13:30:00Z","v":44108,"vw":6.452896},{"c":6.215,"h":6.33,"l":6.2,"n":66,"o":6.33,"t":"2026-10-12T13:45:00Z","v":12972,"vw":6.284732},{"c":6.2599,"h":6.26,"l":6.1725,"n":51,"o":6.23,"t":"2026-10-12T14:00:00Z","v":7375,"vw":6.224854},{"c":6.14,"h":6.27,"l":6.1206,"n":83,"o":6.26,"t":"2026-10-12T14:15:00Z","v":10490,"vw":6.190075},{"c":6.165,"h":6.1672,"l":6.12,"n":20,"o":6.145,"t":"2026-10-12T14:30:00Z","v":2303,"vw":6.143048},{"c":6.2097,"h":6.2097,"l":6.165,"n":29,"o":6.1901,"t":"2026-10-12T14:45:00Z","v":2325,"vw":6.189646},{"c":6.21,"h":6.2401,"l":6.2,"n":27,"o":6.2401,"t":"2026-10-12T15:00:00Z","v":2894,"vw":6.217217},{"c":6.25,"h":6.27,"l":6.24,"n":12,"o":6.245,"t":"2026-10-12T15:15:00Z","v":3484,"vw":6.251798},{"c":6.295,"h":6.295,"l":6.275,"n":11,"o":6.275,"t":"2026-10-12T15:30:00Z","v":2498,"vw":6.288445},{"c":6.345,"h":6.3499,"l":6.305,"n":13,"o":6.305,"t":"2026-10-12T15:45:00Z","v":4335,"vw":6.333735},{"c":6.3447,"h":6.38,"l":6.34,"n":18,"o":6.3525,"t":"2026-10-12T16:00:00Z","v":3951,"vw":6.362886},{"c":6.305,"h":6.3501,"l":6.305,"n":20,"o":6.345,"t":"2026-10-12T16:15:00Z","v":3763,"vw":6.338131},{"c":6.335,"h":6.3399,"l":6.315,"n":7,"o":6.315,"t":"2026-10-12T16:30:00Z","v":2519,"vw":6.327492},{"c":6.27,"h":6.3301,"l":6.27,"n":25,"o":6.3301,"t":"2026-10-12T16:45:00Z","v":2419,"vw":6.299081},{"c":6.29,"h":6.29,"l":6.27,"n":5,"o":6.27,"t":"2026-10-12T17:00:00Z","v":602,"vw":6.282366},{"c":6.27,"h":6.3172,"l":6.27,"n":16,"o":6.3172,"t":"2026-10-12T17:15:00Z","v":1658,"vw":6.279173},{"c":6.28,"h":6.28,"l":6.28,"n":3,"o":6.28,"t":"2026-10-12T17:30:00Z","v":245,"vw":6.28},{"c":6.2501,"h":6.2501,"l":6.2501,"n":2,"o":6.2501,"t":"2026-10-12T18:00:00Z","v":122,"vw":6.2501},{"c":6.255,"h":6.255,"l":6.25,"n":8,"o":6.25,"t":"2026-10-12T18:15:00Z","v":582,"vw":6.252045},{"c":6.25,"h":6.255,"l":6.25,"n":8,"o":6.25,"t":"2026-10-12T18:30:00Z","v":993,"vw":6.252778},{"c":6.2572,"h":6.2572,"l":6.25,"n":7,"o":6.255,"t":"2026-10-12T18:45:00Z","v":1520,"vw":6.251237},{"c":6.235,"h":6.2572,"l":6.235,"n":32,"o":6.2572,"t":"2026-10-12T19:00:00Z","v":5140,"vw":6.243548},{"c":6.32,"h":6.32,"l":6.235,"n":15,"o":6.235,"t":"2026-10-12T19:15:00Z","v":3382,"vw":6.277977},{"c":6.295,"h":6.3801,"l":6.27,"n":39,"o":6.3801,"t":"2026-10-12T19:30:00Z","v":4224,"vw":6.332742},{"c":6.3,"h":6.31,"l":6.3,"n":18,"o":6.305,"t":"2026-10-12T19:45:00Z","v":9846,"vw":6.309379},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-12T20:30:00Z","v":500,"vw":6.36},{"c":6.3005,"h":6.3005,"l":6.3003,"n":2,"o":6.3003,"t":"2026-10-12T23:30:00Z","v":300,"vw":6.300433},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-12T23:45:00Z","v":600,"vw":6.3},{"c":5.77,"h":5.97,"l":5.77,"n":9,"o":5.83,"t":"2026-10-13T08:00:00Z","v":1026,"vw":5.800588},{"c":5.98,"h":5.98,"l":5.95,"n":4,"o":5.95,"t":"2026-10-13T08:15:00Z","v":656,"vw":5.972378},{"c":5.98,"h":5.98,"l":5.98,"n":3,"o":5.98,"t":"2026-10-13T09:30:00Z","v":200,"vw":5.98},{"c":5.9,"h":5.9,"l":5.89,"n":2,"o":5.89,"t":"2026-10-13T09:45:00Z","v":1300,"vw":5.899231},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-13T10:45:00Z","v":500,"vw":5.86},{"c":5.83,"h":5.9054,"l":5.77,"n":24,"o":5.905,"t":"2026-10-13T11:00:00Z","v":2453,"vw":5.85333},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-13T11:15:00Z","v":500,"vw":5.83},{"c":5.7,"h":5.7009,"l":5.7,"n":3,"o":5.7009,"t":"2026-10-13T13:00:00Z","v":430,"vw":5.700257},{"c":5.74,"h":5.77,"l":5.67,"n":17,"o":5.77,"t":"2026-10-13T13:15:00Z","v":2850,"vw":5.716418},{"c":5.77,"h":5.9,"l":5.65,"n":164,"o":5.71,"t":"2026-10-13T13:30:00Z","v":136610,"vw":5.83873},{"c":5.78,"h":5.86,"l":5.77,"n":81,"o":5.86,"t":"2026-10-13T13:45:00Z","v":25258,"vw":5.828011},{"c":6.03,"h":6.0501,"l":5.81,"n":82,"o":5.82,"t":"2026-10-13T14:00:00Z","v":20097,"vw":5.977605},{"c":6,"h":6.0801,"l":5.99,"n":50,"o":6.05,"t":"2026-10-13T14:15:00Z","v":6478,"vw":6.035385},{"c":6.03,"h":6.03,"l":5.9402,"n":38,"o":5.99,"t":"2026-10-13T14:30:00Z","v":11896,"vw":5.975473},{"c":5.87,"h":6,"l":5.8361,"n":103,"o":5.99,"t":"2026-10-13T14:45:00Z","v":29911,"vw":5.880218},{"c":5.9,"h":5.9,"l":5.865,"n":9,"o":5.865,"t":"2026-10-13T15:00:00Z","v":4385,"vw":5.867281},{"c":5.8701,"h":5.9101,"l":5.86,"n":49,"o":5.9101,"t":"2026-10-13T15:15:00Z","v":5953,"vw":5.881268},{"c":5.875,"h":5.8769,"l":5.8615,"n":15,"o":5.865,"t":"2026-10-13T15:30:00Z","v":1775,"vw":5.872953},{"c":5.89,"h":5.9101,"l":5.875,"n":12,"o":5.9101,"t":"2026-10-13T15:45:00Z","v":4417,"vw":5.887466},{"c":5.9925,"h":6,"l":5.95,"n":22,"o":5.95,"t":"2026-10-13T16:00:00Z","v":3563,"vw":5.991097},{"c":6.075,"h":6.08,"l":6.055,"n":22,"o":6.055,"t":"2026-10-13T16:15:00Z","v":10135,"vw":6.056263},{"c":6.1001,"h":6.1001,"l":6.075,"n":9,"o":6.075,"t":"2026-10-13T16:30:00Z","v":1095,"vw":6.096406},{"c":6.025,"h":6.1001,"l":6.025,"n":62,"o":6.1,"t":"2026-10-13T16:45:00Z","v":18773,"vw":6.077389},{"c":6.035,"h":6.04,"l":6.02,"n":10,"o":6.03,"t":"2026-10-13T17:00:00Z","v":936,"vw":6.03147},{"c":5.935,"h":6.0301,"l":5.92,"n":48,"o":6.0301,"t":"2026-10-13T17:15:00Z","v":7315,"vw":5.958396},{"c":5.975,"h":5.975,"l":5.945,"n":8,"o":5.945,"t":"2026-10-13T17:30:00Z","v":2639,"vw":5.967577},{"c":5.935,"h":5.9801,"l":5.93,"n":28,"o":5.97,"t":"2026-10-13T17:45:00Z","v":3355,"vw":5.955138},{"c":5.93,"h":5.9601,"l":5.93,"n":7,"o":5.9601,"t":"2026-10-13T18:00:00Z","v":555,"vw":5.941426},{"c":5.9825,"h":5.9825,"l":5.9301,"n":18,"o":5.97,"t":"2026-10-13T18:15:00Z","v":1686,"vw":5.956845},{"c":5.985,"h":5.985,"l":5.985,"n":1,"o":5.985,"t":"2026-10-13T18:30:00Z","v":100,"vw":5.985},{"c":5.96,"h":5.9801,"l":5.945,"n":23,"o":5.9801,"t":"2026-10-13T18:45:00Z","v":2563,"vw":5.958879},{"c":6.025,"h":6.025,"l":5.9899,"n":6,"o":5.9899,"t":"2026-10-13T19:15:00Z","v":1457,"vw":6.007367},{"c":6.055,"h":6.06,"l":6.04,"n":21,"o":6.04,"t":"2026-10-13T19:30:00Z","v":2773,"vw":6.048442},{"c":6.25,"h":6.27,"l":6.055,"n":53,"o":6.055,"t":"2026-10-13T19:45:00Z","v":8613,"vw":6.199207},{"c":6.3,"h":6.3,"l":6.24,"n":9,"o":6.26,"t":"2026-10-13T20:00:00Z","v":1364,"vw":6.285741},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-13T20:15:00Z","v":190,"vw":6.37},{"c":6.27,"h":6.27,"l":6.27,"n":7,"o":6.27,"t":"2026-10-13T20:30:00Z","v":620,"vw":6.27},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-13T21:30:00Z","v":200,"vw":6.3},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-13T23:00:00Z","v":404,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-13T23:15:00Z","v":500,"vw":6.36},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-13T23:30:00Z","v":100,"vw":6.43},{"c":6.43,"h":6.43,"l":6.43,"n":2,"o":6.43,"t":"2026-10-13T23:45:00Z","v":114,"vw":6.43},{"c":6.12,"h":6.15,"l":5.96,"n":17,"o":6.02,"t":"2026-10-14T08:00:00Z","v":2890,"vw":6.036392},{"c":6.04,"h":6.08,"l":6.04,"n":4,"o":6.08,"t":"2026-10-14T10:30:00Z","v":475,"vw":6.061053},{"c":6.0137,"h":6.0137,"l":6.0137,"n":1,"o":6.0137,"t":"2026-10-14T11:30:00Z","v":100,"vw":6.0137},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-14T11:45:00Z","v":403,"vw":5.92},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-14T12:15:00Z","v":200,"vw":6.12},{"c":5.848,"h":6.15,"l":5.8324,"n":9,"o":6.15,"t":"2026-10-14T12:30:00Z","v":1008,"vw":5.878089},{"c":5.85,"h":5.8691,"l":5.85,"n":2,"o":5.8691,"t":"2026-10-14T13:15:00Z","v":500,"vw":5.85382},{"c":6,"h":6,"l":5.87,"n":32,"o":5.9218,"t":"2026-10-14T13:30:00Z","v":19691,"vw":5.895299},{"c":5.8539,"h":6.0371,"l":5.8539,"n":22,"o":6.01,"t":"2026-10-14T13:45:00Z","v":4917,"vw":5.982494},{"c":5.97,"h":5.97,"l":5.8509,"n":11,"o":5.8801,"t":"2026-10-14T14:00:00Z","v":861,"vw":5.915347},{"c":5.85,"h":5.966,"l":5.85,"n":55,"o":5.955,"t":"2026-10-14T14:15:00Z","v":8191,"vw":5.914542},{"c":5.89,"h":5.9201,"l":5.87,"n":22,"o":5.87,"t":"2026-10-14T14:30:00Z","v":12730,"vw":5.873923},{"c":5.88,"h":5.886,"l":5.83,"n":34,"o":5.886,"t":"2026-10-14T14:45:00Z","v":11089,"vw":5.851003},{"c":5.7328,"h":5.8601,"l":5.725,"n":45,"o":5.8601,"t":"2026-10-14T15:00:00Z","v":8931,"vw":5.787136},{"c":5.76,"h":5.76,"l":5.7593,"n":5,"o":5.7593,"t":"2026-10-14T15:30:00Z","v":623,"vw":5.759883},{"c":5.8101,"h":5.8101,"l":5.76,"n":23,"o":5.7893,"t":"2026-10-14T15:45:00Z","v":5556,"vw":5.781458},{"c":5.69,"h":5.8301,"l":5.65,"n":42,"o":5.8301,"t":"2026-10-14T16:00:00Z","v":11521,"vw":5.751044},{"c":5.675,"h":5.7,"l":5.66,"n":15,"o":5.66,"t":"2026-10-14T16:15:00Z","v":6372,"vw":5.675461},{"c":5.7676,"h":5.7676,"l":5.6858,"n":10,"o":5.6858,"t":"2026-10-14T16:30:00Z","v":838,"vw":5.705335},{"c":5.715,"h":5.72,"l":5.71,"n":13,"o":5.7193,"t":"2026-10-14T16:45:00Z","v":2802,"vw":5.714055},{"c":5.74,"h":5.7601,"l":5.72,"n":13,"o":5.7601,"t":"2026-10-14T17:00:00Z","v":2030,"vw":5.742395},{"c":5.66,"h":5.7001,"l":5.66,"n":22,"o":5.7001,"t":"2026-10-14T17:15:00Z","v":3145,"vw":5.68575},{"c":5.65,"h":5.68,"l":5.645,"n":20,"o":5.68,"t":"2026-10-14T17:30:00Z","v":4566,"vw":5.657385},{"c":5.67,"h":5.67,"l":5.6348,"n":12,"o":5.6348,"t":"2026-10-14T17:45:00Z","v":5018,"vw":5.653634},{"c":5.71,"h":5.71,"l":5.65,"n":6,"o":5.65,"t":"2026-10-14T18:00:00Z","v":2280,"vw":5.661261},{"c":5.69,"h":5.69,"l":5.68,"n":5,"o":5.6801,"t":"2026-10-14T18:15:00Z","v":972,"vw":5.682699},{"c":5.66,"h":5.676,"l":5.66,"n":6,"o":5.67,"t":"2026-10-14T18:30:00Z","v":3015,"vw":5.663256},{"c":5.69,"h":5.6901,"l":5.67,"n":7,"o":5.67,"t":"2026-10-14T18:45:00Z","v":2315,"vw":5.674422},{"c":5.65,"h":5.6601,"l":5.63,"n":14,"o":5.6601,"t":"2026-10-14T19:00:00Z","v":1953,"vw":5.648698},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-14T19:15:00Z","v":100,"vw":5.68},{"c":5.69,"h":5.7401,"l":5.69,"n":5,"o":5.715,"t":"2026-10-14T19:30:00Z","v":515,"vw":5.715019},{"c":5.605,"h":5.6401,"l":5.605,"n":30,"o":5.6401,"t":"2026-10-14T19:45:00Z","v":11212,"vw":5.622019},{"c":5.58,"h":5.61,"l":5.58,"n":6,"o":5.61,"t":"2026-10-14T20:00:00Z","v":584,"vw":5.601728},{"c":5.51,"h":5.51,"l":5.505,"n":5,"o":5.51,"t":"2026-10-14T20:45:00Z","v":1800,"vw":5.509722},{"c":5.5097,"h":5.5097,"l":5.505,"n":6,"o":5.505,"t":"2026-10-14T21:00:00Z","v":631,"vw":5.50677},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-14T21:15:00Z","v":250,"vw":5.51},{"c":5.29,"h":5.5,"l":5.27,"n":29,"o":5.5,"t":"2026-10-14T22:15:00Z","v":4203,"vw":5.392485},{"c":5.2801,"h":5.29,"l":5.2801,"n":4,"o":5.29,"t":"2026-10-14T23:00:00Z","v":562,"vw":5.28406},{"c":5.2801,"h":5.2801,"l":5.28,"n":2,"o":5.28,"t":"2026-10-14T23:15:00Z","v":200,"vw":5.28005},{"c":5.2208,"h":5.2262,"l":5.2208,"n":2,"o":5.2262,"t":"2026-10-14T23:30:00Z","v":300,"vw":5.2244},{"c":5.06,"h":5.2,"l":5.025,"n":14,"o":5.2,"t":"2026-10-15T08:00:00Z","v":2738,"vw":5.06553},{"c":5.1131,"h":5.1131,"l":5.1131,"n":1,"o":5.1131,"t":"2026-10-15T08:45:00Z","v":200,"vw":5.1131},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-15T10:00:00Z","v":100,"vw":5.1},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-15T10:45:00Z","v":100,"vw":5.03},{"c":5.0035,"h":5.1,"l":5.0035,"n":6,"o":5.1,"t":"2026-10-15T11:00:00Z","v":1437,"vw":5.079966},{"c":5.0792,"h":5.089,"l":5.07,"n":8,"o":5.08,"t":"2026-10-15T11:30:00Z","v":942,"vw":5.07765},{"c":5.02,"h":5.04,"l":5.02,"n":4,"o":5.04,"t":"2026-10-15T11:45:00Z","v":1954,"vw":5.022046},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-15T12:00:00Z","v":170,"vw":5},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-15T12:15:00Z","v":100,"vw":4.97},{"c":4.98,"h":4.989,"l":4.9698,"n":7,"o":4.9698,"t":"2026-10-15T12:30:00Z","v":771,"vw":4.980971},{"c":4.9601,"h":4.965,"l":4.9601,"n":2,"o":4.965,"t":"2026-10-15T12:45:00Z","v":600,"vw":4.960917},{"c":5.16,"h":5.16,"l":4.87,"n":12,"o":4.96,"t":"2026-10-15T13:15:00Z","v":4040,"vw":4.988234},{"c":4.82,"h":4.92,"l":4.6,"n":173,"o":4.83,"t":"2026-10-15T13:30:00Z","v":52369,"vw":4.747167},{"c":4.68,"h":4.84,"l":4.68,"n":61,"o":4.82,"t":"2026-10-15T13:45:00Z","v":9568,"vw":4.734688},{"c":4.785,"h":4.85,"l":4.7,"n":67,"o":4.72,"t":"2026-10-15T14:00:00Z","v":29256,"vw":4.815813},{"c":4.87,"h":4.92,"l":4.809,"n":47,"o":4.83,"t":"2026-10-15T14:15:00Z","v":13957,"vw":4.861613},{"c":5.09,"h":5.09,"l":4.84,"n":44,"o":4.86,"t":"2026-10-15T14:30:00Z","v":6323,"vw":4.926785},{"c":5.2541,"h":5.27,"l":5.12,"n":31,"o":5.125,"t":"2026-10-15T14:45:00Z","v":11922,"vw":5.139196},{"c":5.246,"h":5.25,"l":5.1799,"n":41,"o":5.2,"t":"2026-10-15T15:00:00Z","v":13908,"vw":5.220306},{"c":5.27,"h":5.29,"l":5.24,"n":36,"o":5.26,"t":"2026-10-15T15:15:00Z","v":4756,"vw":5.272614},{"c":5.3,"h":5.3,"l":5.22,"n":18,"o":5.2502,"t":"2026-10-15T15:30:00Z","v":2752,"vw":5.272662},{"c":5.25,"h":5.28,"l":5.25,"n":4,"o":5.28,"t":"2026-10-15T15:45:00Z","v":660,"vw":5.262699},{"c":5.24,"h":5.31,"l":5.23,"n":10,"o":5.31,"t":"2026-10-15T16:00:00Z","v":1404,"vw":5.275905},{"c":5.15,"h":5.23,"l":5.15,"n":5,"o":5.23,"t":"2026-10-15T16:15:00Z","v":898,"vw":5.187207},{"c":5.18,"h":5.23,"l":5.15,"n":12,"o":5.15,"t":"2026-10-15T16:30:00Z","v":1515,"vw":5.183159},{"c":5.12,"h":5.12,"l":5.1,"n":6,"o":5.1,"t":"2026-10-15T16:45:00Z","v":303,"vw":5.1081},{"c":5.1,"h":5.13,"l":5.1,"n":9,"o":5.1201,"t":"2026-10-15T17:00:00Z","v":1451,"vw":5.120792},{"c":5.03,"h":5.1,"l":5.03,"n":7,"o":5.1,"t":"2026-10-15T17:15:00Z","v":1364,"vw":5.04285},{"c":5.165,"h":5.21,"l":5.09,"n":32,"o":5.1,"t":"2026-10-15T17:30:00Z","v":10747,"vw":5.144364},{"c":5.2,"h":5.2,"l":5.125233,"n":9,"o":5.1358,"t":"2026-10-15T17:45:00Z","v":3805,"vw":5.155962},{"c":5.15,"h":5.17,"l":5.1396,"n":8,"o":5.17,"t":"2026-10-15T18:00:00Z","v":1820,"vw":5.160985},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-15T18:15:00Z","v":100,"vw":5.11},{"c":5.14,"h":5.16,"l":5.14,"n":23,"o":5.16,"t":"2026-10-15T18:30:00Z","v":18256,"vw":5.159664},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-15T18:45:00Z","v":200,"vw":5.18},{"c":5.25,"h":5.25,"l":5.215,"n":9,"o":5.215,"t":"2026-10-15T19:00:00Z","v":1194,"vw":5.239901},{"c":5.29,"h":5.3401,"l":5.29,"n":34,"o":5.3,"t":"2026-10-15T19:15:00Z","v":6035,"vw":5.313629},{"c":5.37,"h":5.375,"l":5.289,"n":10,"o":5.289,"t":"2026-10-15T19:30:00Z","v":2176,"vw":5.32019},{"c":5.52,"h":5.53,"l":5.42,"n":24,"o":5.42,"t":"2026-10-15T19:45:00Z","v":13787,"vw":5.475299},{"c":5.54,"h":5.54,"l":5.525,"n":8,"o":5.525,"t":"2026-10-15T20:00:00Z","v":6360,"vw":5.538798},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-15T20:15:00Z","v":400,"vw":5.5},{"c":5.27,"h":5.27,"l":5.27,"n":2,"o":5.27,"t":"2026-10-15T21:00:00Z","v":4000,"vw":5.27},{"c":5.59,"h":5.59,"l":5.48,"n":5,"o":5.48,"t":"2026-10-15T22:00:00Z","v":900,"vw":5.506667},{"c":5.5644,"h":5.5644,"l":5.5644,"n":2,"o":5.5644,"t":"2026-10-15T22:15:00Z","v":101,"vw":5.5644},{"c":5.45,"h":5.45,"l":5.4403,"n":3,"o":5.4403,"t":"2026-10-15T22:30:00Z","v":1268,"vw":5.44235},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-15T22:45:00Z","v":300,"vw":5.42},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-15T23:15:00Z","v":200,"vw":5.38},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-15T23:30:00Z","v":100,"vw":5.37},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-15T23:45:00Z","v":200,"vw":5.33},{"c":5.39,"h":5.42,"l":5.37,"n":5,"o":5.39,"t":"2026-10-16T08:00:00Z","v":938,"vw":5.407204},{"c":5.38,"h":5.38,"l":5.35,"n":3,"o":5.35,"t":"2026-10-16T08:15:00Z","v":2400,"vw":5.37},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-16T08:30:00Z","v":2800,"vw":5.38},{"c":5.37,"h":5.37,"l":5.36,"n":3,"o":5.36,"t":"2026-10-16T08:45:00Z","v":473,"vw":5.365772},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-16T09:30:00Z","v":405,"vw":5.36},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-16T09:45:00Z","v":231,"vw":5.37},{"c":5.28,"h":5.3001,"l":5.28,"n":6,"o":5.3001,"t":"2026-10-16T10:15:00Z","v":3185,"vw":5.288697},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-16T10:30:00Z","v":100,"vw":5.25},{"c":5.24,"h":5.27,"l":5.24,"n":8,"o":5.27,"t":"2026-10-16T11:00:00Z","v":7325,"vw":5.249724},{"c":5.22,"h":5.24,"l":5.22,"n":2,"o":5.24,"t":"2026-10-16T11:30:00Z","v":1300,"vw":5.227692},{"c":5.279,"h":5.279,"l":5.279,"n":1,"o":5.279,"t":"2026-10-16T12:00:00Z","v":1000,"vw":5.279},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-16T12:15:00Z","v":1053,"vw":5.25},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-10-16T12:30:00Z","v":104,"vw":5.21},{"c":5.0904,"h":5.18,"l":5.0904,"n":21,"o":5.18,"t":"2026-10-16T13:15:00Z","v":17310,"vw":5.096388},{"c":5.17,"h":5.17,"l":5.1,"n":15,"o":5.1,"t":"2026-10-16T13:30:00Z","v":3897,"vw":5.125524},{"c":4.984,"h":5.19,"l":4.9751,"n":31,"o":5.19,"t":"2026-10-16T13:45:00Z","v":10203,"vw":5.066371},{"c":5.05,"h":5.07,"l":4.99,"n":49,"o":4.99,"t":"2026-10-16T14:00:00Z","v":15019,"vw":5.012814},{"c":5,"h":5.02,"l":4.97,"n":11,"o":5.02,"t":"2026-10-16T14:15:00Z","v":3710,"vw":5.000599},{"c":5.14,"h":5.1621,"l":5.04,"n":35,"o":5.04,"t":"2026-10-16T14:30:00Z","v":13238,"vw":5.104529},{"c":5.1,"h":5.16,"l":5.1,"n":12,"o":5.16,"t":"2026-10-16T14:45:00Z","v":3787,"vw":5.102732},{"c":5.03,"h":5.0741,"l":4.984,"n":15,"o":5.0741,"t":"2026-10-16T15:00:00Z","v":4927,"vw":5.02659},{"c":5.03,"h":5.05,"l":5.03,"n":8,"o":5.03,"t":"2026-10-16T15:15:00Z","v":2649,"vw":5.031485},{"c":5.08,"h":5.08,"l":5.07,"n":2,"o":5.07,"t":"2026-10-16T15:30:00Z","v":216,"vw":5.07463},{"c":5.02,"h":5.07,"l":5.015,"n":5,"o":5.07,"t":"2026-10-16T15:45:00Z","v":969,"vw":5.032524},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-16T16:00:00Z","v":534,"vw":5},{"c":5.01,"h":5.01,"l":5.0001,"n":3,"o":5.0001,"t":"2026-10-16T16:30:00Z","v":1726,"vw":5.001265},{"c":4.97,"h":5,"l":4.97,"n":6,"o":5,"t":"2026-10-16T16:45:00Z","v":41187,"vw":4.975002},{"c":4.955,"h":4.98,"l":4.9152,"n":15,"o":4.98,"t":"2026-10-16T17:00:00Z","v":4595,"vw":4.948893},{"c":4.914,"h":4.95,"l":4.914,"n":8,"o":4.946,"t":"2026-10-16T17:15:00Z","v":4955,"vw":4.94197},{"c":5.03,"h":5.03,"l":4.945,"n":16,"o":4.945,"t":"2026-10-16T17:30:00Z","v":12375,"vw":4.992794},{"c":5.03,"h":5.03,"l":5.03,"n":5,"o":5.03,"t":"2026-10-16T17:45:00Z","v":647,"vw":5.03},{"c":4.97,"h":4.98,"l":4.96,"n":16,"o":4.98,"t":"2026-10-16T18:00:00Z","v":2283,"vw":4.974496},{"c":4.92,"h":4.945,"l":4.92,"n":6,"o":4.945,"t":"2026-10-16T18:15:00Z","v":1355,"vw":4.942307},{"c":4.93,"h":4.9478,"l":4.91,"n":26,"o":4.9478,"t":"2026-10-16T18:30:00Z","v":13418,"vw":4.939549},{"c":4.8501,"h":4.9,"l":4.84,"n":36,"o":4.9,"t":"2026-10-16T18:45:00Z","v":3075,"vw":4.883984},{"c":4.87,"h":4.8706,"l":4.78,"n":34,"o":4.8559,"t":"2026-10-16T19:00:00Z","v":6240,"vw":4.825165},{"c":4.91,"h":4.91,"l":4.85,"n":14,"o":4.89,"t":"2026-10-16T19:15:00Z","v":2363,"vw":4.872609},{"c":4.77,"h":4.81,"l":4.77,"n":16,"o":4.8,"t":"2026-10-16T19:30:00Z","v":2801,"vw":4.785712},{"c":4.755,"h":4.82,"l":4.735,"n":110,"o":4.76,"t":"2026-10-16T19:45:00Z","v":34552,"vw":4.755279},{"c":4.755,"h":4.755,"l":4.74,"n":3,"o":4.74,"t":"2026-10-16T20:00:00Z","v":517,"vw":4.745803},{"c":4.65,"h":4.69,"l":4.65,"n":6,"o":4.6832,"t":"2026-10-16T23:00:00Z","v":2690,"vw":4.666616},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-16T23:15:00Z","v":200,"vw":4.67},{"c":5.09,"h":5.1,"l":5.07,"n":7,"o":5.08,"t":"2026-10-19T08:00:00Z","v":2034,"vw":5.089968},{"c":5.049,"h":5.049,"l":5.049,"n":1,"o":5.049,"t":"2026-10-19T08:15:00Z","v":300,"vw":5.049},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-19T09:00:00Z","v":300,"vw":5.06},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-19T09:30:00Z","v":345,"vw":5.08},{"c":5.1099,"h":5.1099,"l":5.1099,"n":1,"o":5.1099,"t":"2026-10-19T09:45:00Z","v":200,"vw":5.1099},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-19T10:15:00Z","v":200,"vw":5.11},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-19T10:45:00Z","v":500,"vw":5.18},{"c":5.11,"h":5.17,"l":5.11,"n":14,"o":5.16,"t":"2026-10-19T11:00:00Z","v":7136,"vw":5.140348},{"c":5.12,"h":5.1297,"l":5.109,"n":4,"o":5.11,"t":"2026-10-19T11:15:00Z","v":988,"vw":5.114808},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-19T11:45:00Z","v":500,"vw":5.15},{"c":5.1577,"h":5.16,"l":5.136,"n":7,"o":5.149,"t":"2026-10-19T12:00:00Z","v":966,"vw":5.148634},{"c":5.15,"h":5.16,"l":5.15,"n":2,"o":5.16,"t":"2026-10-19T12:15:00Z","v":340,"vw":5.154412},{"c":5.15,"h":5.1662,"l":5.15,"n":4,"o":5.1662,"t":"2026-10-19T12:45:00Z","v":724,"vw":5.1527},{"c":5.18,"h":5.18,"l":5.17,"n":6,"o":5.17,"t":"2026-10-19T13:00:00Z","v":1400,"vw":5.170763},{"c":5.2,"h":5.21,"l":5.2,"n":2,"o":5.21,"t":"2026-10-19T13:15:00Z","v":373,"vw":5.207319},{"c":5.36,"h":5.4,"l":5.17,"n":65,"o":5.17,"t":"2026-10-19T13:30:00Z","v":17074,"vw":5.30886},{"c":5.375,"h":5.512,"l":5.375,"n":88,"o":5.385,"t":"2026-10-19T13:45:00Z","v":28031,"vw":5.431366},{"c":5.33,"h":5.36,"l":5.21,"n":53,"o":5.3401,"t":"2026-10-19T14:00:00Z","v":31144,"vw":5.298731},{"c":5.434,"h":5.45,"l":5.37,"n":21,"o":5.37,"t":"2026-10-19T14:15:00Z","v":7532,"vw":5.438458},{"c":5.4399,"h":5.44,"l":5.36,"n":17,"o":5.36,"t":"2026-10-19T14:30:00Z","v":6785,"vw":5.399827},{"c":5.385,"h":5.43,"l":5.385,"n":9,"o":5.41,"t":"2026-10-19T14:45:00Z","v":11080,"vw":5.408613},{"c":5.39,"h":5.3992,"l":5.39,"n":6,"o":5.3992,"t":"2026-10-19T15:00:00Z","v":3687,"vw":5.390736},{"c":5.46,"h":5.5,"l":5.45,"n":32,"o":5.466,"t":"2026-10-19T15:15:00Z","v":8058,"vw":5.480306},{"c":5.46,"h":5.4885,"l":5.44,"n":15,"o":5.4885,"t":"2026-10-19T15:30:00Z","v":6465,"vw":5.475881},{"c":5.48,"h":5.53,"l":5.4727,"n":14,"o":5.475,"t":"2026-10-19T15:45:00Z","v":4311,"vw":5.49623},{"c":5.4225,"h":5.4701,"l":5.4225,"n":7,"o":5.4701,"t":"2026-10-19T16:00:00Z","v":4786,"vw":5.462703},{"c":5.38,"h":5.4099,"l":5.38,"n":5,"o":5.4096,"t":"2026-10-19T16:15:00Z","v":4990,"vw":5.409095},{"c":5.4,"h":5.405,"l":5.345,"n":9,"o":5.35,"t":"2026-10-19T16:30:00Z","v":2037,"vw":5.368781},{"c":5.3,"h":5.325,"l":5.3,"n":9,"o":5.325,"t":"2026-10-19T16:45:00Z","v":1783,"vw":5.308882},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-19T17:00:00Z","v":689,"vw":5.32},{"c":5.32,"h":5.32,"l":5.2899,"n":13,"o":5.309,"t":"2026-10-19T17:15:00Z","v":12250,"vw":5.30008},{"c":5.29,"h":5.3099,"l":5.2861,"n":6,"o":5.3099,"t":"2026-10-19T17:30:00Z","v":1383,"vw":5.292715},{"c":5.29,"h":5.29,"l":5.2701,"n":4,"o":5.2701,"t":"2026-10-19T17:45:00Z","v":444,"vw":5.274685},{"c":5.3,"h":5.32,"l":5.3,"n":9,"o":5.32,"t":"2026-10-19T18:00:00Z","v":701,"vw":5.307874},{"c":5.25,"h":5.3,"l":5.25,"n":6,"o":5.3,"t":"2026-10-19T18:15:00Z","v":1134,"vw":5.254831},{"c":5.29,"h":5.29,"l":5.24,"n":12,"o":5.27,"t":"2026-10-19T18:30:00Z","v":1682,"vw":5.258675},{"c":5.29,"h":5.31,"l":5.284,"n":4,"o":5.31,"t":"2026-10-19T18:45:00Z","v":4450,"vw":5.290652},{"c":5.315,"h":5.33,"l":5.3,"n":3,"o":5.3,"t":"2026-10-19T19:00:00Z","v":547,"vw":5.310969},{"c":5.33,"h":5.359,"l":5.33,"n":6,"o":5.34,"t":"2026-10-19T19:15:00Z","v":751,"vw":5.352143},{"c":5.39,"h":5.395,"l":5.35,"n":10,"o":5.35,"t":"2026-10-19T19:30:00Z","v":2346,"vw":5.386268},{"c":5.255,"h":5.34,"l":5.255,"n":22,"o":5.34,"t":"2026-10-19T19:45:00Z","v":2943,"vw":5.292429},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-19T20:15:00Z","v":400,"vw":5.3},{"c":5.31,"h":5.31,"l":5.31,"n":3,"o":5.31,"t":"2026-10-19T21:30:00Z","v":1953,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-10-19T21:45:00Z","v":1782,"vw":5.31},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-19T22:00:00Z","v":330,"vw":5.3},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-19T22:45:00Z","v":115,"vw":5.32},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-19T23:15:00Z","v":400,"vw":5.35},{"c":5,"h":5.03,"l":4.99,"n":12,"o":5.01,"t":"2026-10-20T08:00:00Z","v":6834,"vw":5.018508},{"c":5.01,"h":5.04,"l":5.01,"n":6,"o":5.04,"t":"2026-10-20T08:45:00Z","v":7689,"vw":5.013947},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T09:15:00Z","v":100,"vw":4.95},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-20T11:00:00Z","v":158,"vw":4.92},{"c":4.9,"h":4.93,"l":4.9,"n":5,"o":4.93,"t":"2026-10-20T11:15:00Z","v":1417,"vw":4.918772},{"c":4.93,"h":4.93,"l":4.9201,"n":4,"o":4.9201,"t":"2026-10-20T11:45:00Z","v":393,"vw":4.925203},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-20T12:30:00Z","v":202,"vw":4.97},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-20T12:45:00Z","v":2800,"vw":4.99},{"c":4.995,"h":5,"l":4.989,"n":4,"o":4.989,"t":"2026-10-20T13:00:00Z","v":1230,"vw":4.994117},{"c":5.004,"h":5.01,"l":5.004,"n":2,"o":5.01,"t":"2026-10-20T13:15:00Z","v":300,"vw":5.008},{"c":5.0503,"h":5.15,"l":5.0046,"n":42,"o":5.07,"t":"2026-10-20T13:30:00Z","v":9433,"vw":5.040051},{"c":5.13,"h":5.13,"l":5.095,"n":16,"o":5.095,"t":"2026-10-20T13:45:00Z","v":28700,"vw":5.118656},{"c":5.28,"h":5.3,"l":5.1941,"n":11,"o":5.1941,"t":"2026-10-20T14:00:00Z","v":3949,"vw":5.262877},{"c":5.36,"h":5.36,"l":5.27,"n":31,"o":5.2999,"t":"2026-10-20T14:15:00Z","v":9211,"vw":5.305799},{"c":5.3,"h":5.3496,"l":5.27,"n":15,"o":5.33,"t":"2026-10-20T14:30:00Z","v":5459,"vw":5.315593},{"c":5.3796,"h":5.3796,"l":5.3029,"n":9,"o":5.3029,"t":"2026-10-20T14:45:00Z","v":3029,"vw":5.353778},{"c":5.3,"h":5.3501,"l":5.3,"n":15,"o":5.35,"t":"2026-10-20T15:00:00Z","v":3281,"vw":5.318653},{"c":5.31,"h":5.32,"l":5.31,"n":4,"o":5.32,"t":"2026-10-20T15:15:00Z","v":3331,"vw":5.319091},{"c":5.2859,"h":5.2859,"l":5.28,"n":4,"o":5.28,"t":"2026-10-20T15:30:00Z","v":449,"vw":5.282642},{"c":5.34,"h":5.34,"l":5.325,"n":2,"o":5.325,"t":"2026-10-20T16:00:00Z","v":1100,"vw":5.338636},{"c":5.36,"h":5.36,"l":5.35,"n":7,"o":5.35,"t":"2026-10-20T16:30:00Z","v":2601,"vw":5.35643},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-20T16:45:00Z","v":100,"vw":5.32},{"c":5.35,"h":5.35,"l":5.31,"n":2,"o":5.31,"t":"2026-10-20T17:00:00Z","v":200,"vw":5.33},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-20T17:15:00Z","v":100,"vw":5.36},{"c":5.36,"h":5.37,"l":5.36,"n":3,"o":5.37,"t":"2026-10-20T17:30:00Z","v":1214,"vw":5.369167},{"c":5.335,"h":5.335,"l":5.335,"n":1,"o":5.335,"t":"2026-10-20T17:45:00Z","v":6800,"vw":5.335},{"c":5.305,"h":5.31,"l":5.305,"n":2,"o":5.31,"t":"2026-10-20T18:00:00Z","v":972,"vw":5.309115},{"c":5.3,"h":5.31,"l":5.3,"n":15,"o":5.31,"t":"2026-10-20T18:15:00Z","v":1798,"vw":5.309416},{"c":5.28,"h":5.3,"l":5.28,"n":2,"o":5.3,"t":"2026-10-20T18:30:00Z","v":233,"vw":5.288584},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-20T18:45:00Z","v":300,"vw":5.27},{"c":5.28,"h":5.3,"l":5.27,"n":18,"o":5.3,"t":"2026-10-20T19:00:00Z","v":3145,"vw":5.288668},{"c":5.23,"h":5.28,"l":5.23,"n":15,"o":5.28,"t":"2026-10-20T19:15:00Z","v":2703,"vw":5.25021},{"c":5.22,"h":5.235,"l":5.22,"n":8,"o":5.23,"t":"2026-10-20T19:30:00Z","v":1067,"vw":5.231448},{"c":5.23,"h":5.24,"l":5.22,"n":15,"o":5.24,"t":"2026-10-20T19:45:00Z","v":2003,"vw":5.227901},{"c":5.265,"h":5.265,"l":5.21,"n":3,"o":5.21,"t":"2026-10-20T20:00:00Z","v":3057,"vw":5.23702},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-20T20:30:00Z","v":1000,"vw":5.29},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-20T20:45:00Z","v":1000,"vw":5.4},{"c":5.46,"h":5.5069,"l":5.44,"n":8,"o":5.44,"t":"2026-10-20T21:00:00Z","v":3321,"vw":5.464357},{"c":5.45,"h":5.49,"l":5.44,"n":15,"o":5.45,"t":"2026-10-20T21:15:00Z","v":5253,"vw":5.467962},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-20T21:30:00Z","v":133,"vw":5.62},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-20T22:00:00Z","v":170,"vw":5.42},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-20T22:15:00Z","v":1000,"vw":5.55},{"c":5.52,"h":5.52,"l":5.52,"n":5,"o":5.52,"t":"2026-10-20T22:30:00Z","v":2305,"vw":5.52},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-20T22:45:00Z","v":158,"vw":5.51},{"c":5.49,"h":5.4985,"l":5.4799,"n":3,"o":5.4799,"t":"2026-10-20T23:00:00Z","v":300,"vw":5.489467},{"c":5.45,"h":5.4785,"l":5.45,"n":3,"o":5.4785,"t":"2026-10-20T23:15:00Z","v":202,"vw":5.46425},{"c":5.4696,"h":5.4696,"l":5.4696,"n":1,"o":5.4696,"t":"2026-10-20T23:30:00Z","v":1000,"vw":5.4696},{"c":5.52,"h":5.57,"l":5.51,"n":7,"o":5.57,"t":"2026-10-21T08:00:00Z","v":3897,"vw":5.541053},{"c":5.505,"h":5.505,"l":5.505,"n":1,"o":5.505,"t":"2026-10-21T08:15:00Z","v":800,"vw":5.505},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-21T08:45:00Z","v":720,"vw":5.42},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-21T09:00:00Z","v":289,"vw":5.42},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-21T09:15:00Z","v":100,"vw":5.46},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-21T09:30:00Z","v":500,"vw":5.48},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-21T09:45:00Z","v":200,"vw":5.46},{"c":5.4591,"h":5.4591,"l":5.4591,"n":1,"o":5.4591,"t":"2026-10-21T10:00:00Z","v":2000,"vw":5.4591},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-21T10:45:00Z","v":500,"vw":5.47},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-21T11:00:00Z","v":473,"vw":5.54},{"c":5.5796,"h":5.5796,"l":5.55,"n":2,"o":5.55,"t":"2026-10-21T11:30:00Z","v":600,"vw":5.574667},{"c":5.571,"h":5.571,"l":5.571,"n":1,"o":5.571,"t":"2026-10-21T12:15:00Z","v":500,"vw":5.571},{"c":5.55,"h":5.56,"l":5.55,"n":3,"o":5.56,"t":"2026-10-21T12:30:00Z","v":300,"vw":5.553333},{"c":5.549,"h":5.549,"l":5.549,"n":1,"o":5.549,"t":"2026-10-21T12:45:00Z","v":500,"vw":5.549},{"c":5.59,"h":5.59,"l":5.56,"n":2,"o":5.56,"t":"2026-10-21T13:00:00Z","v":1151,"vw":5.586064},{"c":4.96,"h":5.63,"l":4.96,"n":69,"o":5.63,"t":"2026-10-21T13:30:00Z","v":26157,"vw":5.159126},{"c":5.1802,"h":5.185,"l":5.075,"n":55,"o":5.0859,"t":"2026-10-21T13:45:00Z","v":23066,"vw":5.144302},{"c":5.199,"h":5.235,"l":5.15,"n":26,"o":5.18,"t":"2026-10-21T14:00:00Z","v":4410,"vw":5.19441},{"c":5.21,"h":5.23,"l":5.18,"n":19,"o":5.23,"t":"2026-10-21T14:15:00Z","v":21899,"vw":5.188901},{"c":5.24,"h":5.28,"l":5.24,"n":13,"o":5.2501,"t":"2026-10-21T14:30:00Z","v":3022,"vw":5.258794},{"c":5.25,"h":5.3,"l":5.25,"n":12,"o":5.3,"t":"2026-10-21T14:45:00Z","v":5398,"vw":5.294011},{"c":5.32,"h":5.32,"l":5.2401,"n":5,"o":5.2401,"t":"2026-10-21T15:00:00Z","v":4836,"vw":5.318127},{"c":5.285,"h":5.32,"l":5.285,"n":2,"o":5.32,"t":"2026-10-21T15:15:00Z","v":844,"vw":5.295118},{"c":5.34,"h":5.35,"l":5.31,"n":7,"o":5.315,"t":"2026-10-21T15:30:00Z","v":3670,"vw":5.340139},{"c":5.37,"h":5.37,"l":5.35,"n":9,"o":5.3522,"t":"2026-10-21T15:45:00Z","v":2156,"vw":5.361595},{"c":5.35,"h":5.35,"l":5.35,"n":5,"o":5.35,"t":"2026-10-21T16:00:00Z","v":733,"vw":5.35},{"c":5.35,"h":5.351,"l":5.35,"n":5,"o":5.351,"t":"2026-10-21T16:15:00Z","v":1158,"vw":5.350209},{"c":5.38,"h":5.41,"l":5.3058,"n":16,"o":5.3058,"t":"2026-10-21T16:30:00Z","v":7274,"vw":5.393851},{"c":5.385,"h":5.415,"l":5.3761,"n":9,"o":5.3761,"t":"2026-10-21T16:45:00Z","v":5526,"vw":5.38152},{"c":5.42,"h":5.43,"l":5.38,"n":11,"o":5.385,"t":"2026-10-21T17:00:00Z","v":2253,"vw":5.40107},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-21T17:15:00Z","v":303,"vw":5.4},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-21T17:30:00Z","v":1500,"vw":5.36},{"c":5.38,"h":5.39,"l":5.38,"n":3,"o":5.39,"t":"2026-10-21T18:00:00Z","v":1206,"vw":5.388292},{"c":5.3869,"h":5.3869,"l":5.3869,"n":2,"o":5.3869,"t":"2026-10-21T18:30:00Z","v":420,"vw":5.3869},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-21T18:45:00Z","v":200,"vw":5.36},{"c":5.32,"h":5.3299,"l":5.3,"n":10,"o":5.32,"t":"2026-10-21T19:00:00Z","v":1134,"vw":5.319982},{"c":5.34,"h":5.35,"l":5.31,"n":11,"o":5.32,"t":"2026-10-21T19:15:00Z","v":1653,"vw":5.326057},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-21T19:30:00Z","v":113,"vw":5.36},{"c":5.33,"h":5.3649,"l":5.33,"n":16,"o":5.3649,"t":"2026-10-21T19:45:00Z","v":1360,"vw":5.335},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-21T20:00:00Z","v":137,"vw":5.3},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-21T20:15:00Z","v":745,"vw":5.15},{"c":5.2381,"h":5.29,"l":5.2381,"n":3,"o":5.28,"t":"2026-10-21T20:30:00Z","v":500,"vw":5.27362},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-21T21:15:00Z","v":100,"vw":5.34},{"c":5.159,"h":5.159,"l":5.159,"n":1,"o":5.159,"t":"2026-10-21T22:15:00Z","v":100,"vw":5.159},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-21T22:30:00Z","v":1000,"vw":5.19},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-21T22:45:00Z","v":180,"vw":5.17},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-21T23:00:00Z","v":370,"vw":5.16},{"c":5.12,"h":5.13,"l":5.12,"n":2,"o":5.13,"t":"2026-10-21T23:30:00Z","v":1393,"vw":5.127954},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-21T23:45:00Z","v":100,"vw":5.11},{"c":4.88,"h":4.93,"l":4.86,"n":14,"o":4.93,"t":"2026-10-22T08:00:00Z","v":1517,"vw":4.885},{"c":4.899,"h":4.899,"l":4.899,"n":1,"o":4.899,"t":"2026-10-22T08:15:00Z","v":437,"vw":4.899},{"c":4.9119,"h":4.9119,"l":4.9,"n":3,"o":4.9,"t":"2026-10-22T08:30:00Z","v":402,"vw":4.905846},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-22T08:45:00Z","v":1416,"vw":4.86},{"c":4.89,"h":4.89,"l":4.85,"n":4,"o":4.85,"t":"2026-10-22T09:00:00Z","v":1120,"vw":4.857143},{"c":4.8637,"h":4.8637,"l":4.8637,"n":1,"o":4.8637,"t":"2026-10-22T09:15:00Z","v":142,"vw":4.8637},{"c":4.909,"h":4.909,"l":4.909,"n":1,"o":4.909,"t":"2026-10-22T10:15:00Z","v":100,"vw":4.909},{"c":4.87,"h":4.9175,"l":4.87,"n":8,"o":4.9123,"t":"2026-10-22T11:00:00Z","v":5050,"vw":4.89451},{"c":4.899,"h":4.899,"l":4.899,"n":1,"o":4.899,"t":"2026-10-22T11:15:00Z","v":100,"vw":4.899},{"c":4.8993,"h":4.8993,"l":4.8993,"n":1,"o":4.8993,"t":"2026-10-22T11:45:00Z","v":500,"vw":4.8993},{"c":4.87,"h":4.87,"l":4.85,"n":11,"o":4.86,"t":"2026-10-22T12:00:00Z","v":1847,"vw":4.859517},{"c":4.82,"h":4.85,"l":4.82,"n":2,"o":4.85,"t":"2026-10-22T12:15:00Z","v":500,"vw":4.832},{"c":4.81,"h":4.87,"l":4.81,"n":2,"o":4.87,"t":"2026-10-22T12:30:00Z","v":300,"vw":4.83},{"c":4.76,"h":4.77,"l":4.76,"n":3,"o":4.77,"t":"2026-10-22T12:45:00Z","v":1500,"vw":4.766667},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-22T13:15:00Z","v":2000,"vw":4.77},{"c":4.84,"h":4.9,"l":4.7,"n":60,"o":4.87,"t":"2026-10-22T13:30:00Z","v":41470,"vw":4.810059},{"c":5.065,"h":5.065,"l":4.905,"n":45,"o":4.92,"t":"2026-10-22T13:45:00Z","v":14990,"vw":5.001322},{"c":5,"h":5.1026,"l":4.98,"n":25,"o":5.035,"t":"2026-10-22T14:00:00Z","v":16100,"vw":5.066186},{"c":4.8,"h":4.88,"l":4.8,"n":21,"o":4.88,"t":"2026-10-22T14:15:00Z","v":11062,"vw":4.870758},{"c":4.78,"h":4.8,"l":4.75,"n":17,"o":4.77,"t":"2026-10-22T14:30:00Z","v":7010,"vw":4.762232},{"c":4.72,"h":4.76,"l":4.68,"n":30,"o":4.76,"t":"2026-10-22T14:45:00Z","v":10265,"vw":4.702646},{"c":4.5956,"h":4.75,"l":4.5956,"n":38,"o":4.72,"t":"2026-10-22T15:00:00Z","v":7857,"vw":4.626771},{"c":4.6,"h":4.64,"l":4.6,"n":29,"o":4.6,"t":"2026-10-22T15:15:00Z","v":9754,"vw":4.613715},{"c":4.53,"h":4.56,"l":4.51,"n":23,"o":4.55,"t":"2026-10-22T15:30:00Z","v":4485,"vw":4.536602},{"c":4.52,"h":4.53,"l":4.51,"n":21,"o":4.53,"t":"2026-10-22T15:45:00Z","v":5668,"vw":4.521401},{"c":4.575,"h":4.575,"l":4.55,"n":5,"o":4.55,"t":"2026-10-22T16:00:00Z","v":370,"vw":4.566667},{"c":4.55,"h":4.58,"l":4.55,"n":10,"o":4.57,"t":"2026-10-22T16:15:00Z","v":3885,"vw":4.556642},{"c":4.4277,"h":4.5,"l":4.4277,"n":21,"o":4.5,"t":"2026-10-22T16:30:00Z","v":1808,"vw":4.469107},{"c":4.41,"h":4.43,"l":4.3699,"n":16,"o":4.43,"t":"2026-10-22T16:45:00Z","v":4364,"vw":4.401448},{"c":4.406,"h":4.406,"l":4.385,"n":3,"o":4.385,"t":"2026-10-22T17:00:00Z","v":476,"vw":4.397158},{"c":4.404,"h":4.404,"l":4.404,"n":1,"o":4.404,"t":"2026-10-22T17:15:00Z","v":400,"vw":4.404},{"c":4.39,"h":4.44,"l":4.39,"n":12,"o":4.44,"t":"2026-10-22T17:30:00Z","v":3629,"vw":4.400586},{"c":4.36,"h":4.395,"l":4.36,"n":4,"o":4.364,"t":"2026-10-22T17:45:00Z","v":1687,"vw":4.372667},{"c":4.32,"h":4.36,"l":4.32,"n":11,"o":4.36,"t":"2026-10-22T18:00:00Z","v":2612,"vw":4.329629},{"c":4.36,"h":4.3662,"l":4.36,"n":5,"o":4.3662,"t":"2026-10-22T18:15:00Z","v":1392,"vw":4.362674},{"c":4.355,"h":4.355,"l":4.315,"n":9,"o":4.315,"t":"2026-10-22T18:30:00Z","v":1389,"vw":4.339793},{"c":4.325,"h":4.389,"l":4.325,"n":39,"o":4.389,"t":"2026-10-22T18:45:00Z","v":13361,"vw":4.365013},{"c":4.365,"h":4.365,"l":4.29,"n":18,"o":4.33,"t":"2026-10-22T19:00:00Z","v":1345,"vw":4.313633},{"c":4.37,"h":4.38,"l":4.35,"n":6,"o":4.35,"t":"2026-10-22T19:15:00Z","v":2767,"vw":4.370665},{"c":4.35,"h":4.42,"l":4.35,"n":5,"o":4.42,"t":"2026-10-22T19:30:00Z","v":701,"vw":4.3816},{"c":4.4,"h":4.46,"l":4.29,"n":57,"o":4.3191,"t":"2026-10-22T19:45:00Z","v":12829,"vw":4.362101},{"c":4.449,"h":4.45,"l":4.43,"n":9,"o":4.43,"t":"2026-10-22T20:00:00Z","v":1968,"vw":4.441698},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-22T20:30:00Z","v":1000,"vw":4.36},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-22T21:00:00Z","v":400,"vw":4.28},{"c":4.228,"h":4.228,"l":4.228,"n":1,"o":4.228,"t":"2026-10-22T22:30:00Z","v":400,"vw":4.228},{"c":4.2,"h":4.2296,"l":4.2,"n":3,"o":4.2296,"t":"2026-10-22T23:00:00Z","v":607,"vw":4.213064},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-22T23:15:00Z","v":229,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-22T23:30:00Z","v":914,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-22T23:45:00Z","v":104,"vw":4.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.18197471779721935,"strike":11.721011288111226,"iv":2.4876937103474517,"gamma":0.07534027645974795,"theta":-0.012581662341930323,"vega":0.002898060338384832,"rho":0.00037707087604574107,"breakevenPct":168.6904290272787},{"delta":0.2,"premium":0.21662189708718912,"strike":8.335124116512436,"iv":1.9872464113253108,"gamma":0.11343707687733333,"theta":-0.012076123218583784,"vega":0.003478325474342088,"rho":0.0005227178909673071,"breakevenPct":93.04167073588319},{"delta":0.25,"premium":0.2541964247339083,"strike":6.916071505321835,"iv":1.7112027876992457,"gamma":0.14951732476927027,"theta":-0.011826219935125037,"vega":0.003946732230660941,"rho":0.0006661764228903376,"breakevenPct":61.85706388387682},{"delta":0.3,"premium":0.2935302505039963,"strike":6.129394989920074,"iv":1.5303871474191753,"gamma":0.18302280211442237,"theta":-0.01158486155985748,"vega":0.004316356898128753,"rho":0.0008083956563040118,"breakevenPct":44.98702574320702},{"delta":0.35,"premium":0.36243556129819643,"strike":5.7502577548072145,"iv":1.5050799469621838,"gamma":0.1938948821126243,"theta":-0.011958445097627553,"vega":0.004532704889662962,"rho":0.0009285835184153637,"breakevenPct":37.9840477676165},{"delta":0.4,"premium":0.4371624293068832,"strike":5.451350282772467,"iv":1.5103867410011544,"gamma":0.20031126374106084,"theta":-0.012453088485026935,"vega":0.004718878240394849,"rho":0.001044434199338639,"breakevenPct":32.92353751872123},{"delta":0.45,"premium":0.5118892973155699,"strike":5.15244281073772,"iv":1.515693535040125,"gamma":0.20672764536949736,"theta":-0.012947731872426316,"vega":0.0049050515911267375,"rho":0.0011602848802619143,"breakevenPct":27.86302726982597},{"delta":0.5,"premium":0.6077830188679246,"strike":4.878351539225422,"iv":1.5372555114200597,"gamma":0.2053530287984111,"theta":-0.013187835153922542,"vega":0.004939175769612711,"rho":0.0012600361376144313,"breakevenPct":23.84050921203943},{"delta":0.55,"premium":0.7257075471698116,"strike":4.630089374379344,"iv":1.5757361469712017,"gamma":0.19586941410129094,"theta":-0.013163008937437935,"vega":0.0048150446871896724,"rho":0.0013430308520667716,"breakevenPct":20.89835037357011},{"delta":0.6,"premium":0.8436320754716982,"strike":4.381827209533267,"iv":1.6142167825223437,"gamma":0.1863857994041708,"theta":-0.013138182720953327,"vega":0.004690913604766633,"rho":0.0014260255665191116,"breakevenPct":17.956191535100803},{"delta":0.65,"premium":0.961556603773585,"strike":4.133565044687189,"iv":1.6526974180734857,"gamma":0.17690218470705063,"theta":-0.01311335650446872,"vega":0.004566782522343595,"rho":0.0015090202809714516,"breakevenPct":15.01403269663149},{"delta":0.7,"premium":1.094636942005348,"strike":3.878892274773308,"iv":1.6601437562210615,"gamma":0.16432861895618,"theta":-0.012423820706214124,"vega":0.004277667942226125,"rho":0.0015796339485543043,"breakevenPct":12.269282545793601},{"delta":0.75,"premium":1.2453662537052352,"strike":3.6167543413821996,"iv":1.6314505878683807,"gamma":0.14815679851501118,"theta":-0.01096022916122305,"vega":0.0037964297219363514,"rho":0.0016358298602588365,"breakevenPct":9.754415238994023},{"delta":0.8,"premium":1.3960955654051226,"strike":3.354616407991091,"iv":1.6027574195157,"gamma":0.13198497807384232,"theta":-0.009496637616231977,"vega":0.0033151915016465788,"rho":0.0016920257719633684,"breakevenPct":7.239547932194445},{"delta":0.85,"premium":1.5468248771050097,"strike":3.092478474599983,"iv":1.5740642511630194,"gamma":0.11581315763267352,"theta":-0.008033046071240908,"vega":0.0028339532813568065,"rho":0.0017482216836679004,"breakevenPct":4.724680625394873}],"put":[{"delta":0.1,"premium":0.20088051652134345,"strike":2.2588051652134347,"iv":2.565221684641402,"gamma":0.057390899547381524,"theta":-0.00912859528281543,"vega":0.0021395297129973463,"rho":-0.000511960905980862,"breakevenPct":53.54571899114918},{"delta":0.15,"premium":0.2611920531609345,"strike":2.861920531609345,"iv":2.0777512104269356,"gamma":0.09212565395143593,"theta":-0.010064237944129906,"vega":0.0028756979578119413,"rho":-0.0007366532544544795,"breakevenPct":41.29281087023903},{"delta":0.2,"premium":0.3405446029810487,"strike":3.2383440108401773,"iv":1.879069425663117,"gamma":0.11903156000207638,"theta":-0.01073643798758867,"vega":0.0033912109502659375,"rho":-0.0009750185363508021,"breakevenPct":34.58692081582102},{"delta":0.25,"premium":0.42555085177120755,"strike":3.547457642804391,"iv":1.7661354055076313,"gamma":0.1436129074038311,"theta":-0.01133041607704132,"vega":0.0038412065061645016,"rho":-0.0012174436153218155,"breakevenPct":29.528063407828803},{"delta":0.3,"premium":0.5105571005613663,"strike":3.856571274768605,"iv":1.6532013853521454,"gamma":0.1681942548055858,"theta":-0.011924394166493971,"vega":0.004291202062063066,"rho":-0.0014598686942928285,"breakevenPct":24.469205999836593},{"delta":0.35,"premium":0.6346761453396524,"strike":4.1411269088994205,"iv":1.6020842548709848,"gamma":0.1822390731964192,"theta":-0.012383464981569248,"vega":0.00457056345444971,"rho":-0.001733623055846587,"breakevenPct":20.84761256072757},{"delta":0.4,"premium":0.7926540284360191,"strike":4.404423380726699,"iv":1.604480252764613,"gamma":0.18716271721958927,"theta":-0.012725750394944708,"vega":0.004702211690363349,"rho":-0.0020344982888898864,"breakevenPct":18.470217781248763},{"delta":0.45,"premium":0.9506319115323855,"strike":4.667719852553976,"iv":1.6068762506582412,"gamma":0.19208636124275935,"theta":-0.013068035808320168,"vega":0.004833859926276988,"rho":-0.0023353735219331854,"breakevenPct":16.09282300176996},{"delta":0.5,"premium":1.1086097946287519,"strike":4.931016324381253,"iv":1.6092722485518696,"gamma":0.19701000526592943,"theta":-0.01341032122169563,"vega":0.004965508162190627,"rho":-0.002636248754976485,"breakevenPct":13.715428222291159},{"delta":0.55,"premium":1.3098118279569895,"strike":5.220430107526882,"iv":1.596541935483871,"gamma":0.19530215053763442,"theta":-0.013037096774193548,"vega":0.004889784946236559,"rho":-0.0029708930025942877,"breakevenPct":11.724192334765398},{"delta":0.6,"premium":1.526359020310633,"strike":5.519115890083632,"iv":1.578441577060932,"gamma":0.1912400238948626,"theta":-0.012409856630824372,"vega":0.004740442054958184,"rho":-0.003317525707960761,"breakevenPct":9.870048086388284},{"delta":0.65,"premium":1.7429062126642774,"strike":5.817801672640383,"iv":1.5603412186379928,"gamma":0.1871778972520908,"theta":-0.011782616487455197,"vega":0.004591099163679809,"rho":-0.003664158413327236,"breakevenPct":8.015903838011164},{"delta":0.7,"premium":2.0786878303494625,"strike":6.226319811499403,"iv":1.578451157007703,"gamma":0.17608816405947358,"theta":-0.011160356147705204,"vega":0.004343235145694179,"rho":-0.004104589339431874,"breakevenPct":6.373995910836559},{"delta":0.75,"premium":2.6009643184250084,"strike":6.806627020472232,"iv":1.6531977134377114,"gamma":0.15400653344273912,"theta":-0.010545884731564698,"vega":0.003941273980807459,"rho":-0.004691730303101334,"breakevenPct":5.0640473578504945},{"delta":0.8,"premium":3.063420978836954,"strike":7.329623975813662,"iv":1.6412297972729646,"gamma":0.13451975587822146,"theta":-0.0090158536885621,"vega":0.0034297715346290353,"rho":-0.0052315109203077675,"breakevenPct":3.6974492781781585},{"delta":0.85,"premium":3.495982278668527,"strike":7.823979747049745,"iv":1.5859257411190628,"gamma":0.11632977355165303,"theta":-0.0070282655738174386,"vega":0.002863525097527284,"rho":-0.0057476228863324276,"breakevenPct":2.3025402171282603},{"delta":0.9,"premium":3.9180359396546978,"strike":8.297817710727442,"iv":1.4492627171111514,"gamma":0.088695510800586,"theta":-0.0045402808897904365,"vega":0.0020789917954984376,"rho":-0.006254860391565548,"breakevenPct":1.402504229263062}]},"raw":{"call":[{"delta":0.15,"premium":0.18197471779721935,"strike":11.721011288111226,"iv":2.4876937103474517,"gamma":0.07534027645974795,"theta":-0.012581662341930323,"vega":0.002898060338384832,"rho":0.00037707087604574107,"breakevenPct":168.6904290272787},{"delta":0.2,"premium":0.21662189708718912,"strike":8.335124116512436,"iv":1.9872464113253108,"gamma":0.11343707687733333,"theta":-0.012076123218583784,"vega":0.003478325474342088,"rho":0.0005227178909673071,"breakevenPct":93.04167073588319},{"delta":0.25,"premium":0.2541964247339083,"strike":6.916071505321835,"iv":1.7112027876992457,"gamma":0.14951732476927027,"theta":-0.011826219935125037,"vega":0.003946732230660941,"rho":0.0006661764228903376,"breakevenPct":61.85706388387682},{"delta":0.3,"premium":0.2935302505039963,"strike":6.129394989920074,"iv":1.5303871474191753,"gamma":0.18302280211442237,"theta":-0.01158486155985748,"vega":0.004316356898128753,"rho":0.0008083956563040118,"breakevenPct":44.98702574320702},{"delta":0.35,"premium":0.36243556129819643,"strike":5.7502577548072145,"iv":1.5050799469621838,"gamma":0.1938948821126243,"theta":-0.011958445097627553,"vega":0.004532704889662962,"rho":0.0009285835184153637,"breakevenPct":37.9840477676165},{"delta":0.4,"premium":0.4371624293068832,"strike":5.451350282772467,"iv":1.5103867410011544,"gamma":0.20031126374106084,"theta":-0.012453088485026935,"vega":0.004718878240394849,"rho":0.001044434199338639,"breakevenPct":32.92353751872123},{"delta":0.45,"premium":0.5118892973155699,"strike":5.15244281073772,"iv":1.515693535040125,"gamma":0.20672764536949736,"theta":-0.012947731872426316,"vega":0.0049050515911267375,"rho":0.0011602848802619143,"breakevenPct":27.86302726982597},{"delta":0.5,"premium":0.6077830188679246,"strike":4.878351539225422,"iv":1.5372555114200597,"gamma":0.2053530287984111,"theta":-0.013187835153922542,"vega":0.004939175769612711,"rho":0.0012600361376144313,"breakevenPct":23.84050921203943},{"delta":0.55,"premium":0.7257075471698116,"strike":4.630089374379344,"iv":1.5757361469712017,"gamma":0.19586941410129094,"theta":-0.013163008937437935,"vega":0.0048150446871896724,"rho":0.0013430308520667716,"breakevenPct":20.89835037357011},{"delta":0.6,"premium":0.8436320754716982,"strike":4.381827209533267,"iv":1.6142167825223437,"gamma":0.1863857994041708,"theta":-0.013138182720953327,"vega":0.004690913604766633,"rho":0.0014260255665191116,"breakevenPct":17.956191535100803},{"delta":0.65,"premium":0.961556603773585,"strike":4.133565044687189,"iv":1.6526974180734857,"gamma":0.17690218470705063,"theta":-0.01311335650446872,"vega":0.004566782522343595,"rho":0.0015090202809714516,"breakevenPct":15.01403269663149},{"delta":0.7,"premium":1.094636942005348,"strike":3.878892274773308,"iv":1.6601437562210615,"gamma":0.16432861895618,"theta":-0.012423820706214124,"vega":0.004277667942226125,"rho":0.0015796339485543043,"breakevenPct":12.269282545793601},{"delta":0.75,"premium":1.2453662537052352,"strike":3.6167543413821996,"iv":1.6314505878683807,"gamma":0.14815679851501118,"theta":-0.01096022916122305,"vega":0.0037964297219363514,"rho":0.0016358298602588365,"breakevenPct":9.754415238994023},{"delta":0.8,"premium":1.3960955654051226,"strike":3.354616407991091,"iv":1.6027574195157,"gamma":0.13198497807384232,"theta":-0.009496637616231977,"vega":0.0033151915016465788,"rho":0.0016920257719633684,"breakevenPct":7.239547932194445},{"delta":0.85,"premium":1.5468248771050097,"strike":3.092478474599983,"iv":1.5740642511630194,"gamma":0.11581315763267352,"theta":-0.008033046071240908,"vega":0.0028339532813568065,"rho":0.0017482216836679004,"breakevenPct":4.724680625394873}],"put":[{"delta":0.1,"premium":0.20088051652134345,"strike":2.2588051652134347,"iv":2.565221684641402,"gamma":0.057390899547381524,"theta":-0.00912859528281543,"vega":0.0021395297129973463,"rho":-0.000511960905980862,"breakevenPct":53.54571899114918},{"delta":0.15,"premium":0.2611920531609345,"strike":2.861920531609345,"iv":2.0777512104269356,"gamma":0.09212565395143593,"theta":-0.010064237944129906,"vega":0.0028756979578119413,"rho":-0.0007366532544544795,"breakevenPct":41.29281087023903},{"delta":0.2,"premium":0.3405446029810487,"strike":3.2383440108401773,"iv":1.879069425663117,"gamma":0.11903156000207638,"theta":-0.01073643798758867,"vega":0.0033912109502659375,"rho":-0.0009750185363508021,"breakevenPct":34.58692081582102},{"delta":0.25,"premium":0.42555085177120755,"strike":3.547457642804391,"iv":1.7661354055076313,"gamma":0.1436129074038311,"theta":-0.01133041607704132,"vega":0.0038412065061645016,"rho":-0.0012174436153218155,"breakevenPct":29.528063407828803},{"delta":0.3,"premium":0.5105571005613663,"strike":3.856571274768605,"iv":1.6532013853521454,"gamma":0.1681942548055858,"theta":-0.011924394166493971,"vega":0.004291202062063066,"rho":-0.0014598686942928285,"breakevenPct":24.469205999836593},{"delta":0.35,"premium":0.6346761453396524,"strike":4.1411269088994205,"iv":1.6020842548709848,"gamma":0.1822390731964192,"theta":-0.012383464981569248,"vega":0.00457056345444971,"rho":-0.001733623055846587,"breakevenPct":20.84761256072757},{"delta":0.4,"premium":0.7926540284360191,"strike":4.404423380726699,"iv":1.604480252764613,"gamma":0.18716271721958927,"theta":-0.012725750394944708,"vega":0.004702211690363349,"rho":-0.0020344982888898864,"breakevenPct":18.470217781248763},{"delta":0.45,"premium":0.9506319115323855,"strike":4.667719852553976,"iv":1.6068762506582412,"gamma":0.19208636124275935,"theta":-0.013068035808320168,"vega":0.004833859926276988,"rho":-0.0023353735219331854,"breakevenPct":16.09282300176996},{"delta":0.5,"premium":1.1086097946287519,"strike":4.931016324381253,"iv":1.6092722485518696,"gamma":0.19701000526592943,"theta":-0.01341032122169563,"vega":0.004965508162190627,"rho":-0.002636248754976485,"breakevenPct":13.715428222291159},{"delta":0.55,"premium":1.3098118279569895,"strike":5.220430107526882,"iv":1.596541935483871,"gamma":0.19530215053763442,"theta":-0.013037096774193548,"vega":0.004889784946236559,"rho":-0.0029708930025942877,"breakevenPct":11.724192334765398},{"delta":0.6,"premium":1.526359020310633,"strike":5.519115890083632,"iv":1.578441577060932,"gamma":0.1912400238948626,"theta":-0.012409856630824372,"vega":0.004740442054958184,"rho":-0.003317525707960761,"breakevenPct":9.870048086388284},{"delta":0.65,"premium":1.7429062126642774,"strike":5.817801672640383,"iv":1.5603412186379928,"gamma":0.1871778972520908,"theta":-0.011782616487455197,"vega":0.004591099163679809,"rho":-0.003664158413327236,"breakevenPct":8.015903838011164},{"delta":0.7,"premium":2.0786878303494625,"strike":6.226319811499403,"iv":1.578451157007703,"gamma":0.17608816405947358,"theta":-0.011160356147705204,"vega":0.004343235145694179,"rho":-0.004104589339431874,"breakevenPct":6.373995910836559},{"delta":0.75,"premium":2.6009643184250084,"strike":6.806627020472232,"iv":1.6531977134377114,"gamma":0.15400653344273912,"theta":-0.010545884731564698,"vega":0.003941273980807459,"rho":-0.004691730303101334,"breakevenPct":5.0640473578504945},{"delta":0.8,"premium":3.063420978836954,"strike":7.329623975813662,"iv":1.6412297972729646,"gamma":0.13451975587822146,"theta":-0.0090158536885621,"vega":0.0034297715346290353,"rho":-0.0052315109203077675,"breakevenPct":3.6974492781781585},{"delta":0.85,"premium":3.495982278668527,"strike":7.823979747049745,"iv":1.5859257411190628,"gamma":0.11632977355165303,"theta":-0.0070282655738174386,"vega":0.002863525097527284,"rho":-0.0057476228863324276,"breakevenPct":2.3025402171282603},{"delta":0.9,"premium":3.9180359396546978,"strike":8.297817710727442,"iv":1.4492627171111514,"gamma":0.088695510800586,"theta":-0.0045402808897904365,"vega":0.0020789917954984376,"rho":-0.006254860391565548,"breakevenPct":1.402504229263062}]}},"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"}}