{"symbol":"TKNO","url":"https://intraalpha.com/companies/TKNO","capturedAt":"2026-10-22T23:23:42.254Z","state":"ready","quote":{"symbol":"TKNO","last_price":6.0456,"prev_close":5.85,"regular_close":6.15,"change":0.1956,"change_pct":3.3436,"regular_change":0.3,"regular_change_pct":5.1282,"extended_change":-0.1044,"extended_change_pct":-1.6976,"bid":6.12,"ask":6.25,"bid_size":100,"ask_size":100,"volume":1328358,"vwap":6.154297,"open":5.6,"high":6.47,"low":5.6,"close":6.15,"trade_count":15823,"last_trade_at":"2026-10-22T20:44:09.854250855Z","last_quote_at":"2026-10-22T22:03:42.253065986Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:38.085158313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TKNO","fetched_at":"2026-10-22T23:23:41.582585+00:00","name":"Alpha Teknova Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Alpha Teknova Inc (TKNO) is a leading entity in the synthetic biology industry, specializing in the development of essential biological reagents and supplements that facilitate advancements in life sciences research and biomanufacturing. The company's innovative offerings are integral to high-demand sectors, including vaccine development, cell and gene therapy, and diagnostic testing, underscoring its commitment to quality and superior customer support. With a robust biotechnology foundation and a focus on innovation, Alpha Teknova is well-positioned to capitalize on growth opportunities within the rapidly evolving life sciences market, enhancing its appeal to institutional investors seeking strategic investments.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":314076000,"ebitda":-8973000,"pe_ratio":null,"peg_ratio":null,"book_value":1.166,"dividend_per_share":null,"dividend_yield":null,"eps":-0.31,"revenue_ttm":43700000,"gross_profit_ttm":15119000,"profit_margin":-0.384,"operating_margin_ttm":-0.237,"return_on_assets_ttm":-0.0928,"return_on_equity_ttm":-0.242,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.185,"analyst_target_price":9.67,"analyst_number":0,"beta":0.858,"fifty_two_week_high":9.48,"fifty_two_week_low":1.91,"fifty_day_ma":7.73,"two_hundred_day_ma":4.78,"shares_outstanding":53688000,"forward_pe":null,"price_to_sales":7.19,"price_to_book":7.66,"ev_to_revenue":11.2,"ev_to_ebitda":-6.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:41.582585+00:00"},"optionObservedAt":"2026-10-22T19:49:55.425Z","bars":[{"c":7.48,"h":7.59,"l":7.46,"n":65,"o":7.56,"t":"2026-10-15T13:30:00Z","v":26032,"vw":7.534409},{"c":7.43,"h":7.52,"l":7.32,"n":92,"o":7.452,"t":"2026-10-15T13:35:00Z","v":12434,"vw":7.395075},{"c":7.5123,"h":7.5123,"l":7.33,"n":19,"o":7.33,"t":"2026-10-15T13:40:00Z","v":1307,"vw":7.409325},{"c":7.37,"h":7.48,"l":7.36,"n":40,"o":7.4,"t":"2026-10-15T13:45:00Z","v":2871,"vw":7.404011},{"c":7.43,"h":7.485,"l":7.34,"n":55,"o":7.38,"t":"2026-10-15T13:50:00Z","v":5617,"vw":7.43844},{"c":7.53,"h":7.5665,"l":7.43,"n":67,"o":7.47,"t":"2026-10-15T14:00:00Z","v":10995,"vw":7.517239},{"c":7.625,"h":7.66,"l":7.54,"n":24,"o":7.54,"t":"2026-10-15T14:05:00Z","v":2085,"vw":7.615951},{"c":7.66,"h":7.72,"l":7.62,"n":139,"o":7.62,"t":"2026-10-15T14:10:00Z","v":15741,"vw":7.668072},{"c":7.65,"h":7.7025,"l":7.65,"n":21,"o":7.7025,"t":"2026-10-15T14:15:00Z","v":1157,"vw":7.658898},{"c":7.7,"h":7.735,"l":7.7,"n":11,"o":7.71,"t":"2026-10-15T14:20:00Z","v":766,"vw":7.720385},{"c":7.65,"h":7.705,"l":7.65,"n":16,"o":7.705,"t":"2026-10-15T14:25:00Z","v":2291,"vw":7.66455},{"c":7.65,"h":7.65,"l":7.65,"n":5,"o":7.65,"t":"2026-10-15T14:30:00Z","v":296,"vw":7.65},{"c":7.66,"h":7.71,"l":7.65,"n":12,"o":7.65,"t":"2026-10-15T14:35:00Z","v":504,"vw":7.6775},{"c":7.68,"h":7.7,"l":7.635,"n":111,"o":7.68,"t":"2026-10-15T14:40:00Z","v":12057,"vw":7.646946},{"c":7.75,"h":7.75,"l":7.72,"n":20,"o":7.72,"t":"2026-10-15T14:45:00Z","v":1424,"vw":7.729061},{"c":7.79,"h":7.79,"l":7.735,"n":23,"o":7.735,"t":"2026-10-15T14:50:00Z","v":1511,"vw":7.746128},{"c":7.785,"h":7.785,"l":7.785,"n":2,"o":7.785,"t":"2026-10-15T14:55:00Z","v":132,"vw":7.785},{"c":7.785,"h":7.785,"l":7.785,"n":3,"o":7.785,"t":"2026-10-15T15:00:00Z","v":160,"vw":7.785},{"c":7.785,"h":7.785,"l":7.785,"n":9,"o":7.785,"t":"2026-10-15T15:05:00Z","v":298,"vw":7.785},{"c":7.815,"h":7.84,"l":7.815,"n":13,"o":7.8399,"t":"2026-10-15T15:10:00Z","v":541,"vw":7.825527},{"c":7.765,"h":7.82,"l":7.75,"n":69,"o":7.79,"t":"2026-10-15T15:15:00Z","v":2957,"vw":7.786339},{"c":7.72,"h":7.78,"l":7.68,"n":104,"o":7.75,"t":"2026-10-15T15:20:00Z","v":11236,"vw":7.737758},{"c":7.63,"h":7.73,"l":7.62,"n":151,"o":7.72,"t":"2026-10-15T15:25:00Z","v":14621,"vw":7.67186},{"c":7.59,"h":7.67,"l":7.58,"n":158,"o":7.63,"t":"2026-10-15T15:30:00Z","v":11886,"vw":7.625393},{"c":7.58,"h":7.63,"l":7.52,"n":302,"o":7.58,"t":"2026-10-15T15:35:00Z","v":24852,"vw":7.573062},{"c":7.59,"h":7.65,"l":7.58,"n":127,"o":7.58,"t":"2026-10-15T15:40:00Z","v":14387,"vw":7.58618},{"c":7.645,"h":7.645,"l":7.58,"n":52,"o":7.58,"t":"2026-10-15T15:45:00Z","v":5263,"vw":7.59312},{"c":7.66,"h":7.7074,"l":7.66,"n":18,"o":7.665,"t":"2026-10-15T15:50:00Z","v":2017,"vw":7.663817},{"c":7.665,"h":7.675,"l":7.64,"n":43,"o":7.66,"t":"2026-10-15T15:55:00Z","v":2270,"vw":7.664714},{"c":7.63,"h":7.665,"l":7.63,"n":32,"o":7.665,"t":"2026-10-15T16:00:00Z","v":1320,"vw":7.642605},{"c":7.64,"h":7.64,"l":7.64,"n":7,"o":7.64,"t":"2026-10-15T16:05:00Z","v":253,"vw":7.64},{"c":7.645,"h":7.6799,"l":7.645,"n":11,"o":7.6799,"t":"2026-10-15T16:10:00Z","v":763,"vw":7.66965},{"c":7.61,"h":7.645,"l":7.605,"n":65,"o":7.645,"t":"2026-10-15T16:15:00Z","v":2199,"vw":7.624778},{"c":7.61,"h":7.61,"l":7.61,"n":5,"o":7.61,"t":"2026-10-15T16:20:00Z","v":252,"vw":7.61},{"c":7.605,"h":7.605,"l":7.585,"n":19,"o":7.59,"t":"2026-10-15T16:25:00Z","v":772,"vw":7.5925},{"c":7.6,"h":7.605,"l":7.6,"n":5,"o":7.605,"t":"2026-10-15T16:30:00Z","v":232,"vw":7.6025},{"c":7.63,"h":7.63,"l":7.59,"n":56,"o":7.605,"t":"2026-10-15T16:35:00Z","v":4234,"vw":7.616994},{"c":7.645,"h":7.645,"l":7.61,"n":14,"o":7.635,"t":"2026-10-15T16:40:00Z","v":829,"vw":7.6325},{"c":7.63,"h":7.66,"l":7.63,"n":29,"o":7.64,"t":"2026-10-15T16:50:00Z","v":1639,"vw":7.640828},{"c":7.64,"h":7.64,"l":7.63,"n":23,"o":7.64,"t":"2026-10-15T16:55:00Z","v":1517,"vw":7.634545},{"c":7.62,"h":7.64,"l":7.62,"n":26,"o":7.63,"t":"2026-10-15T17:00:00Z","v":1831,"vw":7.63},{"c":7.63,"h":7.63,"l":7.62,"n":15,"o":7.62,"t":"2026-10-15T17:05:00Z","v":1631,"vw":7.62125},{"c":7.64,"h":7.645,"l":7.63,"n":43,"o":7.64,"t":"2026-10-15T17:10:00Z","v":2118,"vw":7.638438},{"c":7.66,"h":7.665,"l":7.64,"n":76,"o":7.64,"t":"2026-10-15T17:15:00Z","v":6503,"vw":7.647061},{"c":7.65,"h":7.66,"l":7.65,"n":18,"o":7.66,"t":"2026-10-15T17:20:00Z","v":929,"vw":7.65625},{"c":7.66,"h":7.66,"l":7.66,"n":6,"o":7.66,"t":"2026-10-15T17:25:00Z","v":220,"vw":7.66},{"c":7.65,"h":7.655,"l":7.65,"n":21,"o":7.655,"t":"2026-10-15T17:30:00Z","v":792,"vw":7.65415},{"c":7.655,"h":7.655,"l":7.6437,"n":38,"o":7.6437,"t":"2026-10-15T17:35:00Z","v":1528,"vw":7.651916},{"c":7.66,"h":7.665,"l":7.65,"n":176,"o":7.655,"t":"2026-10-15T17:40:00Z","v":4764,"vw":7.659707},{"c":7.67,"h":7.675,"l":7.66,"n":119,"o":7.665,"t":"2026-10-15T17:45:00Z","v":4704,"vw":7.665281},{"c":7.67,"h":7.68,"l":7.67,"n":37,"o":7.67,"t":"2026-10-15T17:50:00Z","v":2303,"vw":7.673243},{"c":7.66,"h":7.665,"l":7.65,"n":17,"o":7.665,"t":"2026-10-15T17:55:00Z","v":1014,"vw":7.658333},{"c":7.63,"h":7.66,"l":7.63,"n":42,"o":7.66,"t":"2026-10-15T18:00:00Z","v":1944,"vw":7.636374},{"c":7.61,"h":7.64,"l":7.61,"n":30,"o":7.64,"t":"2026-10-15T18:05:00Z","v":999,"vw":7.627274},{"c":7.62,"h":7.62,"l":7.62,"n":8,"o":7.62,"t":"2026-10-15T18:10:00Z","v":223,"vw":7.62},{"c":7.635,"h":7.635,"l":7.61,"n":31,"o":7.615,"t":"2026-10-15T18:15:00Z","v":3041,"vw":7.617814},{"c":7.61,"h":7.63,"l":7.61,"n":12,"o":7.63,"t":"2026-10-15T18:20:00Z","v":791,"vw":7.615792},{"c":7.59,"h":7.61,"l":7.59,"n":26,"o":7.61,"t":"2026-10-15T18:25:00Z","v":1180,"vw":7.593537},{"c":7.6,"h":7.6,"l":7.6,"n":7,"o":7.6,"t":"2026-10-15T18:30:00Z","v":225,"vw":7.6},{"c":7.6,"h":7.6,"l":7.59,"n":19,"o":7.6,"t":"2026-10-15T18:35:00Z","v":1806,"vw":7.591765},{"c":7.64,"h":7.64,"l":7.61,"n":54,"o":7.62,"t":"2026-10-15T18:40:00Z","v":1875,"vw":7.635459},{"c":7.64,"h":7.64,"l":7.64,"n":20,"o":7.64,"t":"2026-10-15T18:45:00Z","v":617,"vw":7.64},{"c":7.65,"h":7.65,"l":7.64,"n":15,"o":7.64,"t":"2026-10-15T18:50:00Z","v":716,"vw":7.643333},{"c":7.65,"h":7.655,"l":7.65,"n":32,"o":7.655,"t":"2026-10-15T18:55:00Z","v":1212,"vw":7.651631},{"c":7.65,"h":7.67,"l":7.65,"n":58,"o":7.655,"t":"2026-10-15T19:00:00Z","v":3311,"vw":7.65697},{"c":7.665,"h":7.665,"l":7.65,"n":41,"o":7.655,"t":"2026-10-15T19:05:00Z","v":3438,"vw":7.655049},{"c":7.67,"h":7.68,"l":7.66,"n":64,"o":7.66,"t":"2026-10-15T19:10:00Z","v":3565,"vw":7.669305},{"c":7.7301,"h":7.76,"l":7.665,"n":298,"o":7.67,"t":"2026-10-15T19:15:00Z","v":14366,"vw":7.697688},{"c":7.74,"h":7.755,"l":7.74,"n":33,"o":7.755,"t":"2026-10-15T19:20:00Z","v":743,"vw":7.746757},{"c":7.74,"h":7.74,"l":7.74,"n":39,"o":7.74,"t":"2026-10-15T19:25:00Z","v":1152,"vw":7.74},{"c":7.68,"h":7.74,"l":7.68,"n":130,"o":7.74,"t":"2026-10-15T19:30:00Z","v":9858,"vw":7.698201},{"c":7.685,"h":7.6978,"l":7.685,"n":70,"o":7.6978,"t":"2026-10-15T19:35:00Z","v":1823,"vw":7.68915},{"c":7.695,"h":7.7,"l":7.68,"n":88,"o":7.685,"t":"2026-10-15T19:40:00Z","v":2485,"vw":7.687202},{"c":7.68,"h":7.695,"l":7.67,"n":67,"o":7.695,"t":"2026-10-15T19:45:00Z","v":4317,"vw":7.682643},{"c":7.64,"h":7.65,"l":7.64,"n":89,"o":7.64,"t":"2026-10-15T19:50:00Z","v":3472,"vw":7.645295},{"c":7.62,"h":7.65,"l":7.58,"n":443,"o":7.63,"t":"2026-10-15T19:55:00Z","v":27687,"vw":7.612545},{"c":7.6,"h":7.6,"l":7.6,"n":19,"o":7.6,"t":"2026-10-15T20:00:00Z","v":24061,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-10-16T13:25:00Z","v":1005,"vw":7.6},{"c":7.62,"h":7.65,"l":7.57,"n":89,"o":7.6,"t":"2026-10-16T13:30:00Z","v":11080,"vw":7.612919},{"c":7.49,"h":7.61,"l":7.49,"n":29,"o":7.61,"t":"2026-10-16T13:35:00Z","v":2980,"vw":7.59375},{"c":7.46,"h":7.5796,"l":7.46,"n":34,"o":7.51,"t":"2026-10-16T13:40:00Z","v":2311,"vw":7.479162},{"c":7.46,"h":7.48,"l":7.4,"n":92,"o":7.455,"t":"2026-10-16T13:45:00Z","v":7698,"vw":7.425102},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-16T13:50:00Z","v":100,"vw":7.44},{"c":7.385,"h":7.4227,"l":7.37,"n":22,"o":7.4227,"t":"2026-10-16T13:55:00Z","v":2586,"vw":7.381979},{"c":7.395,"h":7.395,"l":7.36,"n":12,"o":7.36,"t":"2026-10-16T14:00:00Z","v":547,"vw":7.383916},{"c":7.4,"h":7.4286,"l":7.38,"n":10,"o":7.38,"t":"2026-10-16T14:05:00Z","v":892,"vw":7.407254},{"c":7.4422,"h":7.48,"l":7.345,"n":183,"o":7.35,"t":"2026-10-16T14:10:00Z","v":26545,"vw":7.365342},{"c":7.48,"h":7.48,"l":7.475,"n":5,"o":7.4759,"t":"2026-10-16T14:15:00Z","v":1616,"vw":7.476352},{"c":7.475,"h":7.49,"l":7.475,"n":12,"o":7.49,"t":"2026-10-16T14:20:00Z","v":550,"vw":7.47875},{"c":7.45,"h":7.49,"l":7.45,"n":17,"o":7.49,"t":"2026-10-16T14:25:00Z","v":1420,"vw":7.469661},{"c":7.46,"h":7.46,"l":7.42,"n":34,"o":7.44,"t":"2026-10-16T14:30:00Z","v":2023,"vw":7.433671},{"c":7.49,"h":7.5,"l":7.49,"n":38,"o":7.49,"t":"2026-10-16T14:35:00Z","v":1516,"vw":7.4925},{"c":7.47,"h":7.49,"l":7.47,"n":3,"o":7.49,"t":"2026-10-16T14:40:00Z","v":700,"vw":7.487143},{"c":7.49,"h":7.49,"l":7.49,"n":6,"o":7.49,"t":"2026-10-16T14:45:00Z","v":133,"vw":7.49},{"c":7.49,"h":7.49,"l":7.49,"n":3,"o":7.49,"t":"2026-10-16T14:50:00Z","v":207,"vw":7.49},{"c":7.42,"h":7.46,"l":7.42,"n":26,"o":7.46,"t":"2026-10-16T14:55:00Z","v":1257,"vw":7.44525},{"c":7.39,"h":7.4466,"l":7.39,"n":18,"o":7.4466,"t":"2026-10-16T15:00:00Z","v":1734,"vw":7.411599},{"c":7.33,"h":7.355,"l":7.31,"n":35,"o":7.35,"t":"2026-10-16T15:05:00Z","v":9403,"vw":7.345865},{"c":7.285,"h":7.32,"l":7.285,"n":60,"o":7.31,"t":"2026-10-16T15:10:00Z","v":7767,"vw":7.304094},{"c":7.32,"h":7.34,"l":7.295,"n":57,"o":7.295,"t":"2026-10-16T15:15:00Z","v":4185,"vw":7.320953},{"c":7.32,"h":7.3298,"l":7.31,"n":21,"o":7.31,"t":"2026-10-16T15:20:00Z","v":2398,"vw":7.321143},{"c":7.345,"h":7.35,"l":7.325,"n":27,"o":7.325,"t":"2026-10-16T15:25:00Z","v":2073,"vw":7.33627},{"c":7.33,"h":7.3391,"l":7.3268,"n":22,"o":7.335,"t":"2026-10-16T15:35:00Z","v":1795,"vw":7.3337},{"c":7.32,"h":7.33,"l":7.2901,"n":8,"o":7.33,"t":"2026-10-16T15:40:00Z","v":1402,"vw":7.307746},{"c":7.28,"h":7.32,"l":7.25,"n":62,"o":7.32,"t":"2026-10-16T15:45:00Z","v":9642,"vw":7.306547},{"c":7.3,"h":7.31,"l":7.25,"n":93,"o":7.308,"t":"2026-10-16T15:50:00Z","v":10533,"vw":7.284094},{"c":7.305,"h":7.32,"l":7.295,"n":28,"o":7.295,"t":"2026-10-16T15:55:00Z","v":2397,"vw":7.299286},{"c":7.25,"h":7.265,"l":7.19,"n":177,"o":7.265,"t":"2026-10-16T16:05:00Z","v":47064,"vw":7.234497},{"c":7.25,"h":7.285,"l":7.23,"n":51,"o":7.25,"t":"2026-10-16T16:10:00Z","v":5950,"vw":7.252089},{"c":7.27,"h":7.29,"l":7.26,"n":46,"o":7.26,"t":"2026-10-16T16:15:00Z","v":3492,"vw":7.274962},{"c":7.26,"h":7.26,"l":7.24,"n":31,"o":7.25,"t":"2026-10-16T16:25:00Z","v":1193,"vw":7.2525},{"c":7.285,"h":7.29,"l":7.24,"n":261,"o":7.26,"t":"2026-10-16T16:30:00Z","v":8188,"vw":7.274697},{"c":7.265,"h":7.265,"l":7.242,"n":29,"o":7.242,"t":"2026-10-16T16:35:00Z","v":1579,"vw":7.25683},{"c":7.27,"h":7.28,"l":7.25,"n":24,"o":7.25,"t":"2026-10-16T16:40:00Z","v":1281,"vw":7.262898},{"c":7.25,"h":7.27,"l":7.245,"n":36,"o":7.27,"t":"2026-10-16T16:45:00Z","v":2100,"vw":7.256},{"c":7.27,"h":7.275,"l":7.25,"n":28,"o":7.25,"t":"2026-10-16T16:50:00Z","v":1675,"vw":7.259753},{"c":7.265,"h":7.265,"l":7.265,"n":4,"o":7.265,"t":"2026-10-16T16:55:00Z","v":132,"vw":7.265},{"c":7.275,"h":7.29,"l":7.27,"n":53,"o":7.279,"t":"2026-10-16T17:00:00Z","v":2391,"vw":7.278904},{"c":7.25,"h":7.28,"l":7.23,"n":35,"o":7.24,"t":"2026-10-16T17:05:00Z","v":1451,"vw":7.246339},{"c":7.2466,"h":7.27,"l":7.23,"n":30,"o":7.25,"t":"2026-10-16T17:10:00Z","v":2137,"vw":7.244889},{"c":7.23,"h":7.24,"l":7.2,"n":30,"o":7.24,"t":"2026-10-16T17:15:00Z","v":1181,"vw":7.216},{"c":7.21,"h":7.21,"l":7.18,"n":9,"o":7.18,"t":"2026-10-16T17:20:00Z","v":292,"vw":7.195},{"c":7.21,"h":7.21,"l":7.206,"n":10,"o":7.206,"t":"2026-10-16T17:25:00Z","v":1065,"vw":7.208788},{"c":7.24,"h":7.24,"l":7.22,"n":23,"o":7.235,"t":"2026-10-16T17:30:00Z","v":1457,"vw":7.229417},{"c":7.27,"h":7.27,"l":7.225,"n":52,"o":7.225,"t":"2026-10-16T17:35:00Z","v":3891,"vw":7.253064},{"c":7.27,"h":7.28,"l":7.26,"n":58,"o":7.27,"t":"2026-10-16T17:40:00Z","v":1455,"vw":7.268637},{"c":7.235,"h":7.25,"l":7.235,"n":30,"o":7.25,"t":"2026-10-16T17:45:00Z","v":964,"vw":7.242175},{"c":7.26,"h":7.26,"l":7.23,"n":39,"o":7.23,"t":"2026-10-16T17:50:00Z","v":1734,"vw":7.245333},{"c":7.248,"h":7.248,"l":7.248,"n":18,"o":7.248,"t":"2026-10-16T17:55:00Z","v":453,"vw":7.248},{"c":7.22,"h":7.24,"l":7.21,"n":74,"o":7.22,"t":"2026-10-16T18:05:00Z","v":22390,"vw":7.228973},{"c":7.21,"h":7.21,"l":7.21,"n":29,"o":7.21,"t":"2026-10-16T18:10:00Z","v":342,"vw":7.21},{"c":7.19,"h":7.2,"l":7.18,"n":32,"o":7.2,"t":"2026-10-16T18:20:00Z","v":1147,"vw":7.186712},{"c":7.205,"h":7.22,"l":7.2,"n":121,"o":7.2,"t":"2026-10-16T18:25:00Z","v":4257,"vw":7.213852},{"c":7.191,"h":7.191,"l":7.191,"n":5,"o":7.191,"t":"2026-10-16T18:30:00Z","v":198,"vw":7.191},{"c":7.205,"h":7.22,"l":7.205,"n":8,"o":7.22,"t":"2026-10-16T18:35:00Z","v":206,"vw":7.2125},{"c":7.21,"h":7.21,"l":7.21,"n":12,"o":7.21,"t":"2026-10-16T18:40:00Z","v":171,"vw":7.21},{"c":7.22,"h":7.22,"l":7.205,"n":22,"o":7.205,"t":"2026-10-16T18:45:00Z","v":1377,"vw":7.21134},{"c":7.21,"h":7.215,"l":7.2,"n":29,"o":7.21,"t":"2026-10-16T18:50:00Z","v":1633,"vw":7.205645},{"c":7.19,"h":7.19,"l":7.19,"n":14,"o":7.19,"t":"2026-10-16T19:00:00Z","v":474,"vw":7.19},{"c":7.195,"h":7.2,"l":7.1857,"n":22,"o":7.1857,"t":"2026-10-16T19:10:00Z","v":1474,"vw":7.192118},{"c":7.17,"h":7.17,"l":7.17,"n":16,"o":7.17,"t":"2026-10-16T19:15:00Z","v":480,"vw":7.17},{"c":7.151,"h":7.165,"l":7.151,"n":30,"o":7.165,"t":"2026-10-16T19:25:00Z","v":405,"vw":7.158204},{"c":7.18,"h":7.18,"l":7.15,"n":57,"o":7.15,"t":"2026-10-16T19:30:00Z","v":3817,"vw":7.15984},{"c":7.12,"h":7.15,"l":7.12,"n":85,"o":7.15,"t":"2026-10-16T19:35:00Z","v":7505,"vw":7.141033},{"c":7.13,"h":7.15,"l":7.125,"n":35,"o":7.125,"t":"2026-10-16T19:40:00Z","v":2104,"vw":7.130931},{"c":7.12,"h":7.15,"l":7.11,"n":49,"o":7.15,"t":"2026-10-16T19:45:00Z","v":3080,"vw":7.124526},{"c":7.075,"h":7.108,"l":7.03,"n":157,"o":7.1,"t":"2026-10-16T19:50:00Z","v":15299,"vw":7.080145},{"c":7.08,"h":7.12,"l":7.03,"n":688,"o":7.06,"t":"2026-10-16T19:55:00Z","v":58396,"vw":7.084123},{"c":7.08,"h":7.08,"l":7.08,"n":15,"o":7.08,"t":"2026-10-16T20:00:00Z","v":45180,"vw":7.08},{"c":7.04,"h":7.15,"l":7.01,"n":28,"o":7.08,"t":"2026-10-19T13:30:00Z","v":7092,"vw":7.075758},{"c":6.965,"h":7.02,"l":6.93,"n":50,"o":7.01,"t":"2026-10-19T13:35:00Z","v":3449,"vw":6.984364},{"c":7,"h":7,"l":6.91,"n":21,"o":6.91,"t":"2026-10-19T13:40:00Z","v":1076,"vw":6.954444},{"c":6.982,"h":6.982,"l":6.96,"n":12,"o":6.96,"t":"2026-10-19T13:45:00Z","v":1339,"vw":6.976733},{"c":6.945,"h":6.96,"l":6.945,"n":31,"o":6.96,"t":"2026-10-19T13:50:00Z","v":2551,"vw":6.953924},{"c":6.91,"h":6.945,"l":6.91,"n":13,"o":6.91,"t":"2026-10-19T13:55:00Z","v":1296,"vw":6.935},{"c":6.92,"h":6.92,"l":6.88,"n":13,"o":6.91,"t":"2026-10-19T14:00:00Z","v":1893,"vw":6.916667},{"c":7.01,"h":7.01,"l":6.95,"n":31,"o":6.95,"t":"2026-10-19T14:10:00Z","v":1806,"vw":6.986616},{"c":7.005,"h":7.05,"l":6.995,"n":72,"o":7.015,"t":"2026-10-19T14:15:00Z","v":3093,"vw":7.024251},{"c":6.995,"h":6.995,"l":6.995,"n":11,"o":6.995,"t":"2026-10-19T14:20:00Z","v":507,"vw":6.995},{"c":6.99,"h":7.02,"l":6.975,"n":38,"o":6.995,"t":"2026-10-19T14:25:00Z","v":1811,"vw":6.996329},{"c":6.94,"h":6.965,"l":6.94,"n":26,"o":6.965,"t":"2026-10-19T14:30:00Z","v":905,"vw":6.949167},{"c":6.93,"h":6.94,"l":6.93,"n":15,"o":6.93,"t":"2026-10-19T14:35:00Z","v":521,"vw":6.932245},{"c":6.9,"h":6.91,"l":6.9,"n":29,"o":6.91,"t":"2026-10-19T14:40:00Z","v":1153,"vw":6.906129},{"c":6.91,"h":6.92,"l":6.91,"n":20,"o":6.92,"t":"2026-10-19T14:45:00Z","v":846,"vw":6.913663},{"c":6.865,"h":6.88,"l":6.865,"n":25,"o":6.88,"t":"2026-10-19T14:50:00Z","v":1631,"vw":6.870319},{"c":6.89,"h":6.9,"l":6.86,"n":22,"o":6.865,"t":"2026-10-19T14:55:00Z","v":2387,"vw":6.871163},{"c":6.89,"h":6.9045,"l":6.89,"n":8,"o":6.9045,"t":"2026-10-19T15:00:00Z","v":324,"vw":6.894833},{"c":6.89,"h":6.89,"l":6.8701,"n":4,"o":6.8701,"t":"2026-10-19T15:05:00Z","v":1273,"vw":6.88602},{"c":6.91,"h":6.91,"l":6.89,"n":25,"o":6.908,"t":"2026-10-19T15:10:00Z","v":1823,"vw":6.905857},{"c":6.855,"h":6.8949,"l":6.855,"n":66,"o":6.8949,"t":"2026-10-19T15:15:00Z","v":3615,"vw":6.878952},{"c":6.91,"h":6.91,"l":6.86,"n":45,"o":6.86,"t":"2026-10-19T15:20:00Z","v":2262,"vw":6.879667},{"c":6.89,"h":6.89,"l":6.89,"n":8,"o":6.89,"t":"2026-10-19T15:25:00Z","v":373,"vw":6.89},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-19T15:30:00Z","v":100,"vw":6.86},{"c":6.89,"h":6.9,"l":6.87,"n":50,"o":6.89,"t":"2026-10-19T15:35:00Z","v":2991,"vw":6.876468},{"c":6.93,"h":6.93,"l":6.89,"n":18,"o":6.89,"t":"2026-10-19T15:40:00Z","v":1109,"vw":6.918769},{"c":6.91,"h":6.925,"l":6.9,"n":47,"o":6.925,"t":"2026-10-19T15:50:00Z","v":1997,"vw":6.905862},{"c":6.91,"h":6.91,"l":6.91,"n":4,"o":6.91,"t":"2026-10-19T15:55:00Z","v":402,"vw":6.91},{"c":6.885,"h":6.89,"l":6.88,"n":18,"o":6.89,"t":"2026-10-19T16:00:00Z","v":827,"vw":6.886},{"c":6.89,"h":6.89,"l":6.88,"n":27,"o":6.88,"t":"2026-10-19T16:05:00Z","v":3860,"vw":6.880538},{"c":6.95,"h":6.95,"l":6.91,"n":16,"o":6.91,"t":"2026-10-19T16:10:00Z","v":888,"vw":6.924652},{"c":6.94,"h":6.94,"l":6.94,"n":3,"o":6.94,"t":"2026-10-19T16:15:00Z","v":204,"vw":6.94},{"c":6.925,"h":6.925,"l":6.92,"n":8,"o":6.92,"t":"2026-10-19T16:20:00Z","v":266,"vw":6.9225},{"c":6.93,"h":6.93,"l":6.9228,"n":9,"o":6.925,"t":"2026-10-19T16:25:00Z","v":856,"vw":6.923975},{"c":6.935,"h":6.935,"l":6.935,"n":2,"o":6.935,"t":"2026-10-19T16:30:00Z","v":101,"vw":6.935},{"c":6.915,"h":6.94,"l":6.915,"n":23,"o":6.93,"t":"2026-10-19T16:35:00Z","v":1340,"vw":6.920467},{"c":6.935,"h":6.95,"l":6.92,"n":23,"o":6.92,"t":"2026-10-19T16:40:00Z","v":937,"vw":6.93125},{"c":6.92,"h":6.92,"l":6.92,"n":14,"o":6.92,"t":"2026-10-19T16:45:00Z","v":696,"vw":6.92},{"c":6.91,"h":6.91,"l":6.91,"n":7,"o":6.91,"t":"2026-10-19T16:50:00Z","v":181,"vw":6.91},{"c":6.91,"h":6.91,"l":6.91,"n":26,"o":6.91,"t":"2026-10-19T16:55:00Z","v":1061,"vw":6.91},{"c":6.9,"h":6.9,"l":6.9,"n":12,"o":6.9,"t":"2026-10-19T17:00:00Z","v":268,"vw":6.9},{"c":6.89,"h":6.9,"l":6.89,"n":11,"o":6.9,"t":"2026-10-19T17:05:00Z","v":617,"vw":6.896},{"c":6.895,"h":6.895,"l":6.89,"n":93,"o":6.89,"t":"2026-10-19T17:15:00Z","v":1095,"vw":6.891},{"c":6.895,"h":6.895,"l":6.895,"n":6,"o":6.895,"t":"2026-10-19T17:20:00Z","v":504,"vw":6.895},{"c":6.9,"h":6.9,"l":6.9,"n":5,"o":6.9,"t":"2026-10-19T17:30:00Z","v":438,"vw":6.9},{"c":6.88,"h":6.89,"l":6.88,"n":30,"o":6.89,"t":"2026-10-19T17:35:00Z","v":1160,"vw":6.886},{"c":6.88,"h":6.88,"l":6.88,"n":9,"o":6.88,"t":"2026-10-19T17:40:00Z","v":382,"vw":6.88},{"c":6.86,"h":6.87,"l":6.86,"n":28,"o":6.87,"t":"2026-10-19T17:45:00Z","v":874,"vw":6.86505},{"c":6.85,"h":6.85,"l":6.85,"n":4,"o":6.85,"t":"2026-10-19T17:50:00Z","v":117,"vw":6.85},{"c":6.85,"h":6.86,"l":6.85,"n":15,"o":6.86,"t":"2026-10-19T17:55:00Z","v":581,"vw":6.853333},{"c":6.85,"h":6.85,"l":6.85,"n":6,"o":6.85,"t":"2026-10-19T18:00:00Z","v":2302,"vw":6.85},{"c":6.835,"h":6.85,"l":6.83,"n":29,"o":6.85,"t":"2026-10-19T18:05:00Z","v":1266,"vw":6.837119},{"c":6.84,"h":6.85,"l":6.84,"n":20,"o":6.85,"t":"2026-10-19T18:10:00Z","v":1158,"vw":6.846073},{"c":6.86,"h":6.86,"l":6.8331,"n":20,"o":6.85,"t":"2026-10-19T18:15:00Z","v":1114,"vw":6.842801},{"c":6.84,"h":6.84,"l":6.84,"n":13,"o":6.84,"t":"2026-10-19T18:20:00Z","v":627,"vw":6.84},{"c":6.82,"h":6.82,"l":6.82,"n":10,"o":6.82,"t":"2026-10-19T18:30:00Z","v":122,"vw":6.82},{"c":6.83,"h":6.83,"l":6.81,"n":51,"o":6.81,"t":"2026-10-19T18:35:00Z","v":1384,"vw":6.815112},{"c":6.825,"h":6.825,"l":6.825,"n":20,"o":6.825,"t":"2026-10-19T18:40:00Z","v":551,"vw":6.825},{"c":6.84,"h":6.84,"l":6.84,"n":16,"o":6.84,"t":"2026-10-19T18:45:00Z","v":772,"vw":6.84},{"c":6.82,"h":6.835,"l":6.82,"n":25,"o":6.82,"t":"2026-10-19T18:50:00Z","v":2273,"vw":6.823215},{"c":6.82,"h":6.82,"l":6.81,"n":5,"o":6.81,"t":"2026-10-19T18:55:00Z","v":218,"vw":6.815},{"c":6.82,"h":6.82,"l":6.82,"n":4,"o":6.82,"t":"2026-10-19T19:00:00Z","v":192,"vw":6.82},{"c":6.815,"h":6.815,"l":6.8002,"n":7,"o":6.8002,"t":"2026-10-19T19:05:00Z","v":1223,"vw":6.802667},{"c":6.8,"h":6.815,"l":6.8,"n":9,"o":6.815,"t":"2026-10-19T19:10:00Z","v":275,"vw":6.8075},{"c":6.8,"h":6.845,"l":6.79,"n":138,"o":6.8,"t":"2026-10-19T19:15:00Z","v":9069,"vw":6.818184},{"c":6.81,"h":6.81,"l":6.81,"n":7,"o":6.81,"t":"2026-10-19T19:20:00Z","v":224,"vw":6.81},{"c":6.795,"h":6.805,"l":6.795,"n":49,"o":6.805,"t":"2026-10-19T19:25:00Z","v":1402,"vw":6.799232},{"c":6.8,"h":6.8,"l":6.775,"n":65,"o":6.79,"t":"2026-10-19T19:30:00Z","v":4276,"vw":6.788249},{"c":6.795,"h":6.795,"l":6.795,"n":5,"o":6.795,"t":"2026-10-19T19:35:00Z","v":329,"vw":6.795},{"c":6.785,"h":6.795,"l":6.785,"n":16,"o":6.795,"t":"2026-10-19T19:40:00Z","v":363,"vw":6.79},{"c":6.82,"h":6.82,"l":6.77,"n":68,"o":6.785,"t":"2026-10-19T19:45:00Z","v":6550,"vw":6.781256},{"c":6.79,"h":6.81,"l":6.79,"n":76,"o":6.81,"t":"2026-10-19T19:50:00Z","v":6370,"vw":6.798204},{"c":6.79,"h":6.81,"l":6.78,"n":256,"o":6.79,"t":"2026-10-19T19:55:00Z","v":16469,"vw":6.798091},{"c":6.8,"h":6.8,"l":6.8,"n":19,"o":6.8,"t":"2026-10-19T20:00:00Z","v":21877,"vw":6.8},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-20T13:10:00Z","v":700,"vw":6.84},{"c":6.83,"h":6.845,"l":6.78,"n":36,"o":6.81,"t":"2026-10-20T13:30:00Z","v":6318,"vw":6.806942},{"c":6.88,"h":6.88,"l":6.83,"n":12,"o":6.83,"t":"2026-10-20T13:35:00Z","v":705,"vw":6.842207},{"c":6.88,"h":6.93,"l":6.86,"n":24,"o":6.89,"t":"2026-10-20T13:40:00Z","v":1110,"vw":6.888333},{"c":6.965,"h":6.965,"l":6.9016,"n":7,"o":6.9016,"t":"2026-10-20T13:50:00Z","v":231,"vw":6.934073},{"c":7.06,"h":7.06,"l":6.97,"n":39,"o":6.97,"t":"2026-10-20T13:55:00Z","v":2547,"vw":7.017151},{"c":7.15,"h":7.16,"l":7.08,"n":25,"o":7.08,"t":"2026-10-20T14:00:00Z","v":3655,"vw":7.137124},{"c":7.17,"h":7.17,"l":7.05,"n":116,"o":7.115,"t":"2026-10-20T14:05:00Z","v":24998,"vw":7.064322},{"c":7.1999,"h":7.1999,"l":7.16,"n":55,"o":7.17,"t":"2026-10-20T14:10:00Z","v":6116,"vw":7.17342},{"c":7.25,"h":7.25,"l":7.21,"n":25,"o":7.21,"t":"2026-10-20T14:15:00Z","v":1245,"vw":7.227},{"c":7.29,"h":7.29,"l":7.25,"n":110,"o":7.258,"t":"2026-10-20T14:20:00Z","v":5073,"vw":7.266985},{"c":7.33,"h":7.33,"l":7.28,"n":23,"o":7.28,"t":"2026-10-20T14:25:00Z","v":2550,"vw":7.294567},{"c":7.33,"h":7.364,"l":7.33,"n":18,"o":7.364,"t":"2026-10-20T14:30:00Z","v":1051,"vw":7.356667},{"c":7.4,"h":7.4,"l":7.38,"n":47,"o":7.38,"t":"2026-10-20T14:45:00Z","v":1537,"vw":7.391057},{"c":7.36,"h":7.38,"l":7.36,"n":23,"o":7.38,"t":"2026-10-20T14:50:00Z","v":1143,"vw":7.363158},{"c":7.42,"h":7.42,"l":7.3736,"n":38,"o":7.38,"t":"2026-10-20T14:55:00Z","v":2380,"vw":7.393345},{"c":7.37,"h":7.38,"l":7.37,"n":15,"o":7.38,"t":"2026-10-20T15:00:00Z","v":1119,"vw":7.375154},{"c":7.44,"h":7.45,"l":7.38,"n":95,"o":7.38,"t":"2026-10-20T15:05:00Z","v":6529,"vw":7.427458},{"c":7.43,"h":7.475,"l":7.43,"n":66,"o":7.46,"t":"2026-10-20T15:10:00Z","v":2687,"vw":7.456284},{"c":7.49,"h":7.49,"l":7.45,"n":35,"o":7.46,"t":"2026-10-20T15:15:00Z","v":1192,"vw":7.468889},{"c":7.49,"h":7.5,"l":7.49,"n":21,"o":7.5,"t":"2026-10-20T15:20:00Z","v":1630,"vw":7.491356},{"c":7.5199,"h":7.5199,"l":7.5199,"n":6,"o":7.5199,"t":"2026-10-20T15:25:00Z","v":118,"vw":7.5199},{"c":7.49,"h":7.4999,"l":7.49,"n":10,"o":7.4999,"t":"2026-10-20T15:30:00Z","v":579,"vw":7.4945},{"c":7.53,"h":7.53,"l":7.5,"n":41,"o":7.52,"t":"2026-10-20T15:40:00Z","v":2137,"vw":7.514154},{"c":7.53,"h":7.53,"l":7.52,"n":12,"o":7.52,"t":"2026-10-20T15:45:00Z","v":1048,"vw":7.526381},{"c":7.53,"h":7.53,"l":7.515,"n":12,"o":7.515,"t":"2026-10-20T15:50:00Z","v":728,"vw":7.5225},{"c":7.53,"h":7.53,"l":7.5264,"n":5,"o":7.5264,"t":"2026-10-20T15:55:00Z","v":263,"vw":7.527785},{"c":7.5258,"h":7.53,"l":7.5258,"n":7,"o":7.53,"t":"2026-10-20T16:00:00Z","v":442,"vw":7.526948},{"c":7.57,"h":7.57,"l":7.53,"n":36,"o":7.53,"t":"2026-10-20T16:05:00Z","v":1202,"vw":7.543275},{"c":7.55,"h":7.57,"l":7.54,"n":26,"o":7.57,"t":"2026-10-20T16:10:00Z","v":1838,"vw":7.547365},{"c":7.58,"h":7.58,"l":7.53,"n":44,"o":7.53,"t":"2026-10-20T16:20:00Z","v":7101,"vw":7.545463},{"c":7.57,"h":7.58,"l":7.57,"n":30,"o":7.58,"t":"2026-10-20T16:25:00Z","v":1272,"vw":7.578901},{"c":7.61,"h":7.65,"l":7.585,"n":87,"o":7.585,"t":"2026-10-20T16:30:00Z","v":6462,"vw":7.620036},{"c":7.615,"h":7.615,"l":7.615,"n":10,"o":7.615,"t":"2026-10-20T16:35:00Z","v":233,"vw":7.615},{"c":7.63,"h":7.63,"l":7.615,"n":15,"o":7.615,"t":"2026-10-20T16:40:00Z","v":2182,"vw":7.628125},{"c":7.66,"h":7.66,"l":7.63,"n":35,"o":7.638,"t":"2026-10-20T16:45:00Z","v":2862,"vw":7.643592},{"c":7.655,"h":7.655,"l":7.655,"n":10,"o":7.655,"t":"2026-10-20T16:50:00Z","v":335,"vw":7.655},{"c":7.645,"h":7.655,"l":7.63,"n":23,"o":7.655,"t":"2026-10-20T16:55:00Z","v":3642,"vw":7.64432},{"c":7.67,"h":7.67,"l":7.6628,"n":8,"o":7.668,"t":"2026-10-20T17:00:00Z","v":1003,"vw":7.664978},{"c":7.63,"h":7.67,"l":7.63,"n":22,"o":7.67,"t":"2026-10-20T17:10:00Z","v":1284,"vw":7.660482},{"c":7.6301,"h":7.65,"l":7.63,"n":26,"o":7.65,"t":"2026-10-20T17:15:00Z","v":1070,"vw":7.634457},{"c":7.6,"h":7.61,"l":7.6,"n":4,"o":7.61,"t":"2026-10-20T17:20:00Z","v":317,"vw":7.606667},{"c":7.61,"h":7.61,"l":7.61,"n":5,"o":7.61,"t":"2026-10-20T17:25:00Z","v":273,"vw":7.61},{"c":7.61,"h":7.61,"l":7.6,"n":68,"o":7.61,"t":"2026-10-20T17:30:00Z","v":3616,"vw":7.607778},{"c":7.605,"h":7.62,"l":7.59,"n":42,"o":7.6,"t":"2026-10-20T17:35:00Z","v":1755,"vw":7.605},{"c":7.59,"h":7.6,"l":7.59,"n":25,"o":7.59,"t":"2026-10-20T17:40:00Z","v":1729,"vw":7.590737},{"c":7.6,"h":7.6,"l":7.6,"n":15,"o":7.6,"t":"2026-10-20T17:45:00Z","v":559,"vw":7.6},{"c":7.62,"h":7.62,"l":7.61,"n":27,"o":7.62,"t":"2026-10-20T17:50:00Z","v":1379,"vw":7.61625},{"c":7.58,"h":7.605,"l":7.58,"n":20,"o":7.605,"t":"2026-10-20T17:55:00Z","v":963,"vw":7.593462},{"c":7.5601,"h":7.5601,"l":7.5601,"n":3,"o":7.5601,"t":"2026-10-20T18:00:00Z","v":917,"vw":7.5601},{"c":7.565,"h":7.565,"l":7.56,"n":23,"o":7.56,"t":"2026-10-20T18:05:00Z","v":847,"vw":7.560757},{"c":7.56,"h":7.56,"l":7.56,"n":23,"o":7.56,"t":"2026-10-20T18:10:00Z","v":1019,"vw":7.56},{"c":7.58,"h":7.58,"l":7.58,"n":5,"o":7.58,"t":"2026-10-20T18:20:00Z","v":200,"vw":7.58},{"c":7.57,"h":7.575,"l":7.57,"n":9,"o":7.57,"t":"2026-10-20T18:25:00Z","v":773,"vw":7.571475},{"c":7.57,"h":7.59,"l":7.57,"n":27,"o":7.58,"t":"2026-10-20T18:30:00Z","v":1268,"vw":7.581},{"c":7.5201,"h":7.56,"l":7.5201,"n":21,"o":7.56,"t":"2026-10-20T18:35:00Z","v":1411,"vw":7.534837},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-20T18:40:00Z","v":130,"vw":7.52},{"c":7.55,"h":7.55,"l":7.55,"n":10,"o":7.55,"t":"2026-10-20T18:45:00Z","v":361,"vw":7.55},{"c":7.5367,"h":7.5367,"l":7.5367,"n":4,"o":7.5367,"t":"2026-10-20T18:50:00Z","v":103,"vw":7.5367},{"c":7.555,"h":7.555,"l":7.54,"n":22,"o":7.54,"t":"2026-10-20T18:55:00Z","v":1684,"vw":7.543129},{"c":7.56,"h":7.57,"l":7.56,"n":23,"o":7.57,"t":"2026-10-20T19:00:00Z","v":757,"vw":7.566667},{"c":7.55,"h":7.57,"l":7.55,"n":34,"o":7.57,"t":"2026-10-20T19:05:00Z","v":1956,"vw":7.557762},{"c":7.5,"h":7.545,"l":7.48,"n":182,"o":7.545,"t":"2026-10-20T19:10:00Z","v":9146,"vw":7.510051},{"c":7.5,"h":7.5,"l":7.48,"n":15,"o":7.49,"t":"2026-10-20T19:15:00Z","v":986,"vw":7.485},{"c":7.5,"h":7.51,"l":7.5,"n":96,"o":7.5,"t":"2026-10-20T19:20:00Z","v":2493,"vw":7.505721},{"c":7.5,"h":7.5,"l":7.495,"n":14,"o":7.495,"t":"2026-10-20T19:25:00Z","v":712,"vw":7.49913},{"c":7.5,"h":7.51,"l":7.5,"n":39,"o":7.505,"t":"2026-10-20T19:30:00Z","v":1936,"vw":7.503328},{"c":7.5,"h":7.505,"l":7.49,"n":39,"o":7.495,"t":"2026-10-20T19:40:00Z","v":1409,"vw":7.49457},{"c":7.47,"h":7.485,"l":7.465,"n":48,"o":7.485,"t":"2026-10-20T19:45:00Z","v":1992,"vw":7.479091},{"c":7.45,"h":7.47,"l":7.45,"n":117,"o":7.465,"t":"2026-10-20T19:50:00Z","v":4467,"vw":7.464254},{"c":7.4,"h":7.44,"l":7.38,"n":380,"o":7.44,"t":"2026-10-20T19:55:00Z","v":14450,"vw":7.40869},{"c":6.0769,"h":7.39,"l":6.0769,"n":55,"o":7.39,"t":"2026-10-20T20:00:00Z","v":24778,"vw":7.351046},{"c":5.551,"h":6.12,"l":5.551,"n":234,"o":6.12,"t":"2026-10-20T20:05:00Z","v":52279,"vw":5.717598},{"c":5.73,"h":5.98,"l":5.625,"n":164,"o":5.69,"t":"2026-10-20T20:10:00Z","v":55389,"vw":5.827085},{"c":5.6,"h":5.82,"l":5.59,"n":173,"o":5.69,"t":"2026-10-20T20:15:00Z","v":24551,"vw":5.651016},{"c":5.69,"h":5.74,"l":5.59,"n":96,"o":5.59,"t":"2026-10-20T20:20:00Z","v":22306,"vw":5.666102},{"c":5.6901,"h":5.74,"l":5.6291,"n":18,"o":5.703,"t":"2026-10-20T20:25:00Z","v":8467,"vw":5.676216},{"c":5.72,"h":5.75,"l":5.6228,"n":78,"o":5.69,"t":"2026-10-20T20:30:00Z","v":16651,"vw":5.705735},{"c":5.6589,"h":5.78,"l":5.6589,"n":65,"o":5.75,"t":"2026-10-20T20:35:00Z","v":8833,"vw":5.748535},{"c":5.7,"h":5.7,"l":5.65,"n":43,"o":5.65,"t":"2026-10-20T20:40:00Z","v":5113,"vw":5.685483},{"c":5.75,"h":5.78,"l":5.65,"n":63,"o":5.65,"t":"2026-10-20T20:45:00Z","v":11995,"vw":5.706774},{"c":5.8,"h":5.8,"l":5.75,"n":51,"o":5.76,"t":"2026-10-20T20:50:00Z","v":11101,"vw":5.772958},{"c":5.75,"h":5.77,"l":5.72,"n":87,"o":5.76,"t":"2026-10-20T20:55:00Z","v":7236,"vw":5.751139},{"c":5.7499,"h":5.75,"l":5.74,"n":10,"o":5.75,"t":"2026-10-20T21:00:00Z","v":1660,"vw":5.747307},{"c":5.78,"h":5.78,"l":5.76,"n":11,"o":5.78,"t":"2026-10-20T21:05:00Z","v":3000,"vw":5.774275},{"c":5.75,"h":5.8,"l":5.75,"n":32,"o":5.78,"t":"2026-10-20T21:10:00Z","v":4031,"vw":5.768646},{"c":5.75,"h":5.79,"l":5.74,"n":26,"o":5.79,"t":"2026-10-20T21:20:00Z","v":3890,"vw":5.752895},{"c":5.74,"h":5.75,"l":5.74,"n":2,"o":5.75,"t":"2026-10-20T21:25:00Z","v":905,"vw":5.74884},{"c":5.7,"h":5.74,"l":5.7,"n":10,"o":5.74,"t":"2026-10-20T21:30:00Z","v":2202,"vw":5.717231},{"c":5.74,"h":5.74,"l":5.74,"n":21,"o":5.74,"t":"2026-10-20T21:40:00Z","v":1167,"vw":5.74},{"c":5.74,"h":5.75,"l":5.74,"n":11,"o":5.7485,"t":"2026-10-20T21:45:00Z","v":2462,"vw":5.747169},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-20T21:50:00Z","v":121,"vw":5.74},{"c":5.75,"h":5.75,"l":5.74,"n":5,"o":5.74,"t":"2026-10-20T22:00:00Z","v":1262,"vw":5.741446},{"c":5.7399,"h":5.74,"l":5.7399,"n":5,"o":5.7399,"t":"2026-10-20T22:15:00Z","v":2400,"vw":5.739933},{"c":5.74,"h":5.74,"l":5.53,"n":96,"o":5.7,"t":"2026-10-20T22:20:00Z","v":7126,"vw":5.684995},{"c":5.69,"h":5.8,"l":5.58,"n":50,"o":5.75,"t":"2026-10-20T22:25:00Z","v":5327,"vw":5.740647},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-20T22:30:00Z","v":1000,"vw":5.75},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-20T22:35:00Z","v":100,"vw":5.7},{"c":5.7,"h":5.74,"l":5.7,"n":10,"o":5.74,"t":"2026-10-20T22:40:00Z","v":661,"vw":5.72},{"c":5.72,"h":5.72,"l":5.69,"n":7,"o":5.69,"t":"2026-10-20T22:50:00Z","v":3095,"vw":5.707667},{"c":5.738,"h":5.74,"l":5.72,"n":15,"o":5.72,"t":"2026-10-20T22:55:00Z","v":2500,"vw":5.734509},{"c":5.77,"h":5.77,"l":5.77,"n":4,"o":5.77,"t":"2026-10-20T23:00:00Z","v":212,"vw":5.77},{"c":5.75,"h":5.77,"l":5.75,"n":5,"o":5.77,"t":"2026-10-20T23:05:00Z","v":435,"vw":5.755178},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-20T23:10:00Z","v":110,"vw":5.75},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-20T23:20:00Z","v":1278,"vw":5.74},{"c":5.69,"h":5.72,"l":5.69,"n":22,"o":5.72,"t":"2026-10-20T23:25:00Z","v":934,"vw":5.69625},{"c":5.6894,"h":5.6894,"l":5.6894,"n":3,"o":5.6894,"t":"2026-10-20T23:35:00Z","v":163,"vw":5.6894},{"c":5.7,"h":5.7,"l":5.6885,"n":5,"o":5.6885,"t":"2026-10-20T23:40:00Z","v":1111,"vw":5.692536},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-20T23:50:00Z","v":500,"vw":5.63},{"c":5.7,"h":5.7,"l":5.6375,"n":2,"o":5.6375,"t":"2026-10-20T23:55:00Z","v":810,"vw":5.645216},{"c":5.3,"h":5.85,"l":5.3,"n":147,"o":5.48,"t":"2026-10-21T08:00:00Z","v":6083,"vw":5.536357},{"c":5.33,"h":5.34,"l":5.31,"n":18,"o":5.33,"t":"2026-10-21T08:05:00Z","v":5512,"vw":5.326702},{"c":5.34,"h":5.34,"l":5.3302,"n":19,"o":5.3302,"t":"2026-10-21T08:10:00Z","v":2313,"vw":5.335578},{"c":5.33,"h":5.33,"l":5.33,"n":6,"o":5.33,"t":"2026-10-21T08:15:00Z","v":190,"vw":5.33},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-21T08:20:00Z","v":112,"vw":5.32},{"c":5.2697,"h":5.311,"l":5.24,"n":34,"o":5.31,"t":"2026-10-21T08:25:00Z","v":6246,"vw":5.295576},{"c":5.18,"h":5.2,"l":5.18,"n":6,"o":5.2,"t":"2026-10-21T08:30:00Z","v":700,"vw":5.196667},{"c":5.28,"h":5.28,"l":5.2795,"n":8,"o":5.2795,"t":"2026-10-21T08:35:00Z","v":1405,"vw":5.27996},{"c":5.2797,"h":5.28,"l":5.27,"n":15,"o":5.28,"t":"2026-10-21T08:40:00Z","v":1258,"vw":5.277191},{"c":5.21,"h":5.27,"l":5.21,"n":34,"o":5.27,"t":"2026-10-21T08:45:00Z","v":3403,"vw":5.237979},{"c":5.18,"h":5.1997,"l":5.18,"n":25,"o":5.19,"t":"2026-10-21T08:50:00Z","v":1100,"vw":5.189064},{"c":5.17,"h":5.18,"l":5.17,"n":12,"o":5.18,"t":"2026-10-21T08:55:00Z","v":696,"vw":5.1775},{"c":5.1348,"h":5.18,"l":5.1348,"n":5,"o":5.18,"t":"2026-10-21T09:00:00Z","v":651,"vw":5.170034},{"c":5.15,"h":5.18,"l":5.15,"n":19,"o":5.18,"t":"2026-10-21T09:05:00Z","v":678,"vw":5.168243},{"c":5.15,"h":5.17,"l":5.15,"n":26,"o":5.16,"t":"2026-10-21T09:30:00Z","v":1438,"vw":5.157068},{"c":5.09,"h":5.16,"l":5.09,"n":36,"o":5.16,"t":"2026-10-21T09:35:00Z","v":8081,"vw":5.123903},{"c":5.12,"h":5.14,"l":5.12,"n":13,"o":5.14,"t":"2026-10-21T09:45:00Z","v":672,"vw":5.133961},{"c":5.14,"h":5.14,"l":5.12,"n":44,"o":5.12,"t":"2026-10-21T09:50:00Z","v":5806,"vw":5.139164},{"c":5.23,"h":5.23,"l":5.13,"n":31,"o":5.14,"t":"2026-10-21T09:55:00Z","v":7197,"vw":5.185479},{"c":5.25,"h":5.25,"l":5.23,"n":8,"o":5.23,"t":"2026-10-21T10:00:00Z","v":2112,"vw":5.24},{"c":5.25,"h":5.25,"l":5.23,"n":22,"o":5.24,"t":"2026-10-21T10:10:00Z","v":4785,"vw":5.241367},{"c":5.27,"h":5.27,"l":5.26,"n":18,"o":5.26,"t":"2026-10-21T10:15:00Z","v":2504,"vw":5.263907},{"c":5.16,"h":5.2,"l":5.12,"n":20,"o":5.2,"t":"2026-10-21T10:20:00Z","v":4088,"vw":5.172784},{"c":5.18,"h":5.2,"l":5.18,"n":7,"o":5.2,"t":"2026-10-21T10:25:00Z","v":671,"vw":5.19241},{"c":5.16,"h":5.19,"l":5.14,"n":17,"o":5.18,"t":"2026-10-21T10:30:00Z","v":2829,"vw":5.165206},{"c":5.15,"h":5.16,"l":5.1448,"n":10,"o":5.1448,"t":"2026-10-21T10:35:00Z","v":709,"vw":5.150213},{"c":5.12,"h":5.15,"l":5.12,"n":12,"o":5.14,"t":"2026-10-21T10:40:00Z","v":2366,"vw":5.129478},{"c":5.19,"h":5.22,"l":5.1,"n":85,"o":5.11,"t":"2026-10-21T10:45:00Z","v":10487,"vw":5.187168},{"c":5.2,"h":5.2009,"l":5.16,"n":71,"o":5.17,"t":"2026-10-21T10:50:00Z","v":26985,"vw":5.194374},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-21T10:55:00Z","v":100,"vw":5.2},{"c":5.16,"h":5.2,"l":5.13,"n":103,"o":5.16,"t":"2026-10-21T11:00:00Z","v":33894,"vw":5.165711},{"c":5.19,"h":5.2,"l":5.13,"n":30,"o":5.18,"t":"2026-10-21T11:05:00Z","v":10512,"vw":5.15977},{"c":5.21,"h":5.21,"l":5.19,"n":35,"o":5.19,"t":"2026-10-21T11:10:00Z","v":5532,"vw":5.199808},{"c":5.2,"h":5.23,"l":5.18,"n":31,"o":5.23,"t":"2026-10-21T11:15:00Z","v":3182,"vw":5.193069},{"c":5.16,"h":5.21,"l":5.15,"n":41,"o":5.21,"t":"2026-10-21T11:20:00Z","v":13050,"vw":5.175989},{"c":5.15,"h":5.16,"l":5.15,"n":40,"o":5.16,"t":"2026-10-21T11:25:00Z","v":11505,"vw":5.150589},{"c":5.1899,"h":5.1899,"l":5.15,"n":21,"o":5.15,"t":"2026-10-21T11:30:00Z","v":6605,"vw":5.158916},{"c":5.28,"h":5.35,"l":5.15,"n":88,"o":5.15,"t":"2026-10-21T11:35:00Z","v":15439,"vw":5.240309},{"c":5.27,"h":5.36,"l":5.25,"n":126,"o":5.29,"t":"2026-10-21T11:40:00Z","v":11156,"vw":5.316191},{"c":5.25,"h":5.32,"l":5.25,"n":209,"o":5.32,"t":"2026-10-21T11:45:00Z","v":30565,"vw":5.256592},{"c":5.2,"h":5.25,"l":5.1763,"n":55,"o":5.25,"t":"2026-10-21T11:50:00Z","v":4460,"vw":5.23935},{"c":5.2,"h":5.25,"l":5.2,"n":26,"o":5.21,"t":"2026-10-21T11:55:00Z","v":12652,"vw":5.246465},{"c":5.22,"h":5.2369,"l":5.22,"n":8,"o":5.2349,"t":"2026-10-21T12:00:00Z","v":2451,"vw":5.23085},{"c":5.21,"h":5.23,"l":5.21,"n":9,"o":5.23,"t":"2026-10-21T12:05:00Z","v":1150,"vw":5.228095},{"c":5.22,"h":5.22,"l":5.22,"n":11,"o":5.22,"t":"2026-10-21T12:10:00Z","v":727,"vw":5.22},{"c":5.171,"h":5.23,"l":5.17,"n":49,"o":5.22,"t":"2026-10-21T12:15:00Z","v":6860,"vw":5.199032},{"c":5.1799,"h":5.19,"l":5.17,"n":77,"o":5.18,"t":"2026-10-21T12:20:00Z","v":41252,"vw":5.182914},{"c":5.09,"h":5.17,"l":5.03,"n":298,"o":5.17,"t":"2026-10-21T12:25:00Z","v":66848,"vw":5.118803},{"c":5.0497,"h":5.09,"l":5.03,"n":181,"o":5.08,"t":"2026-10-21T12:30:00Z","v":57199,"vw":5.051448},{"c":5.07,"h":5.1,"l":5.03,"n":192,"o":5.04,"t":"2026-10-21T12:35:00Z","v":74886,"vw":5.053197},{"c":5.0893,"h":5.0893,"l":5.04,"n":83,"o":5.05,"t":"2026-10-21T12:40:00Z","v":36729,"vw":5.052577},{"c":5.074,"h":5.08,"l":5.05,"n":37,"o":5.06,"t":"2026-10-21T12:45:00Z","v":9291,"vw":5.058398},{"c":5.062,"h":5.062,"l":5.05,"n":75,"o":5.05,"t":"2026-10-21T12:50:00Z","v":33299,"vw":5.05042},{"c":5.13,"h":5.13,"l":5.06,"n":60,"o":5.07,"t":"2026-10-21T12:55:00Z","v":7970,"vw":5.087622},{"c":5.15,"h":5.25,"l":5.1,"n":176,"o":5.12,"t":"2026-10-21T13:00:00Z","v":69317,"vw":5.156335},{"c":5.13,"h":5.16,"l":5.13,"n":60,"o":5.15,"t":"2026-10-21T13:05:00Z","v":3814,"vw":5.137715},{"c":5.1033,"h":5.1197,"l":5.1,"n":73,"o":5.1,"t":"2026-10-21T13:10:00Z","v":8043,"vw":5.10339},{"c":5.11,"h":5.11,"l":5.1,"n":93,"o":5.1099,"t":"2026-10-21T13:15:00Z","v":11877,"vw":5.103981},{"c":5.11,"h":5.11,"l":5.1,"n":21,"o":5.105,"t":"2026-10-21T13:20:00Z","v":2202,"vw":5.105481},{"c":5.1,"h":5.15,"l":5.03,"n":399,"o":5.13,"t":"2026-10-21T13:25:00Z","v":50645,"vw":5.101683},{"c":5.05,"h":5.1299,"l":5.03,"n":1160,"o":5.09,"t":"2026-10-21T13:30:00Z","v":246318,"vw":5.085384},{"c":4.96,"h":5.1,"l":4.95,"n":1091,"o":5.09,"t":"2026-10-21T13:35:00Z","v":181174,"vw":5.023339},{"c":5.03,"h":5.0481,"l":4.9401,"n":1107,"o":4.96,"t":"2026-10-21T13:40:00Z","v":180298,"vw":4.992822},{"c":5.02,"h":5.06,"l":5,"n":919,"o":5.047,"t":"2026-10-21T13:45:00Z","v":136981,"vw":5.033259},{"c":5.085,"h":5.1,"l":5.0001,"n":790,"o":5.01,"t":"2026-10-21T13:50:00Z","v":118153,"vw":5.076032},{"c":5.16,"h":5.24,"l":5.0801,"n":1019,"o":5.085,"t":"2026-10-21T13:55:00Z","v":165573,"vw":5.155768},{"c":5.11,"h":5.24,"l":5.09,"n":462,"o":5.17,"t":"2026-10-21T14:00:00Z","v":64932,"vw":5.161347},{"c":5.155,"h":5.16,"l":5.1,"n":342,"o":5.115,"t":"2026-10-21T14:05:00Z","v":46005,"vw":5.137788},{"c":5.18,"h":5.22,"l":5.15,"n":473,"o":5.16,"t":"2026-10-21T14:10:00Z","v":157115,"vw":5.186497},{"c":5.3022,"h":5.32,"l":5.18,"n":1090,"o":5.19,"t":"2026-10-21T14:15:00Z","v":118222,"vw":5.263191},{"c":5.35,"h":5.4025,"l":5.3,"n":1287,"o":5.31,"t":"2026-10-21T14:20:00Z","v":166725,"vw":5.33856},{"c":5.43,"h":5.49,"l":5.34,"n":1487,"o":5.39,"t":"2026-10-21T14:25:00Z","v":178279,"vw":5.429371},{"c":5.48,"h":5.5,"l":5.41,"n":994,"o":5.44,"t":"2026-10-21T14:30:00Z","v":108115,"vw":5.473644},{"c":5.504,"h":5.57,"l":5.4623,"n":528,"o":5.475,"t":"2026-10-21T14:35:00Z","v":96980,"vw":5.520962},{"c":5.49,"h":5.55,"l":5.4839,"n":371,"o":5.515,"t":"2026-10-21T14:40:00Z","v":33404,"vw":5.51868},{"c":5.5686,"h":5.58,"l":5.47,"n":546,"o":5.49,"t":"2026-10-21T14:45:00Z","v":62938,"vw":5.508566},{"c":5.54,"h":5.58,"l":5.52,"n":420,"o":5.561,"t":"2026-10-21T14:50:00Z","v":43836,"vw":5.554808},{"c":5.51,"h":5.58,"l":5.51,"n":450,"o":5.53,"t":"2026-10-21T14:55:00Z","v":31595,"vw":5.552626},{"c":5.54,"h":5.57,"l":5.49,"n":546,"o":5.51,"t":"2026-10-21T15:00:00Z","v":66526,"vw":5.527981},{"c":5.5999,"h":5.63,"l":5.55,"n":408,"o":5.55,"t":"2026-10-21T15:05:00Z","v":45318,"vw":5.604751},{"c":5.54,"h":5.59,"l":5.53,"n":515,"o":5.59,"t":"2026-10-21T15:10:00Z","v":45798,"vw":5.561932},{"c":5.4789,"h":5.55,"l":5.46,"n":689,"o":5.5499,"t":"2026-10-21T15:15:00Z","v":139615,"vw":5.521452},{"c":5.5,"h":5.5,"l":5.4,"n":640,"o":5.4721,"t":"2026-10-21T15:20:00Z","v":71516,"vw":5.45549},{"c":5.3801,"h":5.53,"l":5.38,"n":577,"o":5.505,"t":"2026-10-21T15:25:00Z","v":85800,"vw":5.481721},{"c":5.38,"h":5.41,"l":5.36,"n":1122,"o":5.3913,"t":"2026-10-21T15:30:00Z","v":123328,"vw":5.387309},{"c":5.43,"h":5.445,"l":5.35,"n":571,"o":5.38,"t":"2026-10-21T15:35:00Z","v":56479,"vw":5.374552},{"c":5.425,"h":5.44,"l":5.39,"n":357,"o":5.43,"t":"2026-10-21T15:40:00Z","v":26722,"vw":5.420984},{"c":5.43,"h":5.45,"l":5.4,"n":377,"o":5.42,"t":"2026-10-21T15:45:00Z","v":30800,"vw":5.426957},{"c":5.38,"h":5.43,"l":5.37,"n":432,"o":5.43,"t":"2026-10-21T15:50:00Z","v":42990,"vw":5.389156},{"c":5.415,"h":5.4375,"l":5.37,"n":407,"o":5.38,"t":"2026-10-21T15:55:00Z","v":28008,"vw":5.410177},{"c":5.405,"h":5.45,"l":5.405,"n":271,"o":5.4192,"t":"2026-10-21T16:00:00Z","v":17748,"vw":5.423556},{"c":5.39,"h":5.41,"l":5.371,"n":257,"o":5.405,"t":"2026-10-21T16:05:00Z","v":13685,"vw":5.390018},{"c":5.415,"h":5.42,"l":5.35,"n":578,"o":5.38,"t":"2026-10-21T16:10:00Z","v":44302,"vw":5.369996},{"c":5.37,"h":5.41,"l":5.36,"n":180,"o":5.41,"t":"2026-10-21T16:15:00Z","v":15314,"vw":5.377856},{"c":5.37,"h":5.38,"l":5.36,"n":135,"o":5.375,"t":"2026-10-21T16:20:00Z","v":12239,"vw":5.368213},{"c":5.36,"h":5.37,"l":5.35,"n":202,"o":5.36,"t":"2026-10-21T16:25:00Z","v":11083,"vw":5.360279},{"c":5.4,"h":5.4,"l":5.35,"n":227,"o":5.36,"t":"2026-10-21T16:30:00Z","v":22827,"vw":5.370401},{"c":5.415,"h":5.4377,"l":5.4,"n":197,"o":5.415,"t":"2026-10-21T16:35:00Z","v":16860,"vw":5.416129},{"c":5.41,"h":5.42,"l":5.4,"n":151,"o":5.415,"t":"2026-10-21T16:40:00Z","v":18472,"vw":5.410385},{"c":5.42,"h":5.42,"l":5.38,"n":243,"o":5.41,"t":"2026-10-21T16:45:00Z","v":22096,"vw":5.39581},{"c":5.48,"h":5.49,"l":5.42,"n":241,"o":5.42,"t":"2026-10-21T16:50:00Z","v":29026,"vw":5.461907},{"c":5.5,"h":5.51,"l":5.4607,"n":251,"o":5.48,"t":"2026-10-21T16:55:00Z","v":34098,"vw":5.491006},{"c":5.57,"h":5.5825,"l":5.47,"n":472,"o":5.5,"t":"2026-10-21T17:00:00Z","v":61369,"vw":5.498247},{"c":5.58,"h":5.6,"l":5.55,"n":189,"o":5.57,"t":"2026-10-21T17:05:00Z","v":14624,"vw":5.57342},{"c":5.57,"h":5.61,"l":5.5525,"n":400,"o":5.59,"t":"2026-10-21T17:10:00Z","v":42601,"vw":5.586665},{"c":5.58,"h":5.605,"l":5.53,"n":267,"o":5.56,"t":"2026-10-21T17:15:00Z","v":30539,"vw":5.575658},{"c":5.555,"h":5.62,"l":5.55,"n":473,"o":5.58,"t":"2026-10-21T17:20:00Z","v":44862,"vw":5.590479},{"c":5.56,"h":5.57,"l":5.55,"n":170,"o":5.555,"t":"2026-10-21T17:25:00Z","v":13150,"vw":5.553428},{"c":5.7,"h":5.7,"l":5.55,"n":515,"o":5.56,"t":"2026-10-21T17:30:00Z","v":60837,"vw":5.647747},{"c":5.655,"h":5.695,"l":5.62,"n":360,"o":5.695,"t":"2026-10-21T17:35:00Z","v":35905,"vw":5.647046},{"c":5.685,"h":5.71,"l":5.65,"n":489,"o":5.655,"t":"2026-10-21T17:40:00Z","v":66678,"vw":5.680626},{"c":5.62,"h":5.695,"l":5.61,"n":300,"o":5.685,"t":"2026-10-21T17:45:00Z","v":33018,"vw":5.661117},{"c":5.58,"h":5.63,"l":5.56,"n":423,"o":5.62,"t":"2026-10-21T17:50:00Z","v":29865,"vw":5.594234},{"c":5.58,"h":5.6,"l":5.5601,"n":354,"o":5.58,"t":"2026-10-21T17:55:00Z","v":27888,"vw":5.581155},{"c":5.585,"h":5.6,"l":5.55,"n":265,"o":5.575,"t":"2026-10-21T18:00:00Z","v":33099,"vw":5.58118},{"c":5.61,"h":5.62,"l":5.585,"n":190,"o":5.585,"t":"2026-10-21T18:05:00Z","v":13711,"vw":5.604579},{"c":5.62,"h":5.63,"l":5.6,"n":199,"o":5.61,"t":"2026-10-21T18:10:00Z","v":18751,"vw":5.615513},{"c":5.61,"h":5.65,"l":5.61,"n":316,"o":5.61,"t":"2026-10-21T18:15:00Z","v":26755,"vw":5.623793},{"c":5.665,"h":5.67,"l":5.615,"n":309,"o":5.615,"t":"2026-10-21T18:20:00Z","v":28272,"vw":5.642579},{"c":5.65,"h":5.6753,"l":5.65,"n":300,"o":5.67,"t":"2026-10-21T18:25:00Z","v":51502,"vw":5.661738},{"c":5.63,"h":5.65,"l":5.63,"n":164,"o":5.645,"t":"2026-10-21T18:30:00Z","v":9869,"vw":5.643579},{"c":5.66,"h":5.66,"l":5.62,"n":226,"o":5.63,"t":"2026-10-21T18:35:00Z","v":14149,"vw":5.631967},{"c":5.71,"h":5.71,"l":5.66,"n":157,"o":5.66,"t":"2026-10-21T18:40:00Z","v":12886,"vw":5.692378},{"c":5.695,"h":5.72,"l":5.68,"n":176,"o":5.72,"t":"2026-10-21T18:45:00Z","v":15533,"vw":5.706847},{"c":5.7221,"h":5.7379,"l":5.665,"n":260,"o":5.68,"t":"2026-10-21T18:50:00Z","v":22427,"vw":5.690799},{"c":5.6601,"h":5.73,"l":5.66,"n":299,"o":5.73,"t":"2026-10-21T18:55:00Z","v":27944,"vw":5.702842},{"c":5.6777,"h":5.68,"l":5.64,"n":273,"o":5.6604,"t":"2026-10-21T19:00:00Z","v":25690,"vw":5.656988},{"c":5.73,"h":5.755,"l":5.63,"n":528,"o":5.67,"t":"2026-10-21T19:05:00Z","v":63617,"vw":5.680134},{"c":5.67,"h":5.73,"l":5.635,"n":486,"o":5.73,"t":"2026-10-21T19:10:00Z","v":40196,"vw":5.672969},{"c":5.665,"h":5.68,"l":5.595,"n":604,"o":5.67,"t":"2026-10-21T19:15:00Z","v":64537,"vw":5.638767},{"c":5.73,"h":5.732,"l":5.665,"n":300,"o":5.665,"t":"2026-10-21T19:20:00Z","v":25832,"vw":5.704511},{"c":5.69,"h":5.76,"l":5.69,"n":497,"o":5.73,"t":"2026-10-21T19:25:00Z","v":40947,"vw":5.734625},{"c":5.725,"h":5.725,"l":5.64,"n":510,"o":5.7,"t":"2026-10-21T19:30:00Z","v":64842,"vw":5.6949},{"c":5.71,"h":5.74,"l":5.7,"n":327,"o":5.725,"t":"2026-10-21T19:35:00Z","v":29014,"vw":5.716202},{"c":5.7,"h":5.765,"l":5.7,"n":692,"o":5.7057,"t":"2026-10-21T19:40:00Z","v":77696,"vw":5.737338},{"c":5.83,"h":5.83,"l":5.7,"n":704,"o":5.7,"t":"2026-10-21T19:45:00Z","v":82189,"vw":5.756854},{"c":5.895,"h":5.9,"l":5.81,"n":797,"o":5.815,"t":"2026-10-21T19:50:00Z","v":87551,"vw":5.86682},{"c":5.84,"h":5.94,"l":5.815,"n":2270,"o":5.895,"t":"2026-10-21T19:55:00Z","v":199061,"vw":5.861058},{"c":5.73,"h":5.85,"l":5.657,"n":27,"o":5.85,"t":"2026-10-21T20:00:00Z","v":250887,"vw":5.849769},{"c":5.73,"h":5.73,"l":5.73,"n":3,"o":5.73,"t":"2026-10-21T20:10:00Z","v":143,"vw":5.73},{"c":5.7445,"h":5.8,"l":5.7445,"n":7,"o":5.7472,"t":"2026-10-21T20:15:00Z","v":1212,"vw":5.768477},{"c":5.8437,"h":5.85,"l":5.77,"n":18,"o":5.77,"t":"2026-10-21T20:20:00Z","v":765,"vw":5.834613},{"c":5.811,"h":5.85,"l":5.8101,"n":15,"o":5.8101,"t":"2026-10-21T20:30:00Z","v":2932,"vw":5.815669},{"c":5.59,"h":5.65,"l":5.59,"n":4,"o":5.65,"t":"2026-10-21T20:40:00Z","v":597,"vw":5.635256},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-21T21:00:00Z","v":200,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-21T21:05:00Z","v":301,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-21T21:15:00Z","v":800,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-21T21:20:00Z","v":125,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-21T21:35:00Z","v":332,"vw":5.76},{"c":5.7776,"h":5.7776,"l":5.7776,"n":1,"o":5.7776,"t":"2026-10-21T22:05:00Z","v":126,"vw":5.7776},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-21T22:25:00Z","v":114,"vw":5.79},{"c":5.6,"h":5.6,"l":5.6,"n":9,"o":5.6,"t":"2026-10-21T22:50:00Z","v":1475,"vw":5.6},{"c":5.24,"h":5.4,"l":5.21,"n":25,"o":5.4,"t":"2026-10-22T08:00:00Z","v":3421,"vw":5.285048},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-22T08:10:00Z","v":111,"vw":5.3},{"c":5.211,"h":5.211,"l":5.211,"n":1,"o":5.211,"t":"2026-10-22T09:50:00Z","v":298,"vw":5.211},{"c":5.3,"h":5.3,"l":5.3,"n":7,"o":5.3,"t":"2026-10-22T09:55:00Z","v":1112,"vw":5.3},{"c":5.4,"h":5.4,"l":5.3,"n":13,"o":5.3,"t":"2026-10-22T10:00:00Z","v":5000,"vw":5.370445},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-22T10:35:00Z","v":978,"vw":5.45},{"c":5.42,"h":5.46,"l":5.42,"n":20,"o":5.46,"t":"2026-10-22T11:10:00Z","v":1299,"vw":5.427851},{"c":5.44,"h":5.44,"l":5.4171,"n":2,"o":5.4171,"t":"2026-10-22T11:30:00Z","v":397,"vw":5.428637},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-22T11:35:00Z","v":1003,"vw":5.5},{"c":5.48,"h":5.55,"l":5.48,"n":21,"o":5.55,"t":"2026-10-22T11:40:00Z","v":1411,"vw":5.511186},{"c":5.55,"h":5.55,"l":5.5,"n":10,"o":5.5,"t":"2026-10-22T11:45:00Z","v":1728,"vw":5.529691},{"c":5.5503,"h":5.56,"l":5.5503,"n":4,"o":5.56,"t":"2026-10-22T12:15:00Z","v":540,"vw":5.55515},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-22T12:30:00Z","v":128,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-22T13:15:00Z","v":174,"vw":5.55},{"c":5.56,"h":5.56,"l":5.56,"n":11,"o":5.56,"t":"2026-10-22T13:25:00Z","v":259,"vw":5.56},{"c":6,"h":6.015,"l":5.6,"n":316,"o":5.6,"t":"2026-10-22T13:30:00Z","v":76031,"vw":5.827808},{"c":5.9401,"h":6.19,"l":5.9401,"n":586,"o":5.98,"t":"2026-10-22T13:35:00Z","v":66907,"vw":6.047151},{"c":5.911,"h":5.97,"l":5.8741,"n":125,"o":5.94,"t":"2026-10-22T13:40:00Z","v":10912,"vw":5.905432},{"c":6.0305,"h":6.06,"l":5.96,"n":161,"o":5.96,"t":"2026-10-22T13:45:00Z","v":19754,"vw":6.018366},{"c":6.11,"h":6.115,"l":6.03,"n":145,"o":6.04,"t":"2026-10-22T13:50:00Z","v":8988,"vw":6.063563},{"c":6.055,"h":6.13,"l":6.015,"n":256,"o":6.105,"t":"2026-10-22T13:55:00Z","v":17981,"vw":6.069506},{"c":6.04,"h":6.07,"l":5.99,"n":248,"o":6.05,"t":"2026-10-22T14:00:00Z","v":20826,"vw":6.025823},{"c":6.05,"h":6.08,"l":5.95,"n":220,"o":6.04,"t":"2026-10-22T14:05:00Z","v":37925,"vw":5.968996},{"c":6.02,"h":6.055,"l":5.995,"n":147,"o":6.05,"t":"2026-10-22T14:10:00Z","v":12226,"vw":6.033437},{"c":6.06,"h":6.07,"l":6.0123,"n":135,"o":6.0123,"t":"2026-10-22T14:15:00Z","v":18215,"vw":6.055073},{"c":6.07,"h":6.075,"l":6.05,"n":144,"o":6.05,"t":"2026-10-22T14:20:00Z","v":8089,"vw":6.05524},{"c":6.03,"h":6.07,"l":6.01,"n":228,"o":6.07,"t":"2026-10-22T14:25:00Z","v":8391,"vw":6.034501},{"c":6.06,"h":6.07,"l":6.04,"n":146,"o":6.04,"t":"2026-10-22T14:30:00Z","v":10887,"vw":6.061035},{"c":6.105,"h":6.14,"l":6.06,"n":186,"o":6.06,"t":"2026-10-22T14:35:00Z","v":15400,"vw":6.090773},{"c":6.1,"h":6.11,"l":6.07,"n":186,"o":6.11,"t":"2026-10-22T14:40:00Z","v":26237,"vw":6.076037},{"c":6.1,"h":6.105,"l":6.09,"n":133,"o":6.09,"t":"2026-10-22T14:45:00Z","v":8084,"vw":6.095958},{"c":6.1,"h":6.11,"l":6.095,"n":141,"o":6.1,"t":"2026-10-22T14:50:00Z","v":8641,"vw":6.100395},{"c":6.1,"h":6.105,"l":6.1,"n":135,"o":6.1,"t":"2026-10-22T14:55:00Z","v":4254,"vw":6.101187},{"c":6.1,"h":6.11,"l":6.08,"n":146,"o":6.1025,"t":"2026-10-22T15:00:00Z","v":9993,"vw":6.097874},{"c":6.1,"h":6.115,"l":6.1,"n":53,"o":6.1,"t":"2026-10-22T15:05:00Z","v":2594,"vw":6.104617},{"c":6.17,"h":6.1899,"l":6.105,"n":244,"o":6.11,"t":"2026-10-22T15:10:00Z","v":25899,"vw":6.141586},{"c":6.175,"h":6.21,"l":6.17,"n":111,"o":6.175,"t":"2026-10-22T15:15:00Z","v":6494,"vw":6.189621},{"c":6.17,"h":6.2,"l":6.14,"n":175,"o":6.18,"t":"2026-10-22T15:20:00Z","v":11588,"vw":6.175524},{"c":6.18,"h":6.2,"l":6.18,"n":55,"o":6.19,"t":"2026-10-22T15:25:00Z","v":3298,"vw":6.194624},{"c":6.19,"h":6.2,"l":6.18,"n":60,"o":6.18,"t":"2026-10-22T15:30:00Z","v":4057,"vw":6.186464},{"c":6.2,"h":6.22,"l":6.18,"n":146,"o":6.19,"t":"2026-10-22T15:35:00Z","v":9773,"vw":6.19686},{"c":6.195,"h":6.2096,"l":6.18,"n":139,"o":6.2,"t":"2026-10-22T15:40:00Z","v":7134,"vw":6.19219},{"c":6.15,"h":6.195,"l":6.15,"n":265,"o":6.19,"t":"2026-10-22T15:45:00Z","v":13308,"vw":6.156892},{"c":6.18,"h":6.18,"l":6.15,"n":54,"o":6.15,"t":"2026-10-22T15:50:00Z","v":2491,"vw":6.16605},{"c":6.28,"h":6.28,"l":6.2,"n":163,"o":6.2,"t":"2026-10-22T15:55:00Z","v":9921,"vw":6.236709},{"c":6.315,"h":6.38,"l":6.27,"n":309,"o":6.28,"t":"2026-10-22T16:00:00Z","v":49318,"vw":6.318678},{"c":6.27,"h":6.35,"l":6.251,"n":261,"o":6.34,"t":"2026-10-22T16:05:00Z","v":25202,"vw":6.335779},{"c":6.3,"h":6.3,"l":6.285,"n":66,"o":6.285,"t":"2026-10-22T16:10:00Z","v":3370,"vw":6.296432},{"c":6.31,"h":6.345,"l":6.27,"n":263,"o":6.28,"t":"2026-10-22T16:15:00Z","v":24914,"vw":6.307447},{"c":6.305,"h":6.315,"l":6.28,"n":113,"o":6.3,"t":"2026-10-22T16:20:00Z","v":7288,"vw":6.298504},{"c":6.33,"h":6.35,"l":6.31,"n":265,"o":6.31,"t":"2026-10-22T16:25:00Z","v":15670,"vw":6.330263},{"c":6.33,"h":6.335,"l":6.32,"n":145,"o":6.335,"t":"2026-10-22T16:30:00Z","v":12065,"vw":6.32917},{"c":6.265,"h":6.3474,"l":6.265,"n":195,"o":6.33,"t":"2026-10-22T16:35:00Z","v":9965,"vw":6.310027},{"c":6.275,"h":6.285,"l":6.2,"n":195,"o":6.265,"t":"2026-10-22T16:40:00Z","v":15040,"vw":6.233586},{"c":6.285,"h":6.3,"l":6.26,"n":174,"o":6.27,"t":"2026-10-22T16:45:00Z","v":10096,"vw":6.282574},{"c":6.29,"h":6.29,"l":6.26,"n":153,"o":6.28,"t":"2026-10-22T16:50:00Z","v":6269,"vw":6.277362},{"c":6.285,"h":6.285,"l":6.28,"n":75,"o":6.28,"t":"2026-10-22T16:55:00Z","v":1881,"vw":6.28375},{"c":6.22,"h":6.3,"l":6.22,"n":226,"o":6.285,"t":"2026-10-22T17:00:00Z","v":10866,"vw":6.251582},{"c":6.21,"h":6.22,"l":6.21,"n":18,"o":6.22,"t":"2026-10-22T17:05:00Z","v":1261,"vw":6.218276},{"c":6.19,"h":6.22,"l":6.17,"n":253,"o":6.22,"t":"2026-10-22T17:10:00Z","v":14512,"vw":6.197549},{"c":6.19,"h":6.19,"l":6.19,"n":6,"o":6.19,"t":"2026-10-22T17:15:00Z","v":634,"vw":6.19},{"c":6.205,"h":6.2281,"l":6.205,"n":112,"o":6.215,"t":"2026-10-22T17:20:00Z","v":4048,"vw":6.214262},{"c":6.285,"h":6.3,"l":6.205,"n":189,"o":6.205,"t":"2026-10-22T17:25:00Z","v":7721,"vw":6.254625},{"c":6.275,"h":6.31,"l":6.27,"n":186,"o":6.29,"t":"2026-10-22T17:30:00Z","v":11049,"vw":6.282586},{"c":6.33,"h":6.33,"l":6.28,"n":101,"o":6.28,"t":"2026-10-22T17:35:00Z","v":7118,"vw":6.296896},{"c":6.34,"h":6.34,"l":6.2801,"n":82,"o":6.33,"t":"2026-10-22T17:40:00Z","v":4842,"vw":6.297187},{"c":6.35,"h":6.35,"l":6.31,"n":131,"o":6.34,"t":"2026-10-22T17:45:00Z","v":6225,"vw":6.323154},{"c":6.34,"h":6.35,"l":6.32,"n":155,"o":6.35,"t":"2026-10-22T17:50:00Z","v":10516,"vw":6.332703},{"c":6.36,"h":6.37,"l":6.35,"n":159,"o":6.36,"t":"2026-10-22T17:55:00Z","v":9108,"vw":6.361711},{"c":6.32,"h":6.36,"l":6.31,"n":177,"o":6.36,"t":"2026-10-22T18:00:00Z","v":9254,"vw":6.325271},{"c":6.39,"h":6.39,"l":6.37,"n":59,"o":6.37,"t":"2026-10-22T18:05:00Z","v":7056,"vw":6.388738},{"c":6.4,"h":6.4,"l":6.3701,"n":161,"o":6.4,"t":"2026-10-22T18:10:00Z","v":8558,"vw":6.386324},{"c":6.42,"h":6.42,"l":6.37,"n":133,"o":6.37,"t":"2026-10-22T18:15:00Z","v":7247,"vw":6.383815},{"c":6.42,"h":6.47,"l":6.42,"n":259,"o":6.43,"t":"2026-10-22T18:20:00Z","v":10534,"vw":6.447034},{"c":6.4,"h":6.42,"l":6.3825,"n":210,"o":6.415,"t":"2026-10-22T18:25:00Z","v":10471,"vw":6.407844},{"c":6.41,"h":6.43,"l":6.38,"n":117,"o":6.38,"t":"2026-10-22T18:30:00Z","v":6133,"vw":6.392896},{"c":6.4,"h":6.41,"l":6.39,"n":122,"o":6.4022,"t":"2026-10-22T18:35:00Z","v":9605,"vw":6.394489},{"c":6.42,"h":6.42,"l":6.4,"n":89,"o":6.4,"t":"2026-10-22T18:40:00Z","v":2961,"vw":6.411442},{"c":6.42,"h":6.425,"l":6.41,"n":127,"o":6.41,"t":"2026-10-22T18:45:00Z","v":6770,"vw":6.417343},{"c":6.41,"h":6.44,"l":6.41,"n":160,"o":6.42,"t":"2026-10-22T18:50:00Z","v":8896,"vw":6.421888},{"c":6.395,"h":6.42,"l":6.395,"n":233,"o":6.41,"t":"2026-10-22T18:55:00Z","v":9356,"vw":6.405814},{"c":6.33,"h":6.405,"l":6.32,"n":209,"o":6.4,"t":"2026-10-22T19:00:00Z","v":16330,"vw":6.367173},{"c":6.3,"h":6.32,"l":6.3,"n":119,"o":6.32,"t":"2026-10-22T19:05:00Z","v":11103,"vw":6.315213},{"c":6.27,"h":6.32,"l":6.27,"n":168,"o":6.29,"t":"2026-10-22T19:10:00Z","v":14326,"vw":6.296449},{"c":6.21,"h":6.27,"l":6.2,"n":209,"o":6.27,"t":"2026-10-22T19:15:00Z","v":13031,"vw":6.237429},{"c":6.24,"h":6.28,"l":6.21,"n":119,"o":6.21,"t":"2026-10-22T19:20:00Z","v":6831,"vw":6.240852},{"c":6.28,"h":6.28,"l":6.25,"n":189,"o":6.25,"t":"2026-10-22T19:25:00Z","v":8976,"vw":6.267039},{"c":6.2,"h":6.26,"l":6.2,"n":278,"o":6.26,"t":"2026-10-22T19:30:00Z","v":18542,"vw":6.246301},{"c":6.18,"h":6.22,"l":6.18,"n":141,"o":6.2,"t":"2026-10-22T19:35:00Z","v":10162,"vw":6.198647},{"c":6.21,"h":6.21,"l":6.17,"n":299,"o":6.17,"t":"2026-10-22T19:40:00Z","v":14917,"vw":6.186749},{"c":6.22,"h":6.225,"l":6.2,"n":303,"o":6.21,"t":"2026-10-22T19:45:00Z","v":19915,"vw":6.216315},{"c":6.185,"h":6.24,"l":6.16,"n":584,"o":6.21,"t":"2026-10-22T19:50:00Z","v":40211,"vw":6.192969},{"c":6.15,"h":6.2,"l":6.135,"n":1482,"o":6.185,"t":"2026-10-22T19:55:00Z","v":121685,"vw":6.159142},{"c":6.18,"h":6.18,"l":6.15,"n":15,"o":6.15,"t":"2026-10-22T20:00:00Z","v":106495,"vw":6.150028},{"c":6.15,"h":6.15,"l":6.06,"n":2,"o":6.06,"t":"2026-10-22T20:25:00Z","v":20815,"vw":6.144811},{"c":6.0456,"h":6.0456,"l":6.0456,"n":1,"o":6.0456,"t":"2026-10-22T20:40:00Z","v":300,"vw":6.0456}],"history":[{"c":6.62,"h":7.49,"l":6.5,"n":3309,"o":7.44,"t":"2024-10-21T04:00:00Z","v":314841,"vw":6.850231},{"c":6.54,"h":6.8,"l":6.5,"n":1130,"o":6.51,"t":"2024-10-22T04:00:00Z","v":91966,"vw":6.616157},{"c":6.4,"h":6.65,"l":6.1401,"n":1558,"o":6.5,"t":"2024-10-23T04:00:00Z","v":168903,"vw":6.377834},{"c":6.65,"h":6.97,"l":6.3134,"n":1859,"o":6.33,"t":"2024-10-24T04:00:00Z","v":204651,"vw":6.748258},{"c":6.79,"h":7.21,"l":6.625,"n":2025,"o":6.69,"t":"2024-10-25T04:00:00Z","v":175063,"vw":6.958955},{"c":6.73,"h":7.1652,"l":6.67,"n":2126,"o":6.88,"t":"2024-10-28T04:00:00Z","v":236990,"vw":6.85632},{"c":7.06,"h":7.47,"l":6.68,"n":3646,"o":6.68,"t":"2024-10-29T04:00:00Z","v":303974,"vw":7.100485},{"c":7.11,"h":7.4,"l":6.96,"n":2488,"o":7.02,"t":"2024-10-30T04:00:00Z","v":168874,"vw":7.144642},{"c":6.8,"h":7.31,"l":6.79,"n":3261,"o":7.15,"t":"2024-10-31T04:00:00Z","v":208716,"vw":6.951279},{"c":7.06,"h":7.41,"l":6.92,"n":1819,"o":6.92,"t":"2024-11-01T04:00:00Z","v":137892,"vw":7.129257},{"c":6.92,"h":7.26,"l":6.65,"n":3069,"o":7.13,"t":"2024-11-04T05:00:00Z","v":233822,"vw":6.881585},{"c":6.71,"h":6.98,"l":6.64,"n":3442,"o":6.93,"t":"2024-11-05T05:00:00Z","v":260359,"vw":6.773981},{"c":6.89,"h":7.3,"l":6.52,"n":4195,"o":6.72,"t":"2024-11-06T05:00:00Z","v":350192,"vw":7.063279},{"c":6.89,"h":7.315,"l":6.89,"n":3752,"o":6.93,"t":"2024-11-07T05:00:00Z","v":257449,"vw":7.123324},{"c":7.16,"h":7.92,"l":6.94,"n":5289,"o":7.49,"t":"2024-11-08T05:00:00Z","v":684939,"vw":7.3773},{"c":7.56,"h":7.825,"l":7.16,"n":2758,"o":7.16,"t":"2024-11-11T05:00:00Z","v":229428,"vw":7.528314},{"c":6.38,"h":7.5479,"l":6.28,"n":3671,"o":7.47,"t":"2024-11-12T05:00:00Z","v":467931,"vw":6.651878},{"c":6.25,"h":6.8,"l":6.145,"n":4500,"o":6.64,"t":"2024-11-13T05:00:00Z","v":308025,"vw":6.357219},{"c":6.56,"h":6.92,"l":6.3,"n":3308,"o":6.3,"t":"2024-11-14T05:00:00Z","v":278865,"vw":6.649347},{"c":5.91,"h":6.95,"l":5.9,"n":2857,"o":6.54,"t":"2024-11-15T05:00:00Z","v":301632,"vw":6.124298},{"c":5.69,"h":6.23,"l":5.64,"n":2031,"o":5.97,"t":"2024-11-18T05:00:00Z","v":201304,"vw":5.904794},{"c":6.21,"h":6.39,"l":5.64,"n":2271,"o":5.64,"t":"2024-11-19T05:00:00Z","v":294450,"vw":6.061689},{"c":7.74,"h":8.36,"l":6.5,"n":6197,"o":6.51,"t":"2024-11-20T05:00:00Z","v":758399,"vw":7.68801},{"c":7.28,"h":7.6425,"l":6.93,"n":4008,"o":7.61,"t":"2024-11-21T05:00:00Z","v":417206,"vw":7.354523},{"c":7.33,"h":7.925,"l":7.11,"n":2494,"o":7.11,"t":"2024-11-22T05:00:00Z","v":232229,"vw":7.405628},{"c":7.19,"h":7.5,"l":6.97,"n":2219,"o":7.5,"t":"2024-11-25T05:00:00Z","v":173352,"vw":7.132268},{"c":7.01,"h":7.43,"l":6.53,"n":3834,"o":7.19,"t":"2024-11-26T05:00:00Z","v":364940,"vw":6.864318},{"c":7.35,"h":7.55,"l":6.97,"n":2441,"o":7,"t":"2024-11-27T05:00:00Z","v":207061,"vw":7.276864},{"c":7.47,"h":7.75,"l":7.3591,"n":1222,"o":7.6,"t":"2024-11-29T05:00:00Z","v":95018,"vw":7.560203},{"c":7.35,"h":7.62,"l":7.2,"n":1803,"o":7.5,"t":"2024-12-02T05:00:00Z","v":148989,"vw":7.408943},{"c":8.1,"h":8.18,"l":7.3,"n":3840,"o":7.3,"t":"2024-12-03T05:00:00Z","v":302771,"vw":7.923224},{"c":7.97,"h":8.22,"l":7.64,"n":1690,"o":8.22,"t":"2024-12-04T05:00:00Z","v":143881,"vw":7.881878},{"c":7.89,"h":8.34,"l":7.5,"n":4352,"o":7.98,"t":"2024-12-05T05:00:00Z","v":294854,"vw":7.844799},{"c":7.99,"h":8.115,"l":7.57,"n":1517,"o":7.95,"t":"2024-12-06T05:00:00Z","v":129732,"vw":7.902479},{"c":8.44,"h":8.5899,"l":7.85,"n":3068,"o":8.31,"t":"2024-12-09T05:00:00Z","v":224685,"vw":8.286601},{"c":7.99,"h":8.9086,"l":7.87,"n":2554,"o":8.48,"t":"2024-12-10T05:00:00Z","v":190595,"vw":8.326036},{"c":7.76,"h":8.18,"l":7.7,"n":1623,"o":7.93,"t":"2024-12-11T05:00:00Z","v":129288,"vw":7.923284},{"c":7.88,"h":8.48,"l":7.66,"n":1645,"o":7.66,"t":"2024-12-12T05:00:00Z","v":106510,"vw":8.078438},{"c":8.03,"h":8.05,"l":7.56,"n":1692,"o":7.82,"t":"2024-12-13T05:00:00Z","v":140326,"vw":7.872677},{"c":8.81,"h":8.89,"l":8.105,"n":2859,"o":8.23,"t":"2024-12-16T05:00:00Z","v":173613,"vw":8.608034},{"c":8.61,"h":8.835,"l":8.4,"n":2163,"o":8.73,"t":"2024-12-17T05:00:00Z","v":114598,"vw":8.622102},{"c":7.97,"h":8.69,"l":7.97,"n":3068,"o":8.69,"t":"2024-12-18T05:00:00Z","v":184219,"vw":8.344633},{"c":7.24,"h":8.18,"l":7,"n":5516,"o":7.93,"t":"2024-12-19T05:00:00Z","v":451297,"vw":7.596043},{"c":7.73,"h":8.08,"l":7.28,"n":2795,"o":7.28,"t":"2024-12-20T05:00:00Z","v":322266,"vw":7.721499},{"c":7.68,"h":7.73,"l":7.4339,"n":2033,"o":7.73,"t":"2024-12-23T05:00:00Z","v":106484,"vw":7.59043},{"c":8.6,"h":9.72,"l":7.79,"n":6300,"o":7.97,"t":"2024-12-24T05:00:00Z","v":635680,"vw":9.050877},{"c":8.97,"h":9.22,"l":8.34,"n":3984,"o":8.49,"t":"2024-12-26T05:00:00Z","v":327577,"vw":8.806733},{"c":8.73,"h":9.5669,"l":8.33,"n":2770,"o":8.87,"t":"2024-12-27T05:00:00Z","v":266329,"vw":8.691118},{"c":8.85,"h":9.05,"l":8.4,"n":3722,"o":8.51,"t":"2024-12-30T05:00:00Z","v":271108,"vw":8.85087},{"c":8.35,"h":9.05,"l":8.17,"n":4967,"o":9,"t":"2024-12-31T05:00:00Z","v":1487974,"vw":8.369794},{"c":8.32,"h":8.76,"l":7.8875,"n":2910,"o":8.24,"t":"2025-01-02T05:00:00Z","v":186023,"vw":8.273489},{"c":8.71,"h":8.96,"l":8.275,"n":1760,"o":8.5,"t":"2025-01-03T05:00:00Z","v":104460,"vw":8.657283},{"c":9.06,"h":9.31,"l":8.625,"n":3360,"o":8.71,"t":"2025-01-06T05:00:00Z","v":240210,"vw":9.026201},{"c":9.01,"h":9.43,"l":8.48,"n":2762,"o":9.15,"t":"2025-01-07T05:00:00Z","v":179216,"vw":8.930422},{"c":8.4,"h":8.93,"l":8.4,"n":2985,"o":8.9,"t":"2025-01-08T05:00:00Z","v":270354,"vw":8.611402},{"c":8.06,"h":8.45,"l":7.74,"n":3170,"o":7.8,"t":"2025-01-10T05:00:00Z","v":245152,"vw":8.061637},{"c":8.08,"h":8.29,"l":7.795,"n":2219,"o":7.88,"t":"2025-01-13T05:00:00Z","v":153044,"vw":8.085209},{"c":7.91,"h":8.42,"l":7.66,"n":2391,"o":8.1,"t":"2025-01-14T05:00:00Z","v":225737,"vw":7.888878},{"c":7.92,"h":8.53,"l":7.77,"n":2805,"o":8.15,"t":"2025-01-15T05:00:00Z","v":240777,"vw":8.011597},{"c":7.53,"h":7.89,"l":7.15,"n":5067,"o":7.87,"t":"2025-01-16T05:00:00Z","v":463538,"vw":7.537232},{"c":8.07,"h":8.1,"l":7.58,"n":2011,"o":7.58,"t":"2025-01-17T05:00:00Z","v":130501,"vw":7.95127},{"c":8.15,"h":8.31,"l":7.89,"n":1713,"o":7.99,"t":"2025-01-21T05:00:00Z","v":96654,"vw":8.128346},{"c":8.35,"h":8.5,"l":8.02,"n":3108,"o":8.35,"t":"2025-01-22T05:00:00Z","v":214674,"vw":8.282545},{"c":8.76,"h":8.76,"l":8.15,"n":2805,"o":8.33,"t":"2025-01-23T05:00:00Z","v":206313,"vw":8.515467},{"c":8.04,"h":8.9,"l":7.74,"n":3085,"o":8.9,"t":"2025-01-24T05:00:00Z","v":279964,"vw":8.130868},{"c":9.18,"h":10.37,"l":7.94,"n":6003,"o":8.04,"t":"2025-01-27T05:00:00Z","v":575482,"vw":9.389084},{"c":9.54,"h":10.0036,"l":9.27,"n":4187,"o":9.59,"t":"2025-01-28T05:00:00Z","v":335544,"vw":9.530467},{"c":9.17,"h":9.79,"l":9.14,"n":2410,"o":9.5,"t":"2025-01-29T05:00:00Z","v":132354,"vw":9.315896},{"c":9.5,"h":9.86,"l":9.06,"n":1946,"o":9.31,"t":"2025-01-30T05:00:00Z","v":122628,"vw":9.571224},{"c":8.84,"h":9.6799,"l":8.8,"n":2634,"o":9.56,"t":"2025-01-31T05:00:00Z","v":201223,"vw":9.145293},{"c":9.2,"h":9.29,"l":8.39,"n":2299,"o":8.39,"t":"2025-02-03T05:00:00Z","v":142326,"vw":9.029432},{"c":9.46,"h":9.82,"l":9.235,"n":2637,"o":9.35,"t":"2025-02-04T05:00:00Z","v":230477,"vw":9.49826},{"c":9.76,"h":9.9999,"l":9.455,"n":1928,"o":9.48,"t":"2025-02-05T05:00:00Z","v":188092,"vw":9.785683},{"c":9.22,"h":9.98,"l":9.19,"n":1874,"o":9.79,"t":"2025-02-06T05:00:00Z","v":161053,"vw":9.554031},{"c":9.01,"h":9.56,"l":8.82,"n":1450,"o":9.15,"t":"2025-02-07T05:00:00Z","v":132139,"vw":9.067231},{"c":9.17,"h":9.69,"l":9.05,"n":2521,"o":9.58,"t":"2025-02-10T05:00:00Z","v":251430,"vw":9.327866},{"c":8.6,"h":9.103,"l":8.525,"n":2622,"o":9,"t":"2025-02-11T05:00:00Z","v":176399,"vw":8.751288},{"c":8.05,"h":8.49,"l":8.01,"n":4528,"o":8.49,"t":"2025-02-12T05:00:00Z","v":505130,"vw":8.170744},{"c":8.2,"h":8.59,"l":8.065,"n":2110,"o":8.41,"t":"2025-02-13T05:00:00Z","v":281525,"vw":8.234318},{"c":8.28,"h":8.7999,"l":8.09,"n":2177,"o":8.1,"t":"2025-02-14T05:00:00Z","v":152354,"vw":8.417988},{"c":8.12,"h":8.6528,"l":8.09,"n":1896,"o":8.48,"t":"2025-02-18T05:00:00Z","v":154097,"vw":8.346921},{"c":7.88,"h":8.1945,"l":7.7593,"n":3012,"o":8.03,"t":"2025-02-19T05:00:00Z","v":458640,"vw":7.984403},{"c":7.99,"h":8.45,"l":7.9,"n":4303,"o":8.09,"t":"2025-02-20T05:00:00Z","v":550485,"vw":8.177252},{"c":7.45,"h":8.14,"l":7.45,"n":3136,"o":7.94,"t":"2025-02-21T05:00:00Z","v":303096,"vw":7.680992},{"c":7.06,"h":7.54,"l":6.98,"n":4956,"o":7.45,"t":"2025-02-24T05:00:00Z","v":637220,"vw":7.187617},{"c":6.88,"h":7.29,"l":6.6,"n":4929,"o":7.01,"t":"2025-02-25T05:00:00Z","v":399193,"vw":6.818755},{"c":7.1,"h":7.43,"l":6.87,"n":3977,"o":6.87,"t":"2025-02-26T05:00:00Z","v":340853,"vw":7.208803},{"c":6.585,"h":7.16,"l":6.552,"n":2778,"o":7.07,"t":"2025-02-27T05:00:00Z","v":227472,"vw":6.796247},{"c":6.5,"h":6.6592,"l":6.29,"n":2989,"o":6.53,"t":"2025-02-28T05:00:00Z","v":335719,"vw":6.469118},{"c":5.86,"h":6.855,"l":5.84,"n":3557,"o":6.71,"t":"2025-03-03T05:00:00Z","v":408959,"vw":6.090065},{"c":6.04,"h":6.065,"l":5.44,"n":9628,"o":5.72,"t":"2025-03-04T05:00:00Z","v":1158853,"vw":5.740133},{"c":5.97,"h":6.62,"l":5.6,"n":9777,"o":6.62,"t":"2025-03-05T05:00:00Z","v":1344169,"vw":5.987184},{"c":5.73,"h":6.37,"l":5.64,"n":5009,"o":5.99,"t":"2025-03-06T05:00:00Z","v":525805,"vw":5.821012},{"c":6.09,"h":6.1,"l":5.4106,"n":5356,"o":5.7,"t":"2025-03-07T05:00:00Z","v":409404,"vw":5.758602},{"c":5.52,"h":6.6191,"l":5.16,"n":4986,"o":5.88,"t":"2025-03-10T04:00:00Z","v":562598,"vw":5.597651},{"c":5.38,"h":5.87,"l":5.25,"n":4432,"o":5.49,"t":"2025-03-11T04:00:00Z","v":404890,"vw":5.462113},{"c":5.5,"h":6.48,"l":5.41,"n":6833,"o":5.555,"t":"2025-03-12T04:00:00Z","v":1303165,"vw":5.748948},{"c":5.2,"h":5.65,"l":5.09,"n":5383,"o":5.46,"t":"2025-03-13T04:00:00Z","v":488956,"vw":5.225286},{"c":5.58,"h":5.62,"l":5.2359,"n":2506,"o":5.28,"t":"2025-03-14T04:00:00Z","v":146754,"vw":5.48534},{"c":5.65,"h":5.8292,"l":5.53,"n":2556,"o":5.53,"t":"2025-03-17T04:00:00Z","v":192156,"vw":5.641004},{"c":5.62,"h":5.646,"l":5.41,"n":1938,"o":5.54,"t":"2025-03-18T04:00:00Z","v":142273,"vw":5.528805},{"c":5.68,"h":5.76,"l":5.485,"n":2263,"o":5.64,"t":"2025-03-19T04:00:00Z","v":212610,"vw":5.598958},{"c":5.69,"h":5.9,"l":5.51,"n":4492,"o":5.54,"t":"2025-03-20T04:00:00Z","v":537591,"vw":5.755438},{"c":5.86,"h":5.9099,"l":5.5315,"n":1916,"o":5.58,"t":"2025-03-21T04:00:00Z","v":161582,"vw":5.806533},{"c":6.37,"h":6.4342,"l":5.98,"n":4452,"o":6.01,"t":"2025-03-24T04:00:00Z","v":486866,"vw":6.308367},{"c":5.49,"h":6.335,"l":5.375,"n":6454,"o":6.32,"t":"2025-03-25T04:00:00Z","v":837285,"vw":5.693861},{"c":5.4,"h":5.53,"l":5.22,"n":5548,"o":5.46,"t":"2025-03-26T04:00:00Z","v":580313,"vw":5.378081},{"c":5.44,"h":5.69,"l":5.265,"n":5108,"o":5.31,"t":"2025-03-27T04:00:00Z","v":541239,"vw":5.474692},{"c":5.21,"h":5.4746,"l":5.05,"n":5020,"o":5.36,"t":"2025-03-28T04:00:00Z","v":416317,"vw":5.226503},{"c":5.19,"h":5.25,"l":4.79,"n":6820,"o":5.05,"t":"2025-03-31T04:00:00Z","v":1448484,"vw":5.157696},{"c":5.19,"h":5.77,"l":5.02,"n":5227,"o":5.34,"t":"2025-04-01T04:00:00Z","v":464581,"vw":5.313347},{"c":5.46,"h":5.59,"l":5.06,"n":4967,"o":5.06,"t":"2025-04-02T04:00:00Z","v":512739,"vw":5.461155},{"c":4.87,"h":5.24,"l":4.79,"n":3772,"o":5.07,"t":"2025-04-03T04:00:00Z","v":417287,"vw":4.951976},{"c":4.68,"h":4.7999,"l":4.48,"n":4421,"o":4.61,"t":"2025-04-04T04:00:00Z","v":387393,"vw":4.644621},{"c":4.51,"h":4.91,"l":4.29,"n":5058,"o":4.43,"t":"2025-04-07T04:00:00Z","v":551703,"vw":4.56266},{"c":4.64,"h":5.315,"l":4.39,"n":9944,"o":5.16,"t":"2025-04-08T04:00:00Z","v":1411601,"vw":4.970642},{"c":5.73,"h":5.82,"l":4.43,"n":8902,"o":4.5,"t":"2025-04-09T04:00:00Z","v":958521,"vw":5.314028},{"c":5.41,"h":5.7,"l":4.95,"n":5176,"o":5.7,"t":"2025-04-10T04:00:00Z","v":638894,"vw":5.273729},{"c":5.59,"h":5.61,"l":5.15,"n":3531,"o":5.42,"t":"2025-04-11T04:00:00Z","v":279448,"vw":5.39668},{"c":5.67,"h":5.95,"l":5.4,"n":4112,"o":5.83,"t":"2025-04-14T04:00:00Z","v":411802,"vw":5.629483},{"c":5.83,"h":5.86,"l":5.6,"n":2007,"o":5.6,"t":"2025-04-15T04:00:00Z","v":111545,"vw":5.780194},{"c":5.77,"h":6.06,"l":5.54,"n":4237,"o":5.79,"t":"2025-04-16T04:00:00Z","v":357043,"vw":5.801211},{"c":5.76,"h":5.94,"l":5.57,"n":3114,"o":5.78,"t":"2025-04-17T04:00:00Z","v":217099,"vw":5.738914},{"c":5.78,"h":5.86,"l":5.3,"n":4038,"o":5.66,"t":"2025-04-21T04:00:00Z","v":353659,"vw":5.665219},{"c":6.18,"h":6.41,"l":5.95,"n":4532,"o":5.95,"t":"2025-04-22T04:00:00Z","v":396643,"vw":6.222595},{"c":6.43,"h":6.89,"l":6.36,"n":4195,"o":6.63,"t":"2025-04-23T04:00:00Z","v":402395,"vw":6.579715},{"c":6.65,"h":6.74,"l":6.32,"n":4421,"o":6.41,"t":"2025-04-24T04:00:00Z","v":346731,"vw":6.595809},{"c":6.49,"h":6.57,"l":6.31,"n":2089,"o":6.55,"t":"2025-04-25T04:00:00Z","v":199097,"vw":6.455359},{"c":6.71,"h":6.725,"l":6.38,"n":4246,"o":6.51,"t":"2025-04-28T04:00:00Z","v":346002,"vw":6.602809},{"c":6.67,"h":6.93,"l":6.43,"n":6445,"o":6.71,"t":"2025-04-29T04:00:00Z","v":514376,"vw":6.753968},{"c":6.67,"h":6.78,"l":6.39,"n":3401,"o":6.46,"t":"2025-04-30T04:00:00Z","v":228733,"vw":6.632683},{"c":6.61,"h":6.8099,"l":6.55,"n":2260,"o":6.61,"t":"2025-05-01T04:00:00Z","v":135551,"vw":6.691447},{"c":6.52,"h":6.85,"l":6.5,"n":4141,"o":6.76,"t":"2025-05-02T04:00:00Z","v":223041,"vw":6.66845},{"c":6.01,"h":6.57,"l":5.975,"n":5332,"o":6.48,"t":"2025-05-05T04:00:00Z","v":414427,"vw":6.201438},{"c":5.925,"h":6.345,"l":5.7,"n":10195,"o":5.95,"t":"2025-05-06T04:00:00Z","v":1002900,"vw":6.007226},{"c":5.99,"h":6.28,"l":5.79,"n":6600,"o":5.99,"t":"2025-05-07T04:00:00Z","v":490380,"vw":6.042254},{"c":6.37,"h":6.81,"l":5.85,"n":8786,"o":5.93,"t":"2025-05-08T04:00:00Z","v":1087646,"vw":6.415264},{"c":6.96,"h":7.48,"l":6.68,"n":9522,"o":7.295,"t":"2025-05-09T04:00:00Z","v":1108811,"vw":7.116846},{"c":7.06,"h":7.355,"l":6.8,"n":5238,"o":7.3,"t":"2025-05-12T04:00:00Z","v":389890,"vw":6.991788},{"c":6.74,"h":7.17,"l":6.58,"n":5279,"o":7.04,"t":"2025-05-13T04:00:00Z","v":522060,"vw":6.765859},{"c":6.52,"h":6.995,"l":6.51,"n":4865,"o":6.78,"t":"2025-05-14T04:00:00Z","v":356675,"vw":6.643844},{"c":6.51,"h":6.78,"l":6.24,"n":4778,"o":6.5,"t":"2025-05-15T04:00:00Z","v":262511,"vw":6.465733},{"c":6.615,"h":6.705,"l":6.45,"n":3813,"o":6.48,"t":"2025-05-16T04:00:00Z","v":249025,"vw":6.570146},{"c":6.54,"h":6.86,"l":6.2541,"n":3254,"o":6.45,"t":"2025-05-19T04:00:00Z","v":246830,"vw":6.437545},{"c":6.72,"h":6.725,"l":6.42,"n":3015,"o":6.55,"t":"2025-05-20T04:00:00Z","v":212857,"vw":6.604852},{"c":6.5,"h":6.61,"l":6.38,"n":3759,"o":6.6,"t":"2025-05-21T04:00:00Z","v":256017,"vw":6.498002},{"c":6.23,"h":6.8,"l":6.23,"n":4339,"o":6.5,"t":"2025-05-22T04:00:00Z","v":284228,"vw":6.402305},{"c":5.97,"h":6.37,"l":5.91,"n":5236,"o":6.37,"t":"2025-05-23T04:00:00Z","v":422508,"vw":6.014829},{"c":5.87,"h":6.295,"l":5.68,"n":4579,"o":6.19,"t":"2025-05-27T04:00:00Z","v":429112,"vw":5.835315},{"c":5.8,"h":5.955,"l":5.782,"n":2270,"o":5.86,"t":"2025-05-28T04:00:00Z","v":123127,"vw":5.846249},{"c":5.91,"h":6.0049,"l":5.74,"n":3339,"o":5.88,"t":"2025-05-29T04:00:00Z","v":235175,"vw":5.88452},{"c":5.77,"h":5.865,"l":5.64,"n":2435,"o":5.85,"t":"2025-05-30T04:00:00Z","v":217587,"vw":5.761397},{"c":5.73,"h":5.79,"l":5.59,"n":3833,"o":5.74,"t":"2025-06-02T04:00:00Z","v":399214,"vw":5.670685},{"c":5.75,"h":5.88,"l":5.66,"n":3659,"o":5.72,"t":"2025-06-03T04:00:00Z","v":313722,"vw":5.7637},{"c":5.79,"h":6.28,"l":5.75,"n":2329,"o":5.83,"t":"2025-06-04T04:00:00Z","v":175479,"vw":5.826892},{"c":5.77,"h":5.84,"l":5.52,"n":5239,"o":5.8,"t":"2025-06-05T04:00:00Z","v":411111,"vw":5.730111},{"c":5.93,"h":6.013,"l":5.785,"n":2234,"o":5.87,"t":"2025-06-06T04:00:00Z","v":184184,"vw":5.919587},{"c":5.93,"h":6.145,"l":5.71,"n":2967,"o":5.87,"t":"2025-06-09T04:00:00Z","v":301628,"vw":5.962579},{"c":5.91,"h":6.08,"l":5.76,"n":3827,"o":5.99,"t":"2025-06-10T04:00:00Z","v":222536,"vw":5.865985},{"c":5.97,"h":6.125,"l":5.852,"n":3125,"o":5.91,"t":"2025-06-11T04:00:00Z","v":210313,"vw":6.018358},{"c":5.81,"h":5.995,"l":5.65,"n":3474,"o":5.92,"t":"2025-06-12T04:00:00Z","v":171591,"vw":5.815582},{"c":5.48,"h":5.84,"l":5.455,"n":2876,"o":5.81,"t":"2025-06-13T04:00:00Z","v":193992,"vw":5.631037},{"c":5.48,"h":5.59,"l":5.4,"n":2252,"o":5.53,"t":"2025-06-16T04:00:00Z","v":161688,"vw":5.481451},{"c":5.39,"h":5.54,"l":5.15,"n":3031,"o":5.48,"t":"2025-06-17T04:00:00Z","v":311845,"vw":5.325022},{"c":5.51,"h":5.645,"l":5.2601,"n":2776,"o":5.37,"t":"2025-06-18T04:00:00Z","v":242833,"vw":5.514579},{"c":5.56,"h":5.605,"l":5.42,"n":2423,"o":5.48,"t":"2025-06-20T04:00:00Z","v":200340,"vw":5.529857},{"c":5.28,"h":5.52,"l":5.19,"n":2198,"o":5.49,"t":"2025-06-23T04:00:00Z","v":170213,"vw":5.322949},{"c":5.39,"h":5.48,"l":5.14,"n":2746,"o":5.28,"t":"2025-06-24T04:00:00Z","v":203327,"vw":5.345633},{"c":5.19,"h":5.44,"l":4.72,"n":3987,"o":5.44,"t":"2025-06-25T04:00:00Z","v":377169,"vw":5.032623},{"c":5.11,"h":5.285,"l":4.93,"n":3627,"o":5.24,"t":"2025-06-26T04:00:00Z","v":275071,"vw":5.088356},{"c":5.11,"h":5.17,"l":4.92,"n":5018,"o":5.06,"t":"2025-06-27T04:00:00Z","v":1810592,"vw":5.102069},{"c":4.91,"h":5.18,"l":4.855,"n":4830,"o":5.08,"t":"2025-06-30T04:00:00Z","v":391802,"vw":4.995214},{"c":4.93,"h":4.97,"l":4.7,"n":4033,"o":4.86,"t":"2025-07-01T04:00:00Z","v":344278,"vw":4.866825},{"c":5.09,"h":5.2,"l":4.895,"n":2296,"o":4.9,"t":"2025-07-02T04:00:00Z","v":221283,"vw":5.094835},{"c":5.21,"h":5.27,"l":5.005,"n":1617,"o":5.16,"t":"2025-07-03T04:00:00Z","v":147080,"vw":5.187137},{"c":4.99,"h":5.21,"l":4.9,"n":2344,"o":5.21,"t":"2025-07-07T04:00:00Z","v":173472,"vw":5.005876},{"c":5.05,"h":5.125,"l":4.97,"n":2498,"o":5,"t":"2025-07-08T04:00:00Z","v":196309,"vw":5.0485},{"c":5.28,"h":5.29,"l":5.05,"n":2548,"o":5.05,"t":"2025-07-09T04:00:00Z","v":207909,"vw":5.191149},{"c":5.19,"h":5.38,"l":5.06,"n":2581,"o":5.38,"t":"2025-07-10T04:00:00Z","v":214621,"vw":5.186783},{"c":4.81,"h":5.12,"l":4.71,"n":3469,"o":5.12,"t":"2025-07-11T04:00:00Z","v":313009,"vw":4.812832},{"c":4.49,"h":4.845,"l":4.455,"n":3863,"o":4.76,"t":"2025-07-14T04:00:00Z","v":397405,"vw":4.559884},{"c":4.4,"h":4.47,"l":4.165,"n":4977,"o":4.46,"t":"2025-07-15T04:00:00Z","v":507512,"vw":4.293917},{"c":4.31,"h":4.468,"l":4.2,"n":2725,"o":4.4,"t":"2025-07-16T04:00:00Z","v":267774,"vw":4.297445},{"c":4.36,"h":4.47,"l":4.2,"n":3515,"o":4.28,"t":"2025-07-17T04:00:00Z","v":329069,"vw":4.346215},{"c":4.27,"h":4.49,"l":4.23,"n":2665,"o":4.44,"t":"2025-07-18T04:00:00Z","v":254528,"vw":4.274401},{"c":4.11,"h":4.42,"l":4.1,"n":2289,"o":4.32,"t":"2025-07-21T04:00:00Z","v":185416,"vw":4.231631},{"c":4.42,"h":4.55,"l":4.04,"n":3848,"o":4.09,"t":"2025-07-22T04:00:00Z","v":478888,"vw":4.374869},{"c":5.1,"h":5.24,"l":4.5,"n":7215,"o":4.5,"t":"2025-07-23T04:00:00Z","v":895394,"vw":5.041637},{"c":5.17,"h":5.31,"l":5.08,"n":4247,"o":5.09,"t":"2025-07-24T04:00:00Z","v":353575,"vw":5.197765},{"c":5.18,"h":5.225,"l":5.0301,"n":2049,"o":5.15,"t":"2025-07-25T04:00:00Z","v":126958,"vw":5.139784},{"c":5.14,"h":5.3063,"l":5.06,"n":3049,"o":5.23,"t":"2025-07-28T04:00:00Z","v":196663,"vw":5.149631},{"c":4.79,"h":5.2042,"l":4.78,"n":2770,"o":5.16,"t":"2025-07-29T04:00:00Z","v":272127,"vw":4.990142},{"c":4.84,"h":5.18,"l":4.73,"n":5018,"o":4.81,"t":"2025-07-30T04:00:00Z","v":481335,"vw":4.943877},{"c":4.52,"h":4.9299,"l":4.48,"n":2647,"o":4.81,"t":"2025-07-31T04:00:00Z","v":308648,"vw":4.67489},{"c":4.24,"h":4.39,"l":4.15,"n":2841,"o":4.39,"t":"2025-08-01T04:00:00Z","v":244253,"vw":4.252842},{"c":4.38,"h":4.4,"l":4.16,"n":2372,"o":4.24,"t":"2025-08-04T04:00:00Z","v":201100,"vw":4.294337},{"c":4.3,"h":4.46,"l":4.13,"n":3609,"o":4.43,"t":"2025-08-05T04:00:00Z","v":329252,"vw":4.274321},{"c":4.35,"h":4.4825,"l":4.16,"n":2405,"o":4.28,"t":"2025-08-06T04:00:00Z","v":294832,"vw":4.294713},{"c":4.34,"h":4.35,"l":4.03,"n":4128,"o":4.3,"t":"2025-08-07T04:00:00Z","v":457357,"vw":4.184227},{"c":4.23,"h":5.48,"l":4.175,"n":7076,"o":5.48,"t":"2025-08-08T04:00:00Z","v":607020,"vw":4.551781},{"c":4.41,"h":4.425,"l":4.075,"n":2564,"o":4.12,"t":"2025-08-11T04:00:00Z","v":229423,"vw":4.263902},{"c":4.78,"h":4.815,"l":4.34,"n":2432,"o":4.42,"t":"2025-08-12T04:00:00Z","v":188629,"vw":4.652869},{"c":4.88,"h":4.97,"l":4.72,"n":1769,"o":4.86,"t":"2025-08-13T04:00:00Z","v":150223,"vw":4.890199},{"c":4.8,"h":4.8795,"l":4.39,"n":3755,"o":4.79,"t":"2025-08-14T04:00:00Z","v":390208,"vw":4.637725},{"c":4.69,"h":4.88,"l":4.595,"n":1882,"o":4.8,"t":"2025-08-15T04:00:00Z","v":124902,"vw":4.700997},{"c":4.41,"h":4.69,"l":4.35,"n":3215,"o":4.61,"t":"2025-08-18T04:00:00Z","v":198491,"vw":4.525758},{"c":4.41,"h":4.48,"l":4.28,"n":2719,"o":4.41,"t":"2025-08-19T04:00:00Z","v":193281,"vw":4.379864},{"c":4.45,"h":4.78,"l":4.38,"n":2716,"o":4.41,"t":"2025-08-20T04:00:00Z","v":176822,"vw":4.533914},{"c":4.48,"h":4.5275,"l":4.385,"n":2274,"o":4.42,"t":"2025-08-21T04:00:00Z","v":97247,"vw":4.45281},{"c":4.75,"h":4.94,"l":4.52,"n":2967,"o":4.52,"t":"2025-08-22T04:00:00Z","v":159457,"vw":4.766923},{"c":4.48,"h":4.71,"l":4.45,"n":2270,"o":4.71,"t":"2025-08-25T04:00:00Z","v":135577,"vw":4.557635},{"c":4.57,"h":4.63,"l":4.49,"n":1369,"o":4.51,"t":"2025-08-26T04:00:00Z","v":83921,"vw":4.568144},{"c":4.45,"h":4.62,"l":4.35,"n":2194,"o":4.51,"t":"2025-08-27T04:00:00Z","v":104783,"vw":4.419824},{"c":4.31,"h":4.59,"l":4.215,"n":3220,"o":4.46,"t":"2025-08-28T04:00:00Z","v":272823,"vw":4.318079},{"c":4.32,"h":4.4,"l":4.23,"n":1590,"o":4.32,"t":"2025-08-29T04:00:00Z","v":84981,"vw":4.326642},{"c":4.23,"h":4.371,"l":4.1,"n":3117,"o":4.22,"t":"2025-09-02T04:00:00Z","v":247946,"vw":4.192269},{"c":4.25,"h":4.3356,"l":4.19,"n":1261,"o":4.22,"t":"2025-09-03T04:00:00Z","v":88787,"vw":4.241251},{"c":4.24,"h":4.31,"l":4.11,"n":1654,"o":4.26,"t":"2025-09-04T04:00:00Z","v":119310,"vw":4.187513},{"c":4.36,"h":4.36,"l":4.2,"n":1363,"o":4.23,"t":"2025-09-05T04:00:00Z","v":61335,"vw":4.28406},{"c":4.35,"h":4.37,"l":4.28,"n":1534,"o":4.37,"t":"2025-09-08T04:00:00Z","v":86190,"vw":4.321801},{"c":4.25,"h":4.41,"l":4.13,"n":1949,"o":4.33,"t":"2025-09-09T04:00:00Z","v":153603,"vw":4.24331},{"c":3.96,"h":4.25,"l":3.95,"n":1836,"o":4.25,"t":"2025-09-10T04:00:00Z","v":167430,"vw":4.051744},{"c":4.47,"h":4.54,"l":3.94,"n":2536,"o":3.97,"t":"2025-09-11T04:00:00Z","v":321480,"vw":4.348486},{"c":4.45,"h":4.58,"l":4.195,"n":2581,"o":4.58,"t":"2025-09-12T04:00:00Z","v":215431,"vw":4.388082},{"c":4.53,"h":4.59,"l":4.23,"n":3032,"o":4.45,"t":"2025-09-15T04:00:00Z","v":200412,"vw":4.420249},{"c":4.52,"h":4.715,"l":4.35,"n":2759,"o":4.53,"t":"2025-09-16T04:00:00Z","v":248798,"vw":4.591117},{"c":4.4,"h":4.655,"l":4.24,"n":2991,"o":4.52,"t":"2025-09-17T04:00:00Z","v":266168,"vw":4.430983},{"c":4.64,"h":4.7506,"l":4.27,"n":3013,"o":4.44,"t":"2025-09-18T04:00:00Z","v":234890,"vw":4.651804},{"c":4.64,"h":4.79,"l":4.5609,"n":2112,"o":4.65,"t":"2025-09-19T04:00:00Z","v":231296,"vw":4.653144},{"c":5.32,"h":5.44,"l":4.79,"n":5362,"o":4.84,"t":"2025-09-22T04:00:00Z","v":493276,"vw":5.138117},{"c":5.17,"h":5.5,"l":5.1,"n":4338,"o":5.42,"t":"2025-09-23T04:00:00Z","v":325344,"vw":5.251859},{"c":5.67,"h":6.03,"l":4.96,"n":5417,"o":5.19,"t":"2025-09-24T04:00:00Z","v":804191,"vw":5.626987},{"c":5.79,"h":6.4,"l":5.4462,"n":6144,"o":5.76,"t":"2025-09-25T04:00:00Z","v":826670,"vw":5.983582},{"c":6.07,"h":6.17,"l":5.64,"n":3992,"o":5.86,"t":"2025-09-26T04:00:00Z","v":354698,"vw":5.943755},{"c":5.65,"h":6.18,"l":5.61,"n":3879,"o":6.1,"t":"2025-09-29T04:00:00Z","v":296438,"vw":5.890701},{"c":6.19,"h":6.245,"l":5.53,"n":3519,"o":5.65,"t":"2025-09-30T04:00:00Z","v":263211,"vw":5.945893},{"c":6.37,"h":6.4332,"l":6.08,"n":3272,"o":6.12,"t":"2025-10-01T04:00:00Z","v":251813,"vw":6.269629},{"c":6.15,"h":6.53,"l":5.9903,"n":2407,"o":6.42,"t":"2025-10-02T04:00:00Z","v":196399,"vw":6.162859},{"c":5.64,"h":6.68,"l":5.41,"n":8037,"o":6.19,"t":"2025-10-03T04:00:00Z","v":1035052,"vw":5.891159},{"c":5.65,"h":5.929,"l":5.202,"n":5337,"o":5.6,"t":"2025-10-06T04:00:00Z","v":484013,"vw":5.573455},{"c":5.24,"h":5.7373,"l":5.2135,"n":3838,"o":5.65,"t":"2025-10-07T04:00:00Z","v":314284,"vw":5.418633},{"c":5.31,"h":5.41,"l":5.12,"n":2718,"o":5.21,"t":"2025-10-08T04:00:00Z","v":156090,"vw":5.292678},{"c":5.05,"h":5.32,"l":4.7825,"n":4243,"o":5.3,"t":"2025-10-09T04:00:00Z","v":654179,"vw":4.925135},{"c":4.96,"h":5.185,"l":4.8372,"n":3338,"o":5.1,"t":"2025-10-10T04:00:00Z","v":215787,"vw":4.952961},{"c":5.01,"h":5.08,"l":4.89,"n":1712,"o":5.04,"t":"2025-10-13T04:00:00Z","v":129511,"vw":4.97097},{"c":5.15,"h":5.235,"l":4.9,"n":2409,"o":4.94,"t":"2025-10-14T04:00:00Z","v":176267,"vw":5.113778},{"c":5.39,"h":5.54,"l":5.2,"n":2695,"o":5.21,"t":"2025-10-15T04:00:00Z","v":188016,"vw":5.403603},{"c":5.26,"h":5.535,"l":5.19,"n":2510,"o":5.46,"t":"2025-10-16T04:00:00Z","v":128599,"vw":5.345085},{"c":5.13,"h":5.22,"l":4.9612,"n":2247,"o":5.17,"t":"2025-10-17T04:00:00Z","v":146202,"vw":5.109796},{"c":5.75,"h":5.79,"l":5.22,"n":3572,"o":5.23,"t":"2025-10-20T04:00:00Z","v":274057,"vw":5.645377},{"c":5.62,"h":5.875,"l":5.58,"n":2627,"o":5.78,"t":"2025-10-21T04:00:00Z","v":159073,"vw":5.734386},{"c":5.55,"h":5.715,"l":5.41,"n":2686,"o":5.63,"t":"2025-10-22T04:00:00Z","v":182817,"vw":5.539926},{"c":5.76,"h":5.79,"l":5.5169,"n":2926,"o":5.61,"t":"2025-10-23T04:00:00Z","v":195378,"vw":5.68416},{"c":5.68,"h":5.88,"l":5.64,"n":2283,"o":5.76,"t":"2025-10-24T04:00:00Z","v":135840,"vw":5.731487},{"c":5.45,"h":5.89,"l":5.38,"n":2092,"o":5.71,"t":"2025-10-27T04:00:00Z","v":136021,"vw":5.593309},{"c":5.38,"h":5.6269,"l":5.32,"n":1267,"o":5.45,"t":"2025-10-28T04:00:00Z","v":69765,"vw":5.397213},{"c":5.38,"h":5.67,"l":5.3,"n":1614,"o":5.37,"t":"2025-10-29T04:00:00Z","v":130726,"vw":5.475106},{"c":5.06,"h":5.38,"l":5.03,"n":1380,"o":5.33,"t":"2025-10-30T04:00:00Z","v":76475,"vw":5.217004},{"c":5.25,"h":5.26,"l":5.08,"n":1512,"o":5.12,"t":"2025-10-31T04:00:00Z","v":62345,"vw":5.193179},{"c":5.08,"h":5.318,"l":4.69,"n":6466,"o":5.2,"t":"2025-11-03T05:00:00Z","v":529130,"vw":4.980374},{"c":4.75,"h":5.0114,"l":4.61,"n":2320,"o":4.93,"t":"2025-11-04T05:00:00Z","v":232378,"vw":4.755383},{"c":4.95,"h":4.96,"l":4.56,"n":2465,"o":4.79,"t":"2025-11-05T05:00:00Z","v":205419,"vw":4.761208},{"c":4.81,"h":5.05,"l":4.7739,"n":4673,"o":4.92,"t":"2025-11-06T05:00:00Z","v":354600,"vw":4.894504},{"c":4.71,"h":4.96,"l":4.355,"n":4140,"o":4.51,"t":"2025-11-07T05:00:00Z","v":256025,"vw":4.605119},{"c":4.61,"h":4.86,"l":4.525,"n":2100,"o":4.84,"t":"2025-11-10T05:00:00Z","v":217064,"vw":4.615691},{"c":4.9,"h":5,"l":4.53,"n":2294,"o":4.53,"t":"2025-11-11T05:00:00Z","v":176180,"vw":4.814119},{"c":4.46,"h":4.92,"l":4.43,"n":1441,"o":4.92,"t":"2025-11-12T05:00:00Z","v":132211,"vw":4.554725},{"c":4.43,"h":4.5,"l":4.26,"n":2071,"o":4.46,"t":"2025-11-13T05:00:00Z","v":120949,"vw":4.38015},{"c":4.45,"h":4.538,"l":4.3107,"n":2521,"o":4.36,"t":"2025-11-14T05:00:00Z","v":159295,"vw":4.436346},{"c":4.28,"h":4.548,"l":4.25,"n":2933,"o":4.41,"t":"2025-11-17T05:00:00Z","v":284373,"vw":4.350631},{"c":4.41,"h":4.52,"l":4.15,"n":2817,"o":4.24,"t":"2025-11-18T05:00:00Z","v":227778,"vw":4.401428},{"c":4.42,"h":4.605,"l":4.3046,"n":1488,"o":4.41,"t":"2025-11-19T05:00:00Z","v":128565,"vw":4.485405},{"c":4.425,"h":4.61,"l":4.16,"n":2928,"o":4.54,"t":"2025-11-20T05:00:00Z","v":227740,"vw":4.330344},{"c":4.3,"h":4.535,"l":4.28,"n":3109,"o":4.34,"t":"2025-11-21T05:00:00Z","v":240001,"vw":4.354492},{"c":4.63,"h":4.79,"l":4.25,"n":2994,"o":4.29,"t":"2025-11-24T05:00:00Z","v":192399,"vw":4.63537},{"c":4.65,"h":4.72,"l":4.57,"n":1353,"o":4.66,"t":"2025-11-25T05:00:00Z","v":110774,"vw":4.63564},{"c":4.75,"h":4.81,"l":4.6,"n":1501,"o":4.67,"t":"2025-11-26T05:00:00Z","v":90220,"vw":4.720285},{"c":4.68,"h":4.76,"l":4.61,"n":1215,"o":4.76,"t":"2025-11-28T05:00:00Z","v":71686,"vw":4.674871},{"c":4.66,"h":4.76,"l":4.5,"n":2543,"o":4.76,"t":"2025-12-01T05:00:00Z","v":175462,"vw":4.60437},{"c":4.42,"h":4.72,"l":4.41,"n":1198,"o":4.69,"t":"2025-12-02T05:00:00Z","v":64626,"vw":4.534846},{"c":4.81,"h":4.82,"l":4.42,"n":1703,"o":4.42,"t":"2025-12-03T05:00:00Z","v":96776,"vw":4.686309},{"c":4.83,"h":4.87,"l":4.7,"n":1426,"o":4.86,"t":"2025-12-04T05:00:00Z","v":66052,"vw":4.80146},{"c":4.8,"h":4.81,"l":4.53,"n":2461,"o":4.8,"t":"2025-12-05T05:00:00Z","v":166461,"vw":4.749902},{"c":4.58,"h":4.87,"l":4.56,"n":1626,"o":4.85,"t":"2025-12-08T05:00:00Z","v":54142,"vw":4.6592},{"c":4.62,"h":4.705,"l":4.59,"n":844,"o":4.645,"t":"2025-12-09T05:00:00Z","v":39701,"vw":4.635092},{"c":4.81,"h":4.85,"l":4.5,"n":1985,"o":4.63,"t":"2025-12-10T05:00:00Z","v":149902,"vw":4.718936},{"c":4.89,"h":4.93,"l":4.73,"n":1674,"o":4.84,"t":"2025-12-11T05:00:00Z","v":111508,"vw":4.852368},{"c":4.71,"h":4.94,"l":4.71,"n":1619,"o":4.86,"t":"2025-12-12T05:00:00Z","v":69407,"vw":4.804918},{"c":4.59,"h":4.79,"l":4.58,"n":1807,"o":4.79,"t":"2025-12-15T05:00:00Z","v":77746,"vw":4.665917},{"c":4.64,"h":4.82,"l":4.53,"n":2725,"o":4.55,"t":"2025-12-16T05:00:00Z","v":107624,"vw":4.655305},{"c":4.7,"h":4.75,"l":4.58,"n":2103,"o":4.58,"t":"2025-12-17T05:00:00Z","v":135040,"vw":4.678295},{"c":4.65,"h":4.86,"l":4.52,"n":2038,"o":4.76,"t":"2025-12-18T05:00:00Z","v":89365,"vw":4.63767},{"c":4.65,"h":4.695,"l":4.46,"n":2168,"o":4.66,"t":"2025-12-19T05:00:00Z","v":206931,"vw":4.574327},{"c":4.46,"h":4.61,"l":4.02,"n":4295,"o":4.48,"t":"2025-12-22T05:00:00Z","v":301393,"vw":4.325983},{"c":4.1,"h":4.46,"l":4.035,"n":2419,"o":4.4,"t":"2025-12-23T05:00:00Z","v":179410,"vw":4.176401},{"c":4.11,"h":4.25,"l":3.85,"n":2305,"o":4.11,"t":"2025-12-24T05:00:00Z","v":211393,"vw":4.009822},{"c":4.04,"h":4.115,"l":3.965,"n":2482,"o":4.11,"t":"2025-12-26T05:00:00Z","v":214641,"vw":4.022143},{"c":3.87,"h":4.07,"l":3.595,"n":5189,"o":4.04,"t":"2025-12-29T05:00:00Z","v":618389,"vw":3.844585},{"c":3.81,"h":3.94,"l":3.69,"n":3833,"o":3.86,"t":"2025-12-30T05:00:00Z","v":293107,"vw":3.791717},{"c":3.8,"h":3.93,"l":3.77,"n":2183,"o":3.8,"t":"2025-12-31T05:00:00Z","v":137563,"vw":3.821149},{"c":3.9,"h":3.94,"l":3.77,"n":1851,"o":3.81,"t":"2026-01-02T05:00:00Z","v":142045,"vw":3.86514},{"c":4,"h":4,"l":3.75,"n":6432,"o":3.91,"t":"2026-01-05T05:00:00Z","v":491463,"vw":3.924884},{"c":4.19,"h":4.25,"l":3.83,"n":2309,"o":3.96,"t":"2026-01-06T05:00:00Z","v":148103,"vw":4.117651},{"c":4.09,"h":4.25,"l":4.085,"n":1218,"o":4.2,"t":"2026-01-07T05:00:00Z","v":88502,"vw":4.145306},{"c":4.01,"h":4.14,"l":3.97,"n":2165,"o":4.06,"t":"2026-01-08T05:00:00Z","v":80862,"vw":4.060736},{"c":4.19,"h":4.2,"l":3.85,"n":2425,"o":4.03,"t":"2026-01-09T05:00:00Z","v":238972,"vw":4.062123},{"c":4.15,"h":4.18,"l":3.8501,"n":2801,"o":4.13,"t":"2026-01-12T05:00:00Z","v":161360,"vw":4.094046},{"c":4.12,"h":4.26,"l":3.95,"n":1584,"o":4.17,"t":"2026-01-13T05:00:00Z","v":88290,"vw":4.168967},{"c":3.87,"h":4.09,"l":3.84,"n":2074,"o":4.09,"t":"2026-01-14T05:00:00Z","v":123698,"vw":3.922131},{"c":3.7,"h":4.19,"l":3.5,"n":3583,"o":3.85,"t":"2026-01-15T05:00:00Z","v":366018,"vw":3.82546},{"c":3.32,"h":3.78,"l":3.2725,"n":4961,"o":3.66,"t":"2026-01-16T05:00:00Z","v":280996,"vw":3.488749},{"c":3.37,"h":3.41,"l":3.005,"n":3894,"o":3.31,"t":"2026-01-20T05:00:00Z","v":258562,"vw":3.213629},{"c":3.29,"h":3.45,"l":3.245,"n":2290,"o":3.38,"t":"2026-01-21T05:00:00Z","v":303341,"vw":3.362984},{"c":3.33,"h":3.54,"l":3.26,"n":1574,"o":3.3,"t":"2026-01-22T05:00:00Z","v":199964,"vw":3.345193},{"c":3.32,"h":3.525,"l":3.2,"n":3285,"o":3.43,"t":"2026-01-23T05:00:00Z","v":283356,"vw":3.285399},{"c":3.18,"h":3.48,"l":3.13,"n":2068,"o":3.39,"t":"2026-01-26T05:00:00Z","v":171682,"vw":3.21366},{"c":3.16,"h":3.19,"l":3.0746,"n":1447,"o":3.16,"t":"2026-01-27T05:00:00Z","v":89317,"vw":3.135598},{"c":2.97,"h":3.2,"l":2.955,"n":2750,"o":3.15,"t":"2026-01-28T05:00:00Z","v":187976,"vw":3.070339},{"c":2.84,"h":2.935,"l":2.7507,"n":1633,"o":2.92,"t":"2026-01-29T05:00:00Z","v":176815,"vw":2.831373},{"c":2.42,"h":2.84,"l":2.285,"n":5319,"o":2.82,"t":"2026-01-30T05:00:00Z","v":965442,"vw":2.444604},{"c":2.37,"h":2.485,"l":2.23,"n":4412,"o":2.4,"t":"2026-02-02T05:00:00Z","v":611493,"vw":2.342715},{"c":2.44,"h":2.4999,"l":2.155,"n":4522,"o":2.37,"t":"2026-02-03T05:00:00Z","v":488794,"vw":2.319848},{"c":2.3,"h":2.46,"l":2.2,"n":5529,"o":2.4,"t":"2026-02-04T05:00:00Z","v":445533,"vw":2.307368},{"c":2.3,"h":2.31,"l":2.165,"n":5671,"o":2.26,"t":"2026-02-05T05:00:00Z","v":437109,"vw":2.246993},{"c":2.25,"h":2.54,"l":2.2,"n":6125,"o":2.3,"t":"2026-02-06T05:00:00Z","v":611578,"vw":2.354657},{"c":2.16,"h":2.26,"l":1.96,"n":6208,"o":2.23,"t":"2026-02-09T05:00:00Z","v":694382,"vw":2.134152},{"c":2.09,"h":2.18,"l":2,"n":4235,"o":2.16,"t":"2026-02-10T05:00:00Z","v":468838,"vw":2.094028},{"c":2.11,"h":2.1716,"l":1.91,"n":4283,"o":2.12,"t":"2026-02-11T05:00:00Z","v":412977,"vw":2.03647},{"c":2.13,"h":2.255,"l":1.91,"n":3694,"o":2.11,"t":"2026-02-12T05:00:00Z","v":321454,"vw":2.131852},{"c":2,"h":2.23,"l":1.98,"n":1831,"o":2.13,"t":"2026-02-13T05:00:00Z","v":123828,"vw":2.082536},{"c":1.99,"h":2.1171,"l":1.91,"n":1999,"o":2,"t":"2026-02-17T05:00:00Z","v":204122,"vw":1.980553},{"c":2.03,"h":2.1,"l":1.99,"n":2853,"o":1.99,"t":"2026-02-18T05:00:00Z","v":199679,"vw":2.04442},{"c":2.09,"h":2.09,"l":1.98,"n":1966,"o":2.01,"t":"2026-02-19T05:00:00Z","v":109003,"vw":2.043391},{"c":2.06,"h":2.14,"l":2.02,"n":1936,"o":2.08,"t":"2026-02-20T05:00:00Z","v":149728,"vw":2.070571},{"c":2.06,"h":2.12,"l":1.9401,"n":2035,"o":2,"t":"2026-02-23T05:00:00Z","v":186907,"vw":2.027714},{"c":2.26,"h":2.29,"l":2.08,"n":2634,"o":2.092,"t":"2026-02-24T05:00:00Z","v":229843,"vw":2.202361},{"c":2.26,"h":2.34,"l":2.18,"n":1169,"o":2.3,"t":"2026-02-25T05:00:00Z","v":76567,"vw":2.250605},{"c":2.28,"h":2.3958,"l":2.2406,"n":2188,"o":2.26,"t":"2026-02-26T05:00:00Z","v":172346,"vw":2.316915},{"c":2.58,"h":2.62,"l":2.26,"n":3809,"o":2.28,"t":"2026-02-27T05:00:00Z","v":309289,"vw":2.522692},{"c":2.38,"h":2.5,"l":2.28,"n":1495,"o":2.49,"t":"2026-03-02T05:00:00Z","v":92515,"vw":2.374634},{"c":2.34,"h":2.39,"l":2.14,"n":1909,"o":2.31,"t":"2026-03-03T05:00:00Z","v":157845,"vw":2.287281},{"c":2.335,"h":2.44,"l":2.335,"n":869,"o":2.35,"t":"2026-03-04T05:00:00Z","v":64748,"vw":2.387931},{"c":2.21,"h":2.33,"l":2.17,"n":1336,"o":2.29,"t":"2026-03-05T05:00:00Z","v":74949,"vw":2.22989},{"c":2.11,"h":2.22,"l":2.08,"n":1597,"o":2.2,"t":"2026-03-06T05:00:00Z","v":187145,"vw":2.148505},{"c":2.12,"h":2.14,"l":1.97,"n":1770,"o":2.06,"t":"2026-03-09T04:00:00Z","v":140822,"vw":2.044859},{"c":2.58,"h":2.6263,"l":2.27,"n":4413,"o":2.3,"t":"2026-03-10T04:00:00Z","v":394419,"vw":2.500944},{"c":2.71,"h":2.74,"l":2.515,"n":2138,"o":2.61,"t":"2026-03-11T04:00:00Z","v":185596,"vw":2.631064},{"c":2.67,"h":2.805,"l":2.5801,"n":1907,"o":2.69,"t":"2026-03-12T04:00:00Z","v":103564,"vw":2.684128},{"c":2.79,"h":2.8961,"l":2.67,"n":2615,"o":2.67,"t":"2026-03-13T04:00:00Z","v":168007,"vw":2.809057},{"c":3.01,"h":3.09,"l":2.89,"n":3035,"o":2.89,"t":"2026-03-16T04:00:00Z","v":207041,"vw":2.974342},{"c":2.88,"h":3.06,"l":2.76,"n":2663,"o":3.01,"t":"2026-03-17T04:00:00Z","v":162785,"vw":2.869507},{"c":2.77,"h":2.85,"l":2.635,"n":1439,"o":2.85,"t":"2026-03-18T04:00:00Z","v":80713,"vw":2.732543},{"c":2.85,"h":2.86,"l":2.69,"n":1113,"o":2.69,"t":"2026-03-19T04:00:00Z","v":76457,"vw":2.780195},{"c":2.79,"h":2.92,"l":2.72,"n":1358,"o":2.88,"t":"2026-03-20T04:00:00Z","v":159319,"vw":2.803483},{"c":2.92,"h":3.1,"l":2.82,"n":1616,"o":2.82,"t":"2026-03-23T04:00:00Z","v":109857,"vw":2.961681},{"c":2.98,"h":3.2,"l":2.87,"n":2106,"o":2.89,"t":"2026-03-24T04:00:00Z","v":152193,"vw":3.069954},{"c":3.04,"h":3.22,"l":2.99,"n":1768,"o":2.99,"t":"2026-03-25T04:00:00Z","v":78425,"vw":3.077645},{"c":2.83,"h":3.1,"l":2.73,"n":1990,"o":3.05,"t":"2026-03-26T04:00:00Z","v":105302,"vw":2.878673},{"c":2.71,"h":2.81,"l":2.55,"n":2050,"o":2.78,"t":"2026-03-27T04:00:00Z","v":162954,"vw":2.663202},{"c":2.68,"h":2.78,"l":2.63,"n":1265,"o":2.74,"t":"2026-03-30T04:00:00Z","v":63582,"vw":2.682992},{"c":2.89,"h":2.91,"l":2.65,"n":1252,"o":2.65,"t":"2026-03-31T04:00:00Z","v":90597,"vw":2.797013},{"c":2.93,"h":3.075,"l":2.88,"n":1480,"o":2.92,"t":"2026-04-01T04:00:00Z","v":125503,"vw":2.94151},{"c":3.16,"h":3.19,"l":2.89,"n":1373,"o":2.89,"t":"2026-04-02T04:00:00Z","v":72178,"vw":3.128521},{"c":3.12,"h":3.26,"l":3.105,"n":1790,"o":3.17,"t":"2026-04-06T04:00:00Z","v":99763,"vw":3.154079},{"c":2.9,"h":3.15,"l":2.865,"n":1903,"o":3.09,"t":"2026-04-07T04:00:00Z","v":113059,"vw":3.013397},{"c":2.83,"h":3.1002,"l":2.805,"n":1348,"o":3.03,"t":"2026-04-08T04:00:00Z","v":89586,"vw":2.845469},{"c":2.79,"h":2.85,"l":2.72,"n":1593,"o":2.85,"t":"2026-04-09T04:00:00Z","v":157782,"vw":2.781044},{"c":2.82,"h":2.95,"l":2.77,"n":1672,"o":2.78,"t":"2026-04-10T04:00:00Z","v":190672,"vw":2.818139},{"c":3.02,"h":3.08,"l":2.76,"n":2957,"o":2.82,"t":"2026-04-13T04:00:00Z","v":183138,"vw":2.980471},{"c":3.03,"h":3.26,"l":2.99,"n":2194,"o":3.02,"t":"2026-04-14T04:00:00Z","v":118640,"vw":3.076012},{"c":2.74,"h":2.99,"l":2.6124,"n":4097,"o":2.99,"t":"2026-04-15T04:00:00Z","v":287563,"vw":2.751417},{"c":2.68,"h":2.84,"l":2.56,"n":2452,"o":2.78,"t":"2026-04-16T04:00:00Z","v":161626,"vw":2.673021},{"c":2.93,"h":2.96,"l":2.69,"n":1966,"o":2.75,"t":"2026-04-17T04:00:00Z","v":101280,"vw":2.874163},{"c":2.91,"h":2.92,"l":2.77,"n":1651,"o":2.92,"t":"2026-04-20T04:00:00Z","v":84573,"vw":2.843669},{"c":3.13,"h":3.2,"l":2.92,"n":1948,"o":2.92,"t":"2026-04-21T04:00:00Z","v":88786,"vw":3.108284},{"c":3.22,"h":3.24,"l":3.145,"n":1407,"o":3.16,"t":"2026-04-22T04:00:00Z","v":59540,"vw":3.195646},{"c":3.03,"h":3.24,"l":2.981,"n":887,"o":3.21,"t":"2026-04-23T04:00:00Z","v":35786,"vw":3.053123},{"c":3.18,"h":3.25,"l":2.92,"n":1552,"o":2.97,"t":"2026-04-24T04:00:00Z","v":74115,"vw":3.138007},{"c":3.14,"h":3.39,"l":3.06,"n":2595,"o":3.18,"t":"2026-04-27T04:00:00Z","v":111838,"vw":3.193961},{"c":3.27,"h":3.27,"l":3.07,"n":1713,"o":3.12,"t":"2026-04-28T04:00:00Z","v":44944,"vw":3.198509},{"c":3.23,"h":3.41,"l":3.15,"n":2706,"o":3.24,"t":"2026-04-29T04:00:00Z","v":60787,"vw":3.247482},{"c":3.55,"h":3.605,"l":3.19,"n":1836,"o":3.19,"t":"2026-04-30T04:00:00Z","v":91735,"vw":3.513214},{"c":3.4,"h":3.6,"l":3.305,"n":1726,"o":3.36,"t":"2026-05-01T04:00:00Z","v":90225,"vw":3.409278},{"c":3.59,"h":3.6482,"l":3.39,"n":1991,"o":3.39,"t":"2026-05-04T04:00:00Z","v":61461,"vw":3.551189},{"c":3.74,"h":3.76,"l":3.485,"n":1764,"o":3.58,"t":"2026-05-05T04:00:00Z","v":60008,"vw":3.647201},{"c":3.64,"h":3.9,"l":3.6,"n":3649,"o":3.78,"t":"2026-05-06T04:00:00Z","v":120400,"vw":3.717765},{"c":4,"h":4.4802,"l":3.6118,"n":4865,"o":3.71,"t":"2026-05-07T04:00:00Z","v":269676,"vw":4.080882},{"c":3.83,"h":4.19,"l":3.76,"n":4224,"o":4.01,"t":"2026-05-08T04:00:00Z","v":157450,"vw":3.930672},{"c":3.81,"h":3.83,"l":3.6701,"n":1522,"o":3.83,"t":"2026-05-11T04:00:00Z","v":64615,"vw":3.773179},{"c":3.99,"h":4.1,"l":3.76,"n":2691,"o":3.77,"t":"2026-05-12T04:00:00Z","v":77556,"vw":3.971149},{"c":3.91,"h":4.0276,"l":3.89,"n":2360,"o":4.01,"t":"2026-05-13T04:00:00Z","v":62791,"vw":3.938244},{"c":3.72,"h":3.95,"l":3.685,"n":2331,"o":3.95,"t":"2026-05-14T04:00:00Z","v":43759,"vw":3.791796},{"c":3.51,"h":3.68,"l":3.38,"n":3455,"o":3.65,"t":"2026-05-15T04:00:00Z","v":130354,"vw":3.488137},{"c":3.62,"h":3.77,"l":3.45,"n":4274,"o":3.53,"t":"2026-05-18T04:00:00Z","v":153907,"vw":3.545729},{"c":3.72,"h":3.87,"l":3.58,"n":2859,"o":3.61,"t":"2026-05-19T04:00:00Z","v":96864,"vw":3.722761},{"c":3.7,"h":3.82,"l":3.59,"n":1851,"o":3.75,"t":"2026-05-20T04:00:00Z","v":92980,"vw":3.693438},{"c":3.87,"h":4.115,"l":3.49,"n":4563,"o":3.72,"t":"2026-05-21T04:00:00Z","v":169675,"vw":3.939137},{"c":3.89,"h":4.05,"l":3.845,"n":4075,"o":3.91,"t":"2026-05-22T04:00:00Z","v":134032,"vw":3.912221},{"c":3.99,"h":4.19,"l":3.91,"n":3440,"o":3.91,"t":"2026-05-26T04:00:00Z","v":177740,"vw":4.018432},{"c":4,"h":4.2,"l":3.89,"n":3276,"o":3.97,"t":"2026-05-27T04:00:00Z","v":193799,"vw":4.019855},{"c":4.66,"h":4.67,"l":4,"n":4882,"o":4,"t":"2026-05-28T04:00:00Z","v":237691,"vw":4.459829},{"c":5.4,"h":5.4,"l":4.49,"n":3926,"o":4.64,"t":"2026-05-29T04:00:00Z","v":205297,"vw":5.064531},{"c":5.37,"h":5.78,"l":5.11,"n":8338,"o":5.44,"t":"2026-06-01T04:00:00Z","v":421722,"vw":5.50391},{"c":5.18,"h":5.34,"l":4.9785,"n":3376,"o":5.18,"t":"2026-06-02T04:00:00Z","v":149684,"vw":5.146379},{"c":5.13,"h":5.46,"l":4.95,"n":5587,"o":5.12,"t":"2026-06-03T04:00:00Z","v":220894,"vw":5.212357},{"c":5.43,"h":5.77,"l":4.9301,"n":4525,"o":5.12,"t":"2026-06-04T04:00:00Z","v":232375,"vw":5.541761},{"c":4.56,"h":5.505,"l":4.53,"n":5485,"o":5.37,"t":"2026-06-05T04:00:00Z","v":205645,"vw":4.759506},{"c":4.65,"h":4.82,"l":4.56,"n":4330,"o":4.66,"t":"2026-06-08T04:00:00Z","v":120833,"vw":4.691516},{"c":4.46,"h":4.98,"l":4.44,"n":3997,"o":4.65,"t":"2026-06-09T04:00:00Z","v":151651,"vw":4.532253},{"c":4.47,"h":4.69,"l":4.405,"n":2518,"o":4.42,"t":"2026-06-10T04:00:00Z","v":96298,"vw":4.529425},{"c":4.4,"h":4.49,"l":4.31,"n":3973,"o":4.42,"t":"2026-06-11T04:00:00Z","v":116674,"vw":4.403472},{"c":4.2,"h":4.48,"l":4.14,"n":6794,"o":4.36,"t":"2026-06-12T04:00:00Z","v":148668,"vw":4.288541},{"c":4.13,"h":4.43,"l":4.03,"n":4238,"o":4.31,"t":"2026-06-15T04:00:00Z","v":153295,"vw":4.139493},{"c":4.61,"h":4.62,"l":4.11,"n":3507,"o":4.11,"t":"2026-06-16T04:00:00Z","v":439797,"vw":4.5669},{"c":4.95,"h":5.05,"l":4.61,"n":4738,"o":4.62,"t":"2026-06-17T04:00:00Z","v":390323,"vw":4.914709},{"c":5.24,"h":5.395,"l":4.8701,"n":6783,"o":4.99,"t":"2026-06-18T04:00:00Z","v":542620,"vw":5.223049},{"c":5.16,"h":5.265,"l":4.93,"n":4101,"o":5.24,"t":"2026-06-22T04:00:00Z","v":400809,"vw":5.141845},{"c":4.89,"h":5.175,"l":4.731,"n":4049,"o":4.92,"t":"2026-06-23T04:00:00Z","v":467306,"vw":4.885576},{"c":5.2,"h":5.2756,"l":4.87,"n":3626,"o":4.87,"t":"2026-06-24T04:00:00Z","v":147057,"vw":5.139461},{"c":5.46,"h":5.5,"l":5.18,"n":2747,"o":5.25,"t":"2026-06-25T04:00:00Z","v":104633,"vw":5.336936},{"c":5.75,"h":5.81,"l":5.24,"n":3285,"o":5.45,"t":"2026-06-26T04:00:00Z","v":502149,"vw":5.73664},{"c":5.67,"h":6.09,"l":5.505,"n":3011,"o":5.83,"t":"2026-06-29T04:00:00Z","v":129070,"vw":5.737027},{"c":5.68,"h":5.77,"l":5.48,"n":2565,"o":5.65,"t":"2026-06-30T04:00:00Z","v":93314,"vw":5.636258},{"c":5.88,"h":6.04,"l":5.655,"n":2931,"o":5.71,"t":"2026-07-01T04:00:00Z","v":121941,"vw":5.882545},{"c":5.79,"h":6.13,"l":5.74,"n":1874,"o":5.94,"t":"2026-07-02T04:00:00Z","v":69733,"vw":5.830266},{"c":5.53,"h":6.14,"l":5.33,"n":3202,"o":5.84,"t":"2026-07-06T04:00:00Z","v":148316,"vw":5.505522},{"c":5.43,"h":5.54,"l":5.14,"n":3644,"o":5.54,"t":"2026-07-07T04:00:00Z","v":149530,"vw":5.365233},{"c":5.15,"h":5.415,"l":5,"n":5285,"o":5.34,"t":"2026-07-08T04:00:00Z","v":365512,"vw":5.182417},{"c":5.42,"h":5.58,"l":5.07,"n":3847,"o":5.17,"t":"2026-07-09T04:00:00Z","v":144081,"vw":5.414096},{"c":5.36,"h":5.44,"l":5.22,"n":2755,"o":5.44,"t":"2026-07-10T04:00:00Z","v":103872,"vw":5.353138},{"c":5.41,"h":5.48,"l":5.25,"n":4195,"o":5.3,"t":"2026-07-13T04:00:00Z","v":207678,"vw":5.380342},{"c":5.41,"h":5.59,"l":5.265,"n":4051,"o":5.42,"t":"2026-07-14T04:00:00Z","v":209593,"vw":5.416001},{"c":5.29,"h":5.7,"l":5.23,"n":2835,"o":5.38,"t":"2026-07-15T04:00:00Z","v":120661,"vw":5.31448},{"c":5.32,"h":5.5,"l":5.04,"n":2411,"o":5.31,"t":"2026-07-16T04:00:00Z","v":81607,"vw":5.246703},{"c":5.42,"h":5.64,"l":5.23,"n":2531,"o":5.23,"t":"2026-07-17T04:00:00Z","v":73052,"vw":5.482748},{"c":5.3,"h":5.465,"l":5.22,"n":1776,"o":5.41,"t":"2026-07-20T04:00:00Z","v":76555,"vw":5.312808},{"c":5.34,"h":5.53,"l":5.0652,"n":2595,"o":5.32,"t":"2026-07-21T04:00:00Z","v":95149,"vw":5.270596},{"c":5.24,"h":5.4,"l":5.04,"n":2991,"o":5.28,"t":"2026-07-22T04:00:00Z","v":100151,"vw":5.210587},{"c":5.2,"h":5.43,"l":5.02,"n":2476,"o":5.24,"t":"2026-07-23T04:00:00Z","v":100554,"vw":5.187774},{"c":4.97,"h":5.2,"l":4.8,"n":2607,"o":5.2,"t":"2026-07-24T04:00:00Z","v":129765,"vw":4.995501},{"c":4.85,"h":5.02,"l":4.77,"n":2393,"o":5,"t":"2026-07-27T04:00:00Z","v":119722,"vw":4.86268},{"c":5.09,"h":5.24,"l":4.73,"n":1598,"o":4.86,"t":"2026-07-28T04:00:00Z","v":82975,"vw":5.104188},{"c":4.96,"h":5.18,"l":4.9,"n":1476,"o":5.1,"t":"2026-07-29T04:00:00Z","v":76878,"vw":4.999034},{"c":5.05,"h":5.135,"l":4.975,"n":1728,"o":5,"t":"2026-07-30T04:00:00Z","v":79278,"vw":5.059445},{"c":5,"h":5.095,"l":4.7879,"n":1263,"o":5.06,"t":"2026-07-31T04:00:00Z","v":47059,"vw":4.992134},{"c":5.3,"h":5.39,"l":4.935,"n":2400,"o":5.03,"t":"2026-08-03T04:00:00Z","v":127488,"vw":5.212367},{"c":5.52,"h":5.8,"l":5.1379,"n":2952,"o":5.33,"t":"2026-08-04T04:00:00Z","v":157878,"vw":5.511209},{"c":5.61,"h":5.7,"l":5.46,"n":2619,"o":5.63,"t":"2026-08-05T04:00:00Z","v":128979,"vw":5.595682},{"c":6.53,"h":6.64,"l":5.29,"n":5137,"o":5.71,"t":"2026-08-06T04:00:00Z","v":384145,"vw":6.319111},{"c":6.46,"h":6.64,"l":6.2334,"n":3287,"o":6.53,"t":"2026-08-07T04:00:00Z","v":151453,"vw":6.439788},{"c":6.72,"h":6.92,"l":6.29,"n":3456,"o":6.48,"t":"2026-08-10T04:00:00Z","v":175655,"vw":6.660392},{"c":7.04,"h":7.24,"l":6.69,"n":6243,"o":7.11,"t":"2026-08-11T04:00:00Z","v":376616,"vw":7.005128},{"c":7.39,"h":7.435,"l":6.675,"n":6224,"o":6.96,"t":"2026-08-12T04:00:00Z","v":351428,"vw":7.219543},{"c":7.38,"h":7.84,"l":7.35,"n":7775,"o":7.37,"t":"2026-08-13T04:00:00Z","v":836886,"vw":7.552698},{"c":7.29,"h":7.5638,"l":6.61,"n":8592,"o":7.5,"t":"2026-08-14T04:00:00Z","v":549460,"vw":7.04789},{"c":7.22,"h":7.68,"l":7.07,"n":7797,"o":7.26,"t":"2026-08-17T04:00:00Z","v":460047,"vw":7.285202},{"c":6.81,"h":7.4057,"l":6.65,"n":7181,"o":7.13,"t":"2026-08-18T04:00:00Z","v":402876,"vw":6.851737},{"c":7.21,"h":7.4,"l":6.86,"n":5515,"o":6.96,"t":"2026-08-19T04:00:00Z","v":311624,"vw":7.240622},{"c":7,"h":7.3,"l":6.78,"n":6259,"o":7.13,"t":"2026-08-20T04:00:00Z","v":336227,"vw":7.037504},{"c":7.36,"h":7.45,"l":6.85,"n":5387,"o":7.08,"t":"2026-08-21T04:00:00Z","v":219340,"vw":7.276658},{"c":7.34,"h":7.38,"l":7.05,"n":3425,"o":7.38,"t":"2026-08-24T04:00:00Z","v":179230,"vw":7.267243},{"c":7.46,"h":7.51,"l":7.21,"n":3211,"o":7.34,"t":"2026-08-25T04:00:00Z","v":161955,"vw":7.426114},{"c":7.22,"h":7.5,"l":7.08,"n":4301,"o":7.38,"t":"2026-08-26T04:00:00Z","v":188694,"vw":7.206146},{"c":7.31,"h":7.48,"l":7.19,"n":3534,"o":7.2,"t":"2026-08-27T04:00:00Z","v":170371,"vw":7.326964},{"c":7.12,"h":7.345,"l":7.005,"n":3597,"o":7.3,"t":"2026-08-28T04:00:00Z","v":114350,"vw":7.113521},{"c":7.18,"h":7.235,"l":7.06,"n":3612,"o":7.15,"t":"2026-08-31T04:00:00Z","v":121320,"vw":7.179058},{"c":7.08,"h":7.22,"l":6.9307,"n":3340,"o":7.16,"t":"2026-09-01T04:00:00Z","v":85829,"vw":7.035681},{"c":7.43,"h":7.64,"l":7.15,"n":5850,"o":7.15,"t":"2026-09-02T04:00:00Z","v":219486,"vw":7.377017},{"c":7.24,"h":7.515,"l":6.91,"n":3365,"o":7.515,"t":"2026-09-03T04:00:00Z","v":162739,"vw":7.213589},{"c":6.92,"h":7.1547,"l":6.82,"n":3014,"o":7.15,"t":"2026-09-04T04:00:00Z","v":143562,"vw":6.923504},{"c":6.88,"h":7.07,"l":6.775,"n":4237,"o":6.84,"t":"2026-09-08T04:00:00Z","v":134122,"vw":6.92533},{"c":6.955,"h":7.2,"l":6.7654,"n":5632,"o":6.85,"t":"2026-09-09T04:00:00Z","v":182299,"vw":6.987523},{"c":6.91,"h":6.93,"l":6.71,"n":2922,"o":6.86,"t":"2026-09-10T04:00:00Z","v":87980,"vw":6.859815},{"c":6.71,"h":7.07,"l":6.67,"n":2686,"o":7.01,"t":"2026-09-11T04:00:00Z","v":99478,"vw":6.748021},{"c":6.82,"h":6.86,"l":6.33,"n":4453,"o":6.72,"t":"2026-09-14T04:00:00Z","v":236971,"vw":6.641499},{"c":6.9,"h":6.93,"l":6.65,"n":3503,"o":6.79,"t":"2026-09-15T04:00:00Z","v":117176,"vw":6.878216},{"c":7.11,"h":7.17,"l":6.82,"n":4471,"o":6.96,"t":"2026-09-16T04:00:00Z","v":171528,"vw":7.061078},{"c":7.45,"h":7.56,"l":7,"n":5123,"o":7.4,"t":"2026-09-17T04:00:00Z","v":309379,"vw":7.335586},{"c":7.79,"h":7.915,"l":7.24,"n":5502,"o":7.39,"t":"2026-09-18T04:00:00Z","v":501404,"vw":7.722221},{"c":8.34,"h":8.38,"l":7.66,"n":5406,"o":7.87,"t":"2026-09-21T04:00:00Z","v":438262,"vw":8.141003},{"c":8.77,"h":9.04,"l":8.2801,"n":6852,"o":8.34,"t":"2026-09-22T04:00:00Z","v":491358,"vw":8.796422},{"c":8.93,"h":9.35,"l":8.5165,"n":5775,"o":8.69,"t":"2026-09-23T04:00:00Z","v":381699,"vw":9.026583},{"c":9.29,"h":9.41,"l":8.6891,"n":5869,"o":8.82,"t":"2026-09-24T04:00:00Z","v":355054,"vw":9.100657},{"c":9.33,"h":9.48,"l":9.13,"n":4988,"o":9.38,"t":"2026-09-25T04:00:00Z","v":289747,"vw":9.296205},{"c":9.2,"h":9.425,"l":8.95,"n":4120,"o":9.205,"t":"2026-09-28T04:00:00Z","v":222247,"vw":9.163926},{"c":9.08,"h":9.31,"l":8.86,"n":6348,"o":9.21,"t":"2026-09-29T04:00:00Z","v":349694,"vw":9.095248},{"c":8.9,"h":9.197,"l":8.78,"n":4759,"o":9.1,"t":"2026-09-30T04:00:00Z","v":288042,"vw":8.913632},{"c":8.86,"h":9.11,"l":8.75,"n":5387,"o":8.89,"t":"2026-10-01T04:00:00Z","v":344339,"vw":8.917076},{"c":8.99,"h":9.04,"l":8.8,"n":4149,"o":8.96,"t":"2026-10-02T04:00:00Z","v":249339,"vw":8.928439},{"c":9,"h":9.19,"l":8.68,"n":6345,"o":8.91,"t":"2026-10-05T04:00:00Z","v":480139,"vw":8.998882},{"c":8.75,"h":9.4123,"l":8.61,"n":5337,"o":9.06,"t":"2026-10-06T04:00:00Z","v":376980,"vw":8.796498},{"c":8.71,"h":8.88,"l":8.34,"n":4682,"o":8.62,"t":"2026-10-07T04:00:00Z","v":267709,"vw":8.595434},{"c":8.44,"h":8.64,"l":8.38,"n":3714,"o":8.64,"t":"2026-10-08T04:00:00Z","v":252965,"vw":8.451007},{"c":8.84,"h":9.04,"l":8.46,"n":4281,"o":8.48,"t":"2026-10-09T04:00:00Z","v":195404,"vw":8.837108},{"c":8.7,"h":8.9018,"l":8.465,"n":3239,"o":8.85,"t":"2026-10-12T04:00:00Z","v":159196,"vw":8.652462},{"c":8.22,"h":8.76,"l":8.22,"n":3360,"o":8.69,"t":"2026-10-13T04:00:00Z","v":232103,"vw":8.474435},{"c":7.79,"h":8.29,"l":7.775,"n":4356,"o":8.15,"t":"2026-10-14T04:00:00Z","v":236369,"vw":7.945},{"c":7.6,"h":7.84,"l":7.32,"n":5078,"o":7.56,"t":"2026-10-15T04:00:00Z","v":353090,"vw":7.612098},{"c":7.08,"h":7.65,"l":7.03,"n":4527,"o":7.6,"t":"2026-10-16T04:00:00Z","v":423594,"vw":7.233804},{"c":6.8,"h":7.15,"l":6.77,"n":2691,"o":7.08,"t":"2026-10-19T04:00:00Z","v":158132,"vw":6.863921},{"c":7.39,"h":7.67,"l":6.78,"n":5147,"o":6.81,"t":"2026-10-20T04:00:00Z","v":480938,"vw":7.362714},{"c":5.85,"h":5.94,"l":4.9401,"n":43420,"o":5.09,"t":"2026-10-21T04:00:00Z","v":5719940,"vw":5.439724},{"c":6.15,"h":6.47,"l":5.6,"n":15823,"o":5.6,"t":"2026-10-22T04:00:00Z","v":1328358,"vw":6.154297}],"volatilityBars":[{"c":7.9,"h":7.9,"l":7.86,"n":4,"o":7.86,"t":"2026-09-21T11:45:00Z","v":481,"vw":7.883158},{"c":7.86,"h":7.8662,"l":7.86,"n":9,"o":7.8662,"t":"2026-09-21T12:00:00Z","v":826,"vw":7.861771},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-21T13:00:00Z","v":100,"vw":7.88},{"c":7.76,"h":7.8799,"l":7.66,"n":126,"o":7.87,"t":"2026-09-21T13:30:00Z","v":11066,"vw":7.782325},{"c":7.81,"h":7.87,"l":7.775,"n":81,"o":7.79,"t":"2026-09-21T13:45:00Z","v":6150,"vw":7.825849},{"c":8.08,"h":8.08,"l":7.78,"n":532,"o":7.79,"t":"2026-09-21T14:00:00Z","v":82733,"vw":7.979312},{"c":8.1,"h":8.1,"l":8.01,"n":126,"o":8.07,"t":"2026-09-21T14:15:00Z","v":7288,"vw":8.065061},{"c":8.13,"h":8.13,"l":8.07,"n":179,"o":8.1,"t":"2026-09-21T14:30:00Z","v":11530,"vw":8.098669},{"c":8.1,"h":8.15,"l":8.1,"n":105,"o":8.11,"t":"2026-09-21T14:45:00Z","v":10614,"vw":8.118562},{"c":8.005,"h":8.17,"l":8,"n":168,"o":8.12,"t":"2026-09-21T15:00:00Z","v":10425,"vw":8.095988},{"c":8.09,"h":8.14,"l":8.02,"n":163,"o":8.02,"t":"2026-09-21T15:15:00Z","v":11765,"vw":8.083477},{"c":8.125,"h":8.125,"l":8.07,"n":60,"o":8.09,"t":"2026-09-21T15:30:00Z","v":6242,"vw":8.110733},{"c":8.145,"h":8.17,"l":8.115,"n":88,"o":8.125,"t":"2026-09-21T15:45:00Z","v":8545,"vw":8.13972},{"c":8.16,"h":8.17,"l":8.1393,"n":87,"o":8.15,"t":"2026-09-21T16:00:00Z","v":9067,"vw":8.162126},{"c":8.135,"h":8.16,"l":8.12,"n":80,"o":8.16,"t":"2026-09-21T16:15:00Z","v":3513,"vw":8.14},{"c":8.11,"h":8.15,"l":8.1,"n":87,"o":8.15,"t":"2026-09-21T16:30:00Z","v":6541,"vw":8.119035},{"c":8.11,"h":8.11,"l":8.09,"n":41,"o":8.105,"t":"2026-09-21T16:45:00Z","v":2155,"vw":8.104367},{"c":8.17,"h":8.17,"l":8.04,"n":574,"o":8.11,"t":"2026-09-21T17:00:00Z","v":33845,"vw":8.08993},{"c":8.11,"h":8.17,"l":8.1,"n":88,"o":8.17,"t":"2026-09-21T17:15:00Z","v":7017,"vw":8.130426},{"c":8.14,"h":8.15,"l":8.105,"n":127,"o":8.11,"t":"2026-09-21T17:30:00Z","v":9501,"vw":8.131995},{"c":8.22,"h":8.22,"l":8.135,"n":316,"o":8.145,"t":"2026-09-21T17:45:00Z","v":30762,"vw":8.178314},{"c":8.215,"h":8.22,"l":8.21,"n":70,"o":8.21,"t":"2026-09-21T18:00:00Z","v":4417,"vw":8.211452},{"c":8.24,"h":8.25,"l":8.2,"n":106,"o":8.22,"t":"2026-09-21T18:15:00Z","v":9947,"vw":8.228809},{"c":8.28,"h":8.28,"l":8.24,"n":144,"o":8.24,"t":"2026-09-21T18:30:00Z","v":12847,"vw":8.257262},{"c":8.22,"h":8.29,"l":8.21,"n":146,"o":8.27,"t":"2026-09-21T18:45:00Z","v":18504,"vw":8.255277},{"c":8.35,"h":8.35,"l":8.22,"n":163,"o":8.22,"t":"2026-09-21T19:00:00Z","v":16893,"vw":8.299268},{"c":8.3,"h":8.38,"l":8.3,"n":202,"o":8.36,"t":"2026-09-21T19:15:00Z","v":13861,"vw":8.348712},{"c":8.265,"h":8.315,"l":8.26,"n":350,"o":8.3031,"t":"2026-09-21T19:30:00Z","v":13381,"vw":8.291682},{"c":8.35,"h":8.37,"l":8.25,"n":772,"o":8.265,"t":"2026-09-21T19:45:00Z","v":42387,"vw":8.321115},{"c":8.34,"h":8.34,"l":8.34,"n":21,"o":8.34,"t":"2026-09-21T20:00:00Z","v":25163,"vw":8.34},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-09-21T22:00:00Z","v":1320,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-09-21T23:45:00Z","v":100,"vw":8.28},{"c":8.35,"h":8.35,"l":8.34,"n":3,"o":8.35,"t":"2026-09-22T09:45:00Z","v":2090,"vw":8.349077},{"c":8.3924,"h":8.3924,"l":8.3924,"n":1,"o":8.3924,"t":"2026-09-22T11:00:00Z","v":600,"vw":8.3924},{"c":8.2986,"h":8.2986,"l":8.2986,"n":1,"o":8.2986,"t":"2026-09-22T11:45:00Z","v":100,"vw":8.2986},{"c":8.44,"h":8.45,"l":8.2801,"n":179,"o":8.34,"t":"2026-09-22T13:30:00Z","v":23512,"vw":8.343571},{"c":8.42,"h":8.45,"l":8.385,"n":74,"o":8.385,"t":"2026-09-22T13:45:00Z","v":5320,"vw":8.430236},{"c":8.53,"h":8.53,"l":8.44,"n":237,"o":8.44,"t":"2026-09-22T14:00:00Z","v":19109,"vw":8.489896},{"c":8.58,"h":8.63,"l":8.48,"n":162,"o":8.5,"t":"2026-09-22T14:15:00Z","v":15730,"vw":8.566947},{"c":8.65,"h":8.66,"l":8.545,"n":164,"o":8.56,"t":"2026-09-22T14:30:00Z","v":9006,"vw":8.603034},{"c":8.585,"h":8.67,"l":8.585,"n":151,"o":8.645,"t":"2026-09-22T14:45:00Z","v":8374,"vw":8.636457},{"c":8.745,"h":8.745,"l":8.55,"n":116,"o":8.55,"t":"2026-09-22T15:00:00Z","v":7773,"vw":8.623871},{"c":8.83,"h":8.83,"l":8.685,"n":202,"o":8.7485,"t":"2026-09-22T15:15:00Z","v":14191,"vw":8.747034},{"c":8.8,"h":8.8299,"l":8.75,"n":116,"o":8.8299,"t":"2026-09-22T15:30:00Z","v":5925,"vw":8.789569},{"c":8.81,"h":8.85,"l":8.73,"n":176,"o":8.805,"t":"2026-09-22T15:45:00Z","v":17894,"vw":8.781859},{"c":8.79,"h":8.83,"l":8.75,"n":109,"o":8.797,"t":"2026-09-22T16:00:00Z","v":5935,"vw":8.807054},{"c":8.72,"h":8.8,"l":8.65,"n":288,"o":8.77,"t":"2026-09-22T16:15:00Z","v":17242,"vw":8.719372},{"c":8.79,"h":8.82,"l":8.72,"n":131,"o":8.72,"t":"2026-09-22T16:30:00Z","v":5890,"vw":8.769046},{"c":8.785,"h":8.82,"l":8.77,"n":196,"o":8.81,"t":"2026-09-22T16:45:00Z","v":8696,"vw":8.796546},{"c":8.855,"h":8.89,"l":8.77,"n":136,"o":8.775,"t":"2026-09-22T17:00:00Z","v":6492,"vw":8.829845},{"c":8.95,"h":8.95,"l":8.82,"n":261,"o":8.86,"t":"2026-09-22T17:15:00Z","v":19730,"vw":8.865398},{"c":8.86,"h":8.946,"l":8.84,"n":150,"o":8.93,"t":"2026-09-22T17:30:00Z","v":9897,"vw":8.901449},{"c":8.905,"h":8.91,"l":8.81,"n":209,"o":8.88,"t":"2026-09-22T17:45:00Z","v":15030,"vw":8.866316},{"c":8.9,"h":8.9,"l":8.855,"n":150,"o":8.88,"t":"2026-09-22T18:00:00Z","v":6515,"vw":8.877847},{"c":8.98,"h":8.99,"l":8.895,"n":341,"o":8.895,"t":"2026-09-22T18:15:00Z","v":27141,"vw":8.969412},{"c":9.01,"h":9.04,"l":8.975,"n":210,"o":8.98,"t":"2026-09-22T18:30:00Z","v":25703,"vw":9.005525},{"c":8.96,"h":9.03,"l":8.94,"n":444,"o":9.01,"t":"2026-09-22T18:45:00Z","v":29905,"vw":8.987295},{"c":8.975,"h":8.98,"l":8.875,"n":404,"o":8.95,"t":"2026-09-22T19:00:00Z","v":26854,"vw":8.937626},{"c":8.92,"h":8.99,"l":8.875,"n":343,"o":8.975,"t":"2026-09-22T19:15:00Z","v":20878,"vw":8.951431},{"c":8.84,"h":8.97,"l":8.84,"n":363,"o":8.92,"t":"2026-09-22T19:30:00Z","v":28656,"vw":8.928746},{"c":8.75,"h":8.93,"l":8.71,"n":939,"o":8.825,"t":"2026-09-22T19:45:00Z","v":71761,"vw":8.808061},{"c":8.77,"h":8.77,"l":8.77,"n":25,"o":8.77,"t":"2026-09-22T20:00:00Z","v":24365,"vw":8.77},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-22T20:15:00Z","v":150,"vw":8.7},{"c":8.7038,"h":8.7038,"l":8.7038,"n":1,"o":8.7038,"t":"2026-09-22T20:30:00Z","v":100,"vw":8.7038},{"c":8.78,"h":8.78,"l":8.78,"n":2,"o":8.78,"t":"2026-09-22T22:45:00Z","v":150,"vw":8.78},{"c":9.0922,"h":9.0922,"l":9.0922,"n":2,"o":9.0922,"t":"2026-09-23T08:00:00Z","v":110,"vw":9.0922},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-09-23T12:15:00Z","v":114,"vw":9.05},{"c":8.83,"h":8.8916,"l":8.5165,"n":162,"o":8.69,"t":"2026-09-23T13:30:00Z","v":16732,"vw":8.730347},{"c":8.84,"h":8.87,"l":8.66,"n":135,"o":8.79,"t":"2026-09-23T13:45:00Z","v":15571,"vw":8.78233},{"c":8.79,"h":8.9699,"l":8.79,"n":196,"o":8.85,"t":"2026-09-23T14:00:00Z","v":7251,"vw":8.879119},{"c":8.779,"h":8.9466,"l":8.779,"n":89,"o":8.8645,"t":"2026-09-23T14:15:00Z","v":3746,"vw":8.864467},{"c":8.8,"h":8.85,"l":8.76,"n":81,"o":8.84,"t":"2026-09-23T14:30:00Z","v":4547,"vw":8.797238},{"c":8.888,"h":8.89,"l":8.73,"n":163,"o":8.75,"t":"2026-09-23T14:45:00Z","v":12489,"vw":8.812243},{"c":8.975,"h":9.03,"l":8.865,"n":150,"o":8.89,"t":"2026-09-23T15:00:00Z","v":8270,"vw":8.944672},{"c":9.18,"h":9.21,"l":8.99,"n":201,"o":8.995,"t":"2026-09-23T15:15:00Z","v":33532,"vw":9.142706},{"c":9.08,"h":9.21,"l":9.06,"n":146,"o":9.17,"t":"2026-09-23T15:30:00Z","v":11563,"vw":9.175768},{"c":9.24,"h":9.25,"l":9.09,"n":220,"o":9.09,"t":"2026-09-23T15:45:00Z","v":18703,"vw":9.210376},{"c":9.3,"h":9.35,"l":9.255,"n":188,"o":9.255,"t":"2026-09-23T16:00:00Z","v":14958,"vw":9.302293},{"c":9.2125,"h":9.28,"l":9.205,"n":135,"o":9.28,"t":"2026-09-23T16:15:00Z","v":6491,"vw":9.2348},{"c":9.21,"h":9.2699,"l":9.08,"n":249,"o":9.19,"t":"2026-09-23T16:30:00Z","v":13228,"vw":9.183713},{"c":9.15,"h":9.23,"l":9.14,"n":137,"o":9.21,"t":"2026-09-23T16:45:00Z","v":6164,"vw":9.188426},{"c":9.225,"h":9.2369,"l":9.08,"n":92,"o":9.0981,"t":"2026-09-23T17:00:00Z","v":4843,"vw":9.141538},{"c":9.22,"h":9.255,"l":9.185,"n":133,"o":9.2287,"t":"2026-09-23T17:15:00Z","v":6661,"vw":9.238331},{"c":9.145,"h":9.25,"l":9.04,"n":243,"o":9.22,"t":"2026-09-23T17:30:00Z","v":14127,"vw":9.155062},{"c":9.09,"h":9.18,"l":9,"n":436,"o":9.14,"t":"2026-09-23T17:45:00Z","v":55468,"vw":9.134313},{"c":9.055,"h":9.105,"l":9.03,"n":73,"o":9.075,"t":"2026-09-23T18:00:00Z","v":2890,"vw":9.081032},{"c":9.055,"h":9.08,"l":9.01,"n":144,"o":9.055,"t":"2026-09-23T18:15:00Z","v":6355,"vw":9.052178},{"c":9.025,"h":9.0468,"l":9.025,"n":71,"o":9.04,"t":"2026-09-23T18:30:00Z","v":3599,"vw":9.035117},{"c":8.985,"h":9.02,"l":8.9349,"n":148,"o":9.01,"t":"2026-09-23T18:45:00Z","v":7096,"vw":8.983246},{"c":8.87,"h":8.96,"l":8.85,"n":212,"o":8.96,"t":"2026-09-23T19:00:00Z","v":7823,"vw":8.902741},{"c":8.84,"h":8.9,"l":8.825,"n":131,"o":8.9,"t":"2026-09-23T19:15:00Z","v":9967,"vw":8.84894},{"c":8.83,"h":8.89,"l":8.83,"n":263,"o":8.84,"t":"2026-09-23T19:30:00Z","v":12689,"vw":8.856052},{"c":8.91,"h":8.95,"l":8.81,"n":827,"o":8.81,"t":"2026-09-23T19:45:00Z","v":47632,"vw":8.894679},{"c":8.93,"h":8.93,"l":8.93,"n":14,"o":8.93,"t":"2026-09-23T20:00:00Z","v":15525,"vw":8.93},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-24T11:15:00Z","v":100,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":14,"o":8.9,"t":"2026-09-24T11:45:00Z","v":670,"vw":8.9},{"c":9.01,"h":9.02,"l":8.6891,"n":252,"o":8.82,"t":"2026-09-24T13:30:00Z","v":16756,"vw":8.86837},{"c":8.89,"h":9.01,"l":8.745,"n":187,"o":9.01,"t":"2026-09-24T13:45:00Z","v":18667,"vw":8.886742},{"c":8.94,"h":8.97,"l":8.84,"n":157,"o":8.85,"t":"2026-09-24T14:00:00Z","v":7031,"vw":8.896852},{"c":8.7888,"h":8.93,"l":8.745,"n":148,"o":8.9,"t":"2026-09-24T14:15:00Z","v":19851,"vw":8.852946},{"c":8.805,"h":8.84,"l":8.765,"n":113,"o":8.815,"t":"2026-09-24T14:30:00Z","v":6763,"vw":8.796281},{"c":8.8084,"h":8.8084,"l":8.745,"n":156,"o":8.79,"t":"2026-09-24T14:45:00Z","v":8091,"vw":8.771033},{"c":8.89,"h":8.965,"l":8.78,"n":195,"o":8.78,"t":"2026-09-24T15:00:00Z","v":11584,"vw":8.882956},{"c":8.811,"h":8.925,"l":8.795,"n":64,"o":8.92,"t":"2026-09-24T15:15:00Z","v":3312,"vw":8.84998},{"c":8.87,"h":8.87,"l":8.75,"n":146,"o":8.77,"t":"2026-09-24T15:30:00Z","v":9510,"vw":8.791811},{"c":8.95,"h":9,"l":8.8201,"n":171,"o":8.8201,"t":"2026-09-24T15:45:00Z","v":25697,"vw":8.952257},{"c":9.025,"h":9.05,"l":8.86,"n":195,"o":8.89,"t":"2026-09-24T16:00:00Z","v":12178,"vw":8.979831},{"c":9.1,"h":9.17,"l":9.0287,"n":156,"o":9.0287,"t":"2026-09-24T16:15:00Z","v":8221,"vw":9.121355},{"c":9.13,"h":9.14,"l":9.08,"n":105,"o":9.09,"t":"2026-09-24T16:30:00Z","v":4467,"vw":9.11101},{"c":9.13,"h":9.165,"l":9.11,"n":87,"o":9.16,"t":"2026-09-24T16:45:00Z","v":4068,"vw":9.140687},{"c":9.2,"h":9.21,"l":9.1466,"n":94,"o":9.1466,"t":"2026-09-24T17:00:00Z","v":3868,"vw":9.189738},{"c":9.2,"h":9.2,"l":9.155,"n":138,"o":9.2,"t":"2026-09-24T17:15:00Z","v":8573,"vw":9.183505},{"c":9.2,"h":9.25,"l":9.1836,"n":85,"o":9.2,"t":"2026-09-24T17:30:00Z","v":7101,"vw":9.213179},{"c":9.23,"h":9.23,"l":9.19,"n":107,"o":9.19,"t":"2026-09-24T17:45:00Z","v":6253,"vw":9.210699},{"c":9.23,"h":9.23,"l":9.105,"n":115,"o":9.2001,"t":"2026-09-24T18:00:00Z","v":14532,"vw":9.145441},{"c":9.3,"h":9.34,"l":9.23,"n":198,"o":9.2326,"t":"2026-09-24T18:15:00Z","v":13479,"vw":9.284699},{"c":9.3,"h":9.32,"l":9.24,"n":178,"o":9.3,"t":"2026-09-24T18:30:00Z","v":9705,"vw":9.278951},{"c":9.28,"h":9.34,"l":9.26,"n":168,"o":9.3,"t":"2026-09-24T18:45:00Z","v":8519,"vw":9.309351},{"c":9.2973,"h":9.32,"l":9.2973,"n":53,"o":9.3,"t":"2026-09-24T19:00:00Z","v":2434,"vw":9.307877},{"c":9.31,"h":9.32,"l":9.28,"n":235,"o":9.29,"t":"2026-09-24T19:15:00Z","v":10253,"vw":9.301927},{"c":9.33,"h":9.4,"l":9.305,"n":526,"o":9.3219,"t":"2026-09-24T19:30:00Z","v":28951,"vw":9.349069},{"c":9.3,"h":9.41,"l":9.25,"n":1076,"o":9.325,"t":"2026-09-24T19:45:00Z","v":52013,"vw":9.321895},{"c":9.29,"h":9.29,"l":9.29,"n":18,"o":9.29,"t":"2026-09-24T20:00:00Z","v":22340,"vw":9.29},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-24T21:45:00Z","v":100,"vw":9.25},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-09-25T12:15:00Z","v":100,"vw":9.35},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-09-25T12:45:00Z","v":100,"vw":9.32},{"c":9.35,"h":9.35,"l":9.3,"n":6,"o":9.3,"t":"2026-09-25T13:15:00Z","v":297,"vw":9.32},{"c":9.4,"h":9.48,"l":9.25,"n":247,"o":9.38,"t":"2026-09-25T13:30:00Z","v":16478,"vw":9.357299},{"c":9.47,"h":9.4716,"l":9.32,"n":110,"o":9.33,"t":"2026-09-25T13:45:00Z","v":8225,"vw":9.407229},{"c":9.33,"h":9.405,"l":9.27,"n":72,"o":9.385,"t":"2026-09-25T14:00:00Z","v":7703,"vw":9.342962},{"c":9.31,"h":9.3799,"l":9.26,"n":97,"o":9.3799,"t":"2026-09-25T14:15:00Z","v":6114,"vw":9.286255},{"c":9.34,"h":9.34,"l":9.31,"n":22,"o":9.31,"t":"2026-09-25T14:30:00Z","v":628,"vw":9.3325},{"c":9.32,"h":9.335,"l":9.3001,"n":31,"o":9.3001,"t":"2026-09-25T14:45:00Z","v":1625,"vw":9.318219},{"c":9.425,"h":9.425,"l":9.295,"n":307,"o":9.3125,"t":"2026-09-25T15:00:00Z","v":20735,"vw":9.338556},{"c":9.35,"h":9.47,"l":9.325,"n":117,"o":9.43,"t":"2026-09-25T15:15:00Z","v":7681,"vw":9.379298},{"c":9.2,"h":9.385,"l":9.18,"n":144,"o":9.38,"t":"2026-09-25T15:30:00Z","v":7205,"vw":9.269105},{"c":9.2,"h":9.23,"l":9.18,"n":100,"o":9.19,"t":"2026-09-25T15:45:00Z","v":3477,"vw":9.203864},{"c":9.25,"h":9.285,"l":9.24,"n":79,"o":9.24,"t":"2026-09-25T16:00:00Z","v":3185,"vw":9.26351},{"c":9.24,"h":9.27,"l":9.22,"n":83,"o":9.27,"t":"2026-09-25T16:15:00Z","v":4773,"vw":9.25176},{"c":9.21,"h":9.23,"l":9.19,"n":55,"o":9.23,"t":"2026-09-25T16:30:00Z","v":2651,"vw":9.216429},{"c":9.19,"h":9.205,"l":9.19,"n":46,"o":9.192,"t":"2026-09-25T16:45:00Z","v":2618,"vw":9.197398},{"c":9.22,"h":9.22,"l":9.18,"n":71,"o":9.18,"t":"2026-09-25T17:00:00Z","v":2076,"vw":9.203929},{"c":9.21,"h":9.23,"l":9.2,"n":99,"o":9.23,"t":"2026-09-25T17:15:00Z","v":4251,"vw":9.212678},{"c":9.23,"h":9.26,"l":9.22,"n":98,"o":9.22,"t":"2026-09-25T17:30:00Z","v":1525,"vw":9.232778},{"c":9.24,"h":9.2699,"l":9.23,"n":136,"o":9.25,"t":"2026-09-25T17:45:00Z","v":8119,"vw":9.247565},{"c":9.26,"h":9.27,"l":9.22,"n":91,"o":9.24,"t":"2026-09-25T18:00:00Z","v":6517,"vw":9.239741},{"c":9.22,"h":9.26,"l":9.22,"n":87,"o":9.26,"t":"2026-09-25T18:15:00Z","v":3811,"vw":9.239672},{"c":9.27,"h":9.28,"l":9.24,"n":93,"o":9.24,"t":"2026-09-25T18:30:00Z","v":4491,"vw":9.258183},{"c":9.28,"h":9.295,"l":9.2107,"n":249,"o":9.295,"t":"2026-09-25T18:45:00Z","v":27156,"vw":9.231766},{"c":9.26,"h":9.31,"l":9.245,"n":156,"o":9.31,"t":"2026-09-25T19:00:00Z","v":9672,"vw":9.264903},{"c":9.16,"h":9.27,"l":9.16,"n":176,"o":9.27,"t":"2026-09-25T19:15:00Z","v":6044,"vw":9.200142},{"c":9.21,"h":9.22,"l":9.13,"n":304,"o":9.175,"t":"2026-09-25T19:30:00Z","v":11680,"vw":9.177297},{"c":9.32,"h":9.39,"l":9.24,"n":1267,"o":9.24,"t":"2026-09-25T19:45:00Z","v":83545,"vw":9.323182},{"c":9.33,"h":9.33,"l":9.33,"n":14,"o":9.33,"t":"2026-09-25T20:00:00Z","v":18743,"vw":9.33},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-09-25T20:45:00Z","v":113,"vw":9.23},{"c":9.36,"h":9.36,"l":9.08,"n":103,"o":9.205,"t":"2026-09-28T13:30:00Z","v":9486,"vw":9.244009},{"c":9.335,"h":9.36,"l":9.27,"n":61,"o":9.36,"t":"2026-09-28T13:45:00Z","v":3123,"vw":9.33733},{"c":9.355,"h":9.425,"l":9.35,"n":94,"o":9.35,"t":"2026-09-28T14:00:00Z","v":3922,"vw":9.390051},{"c":9.305,"h":9.31,"l":9.26,"n":34,"o":9.31,"t":"2026-09-28T14:15:00Z","v":1746,"vw":9.289469},{"c":9.26,"h":9.32,"l":9.26,"n":33,"o":9.32,"t":"2026-09-28T14:30:00Z","v":1866,"vw":9.304333},{"c":9.22,"h":9.2767,"l":9.2,"n":41,"o":9.25,"t":"2026-09-28T14:45:00Z","v":3889,"vw":9.22693},{"c":9.25,"h":9.26,"l":9.245,"n":49,"o":9.245,"t":"2026-09-28T15:00:00Z","v":2462,"vw":9.255854},{"c":9.2104,"h":9.24,"l":9.21,"n":62,"o":9.22,"t":"2026-09-28T15:15:00Z","v":4111,"vw":9.223786},{"c":9.235,"h":9.27,"l":9.2,"n":65,"o":9.2,"t":"2026-09-28T15:30:00Z","v":2162,"vw":9.223757},{"c":9.2462,"h":9.2462,"l":9.22,"n":22,"o":9.23,"t":"2026-09-28T15:45:00Z","v":1107,"vw":9.239104},{"c":9.23,"h":9.25,"l":9.225,"n":34,"o":9.23,"t":"2026-09-28T16:00:00Z","v":864,"vw":9.233},{"c":9.305,"h":9.305,"l":9.23,"n":142,"o":9.23,"t":"2026-09-28T16:15:00Z","v":5440,"vw":9.274197},{"c":9.265,"h":9.275,"l":9.25,"n":21,"o":9.27,"t":"2026-09-28T16:30:00Z","v":2134,"vw":9.266145},{"c":9.2825,"h":9.2825,"l":9.26,"n":23,"o":9.26,"t":"2026-09-28T16:45:00Z","v":736,"vw":9.275},{"c":9.32,"h":9.32,"l":9.265,"n":55,"o":9.275,"t":"2026-09-28T17:00:00Z","v":2210,"vw":9.281246},{"c":9.2814,"h":9.3,"l":9.2814,"n":16,"o":9.3,"t":"2026-09-28T17:15:00Z","v":471,"vw":9.291324},{"c":9.265,"h":9.3,"l":9.265,"n":21,"o":9.3,"t":"2026-09-28T17:30:00Z","v":590,"vw":9.277774},{"c":9.254,"h":9.254,"l":9.254,"n":5,"o":9.254,"t":"2026-09-28T17:45:00Z","v":245,"vw":9.254},{"c":9.15,"h":9.24,"l":9.14,"n":294,"o":9.24,"t":"2026-09-28T18:00:00Z","v":7998,"vw":9.17666},{"c":9.055,"h":9.12,"l":9.0173,"n":229,"o":9.12,"t":"2026-09-28T18:15:00Z","v":17054,"vw":9.086386},{"c":9.09,"h":9.1,"l":9.045,"n":147,"o":9.055,"t":"2026-09-28T18:30:00Z","v":8943,"vw":9.063699},{"c":9.07,"h":9.09,"l":9.07,"n":27,"o":9.09,"t":"2026-09-28T18:45:00Z","v":623,"vw":9.080969},{"c":9.025,"h":9.09,"l":9.02,"n":64,"o":9.09,"t":"2026-09-28T19:00:00Z","v":2268,"vw":9.041784},{"c":9.18,"h":9.275,"l":8.95,"n":549,"o":8.99,"t":"2026-09-28T19:15:00Z","v":51299,"vw":9.119945},{"c":9.16,"h":9.205,"l":9.15,"n":158,"o":9.19,"t":"2026-09-28T19:30:00Z","v":6041,"vw":9.186442},{"c":9.19,"h":9.23,"l":9.02,"n":778,"o":9.16,"t":"2026-09-28T19:45:00Z","v":47316,"vw":9.140348},{"c":9.2,"h":9.2,"l":9.2,"n":9,"o":9.2,"t":"2026-09-28T20:00:00Z","v":26532,"vw":9.2},{"c":9.05,"h":9.45,"l":9.05,"n":5,"o":9.33,"t":"2026-09-29T11:15:00Z","v":10000,"vw":9.2495},{"c":9.23,"h":9.29,"l":9.09,"n":133,"o":9.21,"t":"2026-09-29T13:30:00Z","v":3995,"vw":9.205844},{"c":9.12,"h":9.23,"l":9.09,"n":201,"o":9.23,"t":"2026-09-29T13:45:00Z","v":9198,"vw":9.138045},{"c":9.08,"h":9.1,"l":9.01,"n":126,"o":9.1,"t":"2026-09-29T14:00:00Z","v":9932,"vw":9.063427},{"c":9.145,"h":9.145,"l":9.02,"n":227,"o":9.06,"t":"2026-09-29T14:15:00Z","v":8657,"vw":9.052206},{"c":9.09,"h":9.145,"l":9.09,"n":31,"o":9.135,"t":"2026-09-29T14:30:00Z","v":890,"vw":9.113571},{"c":9.145,"h":9.145,"l":9.045,"n":70,"o":9.08,"t":"2026-09-29T14:45:00Z","v":5500,"vw":9.0898},{"c":9.17,"h":9.19,"l":9.11,"n":121,"o":9.14,"t":"2026-09-29T15:00:00Z","v":2383,"vw":9.15},{"c":9.19,"h":9.22,"l":9.19,"n":47,"o":9.215,"t":"2026-09-29T15:15:00Z","v":623,"vw":9.209},{"c":9.215,"h":9.24,"l":8.86,"n":733,"o":9.21,"t":"2026-09-29T15:30:00Z","v":52140,"vw":9.055142},{"c":9.2,"h":9.2887,"l":9.2,"n":399,"o":9.215,"t":"2026-09-29T15:45:00Z","v":16243,"vw":9.215544},{"c":9.245,"h":9.31,"l":9.23,"n":105,"o":9.23,"t":"2026-09-29T16:00:00Z","v":3478,"vw":9.280238},{"c":9.31,"h":9.31,"l":9.245,"n":110,"o":9.245,"t":"2026-09-29T16:15:00Z","v":3448,"vw":9.273074},{"c":9.255,"h":9.27,"l":9.255,"n":14,"o":9.27,"t":"2026-09-29T16:30:00Z","v":498,"vw":9.2625},{"c":9.23,"h":9.245,"l":9.23,"n":93,"o":9.245,"t":"2026-09-29T16:45:00Z","v":13287,"vw":9.231285},{"c":9.23,"h":9.25,"l":9.165,"n":79,"o":9.25,"t":"2026-09-29T17:00:00Z","v":3681,"vw":9.196287},{"c":9.17,"h":9.2,"l":9.15,"n":101,"o":9.2,"t":"2026-09-29T17:15:00Z","v":3175,"vw":9.159488},{"c":9.115,"h":9.19,"l":9.115,"n":64,"o":9.1829,"t":"2026-09-29T17:30:00Z","v":2683,"vw":9.14546},{"c":9.06,"h":9.13,"l":9.04,"n":195,"o":9.13,"t":"2026-09-29T17:45:00Z","v":48505,"vw":9.067732},{"c":9.13,"h":9.15,"l":9.085,"n":60,"o":9.085,"t":"2026-09-29T18:00:00Z","v":2797,"vw":9.122434},{"c":9.165,"h":9.165,"l":9.07,"n":245,"o":9.13,"t":"2026-09-29T18:15:00Z","v":9420,"vw":9.113138},{"c":9.115,"h":9.1568,"l":9.11,"n":90,"o":9.15,"t":"2026-09-29T18:30:00Z","v":3261,"vw":9.1377},{"c":9.11,"h":9.13,"l":9.095,"n":181,"o":9.115,"t":"2026-09-29T18:45:00Z","v":8873,"vw":9.109598},{"c":9.11,"h":9.12,"l":9.09,"n":95,"o":9.11,"t":"2026-09-29T19:00:00Z","v":3230,"vw":9.110926},{"c":9.11,"h":9.14,"l":9.09,"n":196,"o":9.09,"t":"2026-09-29T19:15:00Z","v":8970,"vw":9.103549},{"c":9.07,"h":9.11,"l":9.04,"n":261,"o":9.11,"t":"2026-09-29T19:30:00Z","v":13599,"vw":9.069575},{"c":9.08,"h":9.115,"l":9.02,"n":1027,"o":9.06,"t":"2026-09-29T19:45:00Z","v":67836,"vw":9.073268},{"c":9.08,"h":9.08,"l":9.08,"n":4,"o":9.08,"t":"2026-09-29T20:00:00Z","v":21791,"vw":9.08},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-09-30T11:15:00Z","v":200,"vw":8.95},{"c":9.08,"h":9.08,"l":9.08,"n":4,"o":9.08,"t":"2026-09-30T12:30:00Z","v":415,"vw":9.08},{"c":9.08,"h":9.197,"l":9.07,"n":117,"o":9.1,"t":"2026-09-30T13:30:00Z","v":7117,"vw":9.100278},{"c":9.025,"h":9.085,"l":8.9809,"n":66,"o":9.085,"t":"2026-09-30T13:45:00Z","v":5090,"vw":9.015399},{"c":9.075,"h":9.08,"l":9.03,"n":62,"o":9.07,"t":"2026-09-30T14:00:00Z","v":2159,"vw":9.061652},{"c":9.05,"h":9.085,"l":9.04,"n":50,"o":9.085,"t":"2026-09-30T14:15:00Z","v":1743,"vw":9.064167},{"c":9.09,"h":9.09,"l":9.025,"n":89,"o":9.055,"t":"2026-09-30T14:30:00Z","v":3809,"vw":9.056023},{"c":8.96,"h":9.05,"l":8.87,"n":319,"o":9.05,"t":"2026-09-30T14:45:00Z","v":24819,"vw":8.957487},{"c":8.93,"h":9.01,"l":8.93,"n":195,"o":8.96,"t":"2026-09-30T15:00:00Z","v":7659,"vw":8.963452},{"c":8.93,"h":8.95,"l":8.86,"n":230,"o":8.95,"t":"2026-09-30T15:15:00Z","v":15018,"vw":8.895071},{"c":8.92,"h":8.95,"l":8.91,"n":217,"o":8.93,"t":"2026-09-30T15:30:00Z","v":12656,"vw":8.934189},{"c":8.955,"h":8.96,"l":8.9,"n":106,"o":8.91,"t":"2026-09-30T15:45:00Z","v":7184,"vw":8.926772},{"c":8.98,"h":9.03,"l":8.95,"n":206,"o":8.96,"t":"2026-09-30T16:00:00Z","v":15606,"vw":8.994011},{"c":8.97,"h":8.99,"l":8.95,"n":23,"o":8.98,"t":"2026-09-30T16:15:00Z","v":1137,"vw":8.975},{"c":8.975,"h":8.99,"l":8.94,"n":124,"o":8.97,"t":"2026-09-30T16:30:00Z","v":8047,"vw":8.959714},{"c":8.98,"h":8.98,"l":8.95,"n":93,"o":8.97,"t":"2026-09-30T16:45:00Z","v":5315,"vw":8.964028},{"c":8.96,"h":8.98,"l":8.95,"n":117,"o":8.98,"t":"2026-09-30T17:00:00Z","v":6432,"vw":8.965046},{"c":8.93,"h":8.97,"l":8.93,"n":152,"o":8.95,"t":"2026-09-30T17:15:00Z","v":8481,"vw":8.94478},{"c":8.92,"h":8.93,"l":8.9,"n":135,"o":8.93,"t":"2026-09-30T17:30:00Z","v":6651,"vw":8.914325},{"c":8.9,"h":8.915,"l":8.9,"n":61,"o":8.915,"t":"2026-09-30T17:45:00Z","v":2710,"vw":8.909685},{"c":8.85,"h":8.9,"l":8.85,"n":56,"o":8.9,"t":"2026-09-30T18:00:00Z","v":3208,"vw":8.886431},{"c":8.835,"h":8.835,"l":8.8114,"n":27,"o":8.83,"t":"2026-09-30T18:15:00Z","v":1598,"vw":8.818986},{"c":8.835,"h":8.85,"l":8.81,"n":78,"o":8.85,"t":"2026-09-30T18:30:00Z","v":2985,"vw":8.829887},{"c":8.78,"h":8.835,"l":8.78,"n":90,"o":8.835,"t":"2026-09-30T18:45:00Z","v":3467,"vw":8.803935},{"c":8.84,"h":8.85,"l":8.8,"n":174,"o":8.8,"t":"2026-09-30T19:00:00Z","v":6724,"vw":8.827713},{"c":8.83,"h":8.84,"l":8.79,"n":230,"o":8.84,"t":"2026-09-30T19:15:00Z","v":20046,"vw":8.819628},{"c":8.86,"h":8.885,"l":8.81,"n":424,"o":8.81,"t":"2026-09-30T19:30:00Z","v":33140,"vw":8.859151},{"c":8.89,"h":8.91,"l":8.83,"n":784,"o":8.87,"t":"2026-09-30T19:45:00Z","v":44159,"vw":8.877506},{"c":8.9,"h":8.9,"l":8.9,"n":14,"o":8.9,"t":"2026-09-30T20:00:00Z","v":21632,"vw":8.9},{"c":8.9325,"h":8.9325,"l":8.9325,"n":2,"o":8.9325,"t":"2026-10-01T13:00:00Z","v":555,"vw":8.9325},{"c":8.885,"h":8.985,"l":8.87,"n":48,"o":8.89,"t":"2026-10-01T13:30:00Z","v":3596,"vw":8.894908},{"c":8.925,"h":8.925,"l":8.82,"n":82,"o":8.85,"t":"2026-10-01T13:45:00Z","v":6665,"vw":8.853872},{"c":8.8901,"h":8.92,"l":8.87,"n":28,"o":8.87,"t":"2026-10-01T14:00:00Z","v":1960,"vw":8.900228},{"c":9.08,"h":9.08,"l":8.86,"n":96,"o":8.89,"t":"2026-10-01T14:15:00Z","v":7022,"vw":8.967292},{"c":8.97,"h":8.99,"l":8.925,"n":190,"o":8.99,"t":"2026-10-01T14:30:00Z","v":14847,"vw":8.953693},{"c":9.07,"h":9.07,"l":8.97,"n":212,"o":8.99,"t":"2026-10-01T14:45:00Z","v":12304,"vw":9.003392},{"c":9.05,"h":9.09,"l":9.02,"n":32,"o":9.055,"t":"2026-10-01T15:00:00Z","v":1616,"vw":9.052772},{"c":9.07,"h":9.11,"l":9.05,"n":32,"o":9.05,"t":"2026-10-01T15:15:00Z","v":1325,"vw":9.074747},{"c":8.975,"h":9.06,"l":8.975,"n":65,"o":9.06,"t":"2026-10-01T15:30:00Z","v":4096,"vw":9.005606},{"c":8.99,"h":8.99,"l":8.9676,"n":14,"o":8.9676,"t":"2026-10-01T15:45:00Z","v":757,"vw":8.976798},{"c":8.95,"h":9.03,"l":8.94,"n":178,"o":8.96,"t":"2026-10-01T16:00:00Z","v":9905,"vw":8.980525},{"c":8.95,"h":8.99,"l":8.95,"n":75,"o":8.98,"t":"2026-10-01T16:15:00Z","v":3639,"vw":8.975781},{"c":9.005,"h":9.02,"l":8.965,"n":92,"o":8.965,"t":"2026-10-01T16:30:00Z","v":4170,"vw":8.990565},{"c":8.95,"h":9.0128,"l":8.935,"n":146,"o":9.0128,"t":"2026-10-01T16:45:00Z","v":8370,"vw":8.958061},{"c":9,"h":9.01,"l":8.95,"n":112,"o":8.95,"t":"2026-10-01T17:00:00Z","v":4758,"vw":8.984271},{"c":9.015,"h":9.015,"l":8.99,"n":104,"o":8.99,"t":"2026-10-01T17:15:00Z","v":3511,"vw":9.000445},{"c":8.95,"h":9.02,"l":8.95,"n":161,"o":9.02,"t":"2026-10-01T17:30:00Z","v":6494,"vw":8.99192},{"c":8.945,"h":8.99,"l":8.935,"n":316,"o":8.95,"t":"2026-10-01T17:45:00Z","v":16868,"vw":8.951715},{"c":8.97,"h":8.97,"l":8.93,"n":162,"o":8.96,"t":"2026-10-01T18:00:00Z","v":7225,"vw":8.946331},{"c":8.98,"h":9,"l":8.97,"n":102,"o":8.98,"t":"2026-10-01T18:15:00Z","v":4630,"vw":8.981848},{"c":8.985,"h":9,"l":8.975,"n":140,"o":8.99,"t":"2026-10-01T18:30:00Z","v":5264,"vw":8.993254},{"c":8.98,"h":9,"l":8.97,"n":94,"o":8.985,"t":"2026-10-01T18:45:00Z","v":3367,"vw":8.984864},{"c":8.96,"h":8.99,"l":8.95,"n":134,"o":8.98,"t":"2026-10-01T19:00:00Z","v":5780,"vw":8.96738},{"c":8.96,"h":9,"l":8.94,"n":272,"o":8.95,"t":"2026-10-01T19:15:00Z","v":21897,"vw":8.955866},{"c":8.85,"h":8.965,"l":8.83,"n":848,"o":8.96,"t":"2026-10-01T19:30:00Z","v":77708,"vw":8.918475},{"c":8.88,"h":8.89,"l":8.75,"n":932,"o":8.83,"t":"2026-10-01T19:45:00Z","v":71099,"vw":8.837154},{"c":8.86,"h":8.86,"l":8.86,"n":7,"o":8.86,"t":"2026-10-01T20:00:00Z","v":22886,"vw":8.86},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-02T09:30:00Z","v":340,"vw":8.84},{"c":9.01,"h":9.04,"l":8.96,"n":50,"o":8.96,"t":"2026-10-02T13:30:00Z","v":2304,"vw":8.991883},{"c":8.915,"h":8.985,"l":8.915,"n":14,"o":8.985,"t":"2026-10-02T13:45:00Z","v":450,"vw":8.938333},{"c":8.96,"h":8.96,"l":8.935,"n":27,"o":8.935,"t":"2026-10-02T14:00:00Z","v":1422,"vw":8.952462},{"c":8.89,"h":8.96,"l":8.865,"n":82,"o":8.96,"t":"2026-10-02T14:15:00Z","v":3895,"vw":8.898516},{"c":8.9,"h":8.9,"l":8.88,"n":20,"o":8.88,"t":"2026-10-02T14:30:00Z","v":792,"vw":8.89},{"c":8.885,"h":8.912,"l":8.85,"n":66,"o":8.86,"t":"2026-10-02T14:45:00Z","v":4234,"vw":8.869297},{"c":8.87,"h":8.91,"l":8.82,"n":137,"o":8.885,"t":"2026-10-02T15:00:00Z","v":7636,"vw":8.866197},{"c":8.91,"h":8.91,"l":8.875,"n":35,"o":8.875,"t":"2026-10-02T15:15:00Z","v":989,"vw":8.899286},{"c":8.925,"h":8.99,"l":8.91,"n":72,"o":8.945,"t":"2026-10-02T15:30:00Z","v":2631,"vw":8.94128},{"c":8.9,"h":8.96,"l":8.885,"n":113,"o":8.95,"t":"2026-10-02T15:45:00Z","v":3525,"vw":8.93206},{"c":8.875,"h":8.95,"l":8.84,"n":154,"o":8.95,"t":"2026-10-02T16:00:00Z","v":45343,"vw":8.8939},{"c":8.92,"h":8.93,"l":8.84,"n":185,"o":8.86,"t":"2026-10-02T16:15:00Z","v":12108,"vw":8.864809},{"c":8.9,"h":8.95,"l":8.9,"n":46,"o":8.95,"t":"2026-10-02T16:30:00Z","v":2763,"vw":8.922026},{"c":8.84,"h":8.9,"l":8.84,"n":87,"o":8.9,"t":"2026-10-02T16:45:00Z","v":2190,"vw":8.855833},{"c":8.82,"h":8.86,"l":8.8,"n":167,"o":8.86,"t":"2026-10-02T17:00:00Z","v":8115,"vw":8.827494},{"c":8.905,"h":8.94,"l":8.825,"n":154,"o":8.825,"t":"2026-10-02T17:15:00Z","v":23207,"vw":8.919704},{"c":8.92,"h":8.94,"l":8.905,"n":94,"o":8.91,"t":"2026-10-02T17:30:00Z","v":4794,"vw":8.915138},{"c":8.92,"h":8.925,"l":8.89,"n":147,"o":8.91,"t":"2026-10-02T17:45:00Z","v":7863,"vw":8.908507},{"c":8.96,"h":8.96,"l":8.91,"n":101,"o":8.925,"t":"2026-10-02T18:00:00Z","v":3790,"vw":8.929913},{"c":8.95,"h":8.965,"l":8.95,"n":49,"o":8.965,"t":"2026-10-02T18:15:00Z","v":1441,"vw":8.955625},{"c":8.95,"h":8.96,"l":8.93,"n":82,"o":8.95,"t":"2026-10-02T18:30:00Z","v":3614,"vw":8.950261},{"c":8.975,"h":8.98,"l":8.91,"n":217,"o":8.94,"t":"2026-10-02T18:45:00Z","v":10832,"vw":8.94274},{"c":8.965,"h":8.985,"l":8.96,"n":88,"o":8.975,"t":"2026-10-02T19:00:00Z","v":4691,"vw":8.972326},{"c":8.97,"h":8.99,"l":8.95,"n":159,"o":8.97,"t":"2026-10-02T19:15:00Z","v":6590,"vw":8.97337},{"c":8.985,"h":8.99,"l":8.95,"n":216,"o":8.965,"t":"2026-10-02T19:30:00Z","v":10049,"vw":8.973724},{"c":8.98,"h":9,"l":8.97,"n":684,"o":8.99,"t":"2026-10-02T19:45:00Z","v":32280,"vw":8.989304},{"c":8.868,"h":8.99,"l":8.868,"n":20,"o":8.99,"t":"2026-10-02T20:00:00Z","v":26691,"vw":8.98917},{"c":8.98,"h":9.04,"l":8.98,"n":3,"o":9.04,"t":"2026-10-02T22:15:00Z","v":400,"vw":9.010457},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-02T23:30:00Z","v":150,"vw":9.04},{"c":8.73,"h":8.95,"l":8.73,"n":71,"o":8.91,"t":"2026-10-05T13:30:00Z","v":4621,"vw":8.880102},{"c":8.895,"h":8.895,"l":8.68,"n":121,"o":8.74,"t":"2026-10-05T13:45:00Z","v":12431,"vw":8.769157},{"c":8.891,"h":8.95,"l":8.85,"n":85,"o":8.905,"t":"2026-10-05T14:00:00Z","v":5297,"vw":8.889822},{"c":8.81,"h":8.92,"l":8.81,"n":82,"o":8.92,"t":"2026-10-05T14:15:00Z","v":4637,"vw":8.885373},{"c":8.83,"h":8.845,"l":8.78,"n":147,"o":8.845,"t":"2026-10-05T14:30:00Z","v":5970,"vw":8.814167},{"c":8.88,"h":8.9,"l":8.855,"n":101,"o":8.855,"t":"2026-10-05T14:45:00Z","v":5471,"vw":8.882273},{"c":8.895,"h":8.9,"l":8.86,"n":106,"o":8.86,"t":"2026-10-05T15:00:00Z","v":3798,"vw":8.875412},{"c":8.835,"h":8.925,"l":8.82,"n":442,"o":8.8912,"t":"2026-10-05T15:15:00Z","v":26765,"vw":8.853624},{"c":8.855,"h":8.895,"l":8.835,"n":74,"o":8.8375,"t":"2026-10-05T15:30:00Z","v":3645,"vw":8.852566},{"c":8.88,"h":8.9,"l":8.82,"n":737,"o":8.855,"t":"2026-10-05T15:45:00Z","v":43974,"vw":8.850256},{"c":8.945,"h":8.945,"l":8.88,"n":79,"o":8.88,"t":"2026-10-05T16:00:00Z","v":3707,"vw":8.902786},{"c":8.985,"h":8.985,"l":8.96,"n":63,"o":8.96,"t":"2026-10-05T16:15:00Z","v":3725,"vw":8.979185},{"c":8.99,"h":9.01,"l":8.97,"n":62,"o":8.98,"t":"2026-10-05T16:30:00Z","v":4427,"vw":8.991295},{"c":8.97,"h":9,"l":8.97,"n":31,"o":8.99,"t":"2026-10-05T16:45:00Z","v":1897,"vw":8.982784},{"c":8.97,"h":8.99,"l":8.97,"n":17,"o":8.99,"t":"2026-10-05T17:00:00Z","v":1940,"vw":8.982669},{"c":8.99,"h":8.99,"l":8.97,"n":76,"o":8.97,"t":"2026-10-05T17:15:00Z","v":5263,"vw":8.982449},{"c":8.99,"h":9.03,"l":8.99,"n":140,"o":8.995,"t":"2026-10-05T17:30:00Z","v":8487,"vw":9.014306},{"c":9,"h":9.02,"l":8.98,"n":109,"o":8.98,"t":"2026-10-05T17:45:00Z","v":6966,"vw":9.011211},{"c":9.07,"h":9.07,"l":9,"n":136,"o":9,"t":"2026-10-05T18:00:00Z","v":7751,"vw":9.033165},{"c":9.095,"h":9.125,"l":9.055,"n":151,"o":9.08,"t":"2026-10-05T18:15:00Z","v":9918,"vw":9.085995},{"c":9.085,"h":9.145,"l":9.04,"n":221,"o":9.1036,"t":"2026-10-05T18:30:00Z","v":14489,"vw":9.09025},{"c":9.1,"h":9.13,"l":9.085,"n":150,"o":9.085,"t":"2026-10-05T18:45:00Z","v":8745,"vw":9.108587},{"c":9.155,"h":9.155,"l":9.09,"n":215,"o":9.11,"t":"2026-10-05T19:00:00Z","v":10610,"vw":9.116392},{"c":9.16,"h":9.18,"l":9.15,"n":272,"o":9.15,"t":"2026-10-05T19:15:00Z","v":17934,"vw":9.160618},{"c":9.15,"h":9.19,"l":9.13,"n":416,"o":9.16,"t":"2026-10-05T19:30:00Z","v":30627,"vw":9.158723},{"c":9,"h":9.1304,"l":8.95,"n":1679,"o":9.13,"t":"2026-10-05T19:45:00Z","v":171056,"vw":9.029777},{"c":9,"h":9,"l":9,"n":6,"o":9,"t":"2026-10-05T20:00:00Z","v":44387,"vw":9},{"c":9.355,"h":9.355,"l":9.06,"n":71,"o":9.06,"t":"2026-10-06T13:30:00Z","v":5554,"vw":9.168073},{"c":9.13,"h":9.4123,"l":9.125,"n":78,"o":9.4123,"t":"2026-10-06T13:45:00Z","v":9744,"vw":9.20664},{"c":8.815,"h":9.07,"l":8.81,"n":97,"o":9.065,"t":"2026-10-06T14:00:00Z","v":5823,"vw":8.900389},{"c":8.87,"h":8.945,"l":8.61,"n":242,"o":8.79,"t":"2026-10-06T14:15:00Z","v":29531,"vw":8.799456},{"c":8.72,"h":8.845,"l":8.68,"n":320,"o":8.84,"t":"2026-10-06T14:30:00Z","v":33858,"vw":8.771519},{"c":8.785,"h":8.785,"l":8.68,"n":120,"o":8.74,"t":"2026-10-06T14:45:00Z","v":7370,"vw":8.73374},{"c":8.795,"h":8.805,"l":8.711,"n":125,"o":8.77,"t":"2026-10-06T15:00:00Z","v":4659,"vw":8.759951},{"c":8.78,"h":8.84,"l":8.72,"n":166,"o":8.78,"t":"2026-10-06T15:15:00Z","v":20059,"vw":8.750691},{"c":8.81,"h":8.81,"l":8.77,"n":71,"o":8.78,"t":"2026-10-06T15:30:00Z","v":4772,"vw":8.797122},{"c":8.77,"h":8.81,"l":8.76,"n":117,"o":8.79,"t":"2026-10-06T15:45:00Z","v":3026,"vw":8.779916},{"c":8.8,"h":8.8,"l":8.695,"n":142,"o":8.8,"t":"2026-10-06T16:00:00Z","v":16466,"vw":8.742562},{"c":8.79,"h":8.86,"l":8.75,"n":266,"o":8.785,"t":"2026-10-06T16:15:00Z","v":29489,"vw":8.791684},{"c":8.815,"h":8.83,"l":8.78,"n":74,"o":8.79,"t":"2026-10-06T16:30:00Z","v":2881,"vw":8.797647},{"c":8.805,"h":8.805,"l":8.79,"n":41,"o":8.805,"t":"2026-10-06T16:45:00Z","v":1985,"vw":8.800957},{"c":8.775,"h":8.81,"l":8.76,"n":109,"o":8.81,"t":"2026-10-06T17:00:00Z","v":6416,"vw":8.796382},{"c":8.785,"h":8.81,"l":8.775,"n":70,"o":8.775,"t":"2026-10-06T17:15:00Z","v":3850,"vw":8.786616},{"c":8.82,"h":8.86,"l":8.77,"n":175,"o":8.785,"t":"2026-10-06T17:30:00Z","v":9143,"vw":8.809552},{"c":8.86,"h":8.875,"l":8.82,"n":130,"o":8.82,"t":"2026-10-06T17:45:00Z","v":8995,"vw":8.841133},{"c":8.875,"h":8.885,"l":8.855,"n":86,"o":8.855,"t":"2026-10-06T18:00:00Z","v":4475,"vw":8.872848},{"c":8.91,"h":8.925,"l":8.89,"n":83,"o":8.89,"t":"2026-10-06T18:15:00Z","v":3856,"vw":8.909375},{"c":8.845,"h":8.94,"l":8.82,"n":200,"o":8.93,"t":"2026-10-06T18:30:00Z","v":13228,"vw":8.900553},{"c":8.83,"h":8.85,"l":8.81,"n":89,"o":8.835,"t":"2026-10-06T18:45:00Z","v":4110,"vw":8.835147},{"c":8.795,"h":8.81,"l":8.78,"n":95,"o":8.81,"t":"2026-10-06T19:00:00Z","v":3995,"vw":8.790708},{"c":8.73,"h":8.8078,"l":8.73,"n":163,"o":8.79,"t":"2026-10-06T19:15:00Z","v":6338,"vw":8.765301},{"c":8.76,"h":8.81,"l":8.73,"n":537,"o":8.73,"t":"2026-10-06T19:30:00Z","v":29216,"vw":8.756905},{"c":8.76,"h":8.79,"l":8.72,"n":870,"o":8.755,"t":"2026-10-06T19:45:00Z","v":55993,"vw":8.751688},{"c":8.75,"h":8.75,"l":8.75,"n":9,"o":8.75,"t":"2026-10-06T20:00:00Z","v":39788,"vw":8.75},{"c":8.63,"h":8.88,"l":8.49,"n":104,"o":8.62,"t":"2026-10-07T13:30:00Z","v":6576,"vw":8.612635},{"c":8.61,"h":8.7,"l":8.5073,"n":60,"o":8.5073,"t":"2026-10-07T13:45:00Z","v":4623,"vw":8.641463},{"c":8.495,"h":8.66,"l":8.45,"n":111,"o":8.61,"t":"2026-10-07T14:00:00Z","v":5681,"vw":8.537718},{"c":8.34,"h":8.55,"l":8.34,"n":151,"o":8.495,"t":"2026-10-07T14:15:00Z","v":22293,"vw":8.390714},{"c":8.435,"h":8.435,"l":8.34,"n":64,"o":8.39,"t":"2026-10-07T14:30:00Z","v":2742,"vw":8.383717},{"c":8.475,"h":8.5,"l":8.445,"n":102,"o":8.445,"t":"2026-10-07T14:45:00Z","v":5393,"vw":8.459994},{"c":8.455,"h":8.46,"l":8.42,"n":25,"o":8.44,"t":"2026-10-07T15:00:00Z","v":2183,"vw":8.447843},{"c":8.5,"h":8.51,"l":8.48,"n":55,"o":8.48,"t":"2026-10-07T15:15:00Z","v":1965,"vw":8.499283},{"c":8.49,"h":8.5,"l":8.47,"n":59,"o":8.495,"t":"2026-10-07T15:30:00Z","v":2561,"vw":8.494488},{"c":8.48,"h":8.56,"l":8.46,"n":90,"o":8.5,"t":"2026-10-07T15:45:00Z","v":6980,"vw":8.481334},{"c":8.53,"h":8.53,"l":8.5,"n":61,"o":8.505,"t":"2026-10-07T16:00:00Z","v":2805,"vw":8.512628},{"c":8.48,"h":8.515,"l":8.48,"n":74,"o":8.51,"t":"2026-10-07T16:15:00Z","v":2714,"vw":8.502693},{"c":8.47,"h":8.49,"l":8.47,"n":53,"o":8.48,"t":"2026-10-07T16:30:00Z","v":1927,"vw":8.477671},{"c":8.45,"h":8.47,"l":8.45,"n":21,"o":8.47,"t":"2026-10-07T16:45:00Z","v":720,"vw":8.459475},{"c":8.485,"h":8.525,"l":8.46,"n":109,"o":8.46,"t":"2026-10-07T17:00:00Z","v":6695,"vw":8.487751},{"c":8.45,"h":8.48,"l":8.45,"n":35,"o":8.46,"t":"2026-10-07T17:15:00Z","v":1953,"vw":8.469648},{"c":8.47,"h":8.495,"l":8.435,"n":106,"o":8.44,"t":"2026-10-07T17:30:00Z","v":6813,"vw":8.474896},{"c":8.485,"h":8.49,"l":8.485,"n":33,"o":8.49,"t":"2026-10-07T17:45:00Z","v":1041,"vw":8.487976},{"c":8.485,"h":8.52,"l":8.485,"n":99,"o":8.485,"t":"2026-10-07T18:00:00Z","v":4528,"vw":8.490188},{"c":8.64,"h":8.65,"l":8.49,"n":248,"o":8.495,"t":"2026-10-07T18:15:00Z","v":13788,"vw":8.56081},{"c":8.595,"h":8.66,"l":8.58,"n":106,"o":8.63,"t":"2026-10-07T18:30:00Z","v":5770,"vw":8.61376},{"c":8.67,"h":8.675,"l":8.59,"n":146,"o":8.6104,"t":"2026-10-07T18:45:00Z","v":12829,"vw":8.624912},{"c":8.6,"h":8.65,"l":8.59,"n":95,"o":8.65,"t":"2026-10-07T19:00:00Z","v":4620,"vw":8.626106},{"c":8.665,"h":8.68,"l":8.5803,"n":305,"o":8.61,"t":"2026-10-07T19:15:00Z","v":23420,"vw":8.652528},{"c":8.715,"h":8.72,"l":8.64,"n":597,"o":8.665,"t":"2026-10-07T19:30:00Z","v":39067,"vw":8.675381},{"c":8.7,"h":8.72,"l":8.67,"n":926,"o":8.71,"t":"2026-10-07T19:45:00Z","v":33754,"vw":8.699989},{"c":8.71,"h":8.71,"l":8.71,"n":7,"o":8.71,"t":"2026-10-07T20:00:00Z","v":29129,"vw":8.71},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-08T12:00:00Z","v":100,"vw":8.59},{"c":8.41,"h":8.64,"l":8.4,"n":58,"o":8.64,"t":"2026-10-08T13:30:00Z","v":3078,"vw":8.525763},{"c":8.44,"h":8.51,"l":8.42,"n":56,"o":8.44,"t":"2026-10-08T13:45:00Z","v":2579,"vw":8.462},{"c":8.475,"h":8.475,"l":8.38,"n":104,"o":8.38,"t":"2026-10-08T14:00:00Z","v":36730,"vw":8.412009},{"c":8.55,"h":8.565,"l":8.44,"n":220,"o":8.53,"t":"2026-10-08T14:30:00Z","v":16949,"vw":8.492721},{"c":8.52,"h":8.555,"l":8.52,"n":81,"o":8.555,"t":"2026-10-08T14:45:00Z","v":4506,"vw":8.533158},{"c":8.52,"h":8.52,"l":8.4873,"n":24,"o":8.4873,"t":"2026-10-08T15:00:00Z","v":758,"vw":8.498638},{"c":8.575,"h":8.575,"l":8.52,"n":65,"o":8.5632,"t":"2026-10-08T15:15:00Z","v":2665,"vw":8.547799},{"c":8.565,"h":8.565,"l":8.5401,"n":13,"o":8.5401,"t":"2026-10-08T15:30:00Z","v":925,"vw":8.546241},{"c":8.55,"h":8.595,"l":8.55,"n":60,"o":8.59,"t":"2026-10-08T15:45:00Z","v":2232,"vw":8.573147},{"c":8.495,"h":8.535,"l":8.4704,"n":54,"o":8.535,"t":"2026-10-08T16:00:00Z","v":5527,"vw":8.491189},{"c":8.545,"h":8.61,"l":8.545,"n":65,"o":8.55,"t":"2026-10-08T16:15:00Z","v":2290,"vw":8.555687},{"c":8.47,"h":8.53,"l":8.4699,"n":50,"o":8.53,"t":"2026-10-08T16:30:00Z","v":2754,"vw":8.489745},{"c":8.53,"h":8.54,"l":8.465,"n":71,"o":8.465,"t":"2026-10-08T16:45:00Z","v":4731,"vw":8.503275},{"c":8.575,"h":8.575,"l":8.51,"n":13,"o":8.51,"t":"2026-10-08T17:00:00Z","v":300,"vw":8.5425},{"c":8.54,"h":8.57,"l":8.54,"n":52,"o":8.56,"t":"2026-10-08T17:15:00Z","v":1788,"vw":8.559333},{"c":8.57,"h":8.59,"l":8.56,"n":49,"o":8.59,"t":"2026-10-08T17:30:00Z","v":2251,"vw":8.576424},{"c":8.56,"h":8.58,"l":8.56,"n":22,"o":8.58,"t":"2026-10-08T17:45:00Z","v":423,"vw":8.570654},{"c":8.53,"h":8.56,"l":8.53,"n":62,"o":8.56,"t":"2026-10-08T18:00:00Z","v":2690,"vw":8.535795},{"c":8.56,"h":8.56,"l":8.55,"n":16,"o":8.55,"t":"2026-10-08T18:15:00Z","v":628,"vw":8.555},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-10-08T18:30:00Z","v":103,"vw":8.54},{"c":8.53,"h":8.53,"l":8.53,"n":6,"o":8.53,"t":"2026-10-08T18:45:00Z","v":151,"vw":8.53},{"c":8.48,"h":8.52,"l":8.48,"n":86,"o":8.51,"t":"2026-10-08T19:00:00Z","v":3584,"vw":8.502262},{"c":8.505,"h":8.52,"l":8.48,"n":85,"o":8.495,"t":"2026-10-08T19:15:00Z","v":3622,"vw":8.496565},{"c":8.41,"h":8.49,"l":8.41,"n":332,"o":8.49,"t":"2026-10-08T19:30:00Z","v":11524,"vw":8.444381},{"c":8.45,"h":8.47,"l":8.4,"n":797,"o":8.41,"t":"2026-10-08T19:45:00Z","v":38820,"vw":8.436581},{"c":8.44,"h":8.44,"l":8.44,"n":7,"o":8.44,"t":"2026-10-08T20:00:00Z","v":85540,"vw":8.44},{"c":8.48,"h":8.615,"l":8.48,"n":51,"o":8.48,"t":"2026-10-09T13:30:00Z","v":2782,"vw":8.532932},{"c":8.58,"h":8.62,"l":8.46,"n":259,"o":8.47,"t":"2026-10-09T13:45:00Z","v":18545,"vw":8.549162},{"c":8.675,"h":8.695,"l":8.6,"n":38,"o":8.6,"t":"2026-10-09T14:00:00Z","v":1511,"vw":8.634965},{"c":8.83,"h":8.83,"l":8.675,"n":208,"o":8.695,"t":"2026-10-09T14:15:00Z","v":10631,"vw":8.729453},{"c":8.805,"h":8.845,"l":8.79,"n":70,"o":8.8,"t":"2026-10-09T14:30:00Z","v":4681,"vw":8.816287},{"c":8.79,"h":8.79,"l":8.69,"n":105,"o":8.78,"t":"2026-10-09T14:45:00Z","v":5158,"vw":8.752868},{"c":8.78,"h":8.785,"l":8.76,"n":32,"o":8.76,"t":"2026-10-09T15:00:00Z","v":883,"vw":8.775},{"c":8.84,"h":8.84,"l":8.78,"n":73,"o":8.78,"t":"2026-10-09T15:15:00Z","v":3164,"vw":8.809421},{"c":8.84,"h":8.87,"l":8.835,"n":53,"o":8.86,"t":"2026-10-09T15:30:00Z","v":3056,"vw":8.847717},{"c":8.87,"h":8.89,"l":8.835,"n":57,"o":8.835,"t":"2026-10-09T15:45:00Z","v":2700,"vw":8.875256},{"c":8.905,"h":8.95,"l":8.87,"n":90,"o":8.87,"t":"2026-10-09T16:00:00Z","v":6067,"vw":8.918765},{"c":8.925,"h":8.94,"l":8.91,"n":34,"o":8.94,"t":"2026-10-09T16:15:00Z","v":1794,"vw":8.927352},{"c":8.91,"h":8.95,"l":8.905,"n":75,"o":8.945,"t":"2026-10-09T16:30:00Z","v":3802,"vw":8.931438},{"c":8.92,"h":8.94,"l":8.92,"n":88,"o":8.94,"t":"2026-10-09T16:45:00Z","v":3691,"vw":8.929911},{"c":8.91,"h":8.93,"l":8.91,"n":57,"o":8.925,"t":"2026-10-09T17:00:00Z","v":2592,"vw":8.916522},{"c":8.98,"h":9,"l":8.94,"n":132,"o":8.94,"t":"2026-10-09T17:30:00Z","v":6794,"vw":8.977183},{"c":8.98,"h":9.04,"l":8.98,"n":115,"o":8.9994,"t":"2026-10-09T17:45:00Z","v":5422,"vw":9.012271},{"c":9.02,"h":9.02,"l":9,"n":42,"o":9.015,"t":"2026-10-09T18:00:00Z","v":2210,"vw":9.016494},{"c":8.91,"h":9.02,"l":8.89,"n":262,"o":9.02,"t":"2026-10-09T18:15:00Z","v":17630,"vw":8.935831},{"c":8.97,"h":8.98,"l":8.9,"n":210,"o":8.91,"t":"2026-10-09T18:30:00Z","v":13328,"vw":8.916631},{"c":8.95,"h":8.98,"l":8.95,"n":95,"o":8.95,"t":"2026-10-09T18:45:00Z","v":4445,"vw":8.962981},{"c":8.855,"h":8.9698,"l":8.84,"n":223,"o":8.9698,"t":"2026-10-09T19:00:00Z","v":9683,"vw":8.922045},{"c":8.84,"h":8.845,"l":8.81,"n":85,"o":8.84,"t":"2026-10-09T19:15:00Z","v":2275,"vw":8.837197},{"c":8.815,"h":8.85,"l":8.81,"n":265,"o":8.83,"t":"2026-10-09T19:30:00Z","v":11364,"vw":8.822913},{"c":8.82,"h":8.855,"l":8.8,"n":695,"o":8.81,"t":"2026-10-09T19:45:00Z","v":23385,"vw":8.831582},{"c":8.84,"h":8.84,"l":8.84,"n":7,"o":8.84,"t":"2026-10-09T20:00:00Z","v":18048,"vw":8.84},{"c":8.81,"h":8.9018,"l":8.79,"n":92,"o":8.85,"t":"2026-10-12T13:30:00Z","v":4323,"vw":8.834056},{"c":8.8699,"h":8.8699,"l":8.74,"n":111,"o":8.845,"t":"2026-10-12T13:45:00Z","v":9373,"vw":8.794},{"c":8.835,"h":8.835,"l":8.81,"n":15,"o":8.81,"t":"2026-10-12T14:00:00Z","v":819,"vw":8.819323},{"c":8.755,"h":8.81,"l":8.75,"n":48,"o":8.78,"t":"2026-10-12T14:15:00Z","v":3436,"vw":8.766797},{"c":8.6594,"h":8.75,"l":8.6594,"n":65,"o":8.75,"t":"2026-10-12T14:30:00Z","v":12147,"vw":8.718538},{"c":8.685,"h":8.69,"l":8.655,"n":70,"o":8.67,"t":"2026-10-12T14:45:00Z","v":6042,"vw":8.667658},{"c":8.5701,"h":8.67,"l":8.5701,"n":80,"o":8.65,"t":"2026-10-12T15:00:00Z","v":5394,"vw":8.633546},{"c":8.575,"h":8.6,"l":8.57,"n":50,"o":8.6,"t":"2026-10-12T15:15:00Z","v":2752,"vw":8.593071},{"c":8.57,"h":8.58,"l":8.56,"n":23,"o":8.57,"t":"2026-10-12T15:30:00Z","v":1498,"vw":8.570062},{"c":8.527,"h":8.5706,"l":8.527,"n":67,"o":8.55,"t":"2026-10-12T15:45:00Z","v":2742,"vw":8.556707},{"c":8.51,"h":8.52,"l":8.4905,"n":97,"o":8.52,"t":"2026-10-12T16:00:00Z","v":4127,"vw":8.509635},{"c":8.55,"h":8.55,"l":8.52,"n":76,"o":8.5258,"t":"2026-10-12T16:15:00Z","v":4093,"vw":8.535013},{"c":8.54,"h":8.5588,"l":8.54,"n":14,"o":8.5588,"t":"2026-10-12T16:30:00Z","v":1230,"vw":8.549455},{"c":8.49,"h":8.54,"l":8.49,"n":49,"o":8.54,"t":"2026-10-12T16:45:00Z","v":3290,"vw":8.505748},{"c":8.48,"h":8.5,"l":8.48,"n":45,"o":8.495,"t":"2026-10-12T17:00:00Z","v":2563,"vw":8.491741},{"c":8.498,"h":8.498,"l":8.47,"n":36,"o":8.48,"t":"2026-10-12T17:15:00Z","v":1541,"vw":8.48142},{"c":8.4915,"h":8.4915,"l":8.465,"n":68,"o":8.48,"t":"2026-10-12T17:30:00Z","v":3140,"vw":8.479093},{"c":8.535,"h":8.54,"l":8.5,"n":56,"o":8.5,"t":"2026-10-12T17:45:00Z","v":1856,"vw":8.5132},{"c":8.6,"h":8.605,"l":8.51,"n":115,"o":8.5398,"t":"2026-10-12T18:00:00Z","v":4985,"vw":8.560825},{"c":8.58,"h":8.59,"l":8.57,"n":63,"o":8.59,"t":"2026-10-12T18:15:00Z","v":1200,"vw":8.581492},{"c":8.605,"h":8.61,"l":8.59,"n":77,"o":8.59,"t":"2026-10-12T18:30:00Z","v":3239,"vw":8.599834},{"c":8.59,"h":8.6397,"l":8.59,"n":80,"o":8.61,"t":"2026-10-12T18:45:00Z","v":3488,"vw":8.614827},{"c":8.64,"h":8.64,"l":8.59,"n":76,"o":8.6081,"t":"2026-10-12T19:00:00Z","v":3815,"vw":8.611759},{"c":8.655,"h":8.66,"l":8.62,"n":158,"o":8.63,"t":"2026-10-12T19:15:00Z","v":11131,"vw":8.633},{"c":8.67,"h":8.67,"l":8.6,"n":236,"o":8.64,"t":"2026-10-12T19:30:00Z","v":16332,"vw":8.628904},{"c":8.7,"h":8.7,"l":8.665,"n":572,"o":8.675,"t":"2026-10-12T19:45:00Z","v":20850,"vw":8.68497},{"c":8.7,"h":8.7,"l":8.69,"n":19,"o":8.7,"t":"2026-10-12T20:00:00Z","v":12586,"vw":8.699789},{"c":8.73,"h":8.76,"l":8.63,"n":152,"o":8.69,"t":"2026-10-13T13:30:00Z","v":22577,"vw":8.708218},{"c":8.6707,"h":8.74,"l":8.6707,"n":112,"o":8.73,"t":"2026-10-13T13:45:00Z","v":8423,"vw":8.722689},{"c":8.7,"h":8.715,"l":8.63,"n":85,"o":8.63,"t":"2026-10-13T14:00:00Z","v":5247,"vw":8.698458},{"c":8.65,"h":8.695,"l":8.65,"n":35,"o":8.695,"t":"2026-10-13T14:15:00Z","v":1958,"vw":8.667988},{"c":8.695,"h":8.695,"l":8.67,"n":30,"o":8.67,"t":"2026-10-13T14:30:00Z","v":1097,"vw":8.681429},{"c":8.68,"h":8.72,"l":8.66,"n":18,"o":8.695,"t":"2026-10-13T14:45:00Z","v":2526,"vw":8.688712},{"c":8.69,"h":8.73,"l":8.67,"n":86,"o":8.67,"t":"2026-10-13T15:00:00Z","v":9053,"vw":8.698348},{"c":8.62,"h":8.685,"l":8.62,"n":89,"o":8.685,"t":"2026-10-13T15:15:00Z","v":3942,"vw":8.642597},{"c":8.65,"h":8.65,"l":8.57,"n":137,"o":8.62,"t":"2026-10-13T15:30:00Z","v":7685,"vw":8.593538},{"c":8.58,"h":8.622,"l":8.52,"n":118,"o":8.622,"t":"2026-10-13T15:45:00Z","v":9774,"vw":8.572033},{"c":8.6,"h":8.6,"l":8.58,"n":41,"o":8.58,"t":"2026-10-13T16:00:00Z","v":2752,"vw":8.5875},{"c":8.6,"h":8.61,"l":8.595,"n":38,"o":8.595,"t":"2026-10-13T16:15:00Z","v":2032,"vw":8.606684},{"c":8.63,"h":8.63,"l":8.6096,"n":26,"o":8.61,"t":"2026-10-13T16:30:00Z","v":1204,"vw":8.617144},{"c":8.635,"h":8.635,"l":8.635,"n":4,"o":8.635,"t":"2026-10-13T16:45:00Z","v":532,"vw":8.635},{"c":8.6,"h":8.62,"l":8.6,"n":31,"o":8.62,"t":"2026-10-13T17:00:00Z","v":2546,"vw":8.610139},{"c":8.6166,"h":8.6166,"l":8.61,"n":8,"o":8.61,"t":"2026-10-13T17:15:00Z","v":374,"vw":8.612396},{"c":8.59,"h":8.61,"l":8.59,"n":84,"o":8.61,"t":"2026-10-13T17:30:00Z","v":3666,"vw":8.597346},{"c":8.62,"h":8.62,"l":8.53,"n":167,"o":8.58,"t":"2026-10-13T17:45:00Z","v":9799,"vw":8.566877},{"c":8.625,"h":8.63,"l":8.62,"n":34,"o":8.63,"t":"2026-10-13T18:00:00Z","v":1282,"vw":8.624375},{"c":8.59,"h":8.6,"l":8.58,"n":37,"o":8.6,"t":"2026-10-13T18:15:00Z","v":1111,"vw":8.591},{"c":8.545,"h":8.57,"l":8.54,"n":113,"o":8.57,"t":"2026-10-13T18:30:00Z","v":4006,"vw":8.550145},{"c":8.505,"h":8.545,"l":8.47,"n":226,"o":8.545,"t":"2026-10-13T18:45:00Z","v":21323,"vw":8.495928},{"c":8.49,"h":8.505,"l":8.48,"n":58,"o":8.505,"t":"2026-10-13T19:00:00Z","v":2175,"vw":8.49},{"c":8.401,"h":8.49,"l":8.39,"n":195,"o":8.49,"t":"2026-10-13T19:15:00Z","v":20177,"vw":8.431287},{"c":8.29,"h":8.4,"l":8.27,"n":319,"o":8.4,"t":"2026-10-13T19:30:00Z","v":19759,"vw":8.335328},{"c":8.22,"h":8.31,"l":8.22,"n":546,"o":8.29,"t":"2026-10-13T19:45:00Z","v":27865,"vw":8.253389},{"c":8.22,"h":8.22,"l":8.22,"n":9,"o":8.22,"t":"2026-10-13T20:00:00Z","v":31416,"vw":8.22},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-14T12:15:00Z","v":100,"vw":8.35},{"c":8.34,"h":8.34,"l":8.34,"n":5,"o":8.34,"t":"2026-10-14T12:45:00Z","v":300,"vw":8.34},{"c":8.16,"h":8.29,"l":7.93,"n":169,"o":8.15,"t":"2026-10-14T13:30:00Z","v":20054,"vw":8.107957},{"c":8.15,"h":8.275,"l":8.14,"n":108,"o":8.172,"t":"2026-10-14T13:45:00Z","v":6281,"vw":8.200063},{"c":8.145,"h":8.19,"l":8.0856,"n":107,"o":8.11,"t":"2026-10-14T14:00:00Z","v":6917,"vw":8.139836},{"c":8.12,"h":8.165,"l":8.075,"n":90,"o":8.16,"t":"2026-10-14T14:15:00Z","v":5646,"vw":8.117474},{"c":8.14,"h":8.14,"l":8.105,"n":86,"o":8.105,"t":"2026-10-14T14:30:00Z","v":6245,"vw":8.122941},{"c":8.18,"h":8.2,"l":8.16,"n":118,"o":8.16,"t":"2026-10-14T14:45:00Z","v":4184,"vw":8.173167},{"c":8.12,"h":8.16,"l":8.105,"n":78,"o":8.16,"t":"2026-10-14T15:00:00Z","v":2886,"vw":8.141501},{"c":8.165,"h":8.17,"l":8.12,"n":72,"o":8.12,"t":"2026-10-14T15:15:00Z","v":4020,"vw":8.135067},{"c":8.08,"h":8.155,"l":8.08,"n":88,"o":8.155,"t":"2026-10-14T15:30:00Z","v":3944,"vw":8.120476},{"c":8.07,"h":8.11,"l":8.06,"n":85,"o":8.11,"t":"2026-10-14T15:45:00Z","v":4622,"vw":8.082639},{"c":8.065,"h":8.09,"l":8.05,"n":34,"o":8.09,"t":"2026-10-14T16:00:00Z","v":1630,"vw":8.063537},{"c":8.07,"h":8.075,"l":8.025,"n":78,"o":8.07,"t":"2026-10-14T16:15:00Z","v":4952,"vw":8.061933},{"c":8.11,"h":8.12,"l":8.07,"n":38,"o":8.09,"t":"2026-10-14T16:30:00Z","v":3231,"vw":8.076428},{"c":8.07,"h":8.11,"l":8.07,"n":33,"o":8.11,"t":"2026-10-14T16:45:00Z","v":2015,"vw":8.089},{"c":8.04,"h":8.085,"l":8.04,"n":46,"o":8.085,"t":"2026-10-14T17:00:00Z","v":1939,"vw":8.065},{"c":8.02,"h":8.05,"l":8.02,"n":109,"o":8.02,"t":"2026-10-14T17:15:00Z","v":4502,"vw":8.027533},{"c":7.99,"h":8.03,"l":7.975,"n":166,"o":8.0234,"t":"2026-10-14T17:30:00Z","v":7064,"vw":8.010426},{"c":7.975,"h":7.99,"l":7.94,"n":75,"o":7.99,"t":"2026-10-14T17:45:00Z","v":4312,"vw":7.95934},{"c":7.97,"h":7.98,"l":7.96,"n":72,"o":7.97,"t":"2026-10-14T18:00:00Z","v":2531,"vw":7.972553},{"c":7.945,"h":7.98,"l":7.945,"n":111,"o":7.97,"t":"2026-10-14T18:15:00Z","v":4065,"vw":7.964672},{"c":7.915,"h":7.952,"l":7.91,"n":109,"o":7.95,"t":"2026-10-14T18:30:00Z","v":4435,"vw":7.93699},{"c":7.9,"h":7.93,"l":7.89,"n":312,"o":7.92,"t":"2026-10-14T18:45:00Z","v":15116,"vw":7.907911},{"c":7.89,"h":7.9,"l":7.85,"n":175,"o":7.89,"t":"2026-10-14T19:00:00Z","v":9791,"vw":7.882358},{"c":7.855,"h":7.89,"l":7.85,"n":177,"o":7.89,"t":"2026-10-14T19:15:00Z","v":7441,"vw":7.866174},{"c":7.835,"h":7.87,"l":7.81,"n":308,"o":7.87,"t":"2026-10-14T19:30:00Z","v":16559,"vw":7.843326},{"c":7.8,"h":7.84,"l":7.775,"n":858,"o":7.82,"t":"2026-10-14T19:45:00Z","v":43441,"vw":7.799723},{"c":7.79,"h":7.79,"l":7.79,"n":15,"o":7.79,"t":"2026-10-14T20:00:00Z","v":30134,"vw":7.79},{"c":7.5123,"h":7.59,"l":7.32,"n":176,"o":7.56,"t":"2026-10-15T13:30:00Z","v":39773,"vw":7.480846},{"c":7.43,"h":7.485,"l":7.34,"n":95,"o":7.4,"t":"2026-10-15T13:45:00Z","v":8488,"vw":7.427272},{"c":7.66,"h":7.72,"l":7.43,"n":230,"o":7.47,"t":"2026-10-15T14:00:00Z","v":28821,"vw":7.605388},{"c":7.65,"h":7.735,"l":7.65,"n":48,"o":7.7025,"t":"2026-10-15T14:15:00Z","v":4214,"vw":7.674722},{"c":7.68,"h":7.71,"l":7.635,"n":128,"o":7.65,"t":"2026-10-15T14:30:00Z","v":12857,"vw":7.64817},{"c":7.785,"h":7.79,"l":7.72,"n":45,"o":7.72,"t":"2026-10-15T14:45:00Z","v":3067,"vw":7.74063},{"c":7.815,"h":7.84,"l":7.785,"n":25,"o":7.785,"t":"2026-10-15T15:00:00Z","v":999,"vw":7.809819},{"c":7.63,"h":7.82,"l":7.62,"n":324,"o":7.79,"t":"2026-10-15T15:15:00Z","v":28814,"vw":7.706006},{"c":7.59,"h":7.67,"l":7.52,"n":587,"o":7.63,"t":"2026-10-15T15:30:00Z","v":51125,"vw":7.589327},{"c":7.665,"h":7.7074,"l":7.58,"n":113,"o":7.58,"t":"2026-10-15T15:45:00Z","v":9550,"vw":7.621909},{"c":7.645,"h":7.6799,"l":7.63,"n":50,"o":7.665,"t":"2026-10-15T16:00:00Z","v":2336,"vw":7.653826},{"c":7.605,"h":7.645,"l":7.585,"n":89,"o":7.645,"t":"2026-10-15T16:15:00Z","v":3223,"vw":7.615698},{"c":7.645,"h":7.645,"l":7.59,"n":75,"o":7.605,"t":"2026-10-15T16:30:00Z","v":5295,"vw":7.618554},{"c":7.64,"h":7.66,"l":7.63,"n":52,"o":7.64,"t":"2026-10-15T16:45:00Z","v":3156,"vw":7.637834},{"c":7.64,"h":7.645,"l":7.62,"n":84,"o":7.63,"t":"2026-10-15T17:00:00Z","v":5580,"vw":7.629896},{"c":7.66,"h":7.665,"l":7.64,"n":100,"o":7.64,"t":"2026-10-15T17:15:00Z","v":7652,"vw":7.648411},{"c":7.66,"h":7.665,"l":7.6437,"n":235,"o":7.655,"t":"2026-10-15T17:30:00Z","v":7084,"vw":7.656684},{"c":7.66,"h":7.68,"l":7.65,"n":173,"o":7.665,"t":"2026-10-15T17:45:00Z","v":8021,"vw":7.666534},{"c":7.62,"h":7.66,"l":7.61,"n":80,"o":7.66,"t":"2026-10-15T18:00:00Z","v":3166,"vw":7.632354},{"c":7.59,"h":7.635,"l":7.59,"n":69,"o":7.615,"t":"2026-10-15T18:15:00Z","v":5012,"vw":7.613129},{"c":7.64,"h":7.64,"l":7.59,"n":80,"o":7.6,"t":"2026-10-15T18:30:00Z","v":3906,"vw":7.608344},{"c":7.65,"h":7.655,"l":7.64,"n":67,"o":7.64,"t":"2026-10-15T18:45:00Z","v":2545,"vw":7.646908},{"c":7.67,"h":7.68,"l":7.65,"n":163,"o":7.655,"t":"2026-10-15T19:00:00Z","v":10314,"vw":7.660517},{"c":7.74,"h":7.76,"l":7.665,"n":370,"o":7.67,"t":"2026-10-15T19:15:00Z","v":16261,"vw":7.703332},{"c":7.695,"h":7.74,"l":7.68,"n":288,"o":7.74,"t":"2026-10-15T19:30:00Z","v":14166,"vw":7.695891},{"c":7.62,"h":7.695,"l":7.58,"n":599,"o":7.695,"t":"2026-10-15T19:45:00Z","v":35476,"vw":7.623669},{"c":7.6,"h":7.6,"l":7.6,"n":19,"o":7.6,"t":"2026-10-15T20:00:00Z","v":24061,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-10-16T13:15:00Z","v":1005,"vw":7.6},{"c":7.46,"h":7.65,"l":7.46,"n":152,"o":7.6,"t":"2026-10-16T13:30:00Z","v":16371,"vw":7.59331},{"c":7.385,"h":7.48,"l":7.37,"n":115,"o":7.455,"t":"2026-10-16T13:45:00Z","v":10384,"vw":7.414503},{"c":7.4422,"h":7.48,"l":7.345,"n":205,"o":7.36,"t":"2026-10-16T14:00:00Z","v":27984,"vw":7.367064},{"c":7.45,"h":7.49,"l":7.45,"n":34,"o":7.4759,"t":"2026-10-16T14:15:00Z","v":3586,"vw":7.474057},{"c":7.47,"h":7.5,"l":7.42,"n":75,"o":7.44,"t":"2026-10-16T14:30:00Z","v":4239,"vw":7.461982},{"c":7.42,"h":7.49,"l":7.42,"n":35,"o":7.49,"t":"2026-10-16T14:45:00Z","v":1597,"vw":7.4542},{"c":7.285,"h":7.4466,"l":7.285,"n":113,"o":7.4466,"t":"2026-10-16T15:00:00Z","v":18904,"vw":7.335186},{"c":7.345,"h":7.35,"l":7.295,"n":105,"o":7.295,"t":"2026-10-16T15:15:00Z","v":8656,"vw":7.324862},{"c":7.32,"h":7.3391,"l":7.2901,"n":30,"o":7.335,"t":"2026-10-16T15:30:00Z","v":3197,"vw":7.321204},{"c":7.305,"h":7.32,"l":7.25,"n":183,"o":7.32,"t":"2026-10-16T15:45:00Z","v":22572,"vw":7.295574},{"c":7.25,"h":7.285,"l":7.19,"n":228,"o":7.265,"t":"2026-10-16T16:00:00Z","v":53014,"vw":7.236398},{"c":7.26,"h":7.29,"l":7.24,"n":77,"o":7.26,"t":"2026-10-16T16:15:00Z","v":4685,"vw":7.269867},{"c":7.27,"h":7.29,"l":7.24,"n":314,"o":7.26,"t":"2026-10-16T16:30:00Z","v":11048,"vw":7.270126},{"c":7.265,"h":7.275,"l":7.245,"n":68,"o":7.27,"t":"2026-10-16T16:45:00Z","v":3907,"vw":7.257873},{"c":7.2466,"h":7.29,"l":7.23,"n":118,"o":7.279,"t":"2026-10-16T17:00:00Z","v":5979,"vw":7.25829},{"c":7.21,"h":7.24,"l":7.18,"n":49,"o":7.24,"t":"2026-10-16T17:15:00Z","v":2538,"vw":7.20929},{"c":7.27,"h":7.28,"l":7.22,"n":133,"o":7.235,"t":"2026-10-16T17:30:00Z","v":6803,"vw":7.250856},{"c":7.248,"h":7.26,"l":7.23,"n":87,"o":7.25,"t":"2026-10-16T17:45:00Z","v":3151,"vw":7.244265},{"c":7.21,"h":7.24,"l":7.21,"n":103,"o":7.22,"t":"2026-10-16T18:00:00Z","v":22732,"vw":7.228884},{"c":7.205,"h":7.22,"l":7.18,"n":153,"o":7.2,"t":"2026-10-16T18:15:00Z","v":5404,"vw":7.208614},{"c":7.21,"h":7.22,"l":7.191,"n":25,"o":7.191,"t":"2026-10-16T18:30:00Z","v":575,"vw":7.2065},{"c":7.21,"h":7.22,"l":7.2,"n":51,"o":7.205,"t":"2026-10-16T18:45:00Z","v":3010,"vw":7.208166},{"c":7.195,"h":7.2,"l":7.1857,"n":36,"o":7.19,"t":"2026-10-16T19:00:00Z","v":1948,"vw":7.191712},{"c":7.151,"h":7.17,"l":7.151,"n":46,"o":7.17,"t":"2026-10-16T19:15:00Z","v":885,"vw":7.162059},{"c":7.13,"h":7.18,"l":7.12,"n":177,"o":7.15,"t":"2026-10-16T19:30:00Z","v":13426,"vw":7.143798},{"c":7.08,"h":7.15,"l":7.03,"n":894,"o":7.15,"t":"2026-10-16T19:45:00Z","v":76775,"vw":7.084829},{"c":7.08,"h":7.08,"l":7.08,"n":15,"o":7.08,"t":"2026-10-16T20:00:00Z","v":45180,"vw":7.08},{"c":7,"h":7.15,"l":6.91,"n":99,"o":7.08,"t":"2026-10-19T13:30:00Z","v":11617,"vw":7.041696},{"c":6.91,"h":6.982,"l":6.91,"n":56,"o":6.96,"t":"2026-10-19T13:45:00Z","v":5186,"vw":6.957827},{"c":7.01,"h":7.01,"l":6.88,"n":44,"o":6.91,"t":"2026-10-19T14:00:00Z","v":3699,"vw":6.946313},{"c":6.99,"h":7.05,"l":6.975,"n":121,"o":7.015,"t":"2026-10-19T14:15:00Z","v":5411,"vw":7.010327},{"c":6.9,"h":6.965,"l":6.9,"n":70,"o":6.965,"t":"2026-10-19T14:30:00Z","v":2579,"vw":6.926718},{"c":6.89,"h":6.92,"l":6.86,"n":67,"o":6.92,"t":"2026-10-19T14:45:00Z","v":4864,"vw":6.877035},{"c":6.91,"h":6.91,"l":6.8701,"n":37,"o":6.9045,"t":"2026-10-19T15:00:00Z","v":3420,"vw":6.896331},{"c":6.89,"h":6.91,"l":6.855,"n":119,"o":6.8949,"t":"2026-10-19T15:15:00Z","v":6250,"vw":6.87978},{"c":6.93,"h":6.93,"l":6.86,"n":69,"o":6.86,"t":"2026-10-19T15:30:00Z","v":4200,"vw":6.888828},{"c":6.91,"h":6.925,"l":6.9,"n":51,"o":6.925,"t":"2026-10-19T15:45:00Z","v":2399,"vw":6.906587},{"c":6.95,"h":6.95,"l":6.88,"n":61,"o":6.89,"t":"2026-10-19T16:00:00Z","v":5575,"vw":6.886167},{"c":6.93,"h":6.94,"l":6.92,"n":20,"o":6.94,"t":"2026-10-19T16:15:00Z","v":1326,"vw":6.9264},{"c":6.935,"h":6.95,"l":6.915,"n":48,"o":6.935,"t":"2026-10-19T16:30:00Z","v":2378,"vw":6.925584},{"c":6.91,"h":6.92,"l":6.91,"n":47,"o":6.92,"t":"2026-10-19T16:45:00Z","v":1938,"vw":6.91288},{"c":6.89,"h":6.9,"l":6.89,"n":23,"o":6.9,"t":"2026-10-19T17:00:00Z","v":885,"vw":6.896667},{"c":6.895,"h":6.895,"l":6.89,"n":99,"o":6.89,"t":"2026-10-19T17:15:00Z","v":1599,"vw":6.893},{"c":6.88,"h":6.9,"l":6.88,"n":44,"o":6.9,"t":"2026-10-19T17:30:00Z","v":1980,"vw":6.888182},{"c":6.85,"h":6.87,"l":6.85,"n":47,"o":6.87,"t":"2026-10-19T17:45:00Z","v":1572,"vw":6.858806},{"c":6.84,"h":6.85,"l":6.83,"n":55,"o":6.85,"t":"2026-10-19T18:00:00Z","v":4726,"vw":6.846193},{"c":6.84,"h":6.86,"l":6.8331,"n":33,"o":6.85,"t":"2026-10-19T18:15:00Z","v":1741,"vw":6.841888},{"c":6.825,"h":6.83,"l":6.81,"n":81,"o":6.82,"t":"2026-10-19T18:30:00Z","v":2057,"vw":6.81846},{"c":6.82,"h":6.84,"l":6.81,"n":46,"o":6.84,"t":"2026-10-19T18:45:00Z","v":3263,"vw":6.825715},{"c":6.8,"h":6.82,"l":6.8,"n":20,"o":6.82,"t":"2026-10-19T19:00:00Z","v":1690,"vw":6.804467},{"c":6.795,"h":6.845,"l":6.79,"n":194,"o":6.8,"t":"2026-10-19T19:15:00Z","v":10695,"vw":6.815671},{"c":6.785,"h":6.8,"l":6.775,"n":86,"o":6.79,"t":"2026-10-19T19:30:00Z","v":4968,"vw":6.788821},{"c":6.79,"h":6.82,"l":6.77,"n":400,"o":6.785,"t":"2026-10-19T19:45:00Z","v":29389,"vw":6.794122},{"c":6.8,"h":6.8,"l":6.8,"n":19,"o":6.8,"t":"2026-10-19T20:00:00Z","v":21877,"vw":6.8},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-20T13:00:00Z","v":700,"vw":6.84},{"c":6.88,"h":6.93,"l":6.78,"n":72,"o":6.81,"t":"2026-10-20T13:30:00Z","v":8133,"vw":6.816499},{"c":7.06,"h":7.06,"l":6.9016,"n":46,"o":6.9016,"t":"2026-10-20T13:45:00Z","v":2778,"vw":7.008493},{"c":7.1999,"h":7.1999,"l":7.05,"n":196,"o":7.08,"t":"2026-10-20T14:00:00Z","v":34769,"vw":7.091215},{"c":7.33,"h":7.33,"l":7.21,"n":158,"o":7.21,"t":"2026-10-20T14:15:00Z","v":8868,"vw":7.270463},{"c":7.33,"h":7.364,"l":7.33,"n":18,"o":7.364,"t":"2026-10-20T14:30:00Z","v":1051,"vw":7.356667},{"c":7.42,"h":7.42,"l":7.36,"n":108,"o":7.38,"t":"2026-10-20T14:45:00Z","v":5060,"vw":7.385},{"c":7.43,"h":7.475,"l":7.37,"n":176,"o":7.38,"t":"2026-10-20T15:00:00Z","v":10335,"vw":7.42816},{"c":7.5199,"h":7.5199,"l":7.45,"n":62,"o":7.46,"t":"2026-10-20T15:15:00Z","v":2940,"vw":7.484339},{"c":7.53,"h":7.53,"l":7.49,"n":51,"o":7.4999,"t":"2026-10-20T15:30:00Z","v":2716,"vw":7.509184},{"c":7.53,"h":7.53,"l":7.515,"n":29,"o":7.52,"t":"2026-10-20T15:45:00Z","v":2039,"vw":7.525306},{"c":7.55,"h":7.57,"l":7.5258,"n":69,"o":7.53,"t":"2026-10-20T16:00:00Z","v":3482,"vw":7.543288},{"c":7.57,"h":7.58,"l":7.53,"n":74,"o":7.53,"t":"2026-10-20T16:15:00Z","v":8373,"vw":7.549524},{"c":7.63,"h":7.65,"l":7.585,"n":112,"o":7.585,"t":"2026-10-20T16:30:00Z","v":8877,"vw":7.622129},{"c":7.645,"h":7.66,"l":7.63,"n":68,"o":7.638,"t":"2026-10-20T16:45:00Z","v":6839,"vw":7.644556},{"c":7.63,"h":7.67,"l":7.63,"n":30,"o":7.668,"t":"2026-10-20T17:00:00Z","v":2287,"vw":7.662665},{"c":7.61,"h":7.65,"l":7.6,"n":35,"o":7.65,"t":"2026-10-20T17:15:00Z","v":1660,"vw":7.623546},{"c":7.59,"h":7.62,"l":7.59,"n":135,"o":7.61,"t":"2026-10-20T17:30:00Z","v":7100,"vw":7.601779},{"c":7.58,"h":7.62,"l":7.58,"n":62,"o":7.6,"t":"2026-10-20T17:45:00Z","v":2901,"vw":7.605},{"c":7.56,"h":7.565,"l":7.56,"n":49,"o":7.5601,"t":"2026-10-20T18:00:00Z","v":2783,"vw":7.560294},{"c":7.57,"h":7.58,"l":7.57,"n":14,"o":7.58,"t":"2026-10-20T18:15:00Z","v":973,"vw":7.572571},{"c":7.52,"h":7.59,"l":7.52,"n":50,"o":7.58,"t":"2026-10-20T18:30:00Z","v":2809,"vw":7.554112},{"c":7.555,"h":7.555,"l":7.5367,"n":36,"o":7.55,"t":"2026-10-20T18:45:00Z","v":2148,"vw":7.543159},{"c":7.5,"h":7.57,"l":7.48,"n":239,"o":7.57,"t":"2026-10-20T19:00:00Z","v":11859,"vw":7.519049},{"c":7.5,"h":7.51,"l":7.48,"n":125,"o":7.49,"t":"2026-10-20T19:15:00Z","v":4191,"vw":7.498957},{"c":7.5,"h":7.51,"l":7.49,"n":78,"o":7.505,"t":"2026-10-20T19:30:00Z","v":3345,"vw":7.499508},{"c":7.4,"h":7.485,"l":7.38,"n":545,"o":7.485,"t":"2026-10-20T19:45:00Z","v":20909,"vw":7.429917},{"c":5.73,"h":7.39,"l":5.551,"n":453,"o":7.39,"t":"2026-10-20T20:00:00Z","v":132446,"vw":6.067723},{"c":5.6901,"h":5.82,"l":5.59,"n":287,"o":5.69,"t":"2026-10-20T20:15:00Z","v":55324,"vw":5.661234},{"c":5.7,"h":5.78,"l":5.6228,"n":186,"o":5.69,"t":"2026-10-20T20:30:00Z","v":30597,"vw":5.714579},{"c":5.75,"h":5.8,"l":5.65,"n":201,"o":5.65,"t":"2026-10-20T20:45:00Z","v":30332,"vw":5.74167},{"c":5.75,"h":5.8,"l":5.74,"n":53,"o":5.75,"t":"2026-10-20T21:00:00Z","v":8691,"vw":5.76657},{"c":5.74,"h":5.79,"l":5.74,"n":28,"o":5.79,"t":"2026-10-20T21:15:00Z","v":4795,"vw":5.752056},{"c":5.74,"h":5.74,"l":5.7,"n":31,"o":5.74,"t":"2026-10-20T21:30:00Z","v":3369,"vw":5.725111},{"c":5.74,"h":5.75,"l":5.74,"n":13,"o":5.7485,"t":"2026-10-20T21:45:00Z","v":2583,"vw":5.746811},{"c":5.75,"h":5.75,"l":5.74,"n":5,"o":5.74,"t":"2026-10-20T22:00:00Z","v":1262,"vw":5.741446},{"c":5.69,"h":5.8,"l":5.53,"n":151,"o":5.7399,"t":"2026-10-20T22:15:00Z","v":14853,"vw":5.714997},{"c":5.7,"h":5.75,"l":5.7,"n":12,"o":5.75,"t":"2026-10-20T22:30:00Z","v":1761,"vw":5.736471},{"c":5.738,"h":5.74,"l":5.69,"n":22,"o":5.69,"t":"2026-10-20T22:45:00Z","v":5595,"vw":5.719224},{"c":5.75,"h":5.77,"l":5.75,"n":10,"o":5.77,"t":"2026-10-20T23:00:00Z","v":757,"vw":5.758454},{"c":5.69,"h":5.74,"l":5.69,"n":24,"o":5.74,"t":"2026-10-20T23:15:00Z","v":2212,"vw":5.725259},{"c":5.7,"h":5.7,"l":5.6885,"n":8,"o":5.6894,"t":"2026-10-20T23:30:00Z","v":1274,"vw":5.692263},{"c":5.7,"h":5.7,"l":5.63,"n":3,"o":5.63,"t":"2026-10-20T23:45:00Z","v":1310,"vw":5.639408},{"c":5.34,"h":5.85,"l":5.3,"n":184,"o":5.48,"t":"2026-10-21T08:00:00Z","v":13908,"vw":5.406},{"c":5.2697,"h":5.33,"l":5.24,"n":42,"o":5.33,"t":"2026-10-21T08:15:00Z","v":6548,"vw":5.296555},{"c":5.2797,"h":5.28,"l":5.18,"n":29,"o":5.2,"t":"2026-10-21T08:30:00Z","v":3363,"vw":5.262286},{"c":5.17,"h":5.27,"l":5.17,"n":71,"o":5.27,"t":"2026-10-21T08:45:00Z","v":5199,"vw":5.222149},{"c":5.15,"h":5.18,"l":5.1348,"n":24,"o":5.18,"t":"2026-10-21T09:00:00Z","v":1329,"vw":5.169372},{"c":5.09,"h":5.17,"l":5.09,"n":62,"o":5.16,"t":"2026-10-21T09:30:00Z","v":9519,"vw":5.127677},{"c":5.23,"h":5.23,"l":5.12,"n":88,"o":5.14,"t":"2026-10-21T09:45:00Z","v":13675,"vw":5.164582},{"c":5.25,"h":5.25,"l":5.23,"n":30,"o":5.23,"t":"2026-10-21T10:00:00Z","v":6897,"vw":5.240949},{"c":5.18,"h":5.27,"l":5.12,"n":45,"o":5.26,"t":"2026-10-21T10:15:00Z","v":7263,"vw":5.202102},{"c":5.12,"h":5.19,"l":5.12,"n":39,"o":5.18,"t":"2026-10-21T10:30:00Z","v":5904,"vw":5.149226},{"c":5.2,"h":5.22,"l":5.1,"n":157,"o":5.11,"t":"2026-10-21T10:45:00Z","v":37572,"vw":5.192597},{"c":5.21,"h":5.21,"l":5.13,"n":168,"o":5.16,"t":"2026-10-21T11:00:00Z","v":49938,"vw":5.168118},{"c":5.15,"h":5.23,"l":5.15,"n":112,"o":5.23,"t":"2026-10-21T11:15:00Z","v":27737,"vw":5.167264},{"c":5.27,"h":5.36,"l":5.15,"n":235,"o":5.15,"t":"2026-10-21T11:30:00Z","v":33200,"vw":5.246456},{"c":5.2,"h":5.32,"l":5.1763,"n":290,"o":5.32,"t":"2026-10-21T11:45:00Z","v":47677,"vw":5.252217},{"c":5.22,"h":5.2369,"l":5.21,"n":28,"o":5.2349,"t":"2026-10-21T12:00:00Z","v":4328,"vw":5.229211},{"c":5.09,"h":5.23,"l":5.03,"n":424,"o":5.22,"t":"2026-10-21T12:15:00Z","v":114960,"vw":5.147029},{"c":5.0893,"h":5.1,"l":5.03,"n":456,"o":5.08,"t":"2026-10-21T12:30:00Z","v":168814,"vw":5.052474},{"c":5.13,"h":5.13,"l":5.05,"n":172,"o":5.06,"t":"2026-10-21T12:45:00Z","v":50560,"vw":5.057067},{"c":5.1033,"h":5.25,"l":5.1,"n":309,"o":5.12,"t":"2026-10-21T13:00:00Z","v":81174,"vw":5.151163},{"c":5.1,"h":5.15,"l":5.03,"n":513,"o":5.1099,"t":"2026-10-21T13:15:00Z","v":64724,"vw":5.10222},{"c":5.03,"h":5.1299,"l":4.9401,"n":3358,"o":5.09,"t":"2026-10-21T13:30:00Z","v":607790,"vw":5.040213},{"c":5.16,"h":5.24,"l":5,"n":2728,"o":5.047,"t":"2026-10-21T13:45:00Z","v":420707,"vw":5.093674},{"c":5.18,"h":5.24,"l":5.09,"n":1277,"o":5.17,"t":"2026-10-21T14:00:00Z","v":268052,"vw":5.172472},{"c":5.43,"h":5.49,"l":5.18,"n":3864,"o":5.19,"t":"2026-10-21T14:15:00Z","v":463226,"vw":5.356914},{"c":5.49,"h":5.57,"l":5.41,"n":1893,"o":5.44,"t":"2026-10-21T14:30:00Z","v":238499,"vw":5.499727},{"c":5.51,"h":5.58,"l":5.47,"n":1416,"o":5.49,"t":"2026-10-21T14:45:00Z","v":138369,"vw":5.533258},{"c":5.54,"h":5.63,"l":5.49,"n":1469,"o":5.51,"t":"2026-10-21T15:00:00Z","v":157642,"vw":5.559598},{"c":5.3801,"h":5.55,"l":5.38,"n":1906,"o":5.5499,"t":"2026-10-21T15:15:00Z","v":296931,"vw":5.495393},{"c":5.425,"h":5.445,"l":5.35,"n":2050,"o":5.3913,"t":"2026-10-21T15:30:00Z","v":206529,"vw":5.387784},{"c":5.415,"h":5.45,"l":5.37,"n":1216,"o":5.42,"t":"2026-10-21T15:45:00Z","v":101798,"vw":5.405765},{"c":5.415,"h":5.45,"l":5.35,"n":1106,"o":5.4192,"t":"2026-10-21T16:00:00Z","v":75735,"vw":5.385341},{"c":5.36,"h":5.41,"l":5.35,"n":517,"o":5.41,"t":"2026-10-21T16:15:00Z","v":38636,"vw":5.370587},{"c":5.41,"h":5.4377,"l":5.35,"n":575,"o":5.36,"t":"2026-10-21T16:30:00Z","v":58159,"vw":5.396548},{"c":5.5,"h":5.51,"l":5.38,"n":735,"o":5.41,"t":"2026-10-21T16:45:00Z","v":85220,"vw":5.457513},{"c":5.57,"h":5.61,"l":5.47,"n":1061,"o":5.5,"t":"2026-10-21T17:00:00Z","v":118594,"vw":5.537931},{"c":5.56,"h":5.62,"l":5.53,"n":910,"o":5.56,"t":"2026-10-21T17:15:00Z","v":88551,"vw":5.58028},{"c":5.685,"h":5.71,"l":5.55,"n":1364,"o":5.56,"t":"2026-10-21T17:30:00Z","v":163420,"vw":5.660827},{"c":5.58,"h":5.695,"l":5.56,"n":1077,"o":5.685,"t":"2026-10-21T17:45:00Z","v":90771,"vw":5.616858},{"c":5.62,"h":5.63,"l":5.55,"n":654,"o":5.575,"t":"2026-10-21T18:00:00Z","v":65561,"vw":5.594767},{"c":5.65,"h":5.6753,"l":5.61,"n":925,"o":5.61,"t":"2026-10-21T18:15:00Z","v":106529,"vw":5.648449},{"c":5.71,"h":5.71,"l":5.62,"n":547,"o":5.645,"t":"2026-10-21T18:30:00Z","v":36904,"vw":5.660498},{"c":5.6601,"h":5.7379,"l":5.66,"n":735,"o":5.72,"t":"2026-10-21T18:45:00Z","v":65904,"vw":5.699475},{"c":5.67,"h":5.755,"l":5.63,"n":1287,"o":5.6604,"t":"2026-10-21T19:00:00Z","v":129503,"vw":5.673689},{"c":5.69,"h":5.76,"l":5.595,"n":1401,"o":5.67,"t":"2026-10-21T19:15:00Z","v":131316,"vw":5.678835},{"c":5.7,"h":5.765,"l":5.64,"n":1529,"o":5.7,"t":"2026-10-21T19:30:00Z","v":171552,"vw":5.717564},{"c":5.84,"h":5.94,"l":5.7,"n":3771,"o":5.7,"t":"2026-10-21T19:45:00Z","v":368801,"vw":5.839233},{"c":5.73,"h":5.85,"l":5.657,"n":30,"o":5.85,"t":"2026-10-21T20:00:00Z","v":251030,"vw":5.849702},{"c":5.8437,"h":5.85,"l":5.7445,"n":25,"o":5.7472,"t":"2026-10-21T20:15:00Z","v":1977,"vw":5.79185},{"c":5.59,"h":5.85,"l":5.59,"n":19,"o":5.8101,"t":"2026-10-21T20:30:00Z","v":3529,"vw":5.783719},{"c":5.75,"h":5.75,"l":5.75,"n":4,"o":5.75,"t":"2026-10-21T21:00:00Z","v":501,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":4,"o":5.76,"t":"2026-10-21T21:15:00Z","v":925,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-21T21:30:00Z","v":332,"vw":5.76},{"c":5.7776,"h":5.7776,"l":5.7776,"n":1,"o":5.7776,"t":"2026-10-21T22:00:00Z","v":126,"vw":5.7776},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-21T22:15:00Z","v":114,"vw":5.79},{"c":5.6,"h":5.6,"l":5.6,"n":9,"o":5.6,"t":"2026-10-21T22:45:00Z","v":1475,"vw":5.6},{"c":5.3,"h":5.4,"l":5.21,"n":26,"o":5.4,"t":"2026-10-22T08:00:00Z","v":3532,"vw":5.285548},{"c":5.3,"h":5.3,"l":5.211,"n":8,"o":5.211,"t":"2026-10-22T09:45:00Z","v":1410,"vw":5.281029},{"c":5.4,"h":5.4,"l":5.3,"n":13,"o":5.3,"t":"2026-10-22T10:00:00Z","v":5000,"vw":5.370445},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-22T10:30:00Z","v":978,"vw":5.45},{"c":5.42,"h":5.46,"l":5.42,"n":20,"o":5.46,"t":"2026-10-22T11:00:00Z","v":1299,"vw":5.427851},{"c":5.48,"h":5.55,"l":5.4171,"n":25,"o":5.4171,"t":"2026-10-22T11:30:00Z","v":2811,"vw":5.494128},{"c":5.55,"h":5.55,"l":5.5,"n":10,"o":5.5,"t":"2026-10-22T11:45:00Z","v":1728,"vw":5.529691},{"c":5.5503,"h":5.56,"l":5.5503,"n":4,"o":5.56,"t":"2026-10-22T12:15:00Z","v":540,"vw":5.55515},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-22T12:30:00Z","v":128,"vw":5.55},{"c":5.56,"h":5.56,"l":5.55,"n":13,"o":5.55,"t":"2026-10-22T13:15:00Z","v":433,"vw":5.555305},{"c":5.911,"h":6.19,"l":5.6,"n":1027,"o":5.6,"t":"2026-10-22T13:30:00Z","v":153850,"vw":5.922009},{"c":6.055,"h":6.13,"l":5.96,"n":562,"o":5.96,"t":"2026-10-22T13:45:00Z","v":46723,"vw":6.044568},{"c":6.02,"h":6.08,"l":5.95,"n":615,"o":6.05,"t":"2026-10-22T14:00:00Z","v":70977,"vw":5.995054},{"c":6.03,"h":6.075,"l":6.01,"n":507,"o":6.0123,"t":"2026-10-22T14:15:00Z","v":34695,"vw":6.051078},{"c":6.1,"h":6.14,"l":6.04,"n":518,"o":6.04,"t":"2026-10-22T14:30:00Z","v":52524,"vw":6.077119},{"c":6.1,"h":6.11,"l":6.09,"n":409,"o":6.09,"t":"2026-10-22T14:45:00Z","v":20979,"vw":6.098726},{"c":6.17,"h":6.1899,"l":6.08,"n":443,"o":6.1025,"t":"2026-10-22T15:00:00Z","v":38486,"vw":6.130423},{"c":6.18,"h":6.21,"l":6.14,"n":341,"o":6.175,"t":"2026-10-22T15:15:00Z","v":21380,"vw":6.184776},{"c":6.195,"h":6.22,"l":6.18,"n":345,"o":6.18,"t":"2026-10-22T15:30:00Z","v":20964,"vw":6.193742},{"c":6.28,"h":6.28,"l":6.15,"n":482,"o":6.19,"t":"2026-10-22T15:45:00Z","v":25720,"vw":6.19176},{"c":6.3,"h":6.38,"l":6.251,"n":636,"o":6.28,"t":"2026-10-22T16:00:00Z","v":77890,"vw":6.323973},{"c":6.33,"h":6.35,"l":6.27,"n":641,"o":6.28,"t":"2026-10-22T16:15:00Z","v":47872,"vw":6.314419},{"c":6.275,"h":6.3474,"l":6.2,"n":535,"o":6.335,"t":"2026-10-22T16:30:00Z","v":37070,"vw":6.283478},{"c":6.285,"h":6.3,"l":6.26,"n":402,"o":6.27,"t":"2026-10-22T16:45:00Z","v":18246,"vw":6.281366},{"c":6.19,"h":6.3,"l":6.17,"n":497,"o":6.285,"t":"2026-10-22T17:00:00Z","v":26639,"vw":6.213891},{"c":6.285,"h":6.3,"l":6.19,"n":307,"o":6.19,"t":"2026-10-22T17:15:00Z","v":12403,"vw":6.240317},{"c":6.34,"h":6.34,"l":6.27,"n":369,"o":6.29,"t":"2026-10-22T17:30:00Z","v":23009,"vw":6.290391},{"c":6.36,"h":6.37,"l":6.31,"n":445,"o":6.34,"t":"2026-10-22T17:45:00Z","v":25849,"vw":6.341246},{"c":6.4,"h":6.4,"l":6.31,"n":397,"o":6.36,"t":"2026-10-22T18:00:00Z","v":24868,"vw":6.366875},{"c":6.4,"h":6.47,"l":6.37,"n":602,"o":6.37,"t":"2026-10-22T18:15:00Z","v":28252,"vw":6.413236},{"c":6.42,"h":6.43,"l":6.38,"n":328,"o":6.38,"t":"2026-10-22T18:30:00Z","v":18699,"vw":6.396133},{"c":6.395,"h":6.44,"l":6.395,"n":520,"o":6.41,"t":"2026-10-22T18:45:00Z","v":25022,"vw":6.414583},{"c":6.27,"h":6.405,"l":6.27,"n":496,"o":6.4,"t":"2026-10-22T19:00:00Z","v":41759,"vw":6.329986},{"c":6.28,"h":6.28,"l":6.2,"n":517,"o":6.27,"t":"2026-10-22T19:15:00Z","v":28838,"vw":6.245722},{"c":6.21,"h":6.26,"l":6.17,"n":718,"o":6.26,"t":"2026-10-22T19:30:00Z","v":43621,"vw":6.217465},{"c":6.15,"h":6.24,"l":6.135,"n":2369,"o":6.21,"t":"2026-10-22T19:45:00Z","v":181811,"vw":6.171579},{"c":6.18,"h":6.18,"l":6.15,"n":15,"o":6.15,"t":"2026-10-22T20:00:00Z","v":106495,"vw":6.150028},{"c":6.15,"h":6.15,"l":6.06,"n":2,"o":6.06,"t":"2026-10-22T20:15:00Z","v":20815,"vw":6.144811},{"c":6.0456,"h":6.0456,"l":6.0456,"n":1,"o":6.0456,"t":"2026-10-22T20:30:00Z","v":300,"vw":6.0456}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.700460558555226,"strike":9.99682373410189,"iv":2.4357805444468132,"gamma":0.0893718464699763,"theta":-0.026719164891515813,"vega":0.00629869650653373,"rho":0.0011145555942415723,"breakevenPct":76.94330244569792},{"delta":0.4,"premium":0.7880923245741877,"strike":9.392466727074567,"iv":2.295108006415026,"gamma":0.09576131835314318,"theta":-0.024926813066223623,"vega":0.006177905927610927,"rho":0.0012847313226529993,"breakevenPct":68.39617327723889},{"delta":0.45,"premium":0.8757240905931492,"strike":8.788109720047247,"iv":2.1544354683832396,"gamma":0.10215079023631005,"theta":-0.023134461240931437,"vega":0.006057115348688125,"rho":0.0014549070510644258,"breakevenPct":59.84904410877985},{"delta":0.5,"premium":0.9633558566121107,"strike":8.183752713019926,"iv":2.0137629303514526,"gamma":0.10854026211947693,"theta":-0.021342109415639247,"vega":0.005936324769765322,"rho":0.0016250827794758527,"breakevenPct":51.30191494032082},{"delta":0.55,"premium":1.0509876226310721,"strike":7.579395705992605,"iv":1.8730903923196658,"gamma":0.1149297340026438,"theta":-0.019549757590347057,"vega":0.00581553419084252,"rho":0.0017952585078872794,"breakevenPct":42.75478577186178},{"delta":0.6,"premium":1.1386193886500335,"strike":6.975038698965284,"iv":1.7324178542878792,"gamma":0.12131920588581066,"theta":-0.01775740576505487,"vega":0.005694743611919718,"rho":0.0019654342362987057,"breakevenPct":34.20765660340276},{"delta":0.65,"premium":1.2262511546689951,"strike":6.370681691937963,"iv":1.5917453162560924,"gamma":0.12770867776897754,"theta":-0.015965053939762684,"vega":0.0055739530329969155,"rho":0.0021356099647101326,"breakevenPct":25.660527434943724},{"delta":0.7,"premium":1.3138829206879565,"strike":5.766324684910643,"iv":1.4510727782243058,"gamma":0.1340981496521444,"theta":-0.014172702114470496,"vega":0.0054531624540741135,"rho":0.002305785693121559,"breakevenPct":17.1133982664847},{"delta":0.75,"premium":1.4015146867069181,"strike":5.161967677883322,"iv":1.3104002401925188,"gamma":0.14048762153531127,"theta":-0.012380350289178306,"vega":0.0053323718751513115,"rho":0.002475961421532986,"breakevenPct":8.566269098025657},{"delta":0.8,"premium":2.0742998940273054,"strike":4.381619148545424,"iv":1.9529611200588675,"gamma":0.11282949045602128,"theta":-0.013702996369309911,"vega":0.004664609978662953,"rho":0.0021840591105516142,"breakevenPct":6.787068985257515},{"delta":0.85,"premium":2.961321607179359,"strike":3.536836564591086,"iv":2.8822795900846403,"gamma":0.07270584353801769,"theta":-0.016166106163449125,"vega":0.0037965908238309235,"rho":0.0017229806867870877,"breakevenPct":7.48574453768766},{"delta":0.9,"premium":3.8483433203314146,"strike":2.692053980636748,"iv":3.811598060110414,"gamma":0.032582196620014034,"theta":-0.01862921595758834,"vega":0.002928571668998893,"rho":0.0012619022630225606,"breakevenPct":8.184420090117808}],"put":[{"delta":0.2,"premium":0.22589134497995517,"strike":5.075957231313366,"iv":0.9072776206054937,"gamma":0.17541812384049774,"theta":-0.007084782331673044,"vega":0.0046045981086878535,"rho":-0.0011572483212990382,"breakevenPct":19.775276460013714},{"delta":0.25,"premium":0.4037783827696643,"strike":5.341460272790544,"iv":0.9491420652270168,"gamma":0.17453990655238188,"theta":-0.007765529064238975,"vega":0.004790293825151396,"rho":-0.0015381521467595946,"breakevenPct":18.32602405020379},{"delta":0.3,"premium":0.5816654205593734,"strike":5.6069633142677215,"iv":0.99100650984854,"gamma":0.17366168926426603,"theta":-0.008446275796804906,"vega":0.004975989541614939,"rho":-0.001919055972220151,"breakevenPct":16.87677164039387},{"delta":0.35,"premium":0.7595524583490827,"strike":5.8724663557448995,"iv":1.0328709544700632,"gamma":0.17278347197615018,"theta":-0.009127022529370837,"vega":0.005161685258078481,"rho":-0.002299959797680707,"breakevenPct":15.427519230583947},{"delta":0.4,"premium":0.937439496138792,"strike":6.1379693972220775,"iv":1.0747353990915864,"gamma":0.17190525468803433,"theta":-0.00980776926193677,"vega":0.005347380974542025,"rho":-0.0026808636231412638,"breakevenPct":13.978266820774024},{"delta":0.45,"premium":1.115326533928501,"strike":6.403472438699255,"iv":1.1165998437131095,"gamma":0.17102703739991848,"theta":-0.010488515994502703,"vega":0.0055330766910055675,"rho":-0.00306176744860182,"breakevenPct":12.529014410964102},{"delta":0.5,"premium":1.2932135717182105,"strike":6.668975480176433,"iv":1.1584642883346326,"gamma":0.17014882011180263,"theta":-0.011169262727068634,"vega":0.005718772407469111,"rho":-0.003442671274062377,"breakevenPct":11.079762001154178},{"delta":0.55,"premium":1.4711006095079198,"strike":6.934478521653611,"iv":1.2003287329561558,"gamma":0.16927060282368675,"theta":-0.011850009459634565,"vega":0.005904468123932654,"rho":-0.0038235750995229334,"breakevenPct":9.630509591344254},{"delta":0.6,"premium":1.6489876472976286,"strike":7.199981563130789,"iv":1.2421931775776789,"gamma":0.1683923855355709,"theta":-0.012530756192200496,"vega":0.006090163840396196,"rho":-0.004204478924983489,"breakevenPct":8.181257181534333},{"delta":0.65,"premium":1.826874685087338,"strike":7.465484604607967,"iv":1.2840576221992022,"gamma":0.16751416824745505,"theta":-0.013211502924766428,"vega":0.00627585955685974,"rho":-0.004585382750444046,"breakevenPct":6.732004771724409},{"delta":0.7,"premium":2.493802505462191,"strike":8.19978533202412,"iv":1.3763587839349671,"gamma":0.14828025257181873,"theta":-0.012818911102217103,"vega":0.00582072508343504,"rho":-0.005353923723783799,"breakevenPct":5.617592520809688},{"delta":0.75,"premium":3.2338053853037905,"strike":9.004136288373685,"iv":1.4761964666188376,"gamma":0.12630353139000117,"theta":-0.012265935357639063,"vega":0.005269834374739683,"rho":-0.006180387489335389,"breakevenPct":4.553213856856319},{"delta":0.8,"premium":3.97380826514539,"strike":9.80848724472325,"iv":1.576034149302708,"gamma":0.10432681020818363,"theta":-0.01171295961306102,"vega":0.004718943666044326,"rho":-0.0070068512548869775,"breakevenPct":3.488835192902948}]},"raw":{"call":[{"delta":0.35,"premium":0.700460558555226,"strike":9.99682373410189,"iv":2.4357805444468132,"gamma":0.0893718464699763,"theta":-0.026719164891515813,"vega":0.00629869650653373,"rho":0.0011145555942415723,"breakevenPct":76.94330244569792},{"delta":0.4,"premium":0.7880923245741877,"strike":9.392466727074567,"iv":2.295108006415026,"gamma":0.09576131835314318,"theta":-0.024926813066223623,"vega":0.006177905927610927,"rho":0.0012847313226529993,"breakevenPct":68.39617327723889},{"delta":0.45,"premium":0.8757240905931492,"strike":8.788109720047247,"iv":2.1544354683832396,"gamma":0.10215079023631005,"theta":-0.023134461240931437,"vega":0.006057115348688125,"rho":0.0014549070510644258,"breakevenPct":59.84904410877985},{"delta":0.5,"premium":0.9633558566121107,"strike":8.183752713019926,"iv":2.0137629303514526,"gamma":0.10854026211947693,"theta":-0.021342109415639247,"vega":0.005936324769765322,"rho":0.0016250827794758527,"breakevenPct":51.30191494032082},{"delta":0.55,"premium":1.0509876226310721,"strike":7.579395705992605,"iv":1.8730903923196658,"gamma":0.1149297340026438,"theta":-0.019549757590347057,"vega":0.00581553419084252,"rho":0.0017952585078872794,"breakevenPct":42.75478577186178},{"delta":0.6,"premium":1.1386193886500335,"strike":6.975038698965284,"iv":1.7324178542878792,"gamma":0.12131920588581066,"theta":-0.01775740576505487,"vega":0.005694743611919718,"rho":0.0019654342362987057,"breakevenPct":34.20765660340276},{"delta":0.65,"premium":1.2262511546689951,"strike":6.370681691937963,"iv":1.5917453162560924,"gamma":0.12770867776897754,"theta":-0.015965053939762684,"vega":0.0055739530329969155,"rho":0.0021356099647101326,"breakevenPct":25.660527434943724},{"delta":0.7,"premium":1.3138829206879565,"strike":5.766324684910643,"iv":1.4510727782243058,"gamma":0.1340981496521444,"theta":-0.014172702114470496,"vega":0.0054531624540741135,"rho":0.002305785693121559,"breakevenPct":17.1133982664847},{"delta":0.75,"premium":1.4015146867069181,"strike":5.161967677883322,"iv":1.3104002401925188,"gamma":0.14048762153531127,"theta":-0.012380350289178306,"vega":0.0053323718751513115,"rho":0.002475961421532986,"breakevenPct":8.566269098025657},{"delta":0.8,"premium":2.0742998940273054,"strike":4.381619148545424,"iv":1.9529611200588675,"gamma":0.11282949045602128,"theta":-0.013702996369309911,"vega":0.004664609978662953,"rho":0.0021840591105516142,"breakevenPct":6.787068985257515},{"delta":0.85,"premium":2.961321607179359,"strike":3.536836564591086,"iv":2.8822795900846403,"gamma":0.07270584353801769,"theta":-0.016166106163449125,"vega":0.0037965908238309235,"rho":0.0017229806867870877,"breakevenPct":7.48574453768766},{"delta":0.9,"premium":3.8483433203314146,"strike":2.692053980636748,"iv":3.811598060110414,"gamma":0.032582196620014034,"theta":-0.01862921595758834,"vega":0.002928571668998893,"rho":0.0012619022630225606,"breakevenPct":8.184420090117808}],"put":[{"delta":0.2,"premium":0.22589134497995517,"strike":5.075957231313366,"iv":0.9072776206054937,"gamma":0.17541812384049774,"theta":-0.007084782331673044,"vega":0.0046045981086878535,"rho":-0.0011572483212990382,"breakevenPct":19.775276460013714},{"delta":0.25,"premium":0.4037783827696643,"strike":5.341460272790544,"iv":0.9491420652270168,"gamma":0.17453990655238188,"theta":-0.007765529064238975,"vega":0.004790293825151396,"rho":-0.0015381521467595946,"breakevenPct":18.32602405020379},{"delta":0.3,"premium":0.5816654205593734,"strike":5.6069633142677215,"iv":0.99100650984854,"gamma":0.17366168926426603,"theta":-0.008446275796804906,"vega":0.004975989541614939,"rho":-0.001919055972220151,"breakevenPct":16.87677164039387},{"delta":0.35,"premium":0.7595524583490827,"strike":5.8724663557448995,"iv":1.0328709544700632,"gamma":0.17278347197615018,"theta":-0.009127022529370837,"vega":0.005161685258078481,"rho":-0.002299959797680707,"breakevenPct":15.427519230583947},{"delta":0.4,"premium":0.937439496138792,"strike":6.1379693972220775,"iv":1.0747353990915864,"gamma":0.17190525468803433,"theta":-0.00980776926193677,"vega":0.005347380974542025,"rho":-0.0026808636231412638,"breakevenPct":13.978266820774024},{"delta":0.45,"premium":1.115326533928501,"strike":6.403472438699255,"iv":1.1165998437131095,"gamma":0.17102703739991848,"theta":-0.010488515994502703,"vega":0.0055330766910055675,"rho":-0.00306176744860182,"breakevenPct":12.529014410964102},{"delta":0.5,"premium":1.2932135717182105,"strike":6.668975480176433,"iv":1.1584642883346326,"gamma":0.17014882011180263,"theta":-0.011169262727068634,"vega":0.005718772407469111,"rho":-0.003442671274062377,"breakevenPct":11.079762001154178},{"delta":0.55,"premium":1.4711006095079198,"strike":6.934478521653611,"iv":1.2003287329561558,"gamma":0.16927060282368675,"theta":-0.011850009459634565,"vega":0.005904468123932654,"rho":-0.0038235750995229334,"breakevenPct":9.630509591344254},{"delta":0.6,"premium":1.6489876472976286,"strike":7.199981563130789,"iv":1.2421931775776789,"gamma":0.1683923855355709,"theta":-0.012530756192200496,"vega":0.006090163840396196,"rho":-0.004204478924983489,"breakevenPct":8.181257181534333},{"delta":0.65,"premium":1.826874685087338,"strike":7.465484604607967,"iv":1.2840576221992022,"gamma":0.16751416824745505,"theta":-0.013211502924766428,"vega":0.00627585955685974,"rho":-0.004585382750444046,"breakevenPct":6.732004771724409},{"delta":0.7,"premium":2.493802505462191,"strike":8.19978533202412,"iv":1.3763587839349671,"gamma":0.14828025257181873,"theta":-0.012818911102217103,"vega":0.00582072508343504,"rho":-0.005353923723783799,"breakevenPct":5.617592520809688},{"delta":0.75,"premium":3.2338053853037905,"strike":9.004136288373685,"iv":1.4761964666188376,"gamma":0.12630353139000117,"theta":-0.012265935357639063,"vega":0.005269834374739683,"rho":-0.006180387489335389,"breakevenPct":4.553213856856319},{"delta":0.8,"premium":3.97380826514539,"strike":9.80848724472325,"iv":1.576034149302708,"gamma":0.10432681020818363,"theta":-0.01171295961306102,"vega":0.004718943666044326,"rho":-0.0070068512548869775,"breakevenPct":3.488835192902948}]}},"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"}}