{"symbol":"TNXP","url":"https://intraalpha.com/companies/TNXP","capturedAt":"2026-10-23T01:37:30.316Z","state":"partial","quote":{"symbol":"TNXP","last_price":5.18,"prev_close":5.43,"regular_close":5.13,"change":-0.25,"change_pct":-4.6041,"regular_change":-0.3,"regular_change_pct":-5.5249,"extended_change":0.05,"extended_change_pct":0.9747,"bid":5.06,"ask":5.28,"bid_size":200,"ask_size":200,"volume":905800,"vwap":5.178784,"open":5.37,"high":5.46,"low":5.05,"close":5.13,"trade_count":7027,"last_trade_at":"2026-10-22T23:16:37.120819439Z","last_quote_at":"2026-10-22T23:56:36.306514087Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:29.54834985-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.619Z","bars":[{"c":6.5,"h":6.57,"l":6.5,"n":2,"o":6.57,"t":"2026-10-16T11:05:00Z","v":500,"vw":6.514},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-16T12:40:00Z","v":258,"vw":6.56},{"c":6.5408,"h":6.5408,"l":6.5408,"n":1,"o":6.5408,"t":"2026-10-16T13:00:00Z","v":100,"vw":6.5408},{"c":6.41,"h":6.56,"l":6.36,"n":102,"o":6.46,"t":"2026-10-16T13:30:00Z","v":18210,"vw":6.438664},{"c":6.401,"h":6.416,"l":6.33,"n":273,"o":6.415,"t":"2026-10-16T13:35:00Z","v":25714,"vw":6.364336},{"c":6.406,"h":6.406,"l":6.345,"n":103,"o":6.37,"t":"2026-10-16T13:40:00Z","v":21213,"vw":6.368713},{"c":6.32,"h":6.38,"l":6.3,"n":88,"o":6.38,"t":"2026-10-16T13:45:00Z","v":7610,"vw":6.325982},{"c":6.225,"h":6.34,"l":6.225,"n":131,"o":6.34,"t":"2026-10-16T13:50:00Z","v":23717,"vw":6.260901},{"c":6.29,"h":6.29,"l":6.225,"n":111,"o":6.245,"t":"2026-10-16T13:55:00Z","v":11573,"vw":6.2431},{"c":6.3101,"h":6.325,"l":6.27,"n":199,"o":6.29,"t":"2026-10-16T14:00:00Z","v":10373,"vw":6.289825},{"c":6.335,"h":6.36,"l":6.32,"n":199,"o":6.32,"t":"2026-10-16T14:05:00Z","v":5300,"vw":6.338408},{"c":6.37,"h":6.38,"l":6.32,"n":58,"o":6.35,"t":"2026-10-16T14:10:00Z","v":3054,"vw":6.337701},{"c":6.345,"h":6.39,"l":6.345,"n":94,"o":6.37,"t":"2026-10-16T14:15:00Z","v":3773,"vw":6.361167},{"c":6.36,"h":6.36,"l":6.34,"n":33,"o":6.34,"t":"2026-10-16T14:20:00Z","v":1673,"vw":6.346857},{"c":6.29,"h":6.34,"l":6.29,"n":62,"o":6.3245,"t":"2026-10-16T14:25:00Z","v":2787,"vw":6.315572},{"c":6.33,"h":6.33,"l":6.28,"n":81,"o":6.28,"t":"2026-10-16T14:30:00Z","v":4267,"vw":6.306522},{"c":6.33,"h":6.35,"l":6.315,"n":54,"o":6.327,"t":"2026-10-16T14:35:00Z","v":2870,"vw":6.327792},{"c":6.327,"h":6.3299,"l":6.28,"n":102,"o":6.32,"t":"2026-10-16T14:40:00Z","v":6889,"vw":6.306188},{"c":6.32,"h":6.34,"l":6.32,"n":39,"o":6.34,"t":"2026-10-16T14:45:00Z","v":800,"vw":6.328572},{"c":6.38,"h":6.38,"l":6.32,"n":106,"o":6.32,"t":"2026-10-16T14:50:00Z","v":7169,"vw":6.337083},{"c":6.377,"h":6.39,"l":6.37,"n":91,"o":6.38,"t":"2026-10-16T14:55:00Z","v":4929,"vw":6.378889},{"c":6.38,"h":6.38,"l":6.35,"n":47,"o":6.365,"t":"2026-10-16T15:00:00Z","v":4997,"vw":6.354907},{"c":6.355,"h":6.38,"l":6.355,"n":48,"o":6.37,"t":"2026-10-16T15:05:00Z","v":2729,"vw":6.363253},{"c":6.326,"h":6.37,"l":6.29,"n":234,"o":6.355,"t":"2026-10-16T15:10:00Z","v":45664,"vw":6.34133},{"c":6.27,"h":6.33,"l":6.27,"n":81,"o":6.326,"t":"2026-10-16T15:15:00Z","v":6084,"vw":6.312659},{"c":6.2346,"h":6.265,"l":6.2346,"n":52,"o":6.265,"t":"2026-10-16T15:20:00Z","v":3658,"vw":6.257555},{"c":6.26,"h":6.276,"l":6.23,"n":106,"o":6.245,"t":"2026-10-16T15:25:00Z","v":4773,"vw":6.242457},{"c":6.28,"h":6.28,"l":6.26,"n":57,"o":6.28,"t":"2026-10-16T15:30:00Z","v":2480,"vw":6.275778},{"c":6.26,"h":6.28,"l":6.2458,"n":45,"o":6.28,"t":"2026-10-16T15:35:00Z","v":1912,"vw":6.265513},{"c":6.29,"h":6.29,"l":6.24,"n":110,"o":6.28,"t":"2026-10-16T15:40:00Z","v":7577,"vw":6.259745},{"c":6.28,"h":6.29,"l":6.275,"n":80,"o":6.29,"t":"2026-10-16T15:45:00Z","v":5060,"vw":6.281124},{"c":6.27,"h":6.275,"l":6.26,"n":69,"o":6.275,"t":"2026-10-16T15:50:00Z","v":3632,"vw":6.265279},{"c":6.28,"h":6.28,"l":6.25,"n":42,"o":6.27,"t":"2026-10-16T15:55:00Z","v":2992,"vw":6.257867},{"c":6.25,"h":6.28,"l":6.25,"n":82,"o":6.265,"t":"2026-10-16T16:00:00Z","v":5595,"vw":6.259057},{"c":6.22,"h":6.26,"l":6.2,"n":115,"o":6.26,"t":"2026-10-16T16:05:00Z","v":10467,"vw":6.232019},{"c":6.21,"h":6.24,"l":6.21,"n":98,"o":6.22,"t":"2026-10-16T16:10:00Z","v":13182,"vw":6.2145},{"c":6.22,"h":6.24,"l":6.22,"n":102,"o":6.22,"t":"2026-10-16T16:15:00Z","v":5244,"vw":6.223105},{"c":6.2004,"h":6.2396,"l":6.2004,"n":25,"o":6.2396,"t":"2026-10-16T16:20:00Z","v":1219,"vw":6.222838},{"c":6.15,"h":6.23,"l":6.15,"n":118,"o":6.22,"t":"2026-10-16T16:25:00Z","v":9745,"vw":6.177759},{"c":6.17,"h":6.17,"l":6.15,"n":99,"o":6.168,"t":"2026-10-16T16:30:00Z","v":7820,"vw":6.154056},{"c":6.15,"h":6.16,"l":6.14,"n":76,"o":6.16,"t":"2026-10-16T16:35:00Z","v":4678,"vw":6.147212},{"c":6.1142,"h":6.145,"l":6.1101,"n":54,"o":6.145,"t":"2026-10-16T16:40:00Z","v":4059,"vw":6.122569},{"c":6.12,"h":6.13,"l":6.12,"n":47,"o":6.12,"t":"2026-10-16T16:45:00Z","v":1593,"vw":6.120884},{"c":6.11,"h":6.13,"l":6.1,"n":107,"o":6.13,"t":"2026-10-16T16:50:00Z","v":6366,"vw":6.110634},{"c":6.11,"h":6.12,"l":6.11,"n":42,"o":6.118,"t":"2026-10-16T16:55:00Z","v":3596,"vw":6.113631},{"c":6.11,"h":6.12,"l":6.11,"n":68,"o":6.12,"t":"2026-10-16T17:00:00Z","v":2885,"vw":6.112948},{"c":6.07,"h":6.11,"l":6.02,"n":470,"o":6.11,"t":"2026-10-16T17:05:00Z","v":76076,"vw":6.056083},{"c":6.05,"h":6.0777,"l":6.04,"n":103,"o":6.07,"t":"2026-10-16T17:10:00Z","v":13793,"vw":6.052421},{"c":6.0205,"h":6.04,"l":6.0205,"n":84,"o":6.04,"t":"2026-10-16T17:15:00Z","v":5991,"vw":6.030334},{"c":6.0337,"h":6.04,"l":6.0337,"n":38,"o":6.04,"t":"2026-10-16T17:20:00Z","v":1662,"vw":6.038899},{"c":6.05,"h":6.07,"l":6.03,"n":131,"o":6.045,"t":"2026-10-16T17:25:00Z","v":8232,"vw":6.046585},{"c":6.13,"h":6.13,"l":6.08,"n":114,"o":6.08,"t":"2026-10-16T17:30:00Z","v":9640,"vw":6.10718},{"c":6.115,"h":6.13,"l":6.11,"n":96,"o":6.13,"t":"2026-10-16T17:35:00Z","v":5743,"vw":6.116592},{"c":6.12,"h":6.12,"l":6.0904,"n":69,"o":6.115,"t":"2026-10-16T17:40:00Z","v":4730,"vw":6.102308},{"c":6.15,"h":6.15,"l":6.12,"n":59,"o":6.12,"t":"2026-10-16T17:45:00Z","v":14020,"vw":6.128955},{"c":6.13,"h":6.15,"l":6.115,"n":72,"o":6.15,"t":"2026-10-16T17:50:00Z","v":2372,"vw":6.137408},{"c":6.11,"h":6.13,"l":6.095,"n":107,"o":6.115,"t":"2026-10-16T17:55:00Z","v":17645,"vw":6.108687},{"c":6.08,"h":6.11,"l":6.065,"n":82,"o":6.095,"t":"2026-10-16T18:00:00Z","v":5974,"vw":6.081407},{"c":6.12,"h":6.12,"l":6.07,"n":66,"o":6.089,"t":"2026-10-16T18:05:00Z","v":6353,"vw":6.097061},{"c":6.09,"h":6.11,"l":6.08,"n":70,"o":6.11,"t":"2026-10-16T18:10:00Z","v":6585,"vw":6.092456},{"c":6.187,"h":6.19,"l":6.09,"n":140,"o":6.09,"t":"2026-10-16T18:15:00Z","v":24264,"vw":6.128218},{"c":6.19,"h":6.19,"l":6.175,"n":15,"o":6.19,"t":"2026-10-16T18:20:00Z","v":541,"vw":6.181343},{"c":6.19,"h":6.1987,"l":6.19,"n":55,"o":6.19,"t":"2026-10-16T18:25:00Z","v":2910,"vw":6.193011},{"c":6.228,"h":6.23,"l":6.2,"n":91,"o":6.2,"t":"2026-10-16T18:30:00Z","v":6297,"vw":6.210012},{"c":6.23,"h":6.23,"l":6.22,"n":38,"o":6.23,"t":"2026-10-16T18:35:00Z","v":544,"vw":6.226623},{"c":6.24,"h":6.24,"l":6.21,"n":130,"o":6.23,"t":"2026-10-16T18:40:00Z","v":15557,"vw":6.233225},{"c":6.24,"h":6.24,"l":6.225,"n":75,"o":6.23,"t":"2026-10-16T18:45:00Z","v":6296,"vw":6.231418},{"c":6.24,"h":6.24,"l":6.23,"n":70,"o":6.23,"t":"2026-10-16T18:50:00Z","v":5809,"vw":6.233347},{"c":6.228,"h":6.23,"l":6.211,"n":62,"o":6.2296,"t":"2026-10-16T18:55:00Z","v":7916,"vw":6.22148},{"c":6.19,"h":6.23,"l":6.1817,"n":124,"o":6.23,"t":"2026-10-16T19:00:00Z","v":8993,"vw":6.205724},{"c":6.165,"h":6.18,"l":6.16,"n":90,"o":6.18,"t":"2026-10-16T19:05:00Z","v":4431,"vw":6.168794},{"c":6.155,"h":6.2,"l":6.155,"n":209,"o":6.165,"t":"2026-10-16T19:10:00Z","v":17330,"vw":6.174556},{"c":6.14,"h":6.17,"l":6.12,"n":206,"o":6.17,"t":"2026-10-16T19:15:00Z","v":20373,"vw":6.139925},{"c":6.15,"h":6.16,"l":6.115,"n":276,"o":6.13,"t":"2026-10-16T19:20:00Z","v":13314,"vw":6.138078},{"c":6.14,"h":6.16,"l":6.14,"n":69,"o":6.15,"t":"2026-10-16T19:25:00Z","v":3892,"vw":6.146287},{"c":6.11,"h":6.15,"l":6.11,"n":58,"o":6.1301,"t":"2026-10-16T19:30:00Z","v":5959,"vw":6.131026},{"c":6.11,"h":6.13,"l":6.1,"n":259,"o":6.12,"t":"2026-10-16T19:35:00Z","v":28398,"vw":6.109725},{"c":6.11,"h":6.12,"l":6.11,"n":136,"o":6.11,"t":"2026-10-16T19:40:00Z","v":12413,"vw":6.115811},{"c":6.09,"h":6.11,"l":6.09,"n":125,"o":6.11,"t":"2026-10-16T19:45:00Z","v":10672,"vw":6.097606},{"c":6.088,"h":6.09,"l":6.07,"n":236,"o":6.08,"t":"2026-10-16T19:50:00Z","v":18255,"vw":6.079093},{"c":6.05,"h":6.1,"l":6.04,"n":1552,"o":6.08,"t":"2026-10-16T19:55:00Z","v":160273,"vw":6.066287},{"c":6.04,"h":6.05,"l":6.04,"n":29,"o":6.04,"t":"2026-10-16T20:00:00Z","v":39413,"vw":6.040062},{"c":6.03,"h":6.03,"l":6.03,"n":31,"o":6.03,"t":"2026-10-16T20:10:00Z","v":767,"vw":6.03},{"c":6.1197,"h":6.1197,"l":6.1197,"n":1,"o":6.1197,"t":"2026-10-16T20:25:00Z","v":152,"vw":6.1197},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-16T20:50:00Z","v":100,"vw":6.07},{"c":6.06,"h":6.11,"l":6.06,"n":3,"o":6.11,"t":"2026-10-16T21:05:00Z","v":5157,"vw":6.061522},{"c":6.07,"h":6.07,"l":6.07,"n":11,"o":6.07,"t":"2026-10-16T22:55:00Z","v":401,"vw":6.07},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-16T23:20:00Z","v":100,"vw":6.06},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-19T08:00:00Z","v":283,"vw":6.09},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-19T11:25:00Z","v":164,"vw":6.07},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-19T11:35:00Z","v":100,"vw":6.07},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-19T11:45:00Z","v":200,"vw":6.19},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-19T12:00:00Z","v":100,"vw":6.16},{"c":6.25,"h":6.25,"l":6.165,"n":8,"o":6.165,"t":"2026-10-19T13:25:00Z","v":466,"vw":6.201429},{"c":6.15,"h":6.22,"l":6.08,"n":115,"o":6.1,"t":"2026-10-19T13:30:00Z","v":28741,"vw":6.111525},{"c":6.11,"h":6.22,"l":6.1,"n":112,"o":6.15,"t":"2026-10-19T13:35:00Z","v":9532,"vw":6.159743},{"c":6.124,"h":6.14,"l":6.06,"n":111,"o":6.1,"t":"2026-10-19T13:40:00Z","v":17833,"vw":6.095867},{"c":6.131,"h":6.16,"l":6.115,"n":79,"o":6.13,"t":"2026-10-19T13:45:00Z","v":9202,"vw":6.126681},{"c":6.09,"h":6.16,"l":6.07,"n":170,"o":6.15,"t":"2026-10-19T13:50:00Z","v":19681,"vw":6.124101},{"c":5.946,"h":6.076,"l":5.91,"n":459,"o":6.075,"t":"2026-10-19T13:55:00Z","v":44895,"vw":6.008627},{"c":5.91,"h":5.9388,"l":5.86,"n":213,"o":5.93,"t":"2026-10-19T14:00:00Z","v":76157,"vw":5.900168},{"c":5.9392,"h":5.9392,"l":5.925,"n":68,"o":5.935,"t":"2026-10-19T14:05:00Z","v":10145,"vw":5.932476},{"c":5.93,"h":5.95,"l":5.89,"n":127,"o":5.92,"t":"2026-10-19T14:10:00Z","v":13492,"vw":5.92981},{"c":5.92,"h":5.96,"l":5.92,"n":89,"o":5.95,"t":"2026-10-19T14:15:00Z","v":13890,"vw":5.944932},{"c":5.935,"h":5.94,"l":5.9112,"n":62,"o":5.92,"t":"2026-10-19T14:20:00Z","v":5193,"vw":5.92823},{"c":5.91,"h":5.94,"l":5.905,"n":113,"o":5.935,"t":"2026-10-19T14:25:00Z","v":12400,"vw":5.917191},{"c":5.88,"h":5.918,"l":5.875,"n":100,"o":5.918,"t":"2026-10-19T14:30:00Z","v":9934,"vw":5.89136},{"c":5.855,"h":5.9,"l":5.855,"n":85,"o":5.9,"t":"2026-10-19T14:35:00Z","v":10405,"vw":5.872638},{"c":5.82,"h":5.86,"l":5.82,"n":147,"o":5.8558,"t":"2026-10-19T14:40:00Z","v":19538,"vw":5.83317},{"c":5.84,"h":5.86,"l":5.81,"n":84,"o":5.8124,"t":"2026-10-19T14:45:00Z","v":13307,"vw":5.839366},{"c":5.8291,"h":5.86,"l":5.82,"n":96,"o":5.84,"t":"2026-10-19T14:50:00Z","v":9841,"vw":5.838702},{"c":5.81,"h":5.84,"l":5.8,"n":135,"o":5.821,"t":"2026-10-19T14:55:00Z","v":11033,"vw":5.821749},{"c":5.77,"h":5.82,"l":5.77,"n":102,"o":5.8001,"t":"2026-10-19T15:00:00Z","v":15398,"vw":5.796875},{"c":5.83,"h":5.8398,"l":5.7601,"n":95,"o":5.77,"t":"2026-10-19T15:05:00Z","v":18217,"vw":5.796692},{"c":5.85,"h":5.85,"l":5.825,"n":99,"o":5.838,"t":"2026-10-19T15:10:00Z","v":9573,"vw":5.83599},{"c":5.85,"h":5.8589,"l":5.84,"n":71,"o":5.855,"t":"2026-10-19T15:15:00Z","v":8218,"vw":5.847624},{"c":5.89,"h":5.89,"l":5.845,"n":36,"o":5.845,"t":"2026-10-19T15:20:00Z","v":3838,"vw":5.868055},{"c":5.89,"h":5.89,"l":5.87,"n":55,"o":5.87,"t":"2026-10-19T15:25:00Z","v":11709,"vw":5.877723},{"c":5.885,"h":5.906,"l":5.8767,"n":90,"o":5.89,"t":"2026-10-19T15:30:00Z","v":15631,"vw":5.884523},{"c":5.88,"h":5.89,"l":5.88,"n":39,"o":5.88,"t":"2026-10-19T15:35:00Z","v":2702,"vw":5.883188},{"c":5.88,"h":5.89,"l":5.87,"n":41,"o":5.89,"t":"2026-10-19T15:40:00Z","v":6153,"vw":5.88245},{"c":5.89,"h":5.89,"l":5.88,"n":17,"o":5.89,"t":"2026-10-19T15:45:00Z","v":1100,"vw":5.887958},{"c":5.89,"h":5.9,"l":5.8806,"n":65,"o":5.89,"t":"2026-10-19T15:50:00Z","v":7621,"vw":5.888225},{"c":5.83,"h":5.91,"l":5.81,"n":239,"o":5.91,"t":"2026-10-19T15:55:00Z","v":39150,"vw":5.863998},{"c":5.73,"h":5.85,"l":5.73,"n":168,"o":5.83,"t":"2026-10-19T16:00:00Z","v":34530,"vw":5.798708},{"c":5.735,"h":5.76,"l":5.72,"n":110,"o":5.7201,"t":"2026-10-19T16:05:00Z","v":21457,"vw":5.733622},{"c":5.765,"h":5.77,"l":5.74,"n":48,"o":5.74,"t":"2026-10-19T16:10:00Z","v":6547,"vw":5.764051},{"c":5.77,"h":5.78,"l":5.76,"n":38,"o":5.76,"t":"2026-10-19T16:15:00Z","v":9219,"vw":5.769345},{"c":5.77,"h":5.775,"l":5.755,"n":92,"o":5.77,"t":"2026-10-19T16:20:00Z","v":12120,"vw":5.762409},{"c":5.78,"h":5.785,"l":5.77,"n":58,"o":5.775,"t":"2026-10-19T16:25:00Z","v":8567,"vw":5.778189},{"c":5.77,"h":5.788,"l":5.77,"n":71,"o":5.788,"t":"2026-10-19T16:30:00Z","v":8029,"vw":5.770383},{"c":5.79,"h":5.79,"l":5.775,"n":65,"o":5.78,"t":"2026-10-19T16:35:00Z","v":8125,"vw":5.779777},{"c":5.805,"h":5.805,"l":5.78,"n":100,"o":5.7833,"t":"2026-10-19T16:40:00Z","v":13490,"vw":5.787914},{"c":5.72,"h":5.805,"l":5.72,"n":208,"o":5.8,"t":"2026-10-19T16:45:00Z","v":38233,"vw":5.760749},{"c":5.73,"h":5.7499,"l":5.71,"n":42,"o":5.7299,"t":"2026-10-19T16:50:00Z","v":7469,"vw":5.719869},{"c":5.735,"h":5.735,"l":5.71,"n":24,"o":5.73,"t":"2026-10-19T16:55:00Z","v":3399,"vw":5.71663},{"c":5.7,"h":5.735,"l":5.69,"n":116,"o":5.735,"t":"2026-10-19T17:00:00Z","v":9780,"vw":5.709382},{"c":5.68,"h":5.71,"l":5.68,"n":65,"o":5.71,"t":"2026-10-19T17:05:00Z","v":6584,"vw":5.695889},{"c":5.69,"h":5.7,"l":5.67,"n":138,"o":5.685,"t":"2026-10-19T17:10:00Z","v":15933,"vw":5.679492},{"c":5.6824,"h":5.715,"l":5.6824,"n":142,"o":5.685,"t":"2026-10-19T17:15:00Z","v":23165,"vw":5.695301},{"c":5.68,"h":5.6999,"l":5.675,"n":43,"o":5.6999,"t":"2026-10-19T17:20:00Z","v":5044,"vw":5.689465},{"c":5.71,"h":5.71,"l":5.68,"n":39,"o":5.6845,"t":"2026-10-19T17:25:00Z","v":3000,"vw":5.694461},{"c":5.719,"h":5.72,"l":5.705,"n":90,"o":5.71,"t":"2026-10-19T17:30:00Z","v":8691,"vw":5.714271},{"c":5.72,"h":5.73,"l":5.72,"n":108,"o":5.72,"t":"2026-10-19T17:35:00Z","v":10402,"vw":5.723993},{"c":5.7,"h":5.715,"l":5.69,"n":99,"o":5.7113,"t":"2026-10-19T17:40:00Z","v":11446,"vw":5.702775},{"c":5.68,"h":5.69,"l":5.675,"n":85,"o":5.69,"t":"2026-10-19T17:45:00Z","v":5609,"vw":5.681397},{"c":5.685,"h":5.69,"l":5.685,"n":53,"o":5.685,"t":"2026-10-19T17:50:00Z","v":3207,"vw":5.688436},{"c":5.695,"h":5.7,"l":5.685,"n":44,"o":5.685,"t":"2026-10-19T17:55:00Z","v":2679,"vw":5.696005},{"c":5.69,"h":5.7,"l":5.685,"n":86,"o":5.7,"t":"2026-10-19T18:00:00Z","v":8879,"vw":5.69347},{"c":5.68,"h":5.685,"l":5.68,"n":30,"o":5.68,"t":"2026-10-19T18:05:00Z","v":7441,"vw":5.680384},{"c":5.68,"h":5.69,"l":5.68,"n":124,"o":5.685,"t":"2026-10-19T18:10:00Z","v":9139,"vw":5.684611},{"c":5.68,"h":5.6999,"l":5.68,"n":114,"o":5.68,"t":"2026-10-19T18:15:00Z","v":9520,"vw":5.683907},{"c":5.675,"h":5.68,"l":5.675,"n":25,"o":5.68,"t":"2026-10-19T18:20:00Z","v":8823,"vw":5.679734},{"c":5.65,"h":5.67,"l":5.65,"n":69,"o":5.67,"t":"2026-10-19T18:25:00Z","v":7741,"vw":5.667087},{"c":5.675,"h":5.675,"l":5.66,"n":127,"o":5.66,"t":"2026-10-19T18:30:00Z","v":11466,"vw":5.665024},{"c":5.675,"h":5.68,"l":5.671,"n":79,"o":5.6713,"t":"2026-10-19T18:35:00Z","v":5586,"vw":5.676477},{"c":5.675,"h":5.68,"l":5.6635,"n":107,"o":5.67,"t":"2026-10-19T18:40:00Z","v":8367,"vw":5.670962},{"c":5.6761,"h":5.69,"l":5.67,"n":111,"o":5.68,"t":"2026-10-19T18:45:00Z","v":7769,"vw":5.681855},{"c":5.69,"h":5.69,"l":5.675,"n":167,"o":5.68,"t":"2026-10-19T18:50:00Z","v":15363,"vw":5.681239},{"c":5.69,"h":5.69,"l":5.685,"n":87,"o":5.685,"t":"2026-10-19T18:55:00Z","v":2692,"vw":5.689},{"c":5.685,"h":5.69,"l":5.675,"n":139,"o":5.69,"t":"2026-10-19T19:00:00Z","v":13938,"vw":5.680631},{"c":5.625,"h":5.685,"l":5.61,"n":346,"o":5.685,"t":"2026-10-19T19:05:00Z","v":63043,"vw":5.632826},{"c":5.6599,"h":5.6599,"l":5.615,"n":129,"o":5.625,"t":"2026-10-19T19:10:00Z","v":11227,"vw":5.624485},{"c":5.6815,"h":5.6815,"l":5.66,"n":61,"o":5.66,"t":"2026-10-19T19:15:00Z","v":2285,"vw":5.673222},{"c":5.69,"h":5.69,"l":5.675,"n":118,"o":5.69,"t":"2026-10-19T19:20:00Z","v":10405,"vw":5.682287},{"c":5.7,"h":5.71,"l":5.675,"n":101,"o":5.68,"t":"2026-10-19T19:25:00Z","v":6150,"vw":5.680709},{"c":5.72,"h":5.73,"l":5.689,"n":139,"o":5.689,"t":"2026-10-19T19:30:00Z","v":20657,"vw":5.705069},{"c":5.76,"h":5.76,"l":5.715,"n":164,"o":5.72,"t":"2026-10-19T19:35:00Z","v":21271,"vw":5.738075},{"c":5.725,"h":5.77,"l":5.7,"n":454,"o":5.765,"t":"2026-10-19T19:40:00Z","v":61589,"vw":5.725309},{"c":5.77,"h":5.78,"l":5.725,"n":143,"o":5.73,"t":"2026-10-19T19:45:00Z","v":21245,"vw":5.757686},{"c":5.775,"h":5.779,"l":5.75,"n":327,"o":5.76,"t":"2026-10-19T19:50:00Z","v":43915,"vw":5.76319},{"c":5.72,"h":5.79,"l":5.71,"n":1038,"o":5.775,"t":"2026-10-19T19:55:00Z","v":106864,"vw":5.742458},{"c":5.75,"h":5.75,"l":5.73,"n":8,"o":5.73,"t":"2026-10-19T20:00:00Z","v":60017,"vw":5.730105},{"c":5.859,"h":5.859,"l":5.859,"n":1,"o":5.859,"t":"2026-10-19T20:15:00Z","v":170,"vw":5.859},{"c":5.73,"h":5.73,"l":5.73,"n":2,"o":5.73,"t":"2026-10-19T20:25:00Z","v":32938,"vw":5.73},{"c":5.73,"h":5.73,"l":5.73,"n":2,"o":5.73,"t":"2026-10-19T22:25:00Z","v":750,"vw":5.73},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-19T22:30:00Z","v":110,"vw":5.73},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-19T22:55:00Z","v":200,"vw":5.75},{"c":5.73,"h":5.73,"l":5.73,"n":3,"o":5.73,"t":"2026-10-20T08:00:00Z","v":5287,"vw":5.73},{"c":5.73,"h":5.73,"l":5.725,"n":12,"o":5.725,"t":"2026-10-20T12:15:00Z","v":454,"vw":5.72875},{"c":5.6423,"h":5.6423,"l":5.6423,"n":1,"o":5.6423,"t":"2026-10-20T13:10:00Z","v":2500,"vw":5.6423},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-20T13:15:00Z","v":200,"vw":5.64},{"c":5.65,"h":5.65,"l":5.65,"n":6,"o":5.65,"t":"2026-10-20T13:25:00Z","v":391,"vw":5.65},{"c":5.57,"h":5.73,"l":5.56,"n":189,"o":5.73,"t":"2026-10-20T13:30:00Z","v":14667,"vw":5.658515},{"c":5.65,"h":5.6541,"l":5.545,"n":111,"o":5.55,"t":"2026-10-20T13:35:00Z","v":17612,"vw":5.620117},{"c":5.675,"h":5.7,"l":5.6145,"n":60,"o":5.6145,"t":"2026-10-20T13:40:00Z","v":7403,"vw":5.658644},{"c":5.65,"h":5.69,"l":5.65,"n":25,"o":5.67,"t":"2026-10-20T13:45:00Z","v":1331,"vw":5.668198},{"c":5.68,"h":5.68,"l":5.63,"n":8,"o":5.655,"t":"2026-10-20T13:50:00Z","v":6310,"vw":5.635341},{"c":5.76,"h":5.76,"l":5.66,"n":82,"o":5.67,"t":"2026-10-20T13:55:00Z","v":5119,"vw":5.677473},{"c":5.76,"h":5.77,"l":5.73,"n":96,"o":5.755,"t":"2026-10-20T14:00:00Z","v":11160,"vw":5.748348},{"c":5.7965,"h":5.7965,"l":5.755,"n":43,"o":5.755,"t":"2026-10-20T14:05:00Z","v":2811,"vw":5.771174},{"c":5.865,"h":5.88,"l":5.8,"n":139,"o":5.8,"t":"2026-10-20T14:10:00Z","v":11586,"vw":5.847525},{"c":5.87,"h":5.94,"l":5.87,"n":79,"o":5.8894,"t":"2026-10-20T14:15:00Z","v":8257,"vw":5.895769},{"c":5.85,"h":5.92,"l":5.85,"n":89,"o":5.89,"t":"2026-10-20T14:20:00Z","v":10038,"vw":5.86844},{"c":5.93,"h":5.96,"l":5.87,"n":96,"o":5.87,"t":"2026-10-20T14:25:00Z","v":7004,"vw":5.936916},{"c":5.885,"h":5.93,"l":5.885,"n":31,"o":5.93,"t":"2026-10-20T14:30:00Z","v":1548,"vw":5.902975},{"c":5.885,"h":5.885,"l":5.885,"n":7,"o":5.885,"t":"2026-10-20T14:35:00Z","v":425,"vw":5.885},{"c":5.91,"h":5.91,"l":5.9,"n":13,"o":5.9,"t":"2026-10-20T14:40:00Z","v":1766,"vw":5.900667},{"c":5.91,"h":5.94,"l":5.8887,"n":73,"o":5.93,"t":"2026-10-20T14:45:00Z","v":7286,"vw":5.919111},{"c":5.91,"h":5.91,"l":5.885,"n":28,"o":5.885,"t":"2026-10-20T14:50:00Z","v":1328,"vw":5.901447},{"c":5.915,"h":5.94,"l":5.915,"n":39,"o":5.9299,"t":"2026-10-20T14:55:00Z","v":5263,"vw":5.928486},{"c":5.9,"h":5.93,"l":5.9,"n":30,"o":5.9299,"t":"2026-10-20T15:00:00Z","v":1447,"vw":5.917119},{"c":5.92,"h":5.92,"l":5.895,"n":25,"o":5.895,"t":"2026-10-20T15:05:00Z","v":1285,"vw":5.908878},{"c":5.83,"h":5.92,"l":5.83,"n":105,"o":5.92,"t":"2026-10-20T15:10:00Z","v":13322,"vw":5.902585},{"c":5.83,"h":5.838,"l":5.81,"n":38,"o":5.82,"t":"2026-10-20T15:15:00Z","v":3893,"vw":5.82234},{"c":5.855,"h":5.87,"l":5.84,"n":42,"o":5.84,"t":"2026-10-20T15:20:00Z","v":2385,"vw":5.858597},{"c":5.88,"h":5.88,"l":5.87,"n":19,"o":5.87,"t":"2026-10-20T15:25:00Z","v":1639,"vw":5.877619},{"c":5.87,"h":5.89,"l":5.87,"n":48,"o":5.89,"t":"2026-10-20T15:30:00Z","v":2031,"vw":5.877191},{"c":5.87,"h":5.88,"l":5.8622,"n":22,"o":5.8622,"t":"2026-10-20T15:35:00Z","v":950,"vw":5.870839},{"c":5.905,"h":5.91,"l":5.86,"n":90,"o":5.87,"t":"2026-10-20T15:40:00Z","v":6602,"vw":5.87986},{"c":5.89,"h":5.9199,"l":5.89,"n":66,"o":5.9199,"t":"2026-10-20T15:45:00Z","v":4776,"vw":5.909436},{"c":5.91,"h":5.91,"l":5.89,"n":30,"o":5.9,"t":"2026-10-20T15:50:00Z","v":2577,"vw":5.90186},{"c":5.92,"h":5.93,"l":5.91,"n":139,"o":5.919,"t":"2026-10-20T15:55:00Z","v":19379,"vw":5.922142},{"c":5.88,"h":5.9,"l":5.88,"n":12,"o":5.9,"t":"2026-10-20T16:00:00Z","v":649,"vw":5.895},{"c":5.895,"h":5.9,"l":5.885,"n":21,"o":5.9,"t":"2026-10-20T16:05:00Z","v":3768,"vw":5.895018},{"c":5.87,"h":5.89,"l":5.86,"n":85,"o":5.89,"t":"2026-10-20T16:10:00Z","v":9032,"vw":5.87995},{"c":5.855,"h":5.87,"l":5.855,"n":24,"o":5.87,"t":"2026-10-20T16:15:00Z","v":1286,"vw":5.859},{"c":5.88,"h":5.88,"l":5.8535,"n":45,"o":5.86,"t":"2026-10-20T16:20:00Z","v":4629,"vw":5.860248},{"c":5.88,"h":5.88,"l":5.88,"n":26,"o":5.88,"t":"2026-10-20T16:25:00Z","v":1810,"vw":5.88},{"c":5.871,"h":5.88,"l":5.87,"n":24,"o":5.8711,"t":"2026-10-20T16:30:00Z","v":2118,"vw":5.871342},{"c":5.87,"h":5.87,"l":5.87,"n":58,"o":5.87,"t":"2026-10-20T16:35:00Z","v":2458,"vw":5.87},{"c":5.89,"h":5.89,"l":5.875,"n":12,"o":5.88,"t":"2026-10-20T16:40:00Z","v":887,"vw":5.881667},{"c":5.8698,"h":5.89,"l":5.86,"n":27,"o":5.89,"t":"2026-10-20T16:45:00Z","v":2711,"vw":5.873903},{"c":5.92,"h":5.92,"l":5.86,"n":129,"o":5.86,"t":"2026-10-20T16:50:00Z","v":19694,"vw":5.872352},{"c":5.905,"h":5.92,"l":5.89,"n":22,"o":5.92,"t":"2026-10-20T16:55:00Z","v":2837,"vw":5.908931},{"c":5.88,"h":5.9,"l":5.88,"n":26,"o":5.9,"t":"2026-10-20T17:00:00Z","v":608,"vw":5.891765},{"c":5.89,"h":5.89,"l":5.87,"n":11,"o":5.875,"t":"2026-10-20T17:05:00Z","v":1467,"vw":5.877308},{"c":5.86,"h":5.89,"l":5.86,"n":32,"o":5.88,"t":"2026-10-20T17:10:00Z","v":2466,"vw":5.87153},{"c":5.8852,"h":5.8852,"l":5.87,"n":23,"o":5.87,"t":"2026-10-20T17:15:00Z","v":1867,"vw":5.873527},{"c":5.895,"h":5.895,"l":5.87,"n":25,"o":5.87,"t":"2026-10-20T17:20:00Z","v":1870,"vw":5.888536},{"c":5.88,"h":5.8865,"l":5.8733,"n":24,"o":5.88,"t":"2026-10-20T17:25:00Z","v":2527,"vw":5.880764},{"c":5.895,"h":5.9,"l":5.89,"n":28,"o":5.89,"t":"2026-10-20T17:30:00Z","v":6138,"vw":5.894731},{"c":5.895,"h":5.895,"l":5.895,"n":4,"o":5.895,"t":"2026-10-20T17:35:00Z","v":136,"vw":5.895},{"c":5.88,"h":5.88,"l":5.88,"n":6,"o":5.88,"t":"2026-10-20T17:40:00Z","v":241,"vw":5.88},{"c":5.885,"h":5.885,"l":5.885,"n":7,"o":5.885,"t":"2026-10-20T17:45:00Z","v":277,"vw":5.885},{"c":5.9,"h":5.9,"l":5.89,"n":27,"o":5.89,"t":"2026-10-20T17:50:00Z","v":1669,"vw":5.894444},{"c":5.895,"h":5.895,"l":5.895,"n":9,"o":5.895,"t":"2026-10-20T17:55:00Z","v":500,"vw":5.895},{"c":5.865,"h":5.89,"l":5.865,"n":35,"o":5.89,"t":"2026-10-20T18:00:00Z","v":3776,"vw":5.872036},{"c":5.78,"h":5.865,"l":5.78,"n":146,"o":5.865,"t":"2026-10-20T18:05:00Z","v":21959,"vw":5.830726},{"c":5.73,"h":5.8,"l":5.73,"n":122,"o":5.795,"t":"2026-10-20T18:10:00Z","v":19938,"vw":5.785193},{"c":5.84,"h":5.84,"l":5.735,"n":62,"o":5.735,"t":"2026-10-20T18:15:00Z","v":15082,"vw":5.752064},{"c":5.7601,"h":5.8249,"l":5.7601,"n":25,"o":5.81,"t":"2026-10-20T18:20:00Z","v":4467,"vw":5.796391},{"c":5.82,"h":5.82,"l":5.8,"n":48,"o":5.8063,"t":"2026-10-20T18:25:00Z","v":19177,"vw":5.809186},{"c":5.805,"h":5.84,"l":5.805,"n":27,"o":5.83,"t":"2026-10-20T18:30:00Z","v":1117,"vw":5.824536},{"c":5.73,"h":5.82,"l":5.73,"n":77,"o":5.82,"t":"2026-10-20T18:35:00Z","v":20650,"vw":5.811206},{"c":5.74,"h":5.75,"l":5.73,"n":35,"o":5.75,"t":"2026-10-20T18:40:00Z","v":4149,"vw":5.741034},{"c":5.7515,"h":5.76,"l":5.75,"n":39,"o":5.75,"t":"2026-10-20T18:45:00Z","v":2167,"vw":5.754246},{"c":5.85,"h":5.85,"l":5.7599,"n":152,"o":5.7599,"t":"2026-10-20T18:50:00Z","v":17547,"vw":5.794595},{"c":5.99,"h":6.04,"l":5.85,"n":229,"o":5.85,"t":"2026-10-20T18:55:00Z","v":30893,"vw":5.922187},{"c":6.01,"h":6.03,"l":5.9605,"n":198,"o":5.995,"t":"2026-10-20T19:00:00Z","v":19197,"vw":5.988508},{"c":5.88,"h":5.98,"l":5.88,"n":114,"o":5.98,"t":"2026-10-20T19:05:00Z","v":12294,"vw":5.942882},{"c":5.92,"h":5.92,"l":5.88,"n":40,"o":5.88,"t":"2026-10-20T19:10:00Z","v":2707,"vw":5.908654},{"c":5.87,"h":5.9144,"l":5.87,"n":24,"o":5.9144,"t":"2026-10-20T19:15:00Z","v":3473,"vw":5.906244},{"c":5.84,"h":5.88,"l":5.84,"n":203,"o":5.88,"t":"2026-10-20T19:20:00Z","v":18957,"vw":5.867346},{"c":5.865,"h":5.87,"l":5.84,"n":93,"o":5.85,"t":"2026-10-20T19:25:00Z","v":11328,"vw":5.856228},{"c":5.8796,"h":5.8796,"l":5.8796,"n":10,"o":5.8796,"t":"2026-10-20T19:30:00Z","v":326,"vw":5.8796},{"c":5.8876,"h":5.89,"l":5.878,"n":57,"o":5.88,"t":"2026-10-20T19:35:00Z","v":3671,"vw":5.884397},{"c":5.9,"h":5.92,"l":5.8866,"n":226,"o":5.89,"t":"2026-10-20T19:40:00Z","v":20086,"vw":5.90281},{"c":5.845,"h":5.89,"l":5.79,"n":652,"o":5.89,"t":"2026-10-20T19:45:00Z","v":70599,"vw":5.8512},{"c":5.78,"h":5.84,"l":5.76,"n":287,"o":5.84,"t":"2026-10-20T19:50:00Z","v":29060,"vw":5.804638},{"c":5.78,"h":5.81,"l":5.76,"n":670,"o":5.78,"t":"2026-10-20T19:55:00Z","v":61756,"vw":5.777177},{"c":5.78,"h":5.78,"l":5.78,"n":8,"o":5.78,"t":"2026-10-20T20:00:00Z","v":52941,"vw":5.78},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-20T20:40:00Z","v":150,"vw":5.83},{"c":5.94,"h":5.94,"l":5.9,"n":7,"o":5.9,"t":"2026-10-20T21:10:00Z","v":508,"vw":5.919899},{"c":5.8,"h":5.81,"l":5.79,"n":21,"o":5.81,"t":"2026-10-20T21:20:00Z","v":10440,"vw":5.80045},{"c":5.8101,"h":6.0612,"l":5.81,"n":4,"o":6.0612,"t":"2026-10-20T21:55:00Z","v":600,"vw":5.904244},{"c":5.81,"h":5.82,"l":5.81,"n":2,"o":5.82,"t":"2026-10-20T22:40:00Z","v":261,"vw":5.815709},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-20T23:05:00Z","v":100,"vw":5.9},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-20T23:20:00Z","v":100,"vw":6.28},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-21T13:25:00Z","v":225,"vw":5.92},{"c":5.88,"h":5.91,"l":5.81,"n":92,"o":5.85,"t":"2026-10-21T13:30:00Z","v":16736,"vw":5.849338},{"c":5.915,"h":5.92,"l":5.83,"n":96,"o":5.885,"t":"2026-10-21T13:35:00Z","v":10742,"vw":5.868567},{"c":5.945,"h":6.04,"l":5.92,"n":478,"o":5.9378,"t":"2026-10-21T13:40:00Z","v":52954,"vw":5.9788},{"c":5.8,"h":5.95,"l":5.8,"n":91,"o":5.945,"t":"2026-10-21T13:45:00Z","v":15424,"vw":5.874589},{"c":5.86,"h":5.89,"l":5.8,"n":44,"o":5.8199,"t":"2026-10-21T13:50:00Z","v":7167,"vw":5.841949},{"c":5.8,"h":5.83,"l":5.76,"n":42,"o":5.83,"t":"2026-10-21T13:55:00Z","v":5648,"vw":5.786076},{"c":5.77,"h":5.805,"l":5.76,"n":57,"o":5.77,"t":"2026-10-21T14:00:00Z","v":8020,"vw":5.786353},{"c":5.76,"h":5.78,"l":5.72,"n":57,"o":5.76,"t":"2026-10-21T14:05:00Z","v":5243,"vw":5.746396},{"c":5.77,"h":5.78,"l":5.76,"n":35,"o":5.77,"t":"2026-10-21T14:10:00Z","v":1309,"vw":5.773695},{"c":5.7,"h":5.77,"l":5.6717,"n":145,"o":5.77,"t":"2026-10-21T14:15:00Z","v":16121,"vw":5.724034},{"c":5.765,"h":5.77,"l":5.695,"n":52,"o":5.695,"t":"2026-10-21T14:20:00Z","v":5689,"vw":5.725392},{"c":5.775,"h":5.775,"l":5.765,"n":9,"o":5.765,"t":"2026-10-21T14:25:00Z","v":506,"vw":5.77},{"c":5.735,"h":5.775,"l":5.735,"n":52,"o":5.775,"t":"2026-10-21T14:30:00Z","v":3963,"vw":5.752754},{"c":5.745,"h":5.75,"l":5.735,"n":33,"o":5.735,"t":"2026-10-21T14:35:00Z","v":3416,"vw":5.742948},{"c":5.785,"h":5.785,"l":5.76,"n":55,"o":5.76,"t":"2026-10-21T14:40:00Z","v":2967,"vw":5.774654},{"c":5.775,"h":5.795,"l":5.77,"n":61,"o":5.785,"t":"2026-10-21T14:45:00Z","v":4060,"vw":5.784895},{"c":5.77,"h":5.775,"l":5.76,"n":14,"o":5.775,"t":"2026-10-21T14:50:00Z","v":565,"vw":5.76875},{"c":5.755,"h":5.765,"l":5.755,"n":52,"o":5.765,"t":"2026-10-21T14:55:00Z","v":1910,"vw":5.760968},{"c":5.73,"h":5.75,"l":5.73,"n":51,"o":5.75,"t":"2026-10-21T15:00:00Z","v":4351,"vw":5.743266},{"c":5.72,"h":5.73,"l":5.715,"n":66,"o":5.73,"t":"2026-10-21T15:05:00Z","v":5908,"vw":5.719556},{"c":5.695,"h":5.73,"l":5.69,"n":92,"o":5.73,"t":"2026-10-21T15:10:00Z","v":6680,"vw":5.701398},{"c":5.665,"h":5.7,"l":5.66,"n":108,"o":5.695,"t":"2026-10-21T15:15:00Z","v":13868,"vw":5.672878},{"c":5.65,"h":5.6651,"l":5.645,"n":60,"o":5.6651,"t":"2026-10-21T15:20:00Z","v":5221,"vw":5.654469},{"c":5.615,"h":5.65,"l":5.61,"n":95,"o":5.65,"t":"2026-10-21T15:25:00Z","v":6670,"vw":5.634002},{"c":5.61,"h":5.63,"l":5.61,"n":56,"o":5.615,"t":"2026-10-21T15:30:00Z","v":11558,"vw":5.617871},{"c":5.6199,"h":5.62,"l":5.595,"n":96,"o":5.61,"t":"2026-10-21T15:35:00Z","v":13681,"vw":5.60577},{"c":5.64,"h":5.645,"l":5.6,"n":147,"o":5.61,"t":"2026-10-21T15:40:00Z","v":22665,"vw":5.623648},{"c":5.62,"h":5.64,"l":5.62,"n":30,"o":5.64,"t":"2026-10-21T15:45:00Z","v":4192,"vw":5.637901},{"c":5.585,"h":5.615,"l":5.585,"n":109,"o":5.615,"t":"2026-10-21T15:50:00Z","v":14537,"vw":5.59991},{"c":5.53,"h":5.585,"l":5.53,"n":219,"o":5.585,"t":"2026-10-21T15:55:00Z","v":26022,"vw":5.557774},{"c":5.56,"h":5.565,"l":5.51,"n":210,"o":5.53,"t":"2026-10-21T16:00:00Z","v":34744,"vw":5.540559},{"c":5.545,"h":5.56,"l":5.545,"n":28,"o":5.56,"t":"2026-10-21T16:05:00Z","v":4156,"vw":5.557255},{"c":5.52,"h":5.54,"l":5.52,"n":70,"o":5.5311,"t":"2026-10-21T16:10:00Z","v":8216,"vw":5.528742},{"c":5.52,"h":5.54,"l":5.51,"n":154,"o":5.52,"t":"2026-10-21T16:15:00Z","v":8876,"vw":5.525669},{"c":5.525,"h":5.53,"l":5.52,"n":40,"o":5.52,"t":"2026-10-21T16:20:00Z","v":4555,"vw":5.525822},{"c":5.525,"h":5.5288,"l":5.525,"n":38,"o":5.525,"t":"2026-10-21T16:25:00Z","v":1916,"vw":5.525886},{"c":5.525,"h":5.54,"l":5.515,"n":145,"o":5.525,"t":"2026-10-21T16:30:00Z","v":11149,"vw":5.524086},{"c":5.5401,"h":5.56,"l":5.52,"n":50,"o":5.525,"t":"2026-10-21T16:35:00Z","v":6769,"vw":5.530089},{"c":5.54,"h":5.56,"l":5.53,"n":53,"o":5.56,"t":"2026-10-21T16:40:00Z","v":3511,"vw":5.543774},{"c":5.5211,"h":5.535,"l":5.52,"n":44,"o":5.535,"t":"2026-10-21T16:45:00Z","v":2929,"vw":5.527476},{"c":5.495,"h":5.51,"l":5.4847,"n":132,"o":5.51,"t":"2026-10-21T16:50:00Z","v":13797,"vw":5.49955},{"c":5.49,"h":5.499,"l":5.49,"n":48,"o":5.495,"t":"2026-10-21T16:55:00Z","v":3227,"vw":5.493694},{"c":5.475,"h":5.4889,"l":5.47,"n":158,"o":5.485,"t":"2026-10-21T17:00:00Z","v":19278,"vw":5.477753},{"c":5.46,"h":5.48,"l":5.46,"n":47,"o":5.48,"t":"2026-10-21T17:05:00Z","v":6796,"vw":5.472018},{"c":5.455,"h":5.4689,"l":5.455,"n":54,"o":5.465,"t":"2026-10-21T17:10:00Z","v":6200,"vw":5.46192},{"c":5.425,"h":5.455,"l":5.425,"n":114,"o":5.45,"t":"2026-10-21T17:15:00Z","v":17744,"vw":5.448168},{"c":5.43,"h":5.43,"l":5.41,"n":31,"o":5.42,"t":"2026-10-21T17:20:00Z","v":2409,"vw":5.418955},{"c":5.43,"h":5.45,"l":5.425,"n":44,"o":5.425,"t":"2026-10-21T17:25:00Z","v":9167,"vw":5.436737},{"c":5.445,"h":5.45,"l":5.43,"n":50,"o":5.44,"t":"2026-10-21T17:30:00Z","v":4106,"vw":5.442693},{"c":5.4309,"h":5.455,"l":5.42,"n":164,"o":5.445,"t":"2026-10-21T17:35:00Z","v":21417,"vw":5.434794},{"c":5.44,"h":5.46,"l":5.43,"n":25,"o":5.445,"t":"2026-10-21T17:40:00Z","v":3480,"vw":5.440469},{"c":5.455,"h":5.465,"l":5.43,"n":115,"o":5.44,"t":"2026-10-21T17:45:00Z","v":23780,"vw":5.445062},{"c":5.455,"h":5.4699,"l":5.455,"n":30,"o":5.4699,"t":"2026-10-21T17:50:00Z","v":3041,"vw":5.459676},{"c":5.45,"h":5.47,"l":5.45,"n":16,"o":5.47,"t":"2026-10-21T17:55:00Z","v":1128,"vw":5.456477},{"c":5.4523,"h":5.46,"l":5.44,"n":44,"o":5.4456,"t":"2026-10-21T18:00:00Z","v":8455,"vw":5.451408},{"c":5.4528,"h":5.46,"l":5.445,"n":80,"o":5.45,"t":"2026-10-21T18:05:00Z","v":7470,"vw":5.450083},{"c":5.45,"h":5.45,"l":5.45,"n":9,"o":5.45,"t":"2026-10-21T18:10:00Z","v":605,"vw":5.45},{"c":5.45,"h":5.4576,"l":5.45,"n":62,"o":5.45,"t":"2026-10-21T18:15:00Z","v":4173,"vw":5.450441},{"c":5.425,"h":5.46,"l":5.425,"n":70,"o":5.46,"t":"2026-10-21T18:20:00Z","v":5380,"vw":5.439666},{"c":5.415,"h":5.4291,"l":5.415,"n":51,"o":5.425,"t":"2026-10-21T18:25:00Z","v":5518,"vw":5.421961},{"c":5.415,"h":5.415,"l":5.415,"n":9,"o":5.415,"t":"2026-10-21T18:30:00Z","v":543,"vw":5.415},{"c":5.405,"h":5.4188,"l":5.405,"n":80,"o":5.415,"t":"2026-10-21T18:35:00Z","v":9119,"vw":5.408753},{"c":5.42,"h":5.42,"l":5.405,"n":125,"o":5.405,"t":"2026-10-21T18:40:00Z","v":11573,"vw":5.410094},{"c":5.43,"h":5.4313,"l":5.42,"n":107,"o":5.43,"t":"2026-10-21T18:45:00Z","v":8526,"vw":5.428045},{"c":5.41,"h":5.415,"l":5.395,"n":143,"o":5.415,"t":"2026-10-21T18:50:00Z","v":10029,"vw":5.40289},{"c":5.4,"h":5.4199,"l":5.395,"n":123,"o":5.415,"t":"2026-10-21T18:55:00Z","v":16877,"vw":5.404678},{"c":5.42,"h":5.42,"l":5.395,"n":88,"o":5.405,"t":"2026-10-21T19:00:00Z","v":8734,"vw":5.406329},{"c":5.41,"h":5.42,"l":5.41,"n":56,"o":5.42,"t":"2026-10-21T19:05:00Z","v":4141,"vw":5.419174},{"c":5.42,"h":5.435,"l":5.4,"n":83,"o":5.41,"t":"2026-10-21T19:10:00Z","v":7323,"vw":5.415246},{"c":5.41,"h":5.42,"l":5.41,"n":67,"o":5.42,"t":"2026-10-21T19:15:00Z","v":5763,"vw":5.416463},{"c":5.44,"h":5.445,"l":5.4,"n":96,"o":5.4,"t":"2026-10-21T19:20:00Z","v":10667,"vw":5.4165},{"c":5.46,"h":5.46,"l":5.43,"n":90,"o":5.445,"t":"2026-10-21T19:25:00Z","v":11953,"vw":5.450682},{"c":5.44,"h":5.46,"l":5.44,"n":82,"o":5.46,"t":"2026-10-21T19:30:00Z","v":6050,"vw":5.451984},{"c":5.44,"h":5.45,"l":5.44,"n":73,"o":5.44,"t":"2026-10-21T19:35:00Z","v":6562,"vw":5.44308},{"c":5.47,"h":5.47,"l":5.445,"n":153,"o":5.45,"t":"2026-10-21T19:40:00Z","v":12532,"vw":5.450741},{"c":5.44,"h":5.47,"l":5.4348,"n":123,"o":5.46,"t":"2026-10-21T19:45:00Z","v":13054,"vw":5.450877},{"c":5.435,"h":5.445,"l":5.43,"n":212,"o":5.43,"t":"2026-10-21T19:50:00Z","v":21058,"vw":5.437236},{"c":5.45,"h":5.45,"l":5.4,"n":657,"o":5.44,"t":"2026-10-21T19:55:00Z","v":84912,"vw":5.419637},{"c":5.43,"h":5.43,"l":5.43,"n":8,"o":5.43,"t":"2026-10-21T20:00:00Z","v":66785,"vw":5.43},{"c":5.45,"h":5.5,"l":5.45,"n":2,"o":5.5,"t":"2026-10-21T22:10:00Z","v":225,"vw":5.472222},{"c":5.45,"h":5.46,"l":5.45,"n":9,"o":5.46,"t":"2026-10-21T23:25:00Z","v":525,"vw":5.455634},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-21T23:55:00Z","v":500,"vw":5.41},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-22T08:20:00Z","v":400,"vw":5.4},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-22T08:25:00Z","v":326,"vw":5.39},{"c":5.35,"h":5.37,"l":5.345,"n":8,"o":5.37,"t":"2026-10-22T08:35:00Z","v":1000,"vw":5.351954},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-22T11:10:00Z","v":258,"vw":5.36},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-22T12:50:00Z","v":1000,"vw":5.37},{"c":5.36,"h":5.3608,"l":5.36,"n":2,"o":5.3608,"t":"2026-10-22T12:55:00Z","v":1200,"vw":5.3604},{"c":5.38,"h":5.38,"l":5.38,"n":3,"o":5.38,"t":"2026-10-22T13:10:00Z","v":230,"vw":5.38},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-22T13:15:00Z","v":919,"vw":5.46},{"c":5.44,"h":5.44,"l":5.3301,"n":142,"o":5.37,"t":"2026-10-22T13:30:00Z","v":18125,"vw":5.371049},{"c":5.45,"h":5.45,"l":5.44,"n":7,"o":5.44,"t":"2026-10-22T13:35:00Z","v":651,"vw":5.44845},{"c":5.41,"h":5.43,"l":5.3701,"n":25,"o":5.3901,"t":"2026-10-22T13:40:00Z","v":6583,"vw":5.401603},{"c":5.41,"h":5.41,"l":5.375,"n":91,"o":5.41,"t":"2026-10-22T13:45:00Z","v":5033,"vw":5.406655},{"c":5.4,"h":5.415,"l":5.4,"n":7,"o":5.415,"t":"2026-10-22T13:50:00Z","v":330,"vw":5.41},{"c":5.415,"h":5.44,"l":5.405,"n":31,"o":5.44,"t":"2026-10-22T13:55:00Z","v":3847,"vw":5.41433},{"c":5.41,"h":5.46,"l":5.41,"n":61,"o":5.44,"t":"2026-10-22T14:00:00Z","v":7285,"vw":5.440568},{"c":5.38,"h":5.4125,"l":5.38,"n":17,"o":5.4,"t":"2026-10-22T14:05:00Z","v":1287,"vw":5.391195},{"c":5.36,"h":5.38,"l":5.3555,"n":50,"o":5.3555,"t":"2026-10-22T14:10:00Z","v":5059,"vw":5.366151},{"c":5.3796,"h":5.3796,"l":5.36,"n":19,"o":5.36,"t":"2026-10-22T14:15:00Z","v":2958,"vw":5.373583},{"c":5.34,"h":5.38,"l":5.34,"n":69,"o":5.37,"t":"2026-10-22T14:20:00Z","v":4699,"vw":5.363025},{"c":5.295,"h":5.34,"l":5.285,"n":95,"o":5.33,"t":"2026-10-22T14:25:00Z","v":15028,"vw":5.311557},{"c":5.335,"h":5.335,"l":5.2945,"n":85,"o":5.3,"t":"2026-10-22T14:30:00Z","v":10029,"vw":5.303576},{"c":5.29,"h":5.32,"l":5.29,"n":32,"o":5.31,"t":"2026-10-22T14:35:00Z","v":4052,"vw":5.300863},{"c":5.35,"h":5.35,"l":5.32,"n":38,"o":5.34,"t":"2026-10-22T14:40:00Z","v":12065,"vw":5.338904},{"c":5.3361,"h":5.345,"l":5.33,"n":26,"o":5.345,"t":"2026-10-22T14:45:00Z","v":1854,"vw":5.33561},{"c":5.3186,"h":5.33,"l":5.315,"n":30,"o":5.33,"t":"2026-10-22T14:50:00Z","v":1649,"vw":5.321803},{"c":5.32,"h":5.33,"l":5.31,"n":99,"o":5.315,"t":"2026-10-22T14:55:00Z","v":8113,"vw":5.317854},{"c":5.28,"h":5.33,"l":5.26,"n":71,"o":5.33,"t":"2026-10-22T15:00:00Z","v":12455,"vw":5.303246},{"c":5.22,"h":5.29,"l":5.22,"n":116,"o":5.27,"t":"2026-10-22T15:05:00Z","v":18015,"vw":5.264627},{"c":5.24,"h":5.24,"l":5.21,"n":135,"o":5.22,"t":"2026-10-22T15:10:00Z","v":21645,"vw":5.224204},{"c":5.26,"h":5.275,"l":5.24,"n":73,"o":5.24,"t":"2026-10-22T15:15:00Z","v":7434,"vw":5.255589},{"c":5.2301,"h":5.26,"l":5.2301,"n":24,"o":5.25,"t":"2026-10-22T15:20:00Z","v":7431,"vw":5.250364},{"c":5.24,"h":5.25,"l":5.23,"n":108,"o":5.25,"t":"2026-10-22T15:25:00Z","v":9674,"vw":5.23779},{"c":5.235,"h":5.26,"l":5.235,"n":90,"o":5.24,"t":"2026-10-22T15:30:00Z","v":9751,"vw":5.246603},{"c":5.23,"h":5.235,"l":5.23,"n":49,"o":5.235,"t":"2026-10-22T15:35:00Z","v":4385,"vw":5.230426},{"c":5.235,"h":5.24,"l":5.21,"n":95,"o":5.22,"t":"2026-10-22T15:40:00Z","v":12047,"vw":5.219135},{"c":5.25,"h":5.25,"l":5.23,"n":79,"o":5.235,"t":"2026-10-22T15:45:00Z","v":9161,"vw":5.242144},{"c":5.26,"h":5.26,"l":5.25,"n":29,"o":5.26,"t":"2026-10-22T15:50:00Z","v":6674,"vw":5.259048},{"c":5.26,"h":5.275,"l":5.24,"n":119,"o":5.26,"t":"2026-10-22T15:55:00Z","v":11748,"vw":5.259084},{"c":5.26,"h":5.26,"l":5.25,"n":12,"o":5.26,"t":"2026-10-22T16:00:00Z","v":1191,"vw":5.255771},{"c":5.225,"h":5.26,"l":5.22,"n":105,"o":5.25,"t":"2026-10-22T16:05:00Z","v":6421,"vw":5.241049},{"c":5.2,"h":5.225,"l":5.19,"n":136,"o":5.225,"t":"2026-10-22T16:10:00Z","v":10688,"vw":5.207966},{"c":5.2,"h":5.205,"l":5.18,"n":87,"o":5.19,"t":"2026-10-22T16:15:00Z","v":11619,"vw":5.19263},{"c":5.215,"h":5.215,"l":5.2099,"n":28,"o":5.2099,"t":"2026-10-22T16:20:00Z","v":1983,"vw":5.211162},{"c":5.21,"h":5.21,"l":5.21,"n":24,"o":5.21,"t":"2026-10-22T16:25:00Z","v":1127,"vw":5.21},{"c":5.21,"h":5.2299,"l":5.2,"n":66,"o":5.22,"t":"2026-10-22T16:30:00Z","v":10516,"vw":5.214979},{"c":5.19,"h":5.23,"l":5.19,"n":33,"o":5.215,"t":"2026-10-22T16:35:00Z","v":4058,"vw":5.215829},{"c":5.175,"h":5.19,"l":5.1708,"n":71,"o":5.19,"t":"2026-10-22T16:40:00Z","v":13641,"vw":5.180324},{"c":5.19,"h":5.199,"l":5.17,"n":122,"o":5.1714,"t":"2026-10-22T16:45:00Z","v":12624,"vw":5.182315},{"c":5.2,"h":5.2,"l":5.185,"n":48,"o":5.19,"t":"2026-10-22T16:50:00Z","v":3066,"vw":5.19123},{"c":5.21,"h":5.2196,"l":5.205,"n":37,"o":5.205,"t":"2026-10-22T16:55:00Z","v":7888,"vw":5.212728},{"c":5.17,"h":5.225,"l":5.17,"n":57,"o":5.22,"t":"2026-10-22T17:00:00Z","v":6119,"vw":5.190203},{"c":5.17,"h":5.18,"l":5.17,"n":23,"o":5.18,"t":"2026-10-22T17:05:00Z","v":5478,"vw":5.170565},{"c":5.1686,"h":5.18,"l":5.1612,"n":53,"o":5.17,"t":"2026-10-22T17:10:00Z","v":3474,"vw":5.172973},{"c":5.175,"h":5.1751,"l":5.17,"n":36,"o":5.17,"t":"2026-10-22T17:15:00Z","v":3422,"vw":5.17242},{"c":5.17,"h":5.18,"l":5.17,"n":60,"o":5.175,"t":"2026-10-22T17:20:00Z","v":5382,"vw":5.177119},{"c":5.17,"h":5.17,"l":5.165,"n":37,"o":5.165,"t":"2026-10-22T17:25:00Z","v":3391,"vw":5.167913},{"c":5.165,"h":5.1701,"l":5.162,"n":58,"o":5.17,"t":"2026-10-22T17:30:00Z","v":6947,"vw":5.165126},{"c":5.165,"h":5.17,"l":5.155,"n":121,"o":5.169,"t":"2026-10-22T17:35:00Z","v":27389,"vw":5.160566},{"c":5.155,"h":5.165,"l":5.14,"n":121,"o":5.165,"t":"2026-10-22T17:40:00Z","v":25858,"vw":5.152492},{"c":5.125,"h":5.15,"l":5.125,"n":100,"o":5.15,"t":"2026-10-22T17:45:00Z","v":43119,"vw":5.13861},{"c":5.14,"h":5.14,"l":5.1079,"n":85,"o":5.125,"t":"2026-10-22T17:50:00Z","v":13639,"vw":5.119291},{"c":5.11,"h":5.135,"l":5.11,"n":32,"o":5.135,"t":"2026-10-22T17:55:00Z","v":2445,"vw":5.124667},{"c":5.07,"h":5.115,"l":5.05,"n":142,"o":5.115,"t":"2026-10-22T18:00:00Z","v":11452,"vw":5.069188},{"c":5.14,"h":5.1494,"l":5.065,"n":129,"o":5.065,"t":"2026-10-22T18:05:00Z","v":15956,"vw":5.100443},{"c":5.13,"h":5.14,"l":5.1206,"n":143,"o":5.14,"t":"2026-10-22T18:10:00Z","v":8142,"vw":5.128672},{"c":5.125,"h":5.125,"l":5.11,"n":31,"o":5.12,"t":"2026-10-22T18:15:00Z","v":3362,"vw":5.115973},{"c":5.14,"h":5.14,"l":5.14,"n":16,"o":5.14,"t":"2026-10-22T18:20:00Z","v":1136,"vw":5.14},{"c":5.12,"h":5.14,"l":5.12,"n":41,"o":5.14,"t":"2026-10-22T18:25:00Z","v":3948,"vw":5.128578},{"c":5.11,"h":5.12,"l":5.1,"n":62,"o":5.12,"t":"2026-10-22T18:30:00Z","v":9082,"vw":5.110122},{"c":5.115,"h":5.12,"l":5.11,"n":25,"o":5.11,"t":"2026-10-22T18:35:00Z","v":9397,"vw":5.115056},{"c":5.1,"h":5.115,"l":5.1,"n":69,"o":5.115,"t":"2026-10-22T18:40:00Z","v":10641,"vw":5.10542},{"c":5.1102,"h":5.115,"l":5.09,"n":66,"o":5.11,"t":"2026-10-22T18:45:00Z","v":13835,"vw":5.103021},{"c":5.1,"h":5.1,"l":5.091,"n":16,"o":5.1,"t":"2026-10-22T18:50:00Z","v":5421,"vw":5.097874},{"c":5.09,"h":5.105,"l":5.085,"n":97,"o":5.09,"t":"2026-10-22T18:55:00Z","v":9945,"vw":5.095166},{"c":5.0902,"h":5.1,"l":5.09,"n":334,"o":5.09,"t":"2026-10-22T19:00:00Z","v":39033,"vw":5.096364},{"c":5.1,"h":5.1,"l":5.09,"n":34,"o":5.0971,"t":"2026-10-22T19:05:00Z","v":5588,"vw":5.099592},{"c":5.1,"h":5.125,"l":5.08,"n":260,"o":5.1,"t":"2026-10-22T19:10:00Z","v":19089,"vw":5.101348},{"c":5.1163,"h":5.12,"l":5.1,"n":91,"o":5.1049,"t":"2026-10-22T19:15:00Z","v":10017,"vw":5.110946},{"c":5.1,"h":5.125,"l":5.0901,"n":90,"o":5.12,"t":"2026-10-22T19:20:00Z","v":19439,"vw":5.111718},{"c":5.16,"h":5.17,"l":5.1,"n":156,"o":5.1,"t":"2026-10-22T19:25:00Z","v":23618,"vw":5.127421},{"c":5.15,"h":5.16,"l":5.14,"n":139,"o":5.16,"t":"2026-10-22T19:30:00Z","v":11288,"vw":5.146905},{"c":5.14,"h":5.16,"l":5.14,"n":98,"o":5.155,"t":"2026-10-22T19:35:00Z","v":12406,"vw":5.154641},{"c":5.125,"h":5.15,"l":5.125,"n":128,"o":5.14,"t":"2026-10-22T19:40:00Z","v":11763,"vw":5.139712},{"c":5.11,"h":5.125,"l":5.1,"n":139,"o":5.12,"t":"2026-10-22T19:45:00Z","v":23329,"vw":5.107235},{"c":5.12,"h":5.14,"l":5.11,"n":301,"o":5.12,"t":"2026-10-22T19:50:00Z","v":21105,"vw":5.127556},{"c":5.13,"h":5.15,"l":5.115,"n":657,"o":5.12,"t":"2026-10-22T19:55:00Z","v":60253,"vw":5.128983},{"c":5.13,"h":5.13,"l":5.13,"n":12,"o":5.13,"t":"2026-10-22T20:00:00Z","v":60150,"vw":5.13},{"c":5.07,"h":5.09,"l":5.07,"n":2,"o":5.09,"t":"2026-10-22T20:20:00Z","v":660,"vw":5.082121},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-22T21:15:00Z","v":406,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-22T21:40:00Z","v":148,"vw":5.15},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-22T21:50:00Z","v":100,"vw":5.16},{"c":5.11,"h":5.15,"l":5.11,"n":3,"o":5.15,"t":"2026-10-22T22:15:00Z","v":514,"vw":5.117937},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-22T23:15:00Z","v":5000,"vw":5.18}],"history":[{"c":0.1899,"h":0.2035,"l":0.1775,"n":42763,"o":0.1841,"t":"2024-10-21T04:00:00Z","v":35974859,"vw":0.191004},{"c":0.18,"h":0.1938,"l":0.1765,"n":19624,"o":0.1869,"t":"2024-10-22T04:00:00Z","v":20136686,"vw":0.186244},{"c":0.168,"h":0.1809,"l":0.162,"n":11738,"o":0.179,"t":"2024-10-23T04:00:00Z","v":15159122,"vw":0.170263},{"c":0.1605,"h":0.1719,"l":0.1551,"n":9827,"o":0.1708,"t":"2024-10-24T04:00:00Z","v":12148354,"vw":0.162196},{"c":0.1655,"h":0.1747,"l":0.1622,"n":9539,"o":0.1627,"t":"2024-10-25T04:00:00Z","v":10519855,"vw":0.167721},{"c":0.179,"h":0.1802,"l":0.166,"n":11598,"o":0.1695,"t":"2024-10-28T04:00:00Z","v":16229080,"vw":0.176404},{"c":0.168,"h":0.1758,"l":0.1624,"n":9875,"o":0.1734,"t":"2024-10-29T04:00:00Z","v":11841293,"vw":0.170126},{"c":0.1544,"h":0.1775,"l":0.1521,"n":10333,"o":0.1685,"t":"2024-10-30T04:00:00Z","v":14565023,"vw":0.161786},{"c":0.1453,"h":0.155,"l":0.136,"n":14309,"o":0.1537,"t":"2024-10-31T04:00:00Z","v":14583562,"vw":0.14437},{"c":0.1393,"h":0.1545,"l":0.1366,"n":8440,"o":0.1479,"t":"2024-11-01T04:00:00Z","v":12499752,"vw":0.142467},{"c":0.1418,"h":0.1519,"l":0.138,"n":14468,"o":0.146,"t":"2024-11-04T05:00:00Z","v":14608976,"vw":0.144206},{"c":0.1419,"h":0.1441,"l":0.1364,"n":11540,"o":0.14,"t":"2024-11-05T05:00:00Z","v":11746843,"vw":0.140179},{"c":0.14,"h":0.1419,"l":0.133,"n":7758,"o":0.1419,"t":"2024-11-06T05:00:00Z","v":10135658,"vw":0.137058},{"c":0.1412,"h":0.15,"l":0.1361,"n":4947,"o":0.14,"t":"2024-11-07T05:00:00Z","v":9598380,"vw":0.140135},{"c":0.141,"h":0.1412,"l":0.1349,"n":5239,"o":0.1412,"t":"2024-11-08T05:00:00Z","v":6890657,"vw":0.137617},{"c":0.1403,"h":0.1481,"l":0.135,"n":6061,"o":0.1481,"t":"2024-11-11T05:00:00Z","v":7595906,"vw":0.138663},{"c":0.145,"h":0.1542,"l":0.14,"n":10593,"o":0.1412,"t":"2024-11-12T05:00:00Z","v":16465377,"vw":0.147235},{"c":0.1412,"h":0.1549,"l":0.1367,"n":20111,"o":0.1519,"t":"2024-11-13T05:00:00Z","v":14494360,"vw":0.144328},{"c":0.14,"h":0.1449,"l":0.135,"n":9737,"o":0.1406,"t":"2024-11-14T05:00:00Z","v":11554443,"vw":0.139076},{"c":0.1311,"h":0.1402,"l":0.1286,"n":7638,"o":0.1402,"t":"2024-11-15T05:00:00Z","v":10509191,"vw":0.132045},{"c":0.133,"h":0.1344,"l":0.1264,"n":7416,"o":0.1338,"t":"2024-11-18T05:00:00Z","v":9058444,"vw":0.129702},{"c":0.1627,"h":0.1649,"l":0.1283,"n":47686,"o":0.133,"t":"2024-11-19T05:00:00Z","v":93816998,"vw":0.151006},{"c":0.19,"h":0.2763,"l":0.1822,"n":361196,"o":0.2615,"t":"2024-11-20T05:00:00Z","v":662149645,"vw":0.216233},{"c":0.2042,"h":0.212,"l":0.1685,"n":41439,"o":0.1708,"t":"2024-11-21T05:00:00Z","v":76516380,"vw":0.196501},{"c":0.19,"h":0.205,"l":0.188,"n":72558,"o":0.1953,"t":"2024-11-22T05:00:00Z","v":29996781,"vw":0.196532},{"c":0.192,"h":0.2111,"l":0.186,"n":83761,"o":0.1947,"t":"2024-11-25T05:00:00Z","v":46849411,"vw":0.19533},{"c":0.1888,"h":0.202,"l":0.1846,"n":53434,"o":0.1883,"t":"2024-11-26T05:00:00Z","v":23953606,"vw":0.192355},{"c":0.1883,"h":0.199,"l":0.184,"n":42876,"o":0.1926,"t":"2024-11-27T05:00:00Z","v":21519424,"vw":0.191422},{"c":0.1897,"h":0.2097,"l":0.1884,"n":60546,"o":0.1906,"t":"2024-11-29T05:00:00Z","v":28999215,"vw":0.197628},{"c":0.1868,"h":0.2049,"l":0.18,"n":50727,"o":0.194,"t":"2024-12-02T05:00:00Z","v":31244437,"vw":0.192511},{"c":0.185,"h":0.1988,"l":0.1838,"n":27585,"o":0.188,"t":"2024-12-03T05:00:00Z","v":27148883,"vw":0.18925},{"c":0.174,"h":0.19,"l":0.1706,"n":15451,"o":0.19,"t":"2024-12-04T05:00:00Z","v":22879814,"vw":0.176751},{"c":0.1725,"h":0.18,"l":0.1625,"n":17430,"o":0.1778,"t":"2024-12-05T05:00:00Z","v":22080858,"vw":0.17052},{"c":0.1835,"h":0.1849,"l":0.167,"n":29130,"o":0.17,"t":"2024-12-06T05:00:00Z","v":20995205,"vw":0.177012},{"c":0.1874,"h":0.204,"l":0.185,"n":59745,"o":0.193,"t":"2024-12-09T05:00:00Z","v":32500659,"vw":0.194451},{"c":0.1966,"h":0.2069,"l":0.1815,"n":78172,"o":0.1902,"t":"2024-12-10T05:00:00Z","v":36857106,"vw":0.195484},{"c":0.2022,"h":0.205,"l":0.1906,"n":46216,"o":0.2,"t":"2024-12-11T05:00:00Z","v":22852754,"vw":0.199599},{"c":0.2289,"h":0.2622,"l":0.211,"n":58919,"o":0.22,"t":"2024-12-12T05:00:00Z","v":109750134,"vw":0.238712},{"c":0.2405,"h":0.2476,"l":0.2217,"n":45955,"o":0.2447,"t":"2024-12-13T05:00:00Z","v":51108405,"vw":0.234446},{"c":0.53,"h":0.565,"l":0.2826,"n":508290,"o":0.2953,"t":"2024-12-16T05:00:00Z","v":1196594349,"vw":0.435035},{"c":0.3339,"h":1.3,"l":0.32,"n":931363,"o":1.27,"t":"2024-12-17T05:00:00Z","v":1018323348,"vw":0.634808},{"c":0.3648,"h":0.4381,"l":0.35,"n":344197,"o":0.4107,"t":"2024-12-18T05:00:00Z","v":317955618,"vw":0.388081},{"c":0.57,"h":0.72,"l":0.32,"n":318311,"o":0.36,"t":"2024-12-19T05:00:00Z","v":725172642,"vw":0.520594},{"c":0.6116,"h":0.6999,"l":0.5348,"n":161782,"o":0.5619,"t":"2024-12-20T05:00:00Z","v":293221866,"vw":0.626587},{"c":0.4031,"h":0.5296,"l":0.396,"n":159449,"o":0.499,"t":"2024-12-23T05:00:00Z","v":195359838,"vw":0.44122},{"c":0.3853,"h":0.434,"l":0.3701,"n":110055,"o":0.4099,"t":"2024-12-24T05:00:00Z","v":78251083,"vw":0.392933},{"c":0.37,"h":0.3919,"l":0.35,"n":95288,"o":0.3848,"t":"2024-12-26T05:00:00Z","v":79107679,"vw":0.368256},{"c":0.3376,"h":0.3547,"l":0.3134,"n":71887,"o":0.35,"t":"2024-12-27T05:00:00Z","v":75845398,"vw":0.33663},{"c":0.3601,"h":0.425,"l":0.31,"n":119278,"o":0.3417,"t":"2024-12-30T05:00:00Z","v":133838279,"vw":0.362879},{"c":0.3298,"h":0.378,"l":0.32,"n":59824,"o":0.37,"t":"2024-12-31T05:00:00Z","v":81912629,"vw":0.334762},{"c":0.314,"h":0.34,"l":0.311,"n":35203,"o":0.34,"t":"2025-01-02T05:00:00Z","v":59757364,"vw":0.318814},{"c":0.31,"h":0.3684,"l":0.2911,"n":126673,"o":0.3089,"t":"2025-01-03T05:00:00Z","v":108532289,"vw":0.31367},{"c":0.3125,"h":0.3439,"l":0.3068,"n":63796,"o":0.3269,"t":"2025-01-06T05:00:00Z","v":84809787,"vw":0.316901},{"c":0.2881,"h":0.3048,"l":0.2826,"n":38106,"o":0.3048,"t":"2025-01-07T05:00:00Z","v":58278351,"vw":0.291936},{"c":0.256,"h":0.307,"l":0.256,"n":44081,"o":0.3051,"t":"2025-01-08T05:00:00Z","v":74145829,"vw":0.270665},{"c":0.2787,"h":0.2798,"l":0.2561,"n":35895,"o":0.262,"t":"2025-01-10T05:00:00Z","v":57478421,"vw":0.268284},{"c":0.2564,"h":0.2875,"l":0.245,"n":94807,"o":0.2775,"t":"2025-01-13T05:00:00Z","v":54600571,"vw":0.254169},{"c":0.2271,"h":0.26,"l":0.225,"n":60817,"o":0.2555,"t":"2025-01-14T05:00:00Z","v":48924784,"vw":0.238213},{"c":0.2323,"h":0.238,"l":0.216,"n":84903,"o":0.227,"t":"2025-01-15T05:00:00Z","v":69255379,"vw":0.227719},{"c":0.235,"h":0.26,"l":0.232,"n":58274,"o":0.26,"t":"2025-01-16T05:00:00Z","v":60344335,"vw":0.246913},{"c":0.2355,"h":0.2456,"l":0.2206,"n":62890,"o":0.23,"t":"2025-01-17T05:00:00Z","v":39910267,"vw":0.23221},{"c":0.2389,"h":0.2389,"l":0.2222,"n":56866,"o":0.2355,"t":"2025-01-21T05:00:00Z","v":36912960,"vw":0.228189},{"c":0.319,"h":0.3325,"l":0.2375,"n":107075,"o":0.241,"t":"2025-01-22T05:00:00Z","v":231238607,"vw":0.293179},{"c":0.3275,"h":0.3733,"l":0.3,"n":91957,"o":0.3055,"t":"2025-01-23T05:00:00Z","v":156109568,"vw":0.343014},{"c":0.3831,"h":0.42,"l":0.341,"n":97896,"o":0.3493,"t":"2025-01-24T05:00:00Z","v":185588195,"vw":0.386848},{"c":0.4121,"h":0.445,"l":0.3911,"n":61921,"o":0.3911,"t":"2025-01-27T05:00:00Z","v":97360513,"vw":0.418884},{"c":0.4601,"h":0.583,"l":0.365,"n":213793,"o":0.4432,"t":"2025-01-28T05:00:00Z","v":381929906,"vw":0.5072},{"c":0.43,"h":0.5449,"l":0.38,"n":94513,"o":0.5157,"t":"2025-01-29T05:00:00Z","v":148124771,"vw":0.476746},{"c":0.375,"h":0.44,"l":0.3612,"n":50149,"o":0.44,"t":"2025-01-30T05:00:00Z","v":84396531,"vw":0.387573},{"c":0.4281,"h":0.449,"l":0.395,"n":42914,"o":0.41,"t":"2025-01-31T05:00:00Z","v":72752750,"vw":0.420525},{"c":0.1949,"h":0.255,"l":0.18,"n":203159,"o":0.227,"t":"2025-02-03T05:00:00Z","v":327822900,"vw":0.212836},{"c":0.1521,"h":0.178,"l":0.15,"n":106758,"o":0.1753,"t":"2025-02-04T05:00:00Z","v":142459586,"vw":0.158665},{"c":14.98,"h":18,"l":13.71,"n":33790,"o":14.21,"t":"2025-02-05T05:00:00Z","v":2056823,"vw":15.569595},{"c":11.24,"h":15.12,"l":10.825,"n":33972,"o":14.6,"t":"2025-02-06T05:00:00Z","v":2080509,"vw":12.410296},{"c":12.39,"h":18.3999,"l":12.018,"n":114808,"o":13.71,"t":"2025-02-07T05:00:00Z","v":10610628,"vw":14.640704},{"c":11.94,"h":12.75,"l":11.7,"n":20484,"o":12.55,"t":"2025-02-10T05:00:00Z","v":1521542,"vw":12.001151},{"c":11.94,"h":12.21,"l":11.21,"n":9993,"o":11.74,"t":"2025-02-11T05:00:00Z","v":756597,"vw":11.715494},{"c":11.5,"h":12.2495,"l":11.18,"n":7096,"o":11.5,"t":"2025-02-12T05:00:00Z","v":586200,"vw":11.755303},{"c":11.43,"h":12.4188,"l":11.425,"n":7181,"o":11.5,"t":"2025-02-13T05:00:00Z","v":562000,"vw":11.848926},{"c":11.95,"h":12.01,"l":11.2416,"n":5368,"o":11.45,"t":"2025-02-14T05:00:00Z","v":375486,"vw":11.72468},{"c":10.95,"h":11.95,"l":10.85,"n":10203,"o":11.95,"t":"2025-02-18T05:00:00Z","v":778308,"vw":11.130016},{"c":10,"h":10.9,"l":9.72,"n":11179,"o":10.9,"t":"2025-02-19T05:00:00Z","v":832504,"vw":10.061605},{"c":9.67,"h":10.8,"l":9.405,"n":8313,"o":9.81,"t":"2025-02-20T05:00:00Z","v":658887,"vw":9.926046},{"c":9.17,"h":10.4,"l":9.02,"n":8033,"o":9.9,"t":"2025-02-21T05:00:00Z","v":616869,"vw":9.674713},{"c":8.77,"h":9.4218,"l":8.26,"n":6918,"o":9.2,"t":"2025-02-24T05:00:00Z","v":515515,"vw":8.682998},{"c":8.05,"h":8.71,"l":7.93,"n":6353,"o":8.61,"t":"2025-02-25T05:00:00Z","v":611651,"vw":8.126462},{"c":8.43,"h":9.139,"l":7.865,"n":4047,"o":7.97,"t":"2025-02-26T05:00:00Z","v":385661,"vw":8.592698},{"c":8.18,"h":8.6,"l":8.02,"n":2858,"o":8.42,"t":"2025-02-27T05:00:00Z","v":178272,"vw":8.2615},{"c":7.86,"h":8.1,"l":7.54,"n":3596,"o":8.01,"t":"2025-02-28T05:00:00Z","v":284331,"vw":7.775528},{"c":7.38,"h":7.9786,"l":7.31,"n":3482,"o":7.79,"t":"2025-03-03T05:00:00Z","v":234292,"vw":7.608325},{"c":7.8,"h":7.913,"l":6.76,"n":4831,"o":7.37,"t":"2025-03-04T05:00:00Z","v":393198,"vw":7.290325},{"c":10.96,"h":11.7,"l":8.1,"n":22881,"o":8.11,"t":"2025-03-05T05:00:00Z","v":2735660,"vw":10.323225},{"c":14.63,"h":18.63,"l":10.8,"n":133362,"o":10.85,"t":"2025-03-06T05:00:00Z","v":16071822,"vw":15.142959},{"c":13.02,"h":15.3,"l":12.66,"n":20437,"o":14.6,"t":"2025-03-07T05:00:00Z","v":2106021,"vw":13.809851},{"c":13.47,"h":15.8999,"l":13.29,"n":23167,"o":13.68,"t":"2025-03-10T04:00:00Z","v":2284801,"vw":14.495639},{"c":13.63,"h":13.6657,"l":12.35,"n":7629,"o":13.53,"t":"2025-03-11T04:00:00Z","v":777824,"vw":13.163491},{"c":13.41,"h":14.0599,"l":12.99,"n":5794,"o":13.84,"t":"2025-03-12T04:00:00Z","v":440661,"vw":13.416428},{"c":13.64,"h":14.0891,"l":12.8,"n":4142,"o":13.15,"t":"2025-03-13T04:00:00Z","v":329561,"vw":13.369064},{"c":15,"h":15.67,"l":13.5,"n":8739,"o":13.5,"t":"2025-03-14T04:00:00Z","v":979167,"vw":14.933297},{"c":16.28,"h":16.5,"l":15.03,"n":8224,"o":15.3,"t":"2025-03-17T04:00:00Z","v":674839,"vw":15.859764},{"c":20.53,"h":21.7,"l":15.51,"n":30038,"o":16,"t":"2025-03-18T04:00:00Z","v":2653968,"vw":19.338445},{"c":16.47,"h":19.7999,"l":16.08,"n":21869,"o":19.43,"t":"2025-03-19T04:00:00Z","v":1904357,"vw":17.20111},{"c":18.19,"h":18.8332,"l":16.635,"n":16111,"o":16.72,"t":"2025-03-20T04:00:00Z","v":1465317,"vw":17.746437},{"c":23.03,"h":23.9837,"l":18.36,"n":35729,"o":18.36,"t":"2025-03-21T04:00:00Z","v":3486269,"vw":21.928916},{"c":30.51,"h":37.83,"l":26.55,"n":106026,"o":28.9,"t":"2025-03-24T04:00:00Z","v":7414157,"vw":32.198826},{"c":29.77,"h":31.5,"l":27.04,"n":27279,"o":31.275,"t":"2025-03-25T04:00:00Z","v":1909492,"vw":29.593786},{"c":28.76,"h":31.8686,"l":27.5,"n":20728,"o":29.74,"t":"2025-03-26T04:00:00Z","v":1063834,"vw":29.235366},{"c":26.67,"h":28.9449,"l":24.35,"n":15766,"o":28.31,"t":"2025-03-27T04:00:00Z","v":1113155,"vw":26.270359},{"c":20.17,"h":25.77,"l":19.42,"n":29688,"o":25.77,"t":"2025-03-28T04:00:00Z","v":2147276,"vw":21.257179},{"c":17.875,"h":23.28,"l":17.85,"n":30545,"o":18.42,"t":"2025-03-31T04:00:00Z","v":1891769,"vw":19.879758},{"c":17.45,"h":19.465,"l":16.5055,"n":20550,"o":19.265,"t":"2025-04-01T04:00:00Z","v":1209512,"vw":17.571694},{"c":17.39,"h":17.72,"l":16.55,"n":10266,"o":17,"t":"2025-04-02T04:00:00Z","v":726722,"vw":17.255836},{"c":17.49,"h":17.58,"l":16.36,"n":10295,"o":16.71,"t":"2025-04-03T04:00:00Z","v":639451,"vw":17.187319},{"c":15.64,"h":17.49,"l":14.7001,"n":14219,"o":17.15,"t":"2025-04-04T04:00:00Z","v":899696,"vw":15.555578},{"c":17.8,"h":18.25,"l":14.21,"n":15360,"o":14.55,"t":"2025-04-07T04:00:00Z","v":1257074,"vw":16.955097},{"c":19.82,"h":22.25,"l":18.7001,"n":19167,"o":19.4,"t":"2025-04-08T04:00:00Z","v":1653010,"vw":20.269892},{"c":17.91,"h":20,"l":17.109,"n":23267,"o":19.5,"t":"2025-04-09T04:00:00Z","v":1709952,"vw":17.87716},{"c":17.3,"h":18.85,"l":16.54,"n":10631,"o":18,"t":"2025-04-10T04:00:00Z","v":720074,"vw":17.212675},{"c":16.88,"h":17.8446,"l":16.61,"n":7289,"o":17.03,"t":"2025-04-11T04:00:00Z","v":483380,"vw":17.019594},{"c":16.15,"h":17.44,"l":15.65,"n":8782,"o":17.44,"t":"2025-04-14T04:00:00Z","v":625898,"vw":16.436146},{"c":17,"h":17.2,"l":15.87,"n":6723,"o":15.88,"t":"2025-04-15T04:00:00Z","v":463593,"vw":16.776905},{"c":15.86,"h":16.8,"l":15.23,"n":8065,"o":16.69,"t":"2025-04-16T04:00:00Z","v":576555,"vw":15.854149},{"c":15.71,"h":16.2,"l":15.5,"n":5291,"o":15.65,"t":"2025-04-17T04:00:00Z","v":312582,"vw":15.900626},{"c":14.96,"h":15.5745,"l":14.33,"n":6782,"o":15.53,"t":"2025-04-21T04:00:00Z","v":559846,"vw":14.888454},{"c":14.96,"h":15.075,"l":14.35,"n":6019,"o":14.8,"t":"2025-04-22T04:00:00Z","v":453735,"vw":14.838648},{"c":17.02,"h":17.65,"l":15.3825,"n":8860,"o":15.47,"t":"2025-04-23T04:00:00Z","v":853815,"vw":16.608313},{"c":17.19,"h":18.5385,"l":16.782,"n":7988,"o":17.57,"t":"2025-04-24T04:00:00Z","v":731267,"vw":17.591317},{"c":17.82,"h":18.74,"l":16.83,"n":7974,"o":17.05,"t":"2025-04-25T04:00:00Z","v":808850,"vw":17.999557},{"c":17.03,"h":17.8436,"l":16.7,"n":5523,"o":17.49,"t":"2025-04-28T04:00:00Z","v":515068,"vw":17.17519},{"c":17.4,"h":17.96,"l":16.93,"n":4619,"o":16.99,"t":"2025-04-29T04:00:00Z","v":469041,"vw":17.53846},{"c":18.01,"h":18.2551,"l":16.68,"n":4795,"o":17.15,"t":"2025-04-30T04:00:00Z","v":606911,"vw":17.312605},{"c":18.04,"h":18.95,"l":17.5963,"n":5880,"o":18.211,"t":"2025-05-01T04:00:00Z","v":517323,"vw":18.260238},{"c":20,"h":20.24,"l":18.11,"n":8551,"o":18.11,"t":"2025-05-02T04:00:00Z","v":848595,"vw":19.30177},{"c":19.58,"h":21.99,"l":19.525,"n":10613,"o":20,"t":"2025-05-05T04:00:00Z","v":1021583,"vw":20.635628},{"c":18.88,"h":20.378,"l":18.55,"n":5523,"o":19.6,"t":"2025-05-06T04:00:00Z","v":526705,"vw":19.380486},{"c":19.14,"h":19.72,"l":18.82,"n":3447,"o":18.915,"t":"2025-05-07T04:00:00Z","v":283981,"vw":19.242615},{"c":18.94,"h":19.4286,"l":18.6,"n":4849,"o":19.25,"t":"2025-05-08T04:00:00Z","v":436507,"vw":18.998184},{"c":18.83,"h":19.94,"l":18.45,"n":5553,"o":19.15,"t":"2025-05-09T04:00:00Z","v":457560,"vw":19.160374},{"c":19.19,"h":19.65,"l":18.5001,"n":4700,"o":18.84,"t":"2025-05-12T04:00:00Z","v":384197,"vw":19.044373},{"c":20.18,"h":21.1,"l":18.78,"n":8355,"o":19.35,"t":"2025-05-13T04:00:00Z","v":751327,"vw":19.96643},{"c":22.08,"h":22.9587,"l":20.36,"n":9735,"o":20.36,"t":"2025-05-14T04:00:00Z","v":945850,"vw":21.958848},{"c":23.1,"h":23.3894,"l":21.03,"n":7307,"o":22.2,"t":"2025-05-15T04:00:00Z","v":860339,"vw":22.30582},{"c":28,"h":30.1986,"l":25,"n":23302,"o":25.17,"t":"2025-05-16T04:00:00Z","v":2537793,"vw":27.842515},{"c":26.6,"h":28.78,"l":26.096,"n":13733,"o":27.45,"t":"2025-05-19T04:00:00Z","v":1832149,"vw":27.010521},{"c":29.9,"h":30.74,"l":25.11,"n":13452,"o":27.16,"t":"2025-05-20T04:00:00Z","v":1505422,"vw":28.829642},{"c":28.33,"h":32.69,"l":28.0501,"n":15460,"o":30.7,"t":"2025-05-21T04:00:00Z","v":2325612,"vw":29.939285},{"c":26.4,"h":31.5,"l":25.4,"n":19094,"o":29.05,"t":"2025-05-22T04:00:00Z","v":2851019,"vw":27.252572},{"c":28.93,"h":29.2,"l":26.01,"n":10727,"o":26.15,"t":"2025-05-23T04:00:00Z","v":1515073,"vw":28.029151},{"c":36.99,"h":37.84,"l":29.74,"n":37214,"o":29.9,"t":"2025-05-27T04:00:00Z","v":3335312,"vw":34.983211},{"c":37.69,"h":37.8244,"l":34.5,"n":17472,"o":36.98,"t":"2025-05-28T04:00:00Z","v":1151796,"vw":35.91415},{"c":42.02,"h":42.38,"l":37.5975,"n":21900,"o":38.02,"t":"2025-05-29T04:00:00Z","v":1591139,"vw":41.054317},{"c":39.78,"h":42.9599,"l":36.6518,"n":20897,"o":41.6,"t":"2025-05-30T04:00:00Z","v":1579073,"vw":39.453238},{"c":38.06,"h":40.41,"l":36.77,"n":11940,"o":40,"t":"2025-06-02T04:00:00Z","v":618527,"vw":38.090913},{"c":40.45,"h":44.3,"l":39,"n":14247,"o":39.42,"t":"2025-06-03T04:00:00Z","v":927862,"vw":41.440405},{"c":38.95,"h":41.645,"l":38.5,"n":9043,"o":41.645,"t":"2025-06-04T04:00:00Z","v":612161,"vw":39.52721},{"c":38.41,"h":39.91,"l":37.37,"n":9147,"o":38.94,"t":"2025-06-05T04:00:00Z","v":675979,"vw":38.617355},{"c":40.65,"h":41.765,"l":38.06,"n":9173,"o":38.11,"t":"2025-06-06T04:00:00Z","v":729079,"vw":40.395247},{"c":39.2,"h":44.12,"l":38.81,"n":12822,"o":42.42,"t":"2025-06-09T04:00:00Z","v":821717,"vw":41.000084},{"c":37.74,"h":40.136,"l":37.6,"n":8374,"o":39.44,"t":"2025-06-10T04:00:00Z","v":492520,"vw":38.672125},{"c":37.71,"h":38.7499,"l":37.12,"n":11026,"o":38,"t":"2025-06-11T04:00:00Z","v":835607,"vw":37.833097},{"c":34.54,"h":35.8465,"l":29,"n":18046,"o":29.05,"t":"2025-06-12T04:00:00Z","v":1338885,"vw":33.425224},{"c":31.98,"h":34.6899,"l":31.5,"n":10048,"o":33.5,"t":"2025-06-13T04:00:00Z","v":684817,"vw":32.865737},{"c":36.97,"h":36.97,"l":31.3461,"n":11397,"o":32,"t":"2025-06-16T04:00:00Z","v":740179,"vw":34.755395},{"c":34.92,"h":37.4199,"l":34.75,"n":7933,"o":36.65,"t":"2025-06-17T04:00:00Z","v":415907,"vw":35.956931},{"c":34.32,"h":35.0244,"l":33.4097,"n":5888,"o":34.84,"t":"2025-06-18T04:00:00Z","v":480999,"vw":34.192718},{"c":32.36,"h":34.49,"l":32.36,"n":6667,"o":34.24,"t":"2025-06-20T04:00:00Z","v":536780,"vw":33.012246},{"c":32.79,"h":32.97,"l":30.82,"n":8284,"o":32.8,"t":"2025-06-23T04:00:00Z","v":522851,"vw":31.821501},{"c":35.67,"h":35.75,"l":33.6117,"n":7284,"o":33.84,"t":"2025-06-24T04:00:00Z","v":497757,"vw":34.847117},{"c":33.99,"h":36.2,"l":33.3,"n":7302,"o":35.8,"t":"2025-06-25T04:00:00Z","v":536084,"vw":34.207153},{"c":35.54,"h":36.09,"l":33.5901,"n":8009,"o":34.35,"t":"2025-06-26T04:00:00Z","v":523443,"vw":34.955613},{"c":34.89,"h":35.498,"l":33.81,"n":9928,"o":35.15,"t":"2025-06-27T04:00:00Z","v":1945200,"vw":34.713926},{"c":35.98,"h":36.33,"l":34.0368,"n":9617,"o":34.85,"t":"2025-06-30T04:00:00Z","v":716155,"vw":35.656257},{"c":37.3,"h":37.54,"l":33.7053,"n":13814,"o":35.39,"t":"2025-07-01T04:00:00Z","v":1153973,"vw":36.041808},{"c":35.17,"h":38.13,"l":35,"n":10316,"o":37.41,"t":"2025-07-02T04:00:00Z","v":665423,"vw":36.261338},{"c":35.48,"h":35.75,"l":34.725,"n":4319,"o":35.34,"t":"2025-07-03T04:00:00Z","v":277512,"vw":35.33439},{"c":35.44,"h":35.58,"l":33.2,"n":8337,"o":35.46,"t":"2025-07-07T04:00:00Z","v":516762,"vw":34.622035},{"c":35.56,"h":35.75,"l":34.17,"n":6478,"o":35.28,"t":"2025-07-08T04:00:00Z","v":461316,"vw":35.162677},{"c":38.36,"h":38.43,"l":35.13,"n":9853,"o":35.34,"t":"2025-07-09T04:00:00Z","v":754953,"vw":37.463102},{"c":42.36,"h":43.8,"l":38.92,"n":15302,"o":39.07,"t":"2025-07-10T04:00:00Z","v":1035418,"vw":42.026874},{"c":40.87,"h":42.25,"l":38.87,"n":8756,"o":42.25,"t":"2025-07-11T04:00:00Z","v":614663,"vw":40.547615},{"c":42.78,"h":44.85,"l":40.795,"n":20659,"o":40.85,"t":"2025-07-14T04:00:00Z","v":1039690,"vw":43.002335},{"c":44.2,"h":47.3899,"l":43.8,"n":20787,"o":45.45,"t":"2025-07-15T04:00:00Z","v":1415700,"vw":45.301376},{"c":45.06,"h":46.9,"l":43.8,"n":16520,"o":45.9,"t":"2025-07-16T04:00:00Z","v":1477459,"vw":44.822754},{"c":47.19,"h":50.3999,"l":46.14,"n":28573,"o":46.3,"t":"2025-07-17T04:00:00Z","v":2248753,"vw":47.887073},{"c":46.91,"h":48.795,"l":45.5,"n":18144,"o":48.74,"t":"2025-07-18T04:00:00Z","v":1486555,"vw":46.562831},{"c":45.1,"h":50.29,"l":44.04,"n":25875,"o":47.99,"t":"2025-07-21T04:00:00Z","v":1927021,"vw":46.687104},{"c":44.75,"h":45.82,"l":41.64,"n":17357,"o":45.8,"t":"2025-07-22T04:00:00Z","v":1468527,"vw":43.740272},{"c":45.52,"h":46,"l":43.5,"n":14395,"o":45.285,"t":"2025-07-23T04:00:00Z","v":1728175,"vw":45.036904},{"c":44.72,"h":45.57,"l":43.55,"n":10888,"o":45.14,"t":"2025-07-24T04:00:00Z","v":847301,"vw":44.351857},{"c":49.725,"h":49.87,"l":44.5049,"n":22160,"o":44.91,"t":"2025-07-25T04:00:00Z","v":1945693,"vw":48.007993},{"c":47.3,"h":50.39,"l":45.78,"n":19698,"o":50.08,"t":"2025-07-28T04:00:00Z","v":1961951,"vw":47.292714},{"c":42.63,"h":47,"l":42.62,"n":20452,"o":46.12,"t":"2025-07-29T04:00:00Z","v":2088740,"vw":44.328141},{"c":38.62,"h":43.7499,"l":38.46,"n":23238,"o":43.1,"t":"2025-07-30T04:00:00Z","v":2315898,"vw":40.10284},{"c":37.68,"h":40.29,"l":37.55,"n":17407,"o":39.1,"t":"2025-07-31T04:00:00Z","v":1922937,"vw":39.027039},{"c":39.01,"h":39.5999,"l":35.66,"n":16224,"o":35.72,"t":"2025-08-01T04:00:00Z","v":1276913,"vw":38.478442},{"c":44.64,"h":46.23,"l":40.43,"n":24518,"o":41.05,"t":"2025-08-04T04:00:00Z","v":2231384,"vw":44.374696},{"c":47.7,"h":48.2999,"l":43.5,"n":11448,"o":44.3,"t":"2025-08-05T04:00:00Z","v":840756,"vw":45.197935},{"c":45.62,"h":48.5,"l":44.36,"n":13379,"o":46.77,"t":"2025-08-06T04:00:00Z","v":1441598,"vw":46.356565},{"c":46.92,"h":48.065,"l":45.2601,"n":10429,"o":46.5,"t":"2025-08-07T04:00:00Z","v":865065,"vw":46.336532},{"c":46.49,"h":47.18,"l":44.1,"n":11378,"o":46.73,"t":"2025-08-08T04:00:00Z","v":694545,"vw":45.30337},{"c":44.97,"h":48.56,"l":44.4001,"n":14470,"o":46.74,"t":"2025-08-11T04:00:00Z","v":951108,"vw":46.543249},{"c":59.76,"h":61.1999,"l":42.12,"n":45989,"o":45.65,"t":"2025-08-12T04:00:00Z","v":3556867,"vw":55.202085},{"c":61.57,"h":63.9999,"l":58.6081,"n":28913,"o":60.32,"t":"2025-08-13T04:00:00Z","v":1865830,"vw":61.189559},{"c":59.58,"h":69.97,"l":59,"n":40514,"o":64.5,"t":"2025-08-14T04:00:00Z","v":2185139,"vw":62.108416},{"c":51.35,"h":53.4999,"l":45.22,"n":116016,"o":51.92,"t":"2025-08-15T04:00:00Z","v":4835694,"vw":49.556368},{"c":40.07,"h":53.545,"l":39.39,"n":129582,"o":53.51,"t":"2025-08-18T04:00:00Z","v":8015553,"vw":42.58825},{"c":36.53,"h":38.83,"l":34,"n":41068,"o":36.9,"t":"2025-08-19T04:00:00Z","v":2888232,"vw":36.568313},{"c":36.05,"h":38,"l":35.6,"n":19785,"o":37,"t":"2025-08-20T04:00:00Z","v":1554175,"vw":36.282253},{"c":35.85,"h":36.47,"l":34.5006,"n":14520,"o":35.75,"t":"2025-08-21T04:00:00Z","v":1103573,"vw":35.698575},{"c":37.98,"h":39.45,"l":35.73,"n":20122,"o":35.73,"t":"2025-08-22T04:00:00Z","v":1680087,"vw":37.830024},{"c":34.59,"h":37.56,"l":34.42,"n":15939,"o":37.32,"t":"2025-08-25T04:00:00Z","v":937677,"vw":35.550924},{"c":34.01,"h":34.8935,"l":32.12,"n":15512,"o":34.4,"t":"2025-08-26T04:00:00Z","v":1189664,"vw":33.203658},{"c":32.18,"h":34.04,"l":32.0301,"n":10306,"o":33.44,"t":"2025-08-27T04:00:00Z","v":1009963,"vw":32.900306},{"c":30.81,"h":33.22,"l":30.64,"n":11923,"o":32.04,"t":"2025-08-28T04:00:00Z","v":818935,"vw":31.737689},{"c":29.63,"h":30.89,"l":29.57,"n":10030,"o":30.5,"t":"2025-08-29T04:00:00Z","v":674411,"vw":30.100254},{"c":27.66,"h":28.93,"l":27.05,"n":16351,"o":28.51,"t":"2025-09-02T04:00:00Z","v":935885,"vw":27.722812},{"c":27.7,"h":29.6999,"l":26.92,"n":11482,"o":28.09,"t":"2025-09-03T04:00:00Z","v":1148661,"vw":28.044397},{"c":26.31,"h":27.9,"l":26.0501,"n":11472,"o":27.09,"t":"2025-09-04T04:00:00Z","v":925175,"vw":26.829722},{"c":26.54,"h":26.8479,"l":25.33,"n":12713,"o":26.29,"t":"2025-09-05T04:00:00Z","v":1358985,"vw":26.087072},{"c":25.29,"h":27.2699,"l":25.1114,"n":14766,"o":26.54,"t":"2025-09-08T04:00:00Z","v":1847899,"vw":26.078838},{"c":25.82,"h":25.84,"l":24.2,"n":12250,"o":25,"t":"2025-09-09T04:00:00Z","v":1336455,"vw":24.831606},{"c":26.99,"h":27.59,"l":25.28,"n":12990,"o":26.52,"t":"2025-09-10T04:00:00Z","v":1789468,"vw":26.675176},{"c":31.21,"h":31.55,"l":26.8575,"n":15699,"o":27.13,"t":"2025-09-11T04:00:00Z","v":1374490,"vw":29.94349},{"c":28.61,"h":31.281,"l":28.5107,"n":10460,"o":30.51,"t":"2025-09-12T04:00:00Z","v":685048,"vw":29.400315},{"c":27.75,"h":29,"l":26.37,"n":12447,"o":29,"t":"2025-09-15T04:00:00Z","v":1112887,"vw":27.01816},{"c":27.12,"h":28.6,"l":27.11,"n":9984,"o":27.77,"t":"2025-09-16T04:00:00Z","v":1123526,"vw":27.779137},{"c":27.71,"h":29.1899,"l":26.89,"n":10808,"o":27.01,"t":"2025-09-17T04:00:00Z","v":1455544,"vw":28.055554},{"c":28.37,"h":28.96,"l":27.73,"n":10747,"o":27.81,"t":"2025-09-18T04:00:00Z","v":1297984,"vw":28.324529},{"c":26,"h":28.42,"l":25.97,"n":16936,"o":28.37,"t":"2025-09-19T04:00:00Z","v":1859054,"vw":26.589841},{"c":26.78,"h":27.33,"l":25.29,"n":14175,"o":26,"t":"2025-09-22T04:00:00Z","v":1224489,"vw":26.654617},{"c":25.29,"h":27.27,"l":25.18,"n":12196,"o":26.85,"t":"2025-09-23T04:00:00Z","v":1085281,"vw":26.054998},{"c":24.7,"h":25.69,"l":24.5,"n":10432,"o":25.18,"t":"2025-09-24T04:00:00Z","v":1352709,"vw":24.936259},{"c":24,"h":24.95,"l":23.6,"n":11167,"o":24.5,"t":"2025-09-25T04:00:00Z","v":1175964,"vw":24.26253},{"c":24.21,"h":24.78,"l":23.76,"n":7492,"o":24.04,"t":"2025-09-26T04:00:00Z","v":947767,"vw":24.265427},{"c":24.76,"h":25.5199,"l":24.1694,"n":6960,"o":24.39,"t":"2025-09-29T04:00:00Z","v":681218,"vw":24.686972},{"c":24.16,"h":25.47,"l":23.93,"n":7014,"o":24.94,"t":"2025-09-30T04:00:00Z","v":861113,"vw":24.478711},{"c":23.95,"h":25.5,"l":23.887,"n":8962,"o":24.19,"t":"2025-10-01T04:00:00Z","v":1071834,"vw":24.62898},{"c":24.72,"h":25.24,"l":24.03,"n":9320,"o":24.15,"t":"2025-10-02T04:00:00Z","v":725048,"vw":24.601519},{"c":24,"h":25.4,"l":23.56,"n":11021,"o":24.5,"t":"2025-10-03T04:00:00Z","v":1173638,"vw":24.267943},{"c":24.22,"h":24.67,"l":23.64,"n":10915,"o":24.48,"t":"2025-10-06T04:00:00Z","v":944104,"vw":24.151407},{"c":23,"h":24.4853,"l":22.6,"n":12905,"o":24.19,"t":"2025-10-07T04:00:00Z","v":1305106,"vw":23.168371},{"c":22.49,"h":23.25,"l":22.21,"n":9094,"o":23.12,"t":"2025-10-08T04:00:00Z","v":1174809,"vw":22.721588},{"c":22.54,"h":23.06,"l":21.76,"n":10409,"o":22.59,"t":"2025-10-09T04:00:00Z","v":969533,"vw":22.338958},{"c":21.19,"h":22.3799,"l":20.77,"n":12928,"o":22.18,"t":"2025-10-10T04:00:00Z","v":1086034,"vw":21.337585},{"c":20.06,"h":20.69,"l":19.92,"n":11694,"o":20.63,"t":"2025-10-13T04:00:00Z","v":1030146,"vw":20.202767},{"c":20.01,"h":20.69,"l":19.28,"n":9179,"o":19.72,"t":"2025-10-14T04:00:00Z","v":749543,"vw":20.114354},{"c":19.5,"h":20.56,"l":19.17,"n":8788,"o":20.31,"t":"2025-10-15T04:00:00Z","v":1039911,"vw":19.731405},{"c":18.81,"h":20.69,"l":18.78,"n":10957,"o":19.52,"t":"2025-10-16T04:00:00Z","v":856986,"vw":19.595829},{"c":18.62,"h":19.0221,"l":18.17,"n":7127,"o":18.71,"t":"2025-10-17T04:00:00Z","v":589882,"vw":18.668266},{"c":19.84,"h":20.13,"l":18.93,"n":8448,"o":19.16,"t":"2025-10-20T04:00:00Z","v":801460,"vw":19.751653},{"c":19.7,"h":20.55,"l":19.43,"n":6680,"o":19.84,"t":"2025-10-21T04:00:00Z","v":621078,"vw":20.09149},{"c":18.88,"h":19.71,"l":18.53,"n":7965,"o":19.58,"t":"2025-10-22T04:00:00Z","v":715242,"vw":18.889262},{"c":18.58,"h":19.12,"l":18.55,"n":6144,"o":18.75,"t":"2025-10-23T04:00:00Z","v":467505,"vw":18.848715},{"c":19.49,"h":19.7799,"l":18.76,"n":6089,"o":18.76,"t":"2025-10-24T04:00:00Z","v":462366,"vw":19.412227},{"c":20.35,"h":20.58,"l":19.57,"n":8398,"o":19.57,"t":"2025-10-27T04:00:00Z","v":891540,"vw":20.236768},{"c":19.49,"h":20.4937,"l":18.85,"n":11555,"o":20.4,"t":"2025-10-28T04:00:00Z","v":964709,"vw":19.375639},{"c":18.57,"h":19.33,"l":18.5,"n":8279,"o":19.24,"t":"2025-10-29T04:00:00Z","v":686999,"vw":18.944454},{"c":18.06,"h":18.96,"l":18,"n":5797,"o":18.57,"t":"2025-10-30T04:00:00Z","v":507786,"vw":18.598578},{"c":18.62,"h":18.74,"l":17.99,"n":4992,"o":18.18,"t":"2025-10-31T04:00:00Z","v":418270,"vw":18.424402},{"c":18.755,"h":18.955,"l":17.96,"n":6439,"o":18.7,"t":"2025-11-03T05:00:00Z","v":613446,"vw":18.455571},{"c":17.53,"h":18.84,"l":17.5,"n":6728,"o":18.1,"t":"2025-11-04T05:00:00Z","v":638179,"vw":18.09529},{"c":18.12,"h":18.64,"l":17.3301,"n":5867,"o":17.66,"t":"2025-11-05T05:00:00Z","v":698560,"vw":18.063723},{"c":17.41,"h":18.13,"l":17.35,"n":6735,"o":18.11,"t":"2025-11-06T05:00:00Z","v":522325,"vw":17.621647},{"c":17,"h":17.183,"l":16.1,"n":8205,"o":17,"t":"2025-11-07T05:00:00Z","v":831904,"vw":16.712856},{"c":16.84,"h":17.3,"l":16.36,"n":6045,"o":17.23,"t":"2025-11-10T05:00:00Z","v":517296,"vw":16.786562},{"c":17.53,"h":17.75,"l":16.7,"n":6572,"o":17.15,"t":"2025-11-11T05:00:00Z","v":513714,"vw":17.244313},{"c":17.72,"h":18.34,"l":17.5239,"n":7691,"o":17.85,"t":"2025-11-12T05:00:00Z","v":806648,"vw":17.901298},{"c":16.15,"h":17.7,"l":16.07,"n":8121,"o":17.7,"t":"2025-11-13T05:00:00Z","v":695745,"vw":16.631182},{"c":15.9,"h":16.53,"l":15.5,"n":5557,"o":15.62,"t":"2025-11-14T05:00:00Z","v":444724,"vw":15.987308},{"c":16.805,"h":18.3,"l":16.27,"n":19489,"o":18.1,"t":"2025-11-17T05:00:00Z","v":1651841,"vw":16.979582},{"c":16.31,"h":16.7199,"l":15.63,"n":9342,"o":16.6,"t":"2025-11-18T05:00:00Z","v":711096,"vw":16.112082},{"c":16.72,"h":18.25,"l":16.6,"n":14996,"o":17.2,"t":"2025-11-19T05:00:00Z","v":1587806,"vw":17.276685},{"c":15.64,"h":17.4726,"l":15.61,"n":10718,"o":16.92,"t":"2025-11-20T05:00:00Z","v":1036802,"vw":16.345806},{"c":16.1,"h":16.39,"l":15.22,"n":6761,"o":15.68,"t":"2025-11-21T05:00:00Z","v":661859,"vw":15.91509},{"c":14.285,"h":15.8,"l":14.23,"n":13470,"o":15.7,"t":"2025-11-24T05:00:00Z","v":1233806,"vw":14.802026},{"c":14.08,"h":14.3,"l":13.7,"n":9418,"o":14.01,"t":"2025-11-25T05:00:00Z","v":826816,"vw":13.962195},{"c":15.08,"h":15.4552,"l":14.01,"n":9655,"o":14.16,"t":"2025-11-26T05:00:00Z","v":1226200,"vw":14.97715},{"c":15.97,"h":16.18,"l":15.18,"n":3791,"o":15.33,"t":"2025-11-28T05:00:00Z","v":281650,"vw":15.842948},{"c":15.22,"h":15.82,"l":15.17,"n":5615,"o":15.46,"t":"2025-12-01T05:00:00Z","v":404358,"vw":15.376615},{"c":15.52,"h":15.7,"l":15.1,"n":5565,"o":15.26,"t":"2025-12-02T05:00:00Z","v":447872,"vw":15.486969},{"c":17.78,"h":17.85,"l":15.41,"n":8243,"o":15.41,"t":"2025-12-03T05:00:00Z","v":1112083,"vw":17.027827},{"c":19.53,"h":20.03,"l":17.74,"n":14379,"o":17.77,"t":"2025-12-04T05:00:00Z","v":1284708,"vw":19.324269},{"c":19.64,"h":20.24,"l":19.2119,"n":8100,"o":19.3,"t":"2025-12-05T05:00:00Z","v":593325,"vw":19.712807},{"c":19.89,"h":20.07,"l":18.7,"n":7032,"o":19.73,"t":"2025-12-08T05:00:00Z","v":477380,"vw":19.56096},{"c":19.6,"h":20.24,"l":18.8,"n":7473,"o":19.5,"t":"2025-12-09T05:00:00Z","v":573385,"vw":19.566041},{"c":19.75,"h":20.08,"l":18.59,"n":7131,"o":19.6,"t":"2025-12-10T05:00:00Z","v":593865,"vw":19.322041},{"c":19.63,"h":19.82,"l":19.14,"n":5208,"o":19.74,"t":"2025-12-11T05:00:00Z","v":292010,"vw":19.500657},{"c":19.28,"h":20.56,"l":19.1,"n":6615,"o":19.7,"t":"2025-12-12T05:00:00Z","v":410560,"vw":19.715987},{"c":18.86,"h":19.6,"l":18.74,"n":6559,"o":19.2,"t":"2025-12-15T05:00:00Z","v":355938,"vw":19.057293},{"c":18.6,"h":19.7,"l":18.36,"n":4902,"o":19,"t":"2025-12-16T05:00:00Z","v":275829,"vw":18.719012},{"c":17.99,"h":18.6,"l":17.7101,"n":5439,"o":18.44,"t":"2025-12-17T05:00:00Z","v":391934,"vw":18.073367},{"c":18.21,"h":19.345,"l":18.18,"n":5792,"o":18.18,"t":"2025-12-18T05:00:00Z","v":319517,"vw":18.678139},{"c":17.09,"h":18.63,"l":17.03,"n":7055,"o":18.31,"t":"2025-12-19T05:00:00Z","v":1010030,"vw":17.282508},{"c":17.07,"h":17.54,"l":16.6657,"n":6724,"o":17.09,"t":"2025-12-22T05:00:00Z","v":545686,"vw":17.174884},{"c":16.78,"h":17.11,"l":16.65,"n":5006,"o":16.95,"t":"2025-12-23T05:00:00Z","v":318255,"vw":16.808109},{"c":16.785,"h":17,"l":16.4688,"n":2890,"o":16.6,"t":"2025-12-24T05:00:00Z","v":143973,"vw":16.754727},{"c":16.26,"h":16.69,"l":15.93,"n":4629,"o":16.69,"t":"2025-12-26T05:00:00Z","v":368068,"vw":16.164627},{"c":16.28,"h":17.52,"l":16.25,"n":9515,"o":17,"t":"2025-12-29T05:00:00Z","v":741246,"vw":16.643722},{"c":15.82,"h":17.23,"l":15.75,"n":11280,"o":16.15,"t":"2025-12-30T05:00:00Z","v":788122,"vw":16.469606},{"c":15.62,"h":16.11,"l":15.47,"n":7049,"o":15.8,"t":"2025-12-31T05:00:00Z","v":606586,"vw":15.677322},{"c":16.55,"h":16.95,"l":16.09,"n":7509,"o":16.25,"t":"2026-01-02T05:00:00Z","v":569537,"vw":16.569752},{"c":15.22,"h":16.77,"l":15.21,"n":10163,"o":16.77,"t":"2026-01-05T05:00:00Z","v":880398,"vw":15.7512},{"c":15.36,"h":15.5,"l":14.95,"n":8638,"o":15.2,"t":"2026-01-06T05:00:00Z","v":534504,"vw":15.193445},{"c":15.63,"h":15.68,"l":14.94,"n":7660,"o":15.22,"t":"2026-01-07T05:00:00Z","v":505831,"vw":15.272635},{"c":15.17,"h":15.47,"l":15.0001,"n":4437,"o":15.4,"t":"2026-01-08T05:00:00Z","v":232613,"vw":15.224911},{"c":15.48,"h":15.69,"l":15.1501,"n":4696,"o":15.25,"t":"2026-01-09T05:00:00Z","v":223880,"vw":15.501883},{"c":15.77,"h":15.785,"l":14.97,"n":5059,"o":15.4,"t":"2026-01-12T05:00:00Z","v":310309,"vw":15.374512},{"c":15.63,"h":15.74,"l":15.17,"n":5206,"o":15.55,"t":"2026-01-13T05:00:00Z","v":274573,"vw":15.484678},{"c":16.9,"h":17.07,"l":15.4,"n":8573,"o":15.5,"t":"2026-01-14T05:00:00Z","v":750464,"vw":16.605407},{"c":15.9,"h":17.03,"l":15.88,"n":7402,"o":16.92,"t":"2026-01-15T05:00:00Z","v":546670,"vw":16.132846},{"c":17.14,"h":17.305,"l":15.74,"n":6214,"o":15.98,"t":"2026-01-16T05:00:00Z","v":500368,"vw":16.768429},{"c":17.04,"h":17.7585,"l":16.42,"n":7002,"o":16.42,"t":"2026-01-20T05:00:00Z","v":455219,"vw":17.016922},{"c":18.17,"h":18.22,"l":17.04,"n":6044,"o":17.12,"t":"2026-01-21T05:00:00Z","v":407387,"vw":17.701941},{"c":19.01,"h":19.95,"l":18.4276,"n":6789,"o":18.45,"t":"2026-01-22T05:00:00Z","v":542841,"vw":19.317143},{"c":18.32,"h":19.03,"l":17.82,"n":6948,"o":18.88,"t":"2026-01-23T05:00:00Z","v":444738,"vw":18.212458},{"c":17.95,"h":18.25,"l":17.5996,"n":4428,"o":18.12,"t":"2026-01-26T05:00:00Z","v":307592,"vw":17.832745},{"c":18.36,"h":18.4688,"l":17.17,"n":6600,"o":17.95,"t":"2026-01-27T05:00:00Z","v":419268,"vw":17.703168},{"c":18.29,"h":18.75,"l":17.75,"n":5232,"o":18.52,"t":"2026-01-28T05:00:00Z","v":341159,"vw":18.129717},{"c":18.22,"h":18.7434,"l":17.6,"n":6034,"o":18.14,"t":"2026-01-29T05:00:00Z","v":362179,"vw":18.303004},{"c":17.24,"h":18.5875,"l":16.9595,"n":8909,"o":18,"t":"2026-01-30T05:00:00Z","v":543122,"vw":17.367739},{"c":17.21,"h":18.19,"l":16.9527,"n":5018,"o":17.2,"t":"2026-02-02T05:00:00Z","v":269994,"vw":17.529083},{"c":17.16,"h":18.1,"l":16.9101,"n":4926,"o":17.53,"t":"2026-02-03T05:00:00Z","v":356921,"vw":17.398839},{"c":16.24,"h":17.25,"l":16.02,"n":6764,"o":17.1,"t":"2026-02-04T05:00:00Z","v":459152,"vw":16.352474},{"c":14.95,"h":16.1,"l":14.93,"n":6354,"o":15.93,"t":"2026-02-05T05:00:00Z","v":427743,"vw":15.384869},{"c":16.34,"h":16.345,"l":15.1101,"n":3997,"o":15.4,"t":"2026-02-06T05:00:00Z","v":303834,"vw":15.925166},{"c":16.25,"h":16.59,"l":15.85,"n":4332,"o":16.15,"t":"2026-02-09T05:00:00Z","v":233246,"vw":16.278957},{"c":15.91,"h":16.69,"l":15.86,"n":3301,"o":16.44,"t":"2026-02-10T05:00:00Z","v":236474,"vw":16.254206},{"c":15.86,"h":15.91,"l":15.12,"n":4939,"o":15.75,"t":"2026-02-11T05:00:00Z","v":298045,"vw":15.438994},{"c":15.1,"h":15.81,"l":14.98,"n":5556,"o":15.81,"t":"2026-02-12T05:00:00Z","v":367311,"vw":15.161617},{"c":15.14,"h":15.594,"l":15,"n":3634,"o":15.3,"t":"2026-02-13T05:00:00Z","v":198073,"vw":15.291546},{"c":15.24,"h":15.425,"l":14.6125,"n":3827,"o":15.02,"t":"2026-02-17T05:00:00Z","v":238946,"vw":15.101382},{"c":15.08,"h":15.51,"l":14.905,"n":3705,"o":15.19,"t":"2026-02-18T05:00:00Z","v":225484,"vw":15.171794},{"c":15.3,"h":15.35,"l":14.768,"n":3927,"o":15.01,"t":"2026-02-19T05:00:00Z","v":248050,"vw":15.167077},{"c":14.04,"h":15.18,"l":14.035,"n":8083,"o":15.15,"t":"2026-02-20T05:00:00Z","v":722520,"vw":14.503249},{"c":14.19,"h":14.32,"l":13.9,"n":6769,"o":14,"t":"2026-02-23T05:00:00Z","v":486508,"vw":14.149503},{"c":14.29,"h":14.4941,"l":13.96,"n":3232,"o":14.2,"t":"2026-02-24T05:00:00Z","v":234950,"vw":14.164782},{"c":14.84,"h":15.02,"l":14.3401,"n":3594,"o":14.45,"t":"2026-02-25T05:00:00Z","v":218575,"vw":14.829907},{"c":14.43,"h":15.03,"l":14.245,"n":6041,"o":14.81,"t":"2026-02-26T05:00:00Z","v":451451,"vw":14.564544},{"c":13.97,"h":14.3425,"l":13.71,"n":5090,"o":14.2,"t":"2026-02-27T05:00:00Z","v":355672,"vw":13.967237},{"c":13.98,"h":14.14,"l":13.16,"n":3711,"o":13.34,"t":"2026-03-02T05:00:00Z","v":306560,"vw":13.8179},{"c":13.94,"h":14.3,"l":13.5293,"n":5714,"o":13.64,"t":"2026-03-03T05:00:00Z","v":379982,"vw":13.997147},{"c":13.98,"h":14.44,"l":13.8932,"n":4280,"o":14.13,"t":"2026-03-04T05:00:00Z","v":338901,"vw":14.117787},{"c":13.72,"h":14.11,"l":13.46,"n":4616,"o":13.9,"t":"2026-03-05T05:00:00Z","v":304878,"vw":13.723295},{"c":13.45,"h":13.7151,"l":13.07,"n":4787,"o":13.26,"t":"2026-03-06T05:00:00Z","v":279215,"vw":13.452197},{"c":13.94,"h":14.24,"l":13.2,"n":4295,"o":13.28,"t":"2026-03-09T04:00:00Z","v":313617,"vw":13.735376},{"c":14.17,"h":14.43,"l":13.72,"n":3795,"o":13.72,"t":"2026-03-10T04:00:00Z","v":274098,"vw":14.087071},{"c":13.98,"h":14.2,"l":13.685,"n":3139,"o":14.01,"t":"2026-03-11T04:00:00Z","v":191493,"vw":13.891657},{"c":13.41,"h":13.9399,"l":13.27,"n":3906,"o":13.82,"t":"2026-03-12T04:00:00Z","v":255124,"vw":13.491166},{"c":13.24,"h":14.35,"l":13.23,"n":6947,"o":13.67,"t":"2026-03-13T04:00:00Z","v":423706,"vw":13.731705},{"c":13.56,"h":13.615,"l":13.18,"n":5051,"o":13.45,"t":"2026-03-16T04:00:00Z","v":299170,"vw":13.40148},{"c":14.96,"h":15.1194,"l":13.61,"n":6284,"o":13.63,"t":"2026-03-17T04:00:00Z","v":470194,"vw":14.536801},{"c":14.19,"h":15.1,"l":14.15,"n":5120,"o":14.86,"t":"2026-03-18T04:00:00Z","v":335431,"vw":14.554572},{"c":15.77,"h":16.14,"l":14.93,"n":11671,"o":14.97,"t":"2026-03-19T04:00:00Z","v":929802,"vw":15.686971},{"c":15,"h":17,"l":14.99,"n":8974,"o":15.74,"t":"2026-03-20T04:00:00Z","v":1043023,"vw":15.707332},{"c":16.08,"h":16.1898,"l":15.1,"n":6770,"o":15.1,"t":"2026-03-23T04:00:00Z","v":563116,"vw":15.76391},{"c":15.34,"h":16.36,"l":15.2,"n":7424,"o":15.84,"t":"2026-03-24T04:00:00Z","v":426647,"vw":15.695652},{"c":15,"h":15.915,"l":14.97,"n":6204,"o":15.5,"t":"2026-03-25T04:00:00Z","v":336054,"vw":15.396471},{"c":13.75,"h":14.9799,"l":13.75,"n":5972,"o":14.4,"t":"2026-03-26T04:00:00Z","v":408595,"vw":14.166938},{"c":12.88,"h":13.65,"l":12.7,"n":9927,"o":13.57,"t":"2026-03-27T04:00:00Z","v":769830,"vw":13.169304},{"c":12.03,"h":12.78,"l":11.6028,"n":9952,"o":12.78,"t":"2026-03-30T04:00:00Z","v":757679,"vw":11.992811},{"c":13.75,"h":13.86,"l":12.16,"n":7563,"o":12.19,"t":"2026-03-31T04:00:00Z","v":505591,"vw":13.188345},{"c":13.68,"h":14.8999,"l":13.63,"n":6955,"o":13.75,"t":"2026-04-01T04:00:00Z","v":452749,"vw":14.106414},{"c":13.9,"h":14.01,"l":13.07,"n":6681,"o":13.16,"t":"2026-04-02T04:00:00Z","v":313903,"vw":13.661099},{"c":13.61,"h":14.16,"l":13.6,"n":4365,"o":13.9,"t":"2026-04-06T04:00:00Z","v":207053,"vw":13.895037},{"c":13.07,"h":13.485,"l":12.72,"n":5861,"o":13.46,"t":"2026-04-07T04:00:00Z","v":311719,"vw":12.983284},{"c":13.04,"h":13.9794,"l":12.81,"n":5700,"o":13.85,"t":"2026-04-08T04:00:00Z","v":572532,"vw":13.240876},{"c":13,"h":13.49,"l":12.9,"n":7605,"o":13.01,"t":"2026-04-09T04:00:00Z","v":456599,"vw":13.109636},{"c":12.48,"h":13.2835,"l":12.42,"n":7501,"o":13.07,"t":"2026-04-10T04:00:00Z","v":439243,"vw":12.745892},{"c":12.98,"h":13.335,"l":12.19,"n":5684,"o":12.4,"t":"2026-04-13T04:00:00Z","v":377096,"vw":12.930952},{"c":13.35,"h":13.89,"l":12.93,"n":9453,"o":13.1,"t":"2026-04-14T04:00:00Z","v":794104,"vw":13.392934},{"c":14.34,"h":14.4,"l":13.35,"n":7934,"o":13.35,"t":"2026-04-15T04:00:00Z","v":661222,"vw":14.121709},{"c":14.13,"h":14.52,"l":13.46,"n":7009,"o":14.52,"t":"2026-04-16T04:00:00Z","v":486461,"vw":13.922962},{"c":13.98,"h":14.4,"l":13.86,"n":5398,"o":14.35,"t":"2026-04-17T04:00:00Z","v":374015,"vw":14.079306},{"c":14.34,"h":14.44,"l":13.7,"n":5062,"o":13.82,"t":"2026-04-20T04:00:00Z","v":311981,"vw":14.151525},{"c":13.51,"h":14.35,"l":13.48,"n":3998,"o":14.32,"t":"2026-04-21T04:00:00Z","v":300257,"vw":13.894069},{"c":13.11,"h":13.7,"l":12.965,"n":5153,"o":13.66,"t":"2026-04-22T04:00:00Z","v":398465,"vw":13.22642},{"c":12.49,"h":13.1789,"l":12.34,"n":5899,"o":13.12,"t":"2026-04-23T04:00:00Z","v":372555,"vw":12.678704},{"c":12.61,"h":12.81,"l":12.35,"n":4626,"o":12.56,"t":"2026-04-24T04:00:00Z","v":276426,"vw":12.610025},{"c":12.84,"h":13.05,"l":12.6167,"n":4389,"o":12.75,"t":"2026-04-27T04:00:00Z","v":238123,"vw":12.846145},{"c":12.71,"h":12.89,"l":12.55,"n":5192,"o":12.55,"t":"2026-04-28T04:00:00Z","v":280859,"vw":12.734463},{"c":12.4,"h":12.66,"l":12,"n":6741,"o":12.56,"t":"2026-04-29T04:00:00Z","v":306752,"vw":12.206792},{"c":12.93,"h":12.975,"l":12.21,"n":4486,"o":12.3,"t":"2026-04-30T04:00:00Z","v":274990,"vw":12.701659},{"c":13.6,"h":13.85,"l":12.9,"n":5570,"o":12.9,"t":"2026-05-01T04:00:00Z","v":366687,"vw":13.546808},{"c":13.03,"h":14.09,"l":13,"n":7375,"o":13.41,"t":"2026-05-04T04:00:00Z","v":591859,"vw":13.342142},{"c":13.5,"h":13.55,"l":12.725,"n":5224,"o":13.11,"t":"2026-05-05T04:00:00Z","v":268445,"vw":13.209911},{"c":14.69,"h":15.18,"l":14,"n":8701,"o":14,"t":"2026-05-06T04:00:00Z","v":880215,"vw":14.547856},{"c":13.62,"h":14.78,"l":13.455,"n":5698,"o":14.65,"t":"2026-05-07T04:00:00Z","v":455407,"vw":14.069839},{"c":14.09,"h":14.14,"l":13.52,"n":4159,"o":13.7,"t":"2026-05-08T04:00:00Z","v":262981,"vw":13.941137},{"c":14.11,"h":14.48,"l":13.8722,"n":5670,"o":13.99,"t":"2026-05-11T04:00:00Z","v":276260,"vw":14.199625},{"c":13.28,"h":14.11,"l":12.52,"n":7641,"o":12.78,"t":"2026-05-12T04:00:00Z","v":533012,"vw":13.26322},{"c":13.84,"h":13.86,"l":13.0201,"n":5809,"o":13.26,"t":"2026-05-13T04:00:00Z","v":312622,"vw":13.63856},{"c":14.09,"h":14.58,"l":13.2,"n":6184,"o":13.74,"t":"2026-05-14T04:00:00Z","v":467408,"vw":14.153064},{"c":15.74,"h":15.8214,"l":13.5,"n":10061,"o":13.71,"t":"2026-05-15T04:00:00Z","v":724761,"vw":14.964821},{"c":14.26,"h":15.88,"l":14.005,"n":10517,"o":15.78,"t":"2026-05-18T04:00:00Z","v":594442,"vw":14.480923},{"c":13.71,"h":14.25,"l":13.42,"n":5599,"o":13.94,"t":"2026-05-19T04:00:00Z","v":299372,"vw":13.752226},{"c":14.5,"h":14.705,"l":13.7045,"n":4680,"o":13.8,"t":"2026-05-20T04:00:00Z","v":222042,"vw":14.422883},{"c":14,"h":14.63,"l":13.9,"n":5785,"o":14.26,"t":"2026-05-21T04:00:00Z","v":359394,"vw":14.147437},{"c":12.77,"h":14.01,"l":12.75,"n":8515,"o":14,"t":"2026-05-22T04:00:00Z","v":622932,"vw":13.177991},{"c":12.77,"h":13.6,"l":12.58,"n":8766,"o":12.95,"t":"2026-05-26T04:00:00Z","v":595640,"vw":12.980769},{"c":12.15,"h":13.04,"l":12.02,"n":9890,"o":12.8,"t":"2026-05-27T04:00:00Z","v":679495,"vw":12.351504},{"c":12.64,"h":12.795,"l":12.1163,"n":5442,"o":12.29,"t":"2026-05-28T04:00:00Z","v":383686,"vw":12.572531},{"c":12.33,"h":12.67,"l":12.08,"n":5386,"o":12.63,"t":"2026-05-29T04:00:00Z","v":421852,"vw":12.283089},{"c":12.29,"h":12.54,"l":12.12,"n":6090,"o":12.3,"t":"2026-06-01T04:00:00Z","v":326547,"vw":12.347729},{"c":11.72,"h":12.2,"l":11.51,"n":9774,"o":12.18,"t":"2026-06-02T04:00:00Z","v":742608,"vw":11.746628},{"c":11.4,"h":11.69,"l":11.31,"n":5864,"o":11.69,"t":"2026-06-03T04:00:00Z","v":366717,"vw":11.445628},{"c":11.88,"h":12.42,"l":11.21,"n":7441,"o":11.28,"t":"2026-06-04T04:00:00Z","v":582336,"vw":12.018875},{"c":11.07,"h":11.905,"l":10.87,"n":7586,"o":11.87,"t":"2026-06-05T04:00:00Z","v":481202,"vw":11.21322},{"c":11.71,"h":12.2699,"l":11.46,"n":6014,"o":11.54,"t":"2026-06-08T04:00:00Z","v":471489,"vw":11.762218},{"c":11.46,"h":12.03,"l":11.0301,"n":7188,"o":11.72,"t":"2026-06-09T04:00:00Z","v":547074,"vw":11.450424},{"c":10.96,"h":12.78,"l":10.87,"n":10094,"o":11.98,"t":"2026-06-10T04:00:00Z","v":1153422,"vw":11.985936},{"c":10.65,"h":11.01,"l":10.03,"n":10693,"o":11,"t":"2026-06-11T04:00:00Z","v":1055401,"vw":10.386583},{"c":11.35,"h":11.4,"l":10.41,"n":10203,"o":10.65,"t":"2026-06-12T04:00:00Z","v":677590,"vw":11.088126},{"c":11.52,"h":12.02,"l":11.48,"n":6876,"o":11.7,"t":"2026-06-15T04:00:00Z","v":424010,"vw":11.759542},{"c":11.63,"h":11.78,"l":11.12,"n":4693,"o":11.52,"t":"2026-06-16T04:00:00Z","v":372283,"vw":11.532075},{"c":12.2,"h":12.5899,"l":11.52,"n":8197,"o":11.65,"t":"2026-06-17T04:00:00Z","v":563750,"vw":12.192109},{"c":12.01,"h":12.87,"l":11.89,"n":6022,"o":12.48,"t":"2026-06-18T04:00:00Z","v":567432,"vw":12.142504},{"c":12.2,"h":12.54,"l":11.93,"n":5645,"o":11.95,"t":"2026-06-22T04:00:00Z","v":396639,"vw":12.163082},{"c":11.96,"h":12.58,"l":11.78,"n":8660,"o":11.79,"t":"2026-06-23T04:00:00Z","v":466987,"vw":12.173363},{"c":12.1,"h":12.3,"l":11.835,"n":6031,"o":11.96,"t":"2026-06-24T04:00:00Z","v":401196,"vw":12.062174},{"c":11.98,"h":13.57,"l":11.95,"n":10152,"o":12.35,"t":"2026-06-25T04:00:00Z","v":718199,"vw":12.503699},{"c":13.22,"h":13.32,"l":11.585,"n":11808,"o":11.96,"t":"2026-06-26T04:00:00Z","v":1608938,"vw":12.937644},{"c":12.75,"h":13.41,"l":12.55,"n":8037,"o":12.97,"t":"2026-06-29T04:00:00Z","v":525746,"vw":12.955804},{"c":12.76,"h":12.9936,"l":12.65,"n":5171,"o":12.77,"t":"2026-06-30T04:00:00Z","v":308835,"vw":12.806312},{"c":12.44,"h":12.97,"l":12.29,"n":4731,"o":12.84,"t":"2026-07-01T04:00:00Z","v":288491,"vw":12.504808},{"c":12.34,"h":12.99,"l":12.13,"n":4553,"o":12.63,"t":"2026-07-02T04:00:00Z","v":326718,"vw":12.628244},{"c":12.71,"h":12.77,"l":12.11,"n":3394,"o":12.28,"t":"2026-07-06T04:00:00Z","v":188941,"vw":12.591442},{"c":12.71,"h":12.78,"l":12.2514,"n":4314,"o":12.78,"t":"2026-07-07T04:00:00Z","v":262002,"vw":12.539658},{"c":12.78,"h":13.19,"l":12.18,"n":8196,"o":12.7,"t":"2026-07-08T04:00:00Z","v":691981,"vw":12.679665},{"c":13.03,"h":13.06,"l":12.1,"n":9941,"o":12.56,"t":"2026-07-09T04:00:00Z","v":740820,"vw":12.613932},{"c":12.53,"h":13.15,"l":12.36,"n":6350,"o":13.07,"t":"2026-07-10T04:00:00Z","v":506009,"vw":12.63179},{"c":11.705,"h":12.71,"l":11.04,"n":11977,"o":12.51,"t":"2026-07-13T04:00:00Z","v":1029809,"vw":11.606523},{"c":11.06,"h":11.62,"l":10.89,"n":8631,"o":11.62,"t":"2026-07-14T04:00:00Z","v":617608,"vw":11.148866},{"c":11.61,"h":11.84,"l":11.1169,"n":4827,"o":11.17,"t":"2026-07-15T04:00:00Z","v":362334,"vw":11.507607},{"c":11.85,"h":11.89,"l":11.2,"n":5896,"o":11.49,"t":"2026-07-16T04:00:00Z","v":420573,"vw":11.486853},{"c":12.43,"h":12.755,"l":11.495,"n":8739,"o":11.64,"t":"2026-07-17T04:00:00Z","v":697071,"vw":12.375168},{"c":10.98,"h":12.42,"l":10.945,"n":8621,"o":12.39,"t":"2026-07-20T04:00:00Z","v":703810,"vw":11.452421},{"c":11.56,"h":11.78,"l":10.79,"n":5605,"o":11.02,"t":"2026-07-21T04:00:00Z","v":403628,"vw":11.438379},{"c":10.59,"h":11.549,"l":10.56,"n":5401,"o":11.38,"t":"2026-07-22T04:00:00Z","v":551739,"vw":10.898547},{"c":10.62,"h":10.7099,"l":10.38,"n":5389,"o":10.55,"t":"2026-07-23T04:00:00Z","v":379435,"vw":10.549507},{"c":9.88,"h":10.6599,"l":9.81,"n":6435,"o":10.61,"t":"2026-07-24T04:00:00Z","v":715432,"vw":10.00043},{"c":10.37,"h":10.58,"l":9.99,"n":4409,"o":10,"t":"2026-07-27T04:00:00Z","v":403584,"vw":10.330103},{"c":9.94,"h":10.48,"l":9.91,"n":4966,"o":10.16,"t":"2026-07-28T04:00:00Z","v":452359,"vw":10.120328},{"c":9.51,"h":10.31,"l":9.43,"n":6033,"o":10,"t":"2026-07-29T04:00:00Z","v":544646,"vw":9.671085},{"c":10.09,"h":10.18,"l":9.4,"n":4407,"o":9.45,"t":"2026-07-30T04:00:00Z","v":329151,"vw":9.897834},{"c":10.01,"h":10.2133,"l":9.58,"n":7582,"o":10.18,"t":"2026-07-31T04:00:00Z","v":468352,"vw":9.923795},{"c":10.665,"h":10.69,"l":9.96,"n":5816,"o":10.11,"t":"2026-08-03T04:00:00Z","v":347891,"vw":10.395335},{"c":11.21,"h":11.4,"l":10.76,"n":4483,"o":10.78,"t":"2026-08-04T04:00:00Z","v":359461,"vw":11.152265},{"c":11.26,"h":11.7067,"l":11.11,"n":3109,"o":11.19,"t":"2026-08-05T04:00:00Z","v":261612,"vw":11.35477},{"c":11.65,"h":11.695,"l":11.15,"n":3601,"o":11.27,"t":"2026-08-06T04:00:00Z","v":227602,"vw":11.584279},{"c":12.03,"h":12.08,"l":11.47,"n":5182,"o":11.78,"t":"2026-08-07T04:00:00Z","v":387987,"vw":11.806062},{"c":12.59,"h":13.8905,"l":11.05,"n":16522,"o":11.62,"t":"2026-08-10T04:00:00Z","v":1502823,"vw":12.617002},{"c":12.34,"h":12.825,"l":11.95,"n":7037,"o":12.8,"t":"2026-08-11T04:00:00Z","v":497230,"vw":12.236674},{"c":11.97,"h":12.74,"l":11.8,"n":5869,"o":12.32,"t":"2026-08-12T04:00:00Z","v":463673,"vw":12.059138},{"c":12.5,"h":12.74,"l":11.79,"n":6020,"o":12,"t":"2026-08-13T04:00:00Z","v":557843,"vw":12.408273},{"c":12.71,"h":12.725,"l":12.08,"n":5402,"o":12.58,"t":"2026-08-14T04:00:00Z","v":348091,"vw":12.429841},{"c":12.66,"h":12.84,"l":11.97,"n":5638,"o":12.72,"t":"2026-08-17T04:00:00Z","v":386413,"vw":12.466379},{"c":12.66,"h":12.83,"l":12.2696,"n":5221,"o":12.41,"t":"2026-08-18T04:00:00Z","v":186738,"vw":12.673883},{"c":12.73,"h":13.16,"l":12.6264,"n":6347,"o":12.67,"t":"2026-08-19T04:00:00Z","v":598903,"vw":12.835883},{"c":12.39,"h":12.79,"l":12.3274,"n":5522,"o":12.66,"t":"2026-08-20T04:00:00Z","v":359311,"vw":12.522144},{"c":12.55,"h":12.82,"l":12.52,"n":6408,"o":12.57,"t":"2026-08-21T04:00:00Z","v":369763,"vw":12.662644},{"c":12.45,"h":12.9,"l":12.25,"n":5689,"o":12.89,"t":"2026-08-24T04:00:00Z","v":249506,"vw":12.489892},{"c":13.66,"h":13.95,"l":12.5,"n":11168,"o":12.56,"t":"2026-08-25T04:00:00Z","v":1139488,"vw":13.510213},{"c":13.64,"h":13.9599,"l":13.04,"n":9550,"o":13.55,"t":"2026-08-26T04:00:00Z","v":511550,"vw":13.543428},{"c":13.56,"h":14.05,"l":13.445,"n":8947,"o":13.66,"t":"2026-08-27T04:00:00Z","v":538001,"vw":13.673362},{"c":13.59,"h":13.98,"l":13.295,"n":7271,"o":13.52,"t":"2026-08-28T04:00:00Z","v":489655,"vw":13.611792},{"c":14.1,"h":14.5,"l":13.35,"n":7852,"o":13.68,"t":"2026-08-31T04:00:00Z","v":568876,"vw":14.034533},{"c":13.98,"h":14.12,"l":13.395,"n":6700,"o":13.92,"t":"2026-09-01T04:00:00Z","v":495256,"vw":13.887691},{"c":13.38,"h":14.015,"l":13.37,"n":6637,"o":14,"t":"2026-09-02T04:00:00Z","v":420185,"vw":13.59361},{"c":13.37,"h":13.6,"l":13.21,"n":4757,"o":13.49,"t":"2026-09-03T04:00:00Z","v":263515,"vw":13.355073},{"c":13.14,"h":13.33,"l":12.99,"n":4274,"o":13.3,"t":"2026-09-04T04:00:00Z","v":251459,"vw":13.139493},{"c":13.16,"h":13.48,"l":12.57,"n":5869,"o":13.15,"t":"2026-09-08T04:00:00Z","v":360948,"vw":13.051465},{"c":12.83,"h":13.12,"l":12.8,"n":3362,"o":13.09,"t":"2026-09-09T04:00:00Z","v":167115,"vw":12.896219},{"c":12.28,"h":12.705,"l":12.2189,"n":4895,"o":12.705,"t":"2026-09-10T04:00:00Z","v":287563,"vw":12.364973},{"c":11.87,"h":12.615,"l":11.66,"n":6616,"o":12.44,"t":"2026-09-11T04:00:00Z","v":509730,"vw":11.909886},{"c":11.73,"h":12.24,"l":11.59,"n":4228,"o":11.78,"t":"2026-09-14T04:00:00Z","v":451832,"vw":11.832774},{"c":11.62,"h":11.84,"l":11.52,"n":4320,"o":11.72,"t":"2026-09-15T04:00:00Z","v":288387,"vw":11.650139},{"c":11.76,"h":11.85,"l":11.52,"n":4289,"o":11.7,"t":"2026-09-16T04:00:00Z","v":272277,"vw":11.695097},{"c":11.42,"h":12.14,"l":11.32,"n":5218,"o":12,"t":"2026-09-17T04:00:00Z","v":387019,"vw":11.479815},{"c":10.87,"h":11.47,"l":10.8,"n":6423,"o":11.43,"t":"2026-09-18T04:00:00Z","v":805562,"vw":11.007062},{"c":10.72,"h":11.08,"l":10.52,"n":5773,"o":10.97,"t":"2026-09-21T04:00:00Z","v":523453,"vw":10.710639},{"c":10.59,"h":11.19,"l":10.485,"n":6293,"o":10.93,"t":"2026-09-22T04:00:00Z","v":585210,"vw":10.820226},{"c":10.24,"h":10.84,"l":9.96,"n":7280,"o":10.59,"t":"2026-09-23T04:00:00Z","v":913640,"vw":10.128491},{"c":9.7,"h":10.23,"l":9.64,"n":6189,"o":10.23,"t":"2026-09-24T04:00:00Z","v":611992,"vw":9.806654},{"c":9.86,"h":9.9,"l":9.62,"n":5047,"o":9.8,"t":"2026-09-25T04:00:00Z","v":380279,"vw":9.791559},{"c":9.9,"h":10.05,"l":9.7,"n":3956,"o":9.77,"t":"2026-09-28T04:00:00Z","v":342303,"vw":9.888348},{"c":9.65,"h":10.08,"l":9.56,"n":4830,"o":9.98,"t":"2026-09-29T04:00:00Z","v":394382,"vw":9.67327},{"c":9.74,"h":9.92,"l":9.572,"n":3538,"o":9.62,"t":"2026-09-30T04:00:00Z","v":318086,"vw":9.7396},{"c":9.23,"h":9.69,"l":9.19,"n":4789,"o":9.65,"t":"2026-10-01T04:00:00Z","v":477101,"vw":9.380796},{"c":8.91,"h":9.56,"l":8.69,"n":8241,"o":9.38,"t":"2026-10-02T04:00:00Z","v":803192,"vw":9.022398},{"c":8.07,"h":8.82,"l":8,"n":11047,"o":8.82,"t":"2026-10-05T04:00:00Z","v":1143068,"vw":8.288594},{"c":7.695,"h":8.33,"l":7.69,"n":13275,"o":8.15,"t":"2026-10-06T04:00:00Z","v":2538887,"vw":7.866104},{"c":7.55,"h":7.79,"l":7.42,"n":5901,"o":7.7,"t":"2026-10-07T04:00:00Z","v":709397,"vw":7.593361},{"c":7.28,"h":7.72,"l":7.16,"n":6888,"o":7.46,"t":"2026-10-08T04:00:00Z","v":1094067,"vw":7.347772},{"c":7.3,"h":7.54,"l":7.09,"n":7802,"o":7.27,"t":"2026-10-09T04:00:00Z","v":963612,"vw":7.323042},{"c":6.64,"h":7.28,"l":6.635,"n":8082,"o":7.24,"t":"2026-10-12T04:00:00Z","v":960598,"vw":6.907659},{"c":6.13,"h":6.6798,"l":6.11,"n":7928,"o":6.61,"t":"2026-10-13T04:00:00Z","v":1138654,"vw":6.383425},{"c":6.4,"h":6.72,"l":6.01,"n":9734,"o":6.03,"t":"2026-10-14T04:00:00Z","v":1388164,"vw":6.43105},{"c":6.42,"h":6.69,"l":6.28,"n":11594,"o":6.5,"t":"2026-10-15T04:00:00Z","v":2398853,"vw":6.457929},{"c":6.04,"h":6.56,"l":6.02,"n":10058,"o":6.46,"t":"2026-10-16T04:00:00Z","v":935512,"vw":6.168204},{"c":5.73,"h":6.22,"l":5.61,"n":10071,"o":6.1,"t":"2026-10-19T04:00:00Z","v":1338556,"vw":5.798456},{"c":5.78,"h":6.04,"l":5.545,"n":6709,"o":5.73,"t":"2026-10-20T04:00:00Z","v":752429,"vw":5.830642},{"c":5.43,"h":6.04,"l":5.395,"n":7449,"o":5.85,"t":"2026-10-21T04:00:00Z","v":875052,"vw":5.553508},{"c":5.13,"h":5.46,"l":5.05,"n":7027,"o":5.37,"t":"2026-10-22T04:00:00Z","v":905800,"vw":5.178784}],"volatilityBars":[{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-09-22T09:15:00Z","v":207,"vw":10.71},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-09-22T10:45:00Z","v":373,"vw":10.83},{"c":10.95,"h":11.0873,"l":10.78,"n":38,"o":10.89,"t":"2026-09-22T11:00:00Z","v":5360,"vw":10.87244},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-09-22T11:15:00Z","v":5300,"vw":10.94},{"c":10.85,"h":10.9841,"l":10.85,"n":8,"o":10.9841,"t":"2026-09-22T11:30:00Z","v":6790,"vw":10.969674},{"c":10.95,"h":11.08,"l":10.94,"n":20,"o":11.04,"t":"2026-09-22T11:45:00Z","v":2126,"vw":10.994403},{"c":10.9861,"h":11,"l":10.9861,"n":2,"o":11,"t":"2026-09-22T12:00:00Z","v":600,"vw":10.99305},{"c":11,"h":11,"l":10.95,"n":13,"o":11,"t":"2026-09-22T12:15:00Z","v":2646,"vw":10.995657},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-09-22T12:30:00Z","v":200,"vw":10.97},{"c":11,"h":11,"l":10.92,"n":4,"o":10.955,"t":"2026-09-22T12:45:00Z","v":1049,"vw":10.97367},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-09-22T13:00:00Z","v":100,"vw":10.99},{"c":10.94,"h":11,"l":10.93,"n":19,"o":11,"t":"2026-09-22T13:15:00Z","v":1441,"vw":10.989283},{"c":11.04,"h":11.19,"l":10.9,"n":422,"o":10.93,"t":"2026-09-22T13:30:00Z","v":52128,"vw":11.045931},{"c":11.035,"h":11.035,"l":10.9211,"n":112,"o":11.01,"t":"2026-09-22T13:45:00Z","v":8839,"vw":10.997172},{"c":10.98,"h":11.02,"l":10.96,"n":258,"o":11.02,"t":"2026-09-22T14:00:00Z","v":28306,"vw":10.991545},{"c":10.91,"h":10.985,"l":10.9,"n":163,"o":10.98,"t":"2026-09-22T14:15:00Z","v":11769,"vw":10.93477},{"c":10.87,"h":10.935,"l":10.84,"n":180,"o":10.935,"t":"2026-09-22T14:30:00Z","v":18061,"vw":10.86968},{"c":10.905,"h":10.9238,"l":10.84,"n":168,"o":10.84,"t":"2026-09-22T14:45:00Z","v":14149,"vw":10.885163},{"c":10.94,"h":10.99,"l":10.9,"n":202,"o":10.93,"t":"2026-09-22T15:00:00Z","v":33366,"vw":10.941212},{"c":11,"h":11.025,"l":10.95,"n":297,"o":10.95,"t":"2026-09-22T15:15:00Z","v":31782,"vw":10.983718},{"c":10.965,"h":11.0068,"l":10.94,"n":116,"o":11,"t":"2026-09-22T15:30:00Z","v":12432,"vw":10.97074},{"c":10.89,"h":10.95,"l":10.87,"n":141,"o":10.95,"t":"2026-09-22T15:45:00Z","v":16125,"vw":10.887923},{"c":10.87,"h":10.9,"l":10.86,"n":94,"o":10.87,"t":"2026-09-22T16:00:00Z","v":7693,"vw":10.867236},{"c":10.855,"h":10.93,"l":10.83,"n":153,"o":10.89,"t":"2026-09-22T16:15:00Z","v":12622,"vw":10.878354},{"c":10.9,"h":10.9,"l":10.855,"n":71,"o":10.855,"t":"2026-09-22T16:30:00Z","v":4006,"vw":10.878076},{"c":10.92,"h":10.93,"l":10.891,"n":100,"o":10.895,"t":"2026-09-22T16:45:00Z","v":4111,"vw":10.912732},{"c":10.93,"h":10.938,"l":10.91,"n":72,"o":10.93,"t":"2026-09-22T17:00:00Z","v":3311,"vw":10.926026},{"c":10.87,"h":10.94,"l":10.84,"n":190,"o":10.94,"t":"2026-09-22T17:15:00Z","v":20223,"vw":10.881891},{"c":10.92,"h":10.94,"l":10.8795,"n":151,"o":10.8795,"t":"2026-09-22T17:30:00Z","v":10064,"vw":10.90642},{"c":10.93,"h":10.9577,"l":10.9,"n":168,"o":10.92,"t":"2026-09-22T17:45:00Z","v":14502,"vw":10.923797},{"c":10.92,"h":10.9797,"l":10.91,"n":138,"o":10.96,"t":"2026-09-22T18:00:00Z","v":7021,"vw":10.94546},{"c":10.84,"h":10.9,"l":10.83,"n":152,"o":10.9,"t":"2026-09-22T18:15:00Z","v":13025,"vw":10.866868},{"c":10.82,"h":10.87,"l":10.7705,"n":192,"o":10.83,"t":"2026-09-22T18:30:00Z","v":16753,"vw":10.823899},{"c":10.82,"h":10.83,"l":10.8,"n":94,"o":10.8,"t":"2026-09-22T18:45:00Z","v":4415,"vw":10.812682},{"c":10.8,"h":10.86,"l":10.8,"n":87,"o":10.8395,"t":"2026-09-22T19:00:00Z","v":6414,"vw":10.826649},{"c":10.7901,"h":10.824,"l":10.7901,"n":114,"o":10.82,"t":"2026-09-22T19:15:00Z","v":7392,"vw":10.810012},{"c":10.76,"h":10.8199,"l":10.74,"n":244,"o":10.8199,"t":"2026-09-22T19:30:00Z","v":13762,"vw":10.773523},{"c":10.605,"h":10.76,"l":10.485,"n":1512,"o":10.76,"t":"2026-09-22T19:45:00Z","v":141570,"vw":10.588279},{"c":10.59,"h":10.59,"l":10.59,"n":7,"o":10.59,"t":"2026-09-22T20:00:00Z","v":30866,"vw":10.59},{"c":10.75,"h":10.75,"l":10.75,"n":8,"o":10.75,"t":"2026-09-22T21:00:00Z","v":2900,"vw":10.75},{"c":10.73,"h":10.73,"l":10.7,"n":14,"o":10.7,"t":"2026-09-22T21:30:00Z","v":388,"vw":10.715},{"c":10.77,"h":10.77,"l":10.76,"n":14,"o":10.76,"t":"2026-09-22T22:45:00Z","v":821,"vw":10.767921},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-09-22T23:45:00Z","v":110,"vw":10.78},{"c":10.9107,"h":10.9107,"l":10.9107,"n":4,"o":10.9107,"t":"2026-09-23T08:00:00Z","v":541,"vw":10.9107},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-09-23T08:15:00Z","v":108,"vw":10.83},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-09-23T08:30:00Z","v":100,"vw":10.75},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-09-23T09:30:00Z","v":229,"vw":10.83},{"c":10.5503,"h":10.5503,"l":10.5503,"n":4,"o":10.5503,"t":"2026-09-23T11:30:00Z","v":188,"vw":10.5503},{"c":10.59,"h":10.59,"l":10.55,"n":6,"o":10.55,"t":"2026-09-23T12:15:00Z","v":1834,"vw":10.579582},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-09-23T12:30:00Z","v":229,"vw":10.59},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-09-23T13:00:00Z","v":250,"vw":10.6},{"c":10.45,"h":10.84,"l":10.43,"n":307,"o":10.59,"t":"2026-09-23T13:30:00Z","v":23545,"vw":10.537416},{"c":10.365,"h":10.45,"l":10.34,"n":186,"o":10.45,"t":"2026-09-23T13:45:00Z","v":16425,"vw":10.391824},{"c":10.36,"h":10.37,"l":10.3,"n":183,"o":10.3451,"t":"2026-09-23T14:00:00Z","v":12300,"vw":10.331439},{"c":10.35,"h":10.44,"l":10.35,"n":238,"o":10.37,"t":"2026-09-23T14:15:00Z","v":28563,"vw":10.393791},{"c":10.2,"h":10.36,"l":10.185,"n":277,"o":10.36,"t":"2026-09-23T14:30:00Z","v":66446,"vw":10.27788},{"c":10.19,"h":10.2,"l":10.12,"n":190,"o":10.2,"t":"2026-09-23T14:45:00Z","v":15786,"vw":10.153893},{"c":10.1,"h":10.21,"l":10.07,"n":297,"o":10.18,"t":"2026-09-23T15:00:00Z","v":32863,"vw":10.122015},{"c":10.07,"h":10.15,"l":10.07,"n":184,"o":10.1,"t":"2026-09-23T15:15:00Z","v":23568,"vw":10.100432},{"c":10.03,"h":10.12,"l":10.02,"n":275,"o":10.065,"t":"2026-09-23T15:30:00Z","v":26824,"vw":10.061027},{"c":10.11,"h":10.11,"l":10.03,"n":271,"o":10.03,"t":"2026-09-23T15:45:00Z","v":32666,"vw":10.07115},{"c":10.11,"h":10.12,"l":10.1098,"n":96,"o":10.11,"t":"2026-09-23T16:00:00Z","v":8266,"vw":10.111666},{"c":10.18,"h":10.2,"l":10.102,"n":161,"o":10.11,"t":"2026-09-23T16:15:00Z","v":22404,"vw":10.123643},{"c":10.22,"h":10.25,"l":10.1701,"n":145,"o":10.19,"t":"2026-09-23T16:30:00Z","v":8845,"vw":10.219185},{"c":10.1899,"h":10.215,"l":10.165,"n":129,"o":10.2,"t":"2026-09-23T16:45:00Z","v":7182,"vw":10.190972},{"c":10.16,"h":10.18,"l":10.14,"n":76,"o":10.18,"t":"2026-09-23T17:00:00Z","v":9746,"vw":10.152228},{"c":10.22,"h":10.2251,"l":10.17,"n":37,"o":10.17,"t":"2026-09-23T17:15:00Z","v":1696,"vw":10.206727},{"c":10.09,"h":10.21,"l":10.08,"n":296,"o":10.21,"t":"2026-09-23T17:30:00Z","v":25258,"vw":10.130237},{"c":10.095,"h":10.0993,"l":10.07,"n":143,"o":10.09,"t":"2026-09-23T17:45:00Z","v":21473,"vw":10.086661},{"c":10.09,"h":10.095,"l":10.07,"n":100,"o":10.095,"t":"2026-09-23T18:00:00Z","v":9985,"vw":10.075914},{"c":10.14,"h":10.17,"l":10.07,"n":118,"o":10.08,"t":"2026-09-23T18:15:00Z","v":19013,"vw":10.134861},{"c":10.1129,"h":10.14,"l":10.095,"n":76,"o":10.14,"t":"2026-09-23T18:30:00Z","v":11107,"vw":10.107459},{"c":10.1101,"h":10.13,"l":10.09,"n":111,"o":10.095,"t":"2026-09-23T18:45:00Z","v":16751,"vw":10.109429},{"c":10.09,"h":10.1052,"l":10.0601,"n":60,"o":10.1052,"t":"2026-09-23T19:00:00Z","v":6700,"vw":10.082142},{"c":10.075,"h":10.082,"l":9.99,"n":471,"o":10.08,"t":"2026-09-23T19:15:00Z","v":87316,"vw":10.025162},{"c":10.04,"h":10.12,"l":10.01,"n":238,"o":10.09,"t":"2026-09-23T19:30:00Z","v":32264,"vw":10.071259},{"c":10.26,"h":10.315,"l":9.96,"n":2099,"o":10.01,"t":"2026-09-23T19:45:00Z","v":318746,"vw":10.071229},{"c":10.35,"h":10.35,"l":10.24,"n":10,"o":10.24,"t":"2026-09-23T20:00:00Z","v":15947,"vw":10.243562},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-23T20:45:00Z","v":241,"vw":10.15},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-09-24T08:00:00Z","v":554,"vw":10.09},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-09-24T09:15:00Z","v":348,"vw":10.28},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-09-24T09:30:00Z","v":476,"vw":10.25},{"c":10.032,"h":10.1,"l":10.0274,"n":12,"o":10.1,"t":"2026-09-24T11:45:00Z","v":1844,"vw":10.066777},{"c":10.25,"h":10.25,"l":10.25,"n":5,"o":10.25,"t":"2026-09-24T12:30:00Z","v":359,"vw":10.25},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-09-24T12:45:00Z","v":369,"vw":10.05},{"c":10.16,"h":10.28,"l":10.16,"n":3,"o":10.28,"t":"2026-09-24T13:00:00Z","v":700,"vw":10.245714},{"c":10.1,"h":10.23,"l":10.01,"n":219,"o":10.23,"t":"2026-09-24T13:30:00Z","v":18013,"vw":10.13867},{"c":9.985,"h":10.05,"l":9.95,"n":276,"o":10.04,"t":"2026-09-24T13:45:00Z","v":33735,"vw":9.983367},{"c":10.02,"h":10.03,"l":9.9604,"n":159,"o":9.98,"t":"2026-09-24T14:00:00Z","v":20424,"vw":9.995532},{"c":9.965,"h":9.99,"l":9.93,"n":130,"o":9.98,"t":"2026-09-24T14:15:00Z","v":21183,"vw":9.957869},{"c":9.88,"h":9.9899,"l":9.88,"n":178,"o":9.9899,"t":"2026-09-24T14:30:00Z","v":15177,"vw":9.926151},{"c":9.85,"h":9.88,"l":9.81,"n":210,"o":9.88,"t":"2026-09-24T14:45:00Z","v":18846,"vw":9.850927},{"c":9.805,"h":9.83,"l":9.76,"n":289,"o":9.83,"t":"2026-09-24T15:00:00Z","v":37081,"vw":9.799166},{"c":9.8133,"h":9.8342,"l":9.8,"n":158,"o":9.8331,"t":"2026-09-24T15:15:00Z","v":6054,"vw":9.816951},{"c":9.74,"h":9.84,"l":9.65,"n":514,"o":9.815,"t":"2026-09-24T15:30:00Z","v":69714,"vw":9.739743},{"c":9.825,"h":9.845,"l":9.75,"n":200,"o":9.76,"t":"2026-09-24T15:45:00Z","v":21822,"vw":9.796972},{"c":9.76,"h":9.825,"l":9.75,"n":109,"o":9.825,"t":"2026-09-24T16:00:00Z","v":10187,"vw":9.775371},{"c":9.84,"h":9.9,"l":9.74,"n":165,"o":9.775,"t":"2026-09-24T16:15:00Z","v":12029,"vw":9.82292},{"c":9.855,"h":9.902,"l":9.77,"n":120,"o":9.87,"t":"2026-09-24T16:30:00Z","v":15854,"vw":9.81604},{"c":9.8125,"h":9.8999,"l":9.8,"n":140,"o":9.85,"t":"2026-09-24T16:45:00Z","v":14156,"vw":9.814144},{"c":9.83,"h":9.85,"l":9.79,"n":132,"o":9.815,"t":"2026-09-24T17:00:00Z","v":17273,"vw":9.799359},{"c":9.795,"h":9.81,"l":9.77,"n":135,"o":9.81,"t":"2026-09-24T17:15:00Z","v":15278,"vw":9.791917},{"c":9.76,"h":9.8,"l":9.75,"n":134,"o":9.8,"t":"2026-09-24T17:30:00Z","v":11880,"vw":9.765978},{"c":9.79,"h":9.84,"l":9.725,"n":279,"o":9.75,"t":"2026-09-24T17:45:00Z","v":20632,"vw":9.800276},{"c":9.79,"h":9.8,"l":9.73,"n":127,"o":9.79,"t":"2026-09-24T18:00:00Z","v":9374,"vw":9.765436},{"c":9.739,"h":9.78,"l":9.7,"n":274,"o":9.78,"t":"2026-09-24T18:15:00Z","v":29150,"vw":9.730038},{"c":9.78,"h":9.82,"l":9.73,"n":194,"o":9.735,"t":"2026-09-24T18:30:00Z","v":16847,"vw":9.788098},{"c":9.75,"h":9.78,"l":9.72,"n":135,"o":9.7656,"t":"2026-09-24T18:45:00Z","v":9243,"vw":9.754311},{"c":9.72,"h":9.7778,"l":9.66,"n":198,"o":9.7778,"t":"2026-09-24T19:00:00Z","v":21166,"vw":9.697568},{"c":9.76,"h":9.785,"l":9.7,"n":161,"o":9.72,"t":"2026-09-24T19:15:00Z","v":11482,"vw":9.74031},{"c":9.81,"h":9.81,"l":9.76,"n":186,"o":9.81,"t":"2026-09-24T19:30:00Z","v":10951,"vw":9.798034},{"c":9.6757,"h":9.84,"l":9.64,"n":822,"o":9.81,"t":"2026-09-24T19:45:00Z","v":88761,"vw":9.739253},{"c":9.7,"h":9.7,"l":9.7,"n":8,"o":9.7,"t":"2026-09-24T20:00:00Z","v":22249,"vw":9.7},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-09-24T20:15:00Z","v":400,"vw":9.9},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-09-24T22:30:00Z","v":105,"vw":9.8},{"c":9.7,"h":9.74,"l":9.7,"n":65,"o":9.74,"t":"2026-09-24T22:45:00Z","v":1196,"vw":9.718634},{"c":9.7,"h":9.7,"l":9.7,"n":3,"o":9.7,"t":"2026-09-25T08:45:00Z","v":300,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-25T10:00:00Z","v":192,"vw":9.7},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-09-25T11:15:00Z","v":200,"vw":9.99},{"c":9.6743,"h":9.6743,"l":9.6743,"n":2,"o":9.6743,"t":"2026-09-25T12:45:00Z","v":204,"vw":9.6743},{"c":9.86,"h":9.86,"l":9.86,"n":2,"o":9.86,"t":"2026-09-25T13:15:00Z","v":203,"vw":9.86},{"c":9.7299,"h":9.8,"l":9.63,"n":277,"o":9.78,"t":"2026-09-25T13:30:00Z","v":21280,"vw":9.704602},{"c":9.685,"h":9.7297,"l":9.62,"n":319,"o":9.685,"t":"2026-09-25T13:45:00Z","v":28608,"vw":9.660642},{"c":9.765,"h":9.765,"l":9.63,"n":125,"o":9.7088,"t":"2026-09-25T14:00:00Z","v":14243,"vw":9.685116},{"c":9.815,"h":9.86,"l":9.7,"n":203,"o":9.74,"t":"2026-09-25T14:15:00Z","v":15077,"vw":9.764433},{"c":9.785,"h":9.84,"l":9.7643,"n":159,"o":9.8,"t":"2026-09-25T14:30:00Z","v":8783,"vw":9.784081},{"c":9.835,"h":9.86,"l":9.7501,"n":83,"o":9.7501,"t":"2026-09-25T14:45:00Z","v":15161,"vw":9.816142},{"c":9.82,"h":9.86,"l":9.78,"n":103,"o":9.835,"t":"2026-09-25T15:00:00Z","v":5296,"vw":9.834274},{"c":9.8,"h":9.82,"l":9.73,"n":178,"o":9.82,"t":"2026-09-25T15:15:00Z","v":15945,"vw":9.776421},{"c":9.8,"h":9.8,"l":9.75,"n":71,"o":9.78,"t":"2026-09-25T15:30:00Z","v":4627,"vw":9.775236},{"c":9.88,"h":9.88,"l":9.75,"n":183,"o":9.775,"t":"2026-09-25T15:45:00Z","v":10991,"vw":9.776755},{"c":9.83,"h":9.88,"l":9.811,"n":187,"o":9.855,"t":"2026-09-25T16:00:00Z","v":11052,"vw":9.85318},{"c":9.82,"h":9.83,"l":9.79,"n":118,"o":9.83,"t":"2026-09-25T16:15:00Z","v":7260,"vw":9.816401},{"c":9.835,"h":9.8693,"l":9.775,"n":142,"o":9.83,"t":"2026-09-25T16:30:00Z","v":18734,"vw":9.808585},{"c":9.8,"h":9.84,"l":9.78,"n":114,"o":9.8,"t":"2026-09-25T16:45:00Z","v":11816,"vw":9.80293},{"c":9.78,"h":9.81,"l":9.78,"n":68,"o":9.79,"t":"2026-09-25T17:00:00Z","v":4092,"vw":9.793286},{"c":9.79,"h":9.8,"l":9.75,"n":144,"o":9.8,"t":"2026-09-25T17:15:00Z","v":9717,"vw":9.769077},{"c":9.805,"h":9.82,"l":9.79,"n":112,"o":9.8,"t":"2026-09-25T17:30:00Z","v":6185,"vw":9.797195},{"c":9.775,"h":9.81,"l":9.76,"n":125,"o":9.8,"t":"2026-09-25T17:45:00Z","v":12702,"vw":9.775982},{"c":9.77,"h":9.79,"l":9.76,"n":77,"o":9.775,"t":"2026-09-25T18:00:00Z","v":5365,"vw":9.771007},{"c":9.775,"h":9.79,"l":9.76,"n":127,"o":9.76,"t":"2026-09-25T18:15:00Z","v":7261,"vw":9.773693},{"c":9.8,"h":9.81,"l":9.77,"n":122,"o":9.79,"t":"2026-09-25T18:30:00Z","v":8231,"vw":9.788744},{"c":9.83,"h":9.86,"l":9.7966,"n":199,"o":9.7966,"t":"2026-09-25T18:45:00Z","v":14952,"vw":9.831963},{"c":9.83,"h":9.85,"l":9.81,"n":146,"o":9.82,"t":"2026-09-25T19:00:00Z","v":9058,"vw":9.828132},{"c":9.82,"h":9.84,"l":9.82,"n":176,"o":9.83,"t":"2026-09-25T19:15:00Z","v":11830,"vw":9.832885},{"c":9.85,"h":9.87,"l":9.8,"n":217,"o":9.82,"t":"2026-09-25T19:30:00Z","v":16673,"vw":9.833324},{"c":9.87,"h":9.9,"l":9.83,"n":686,"o":9.855,"t":"2026-09-25T19:45:00Z","v":53839,"vw":9.858689},{"c":9.86,"h":9.86,"l":9.86,"n":8,"o":9.86,"t":"2026-09-25T20:00:00Z","v":17910,"vw":9.86},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-09-25T20:45:00Z","v":100,"vw":9.75},{"c":9.8986,"h":9.8986,"l":9.8986,"n":2,"o":9.8986,"t":"2026-09-25T21:45:00Z","v":979,"vw":9.8986},{"c":9.9,"h":9.9,"l":9.89,"n":6,"o":9.89,"t":"2026-09-25T22:00:00Z","v":1212,"vw":9.899111},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-09-25T22:45:00Z","v":100,"vw":9.9},{"c":9.77,"h":10.77,"l":9.77,"n":31,"o":10.32,"t":"2026-09-28T08:45:00Z","v":1608,"vw":10.140458},{"c":9.78,"h":9.79,"l":9.78,"n":3,"o":9.79,"t":"2026-09-28T10:45:00Z","v":450,"vw":9.784444},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-09-28T12:15:00Z","v":100,"vw":9.85},{"c":9.8809,"h":9.8809,"l":9.8809,"n":1,"o":9.8809,"t":"2026-09-28T12:45:00Z","v":100,"vw":9.8809},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-09-28T13:00:00Z","v":570,"vw":9.9},{"c":9.77,"h":9.82,"l":9.77,"n":15,"o":9.8,"t":"2026-09-28T13:15:00Z","v":1833,"vw":9.788636},{"c":9.76,"h":9.84,"l":9.73,"n":191,"o":9.77,"t":"2026-09-28T13:30:00Z","v":21964,"vw":9.771459},{"c":9.75,"h":9.79,"l":9.7,"n":92,"o":9.77,"t":"2026-09-28T13:45:00Z","v":7820,"vw":9.747422},{"c":9.7207,"h":9.8356,"l":9.7207,"n":181,"o":9.758,"t":"2026-09-28T14:00:00Z","v":18995,"vw":9.785432},{"c":9.8,"h":9.8,"l":9.7637,"n":54,"o":9.7637,"t":"2026-09-28T14:15:00Z","v":2961,"vw":9.782583},{"c":9.75,"h":9.815,"l":9.75,"n":127,"o":9.798,"t":"2026-09-28T14:30:00Z","v":6716,"vw":9.78698},{"c":9.77,"h":9.79,"l":9.74,"n":57,"o":9.74,"t":"2026-09-28T14:45:00Z","v":2655,"vw":9.768223},{"c":9.77,"h":9.785,"l":9.73,"n":91,"o":9.75,"t":"2026-09-28T15:00:00Z","v":7064,"vw":9.749234},{"c":9.785,"h":9.785,"l":9.765,"n":77,"o":9.785,"t":"2026-09-28T15:15:00Z","v":6003,"vw":9.779705},{"c":9.8,"h":9.805,"l":9.76,"n":156,"o":9.77,"t":"2026-09-28T15:30:00Z","v":24560,"vw":9.787628},{"c":9.79,"h":9.81,"l":9.78,"n":50,"o":9.78,"t":"2026-09-28T15:45:00Z","v":2717,"vw":9.78572},{"c":9.8165,"h":9.8262,"l":9.79,"n":99,"o":9.79,"t":"2026-09-28T16:00:00Z","v":5680,"vw":9.808573},{"c":9.8844,"h":9.9,"l":9.8237,"n":122,"o":9.83,"t":"2026-09-28T16:15:00Z","v":7960,"vw":9.864919},{"c":9.8901,"h":9.92,"l":9.8901,"n":91,"o":9.895,"t":"2026-09-28T16:30:00Z","v":5790,"vw":9.907786},{"c":9.975,"h":9.975,"l":9.89,"n":87,"o":9.905,"t":"2026-09-28T16:45:00Z","v":15249,"vw":9.940811},{"c":10.05,"h":10.05,"l":9.93,"n":92,"o":9.98,"t":"2026-09-28T17:00:00Z","v":9498,"vw":9.981868},{"c":9.975,"h":10.025,"l":9.955,"n":77,"o":10.025,"t":"2026-09-28T17:15:00Z","v":6039,"vw":9.995963},{"c":9.95,"h":9.9659,"l":9.93,"n":73,"o":9.9301,"t":"2026-09-28T17:30:00Z","v":4093,"vw":9.942847},{"c":9.925,"h":9.965,"l":9.925,"n":34,"o":9.965,"t":"2026-09-28T17:45:00Z","v":1887,"vw":9.937107},{"c":9.95,"h":9.98,"l":9.93,"n":173,"o":9.9582,"t":"2026-09-28T18:00:00Z","v":13404,"vw":9.955851},{"c":9.93,"h":9.9319,"l":9.93,"n":30,"o":9.9319,"t":"2026-09-28T18:15:00Z","v":1301,"vw":9.930271},{"c":9.96,"h":9.96,"l":9.92,"n":132,"o":9.92,"t":"2026-09-28T18:30:00Z","v":17364,"vw":9.931823},{"c":9.97,"h":9.97,"l":9.935,"n":86,"o":9.942,"t":"2026-09-28T18:45:00Z","v":8842,"vw":9.952877},{"c":9.97,"h":10.01,"l":9.95,"n":247,"o":9.97,"t":"2026-09-28T19:00:00Z","v":28281,"vw":9.986704},{"c":9.9939,"h":9.997,"l":9.96,"n":115,"o":9.997,"t":"2026-09-28T19:15:00Z","v":12945,"vw":9.983801},{"c":10,"h":10.02,"l":9.985,"n":129,"o":9.985,"t":"2026-09-28T19:30:00Z","v":9921,"vw":10.002983},{"c":9.91,"h":9.99,"l":9.87,"n":577,"o":9.99,"t":"2026-09-28T19:45:00Z","v":53341,"vw":9.919715},{"c":9.9,"h":9.9,"l":9.9,"n":8,"o":9.9,"t":"2026-09-28T20:00:00Z","v":23673,"vw":9.9},{"c":9.82,"h":9.82,"l":9.82,"n":3,"o":9.82,"t":"2026-09-28T22:30:00Z","v":254,"vw":9.82},{"c":9.7229,"h":9.7229,"l":9.7229,"n":2,"o":9.7229,"t":"2026-09-29T08:00:00Z","v":355,"vw":9.7229},{"c":9.72,"h":9.72,"l":9.72,"n":6,"o":9.72,"t":"2026-09-29T08:15:00Z","v":372,"vw":9.72},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-09-29T10:00:00Z","v":150,"vw":9.83},{"c":10.01,"h":10.01,"l":10.01,"n":4,"o":10.01,"t":"2026-09-29T11:15:00Z","v":140,"vw":10.01},{"c":10.05,"h":10.05,"l":10.0402,"n":2,"o":10.0402,"t":"2026-09-29T11:45:00Z","v":1300,"vw":10.042462},{"c":10.04,"h":10.04,"l":9.99,"n":5,"o":9.99,"t":"2026-09-29T13:00:00Z","v":966,"vw":10.010343},{"c":10.04,"h":10.04,"l":10.04,"n":5,"o":10.04,"t":"2026-09-29T13:15:00Z","v":238,"vw":10.04},{"c":9.895,"h":10.08,"l":9.895,"n":226,"o":9.98,"t":"2026-09-29T13:30:00Z","v":17414,"vw":9.972409},{"c":9.78,"h":9.93,"l":9.76,"n":292,"o":9.8927,"t":"2026-09-29T13:45:00Z","v":14421,"vw":9.859242},{"c":9.715,"h":9.84,"l":9.65,"n":300,"o":9.795,"t":"2026-09-29T14:00:00Z","v":32575,"vw":9.722932},{"c":9.72,"h":9.765,"l":9.71,"n":72,"o":9.765,"t":"2026-09-29T14:15:00Z","v":5298,"vw":9.72314},{"c":9.7,"h":9.72,"l":9.66,"n":67,"o":9.72,"t":"2026-09-29T14:30:00Z","v":4274,"vw":9.684778},{"c":9.725,"h":9.73,"l":9.67,"n":97,"o":9.69,"t":"2026-09-29T14:45:00Z","v":7985,"vw":9.691116},{"c":9.61,"h":9.7,"l":9.61,"n":149,"o":9.7,"t":"2026-09-29T15:00:00Z","v":31450,"vw":9.648559},{"c":9.5822,"h":9.645,"l":9.56,"n":140,"o":9.62,"t":"2026-09-29T15:15:00Z","v":12265,"vw":9.590202},{"c":9.615,"h":9.6232,"l":9.575,"n":111,"o":9.575,"t":"2026-09-29T15:30:00Z","v":7456,"vw":9.606025},{"c":9.605,"h":9.63,"l":9.585,"n":86,"o":9.615,"t":"2026-09-29T15:45:00Z","v":5041,"vw":9.606942},{"c":9.635,"h":9.66,"l":9.59,"n":89,"o":9.61,"t":"2026-09-29T16:00:00Z","v":10433,"vw":9.623771},{"c":9.655,"h":9.6799,"l":9.595,"n":82,"o":9.635,"t":"2026-09-29T16:15:00Z","v":7200,"vw":9.649942},{"c":9.65,"h":9.67,"l":9.62,"n":92,"o":9.655,"t":"2026-09-29T16:30:00Z","v":6425,"vw":9.646879},{"c":9.635,"h":9.64,"l":9.61,"n":98,"o":9.61,"t":"2026-09-29T16:45:00Z","v":13276,"vw":9.62822},{"c":9.645,"h":9.66,"l":9.635,"n":46,"o":9.635,"t":"2026-09-29T17:00:00Z","v":3564,"vw":9.643429},{"c":9.62,"h":9.6399,"l":9.62,"n":36,"o":9.635,"t":"2026-09-29T17:15:00Z","v":3794,"vw":9.622924},{"c":9.6,"h":9.63,"l":9.6,"n":72,"o":9.62,"t":"2026-09-29T17:30:00Z","v":3779,"vw":9.616991},{"c":9.605,"h":9.6153,"l":9.59,"n":100,"o":9.6,"t":"2026-09-29T17:45:00Z","v":6710,"vw":9.602231},{"c":9.63,"h":9.67,"l":9.6,"n":163,"o":9.62,"t":"2026-09-29T18:00:00Z","v":8944,"vw":9.623366},{"c":9.645,"h":9.65,"l":9.625,"n":116,"o":9.63,"t":"2026-09-29T18:15:00Z","v":6223,"vw":9.639805},{"c":9.675,"h":9.73,"l":9.5969,"n":140,"o":9.645,"t":"2026-09-29T18:30:00Z","v":9597,"vw":9.617685},{"c":9.675,"h":9.72,"l":9.64,"n":149,"o":9.66,"t":"2026-09-29T18:45:00Z","v":11948,"vw":9.671573},{"c":9.6805,"h":9.7042,"l":9.665,"n":108,"o":9.675,"t":"2026-09-29T19:00:00Z","v":9034,"vw":9.683584},{"c":9.69,"h":9.705,"l":9.6691,"n":177,"o":9.695,"t":"2026-09-29T19:15:00Z","v":7116,"vw":9.684224},{"c":9.67,"h":9.7,"l":9.65,"n":173,"o":9.7,"t":"2026-09-29T19:30:00Z","v":8547,"vw":9.664326},{"c":9.66,"h":9.68,"l":9.61,"n":928,"o":9.66,"t":"2026-09-29T19:45:00Z","v":78211,"vw":9.639508},{"c":9.74,"h":9.74,"l":9.55,"n":12,"o":9.65,"t":"2026-09-29T20:00:00Z","v":48002,"vw":9.648872},{"c":9.5701,"h":9.5701,"l":9.5701,"n":1,"o":9.5701,"t":"2026-09-29T20:45:00Z","v":100,"vw":9.5701},{"c":9.5828,"h":9.5828,"l":9.5828,"n":3,"o":9.5828,"t":"2026-09-29T21:30:00Z","v":523,"vw":9.5828},{"c":9.5769,"h":9.5769,"l":9.5769,"n":1,"o":9.5769,"t":"2026-09-29T22:00:00Z","v":500,"vw":9.5769},{"c":9.77,"h":9.77,"l":9.77,"n":3,"o":9.77,"t":"2026-09-30T08:00:00Z","v":546,"vw":9.77},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-09-30T11:15:00Z","v":100,"vw":9.59},{"c":9.98,"h":9.98,"l":9.59,"n":4,"o":9.5947,"t":"2026-09-30T11:30:00Z","v":1484,"vw":9.771831},{"c":9.64,"h":9.64,"l":9.64,"n":5,"o":9.64,"t":"2026-09-30T12:15:00Z","v":266,"vw":9.64},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-09-30T12:30:00Z","v":200,"vw":9.79},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-09-30T13:15:00Z","v":118,"vw":9.62},{"c":9.605,"h":9.7199,"l":9.58,"n":307,"o":9.62,"t":"2026-09-30T13:30:00Z","v":35119,"vw":9.634314},{"c":9.6,"h":9.725,"l":9.6,"n":143,"o":9.62,"t":"2026-09-30T13:45:00Z","v":17298,"vw":9.646337},{"c":9.65,"h":9.67,"l":9.572,"n":87,"o":9.572,"t":"2026-09-30T14:00:00Z","v":8234,"vw":9.63082},{"c":9.67,"h":9.72,"l":9.63,"n":114,"o":9.63,"t":"2026-09-30T14:15:00Z","v":7049,"vw":9.669122},{"c":9.69,"h":9.77,"l":9.68,"n":98,"o":9.68,"t":"2026-09-30T14:30:00Z","v":7902,"vw":9.731913},{"c":9.83,"h":9.85,"l":9.72,"n":92,"o":9.75,"t":"2026-09-30T14:45:00Z","v":10930,"vw":9.782315},{"c":9.83,"h":9.845,"l":9.81,"n":85,"o":9.84,"t":"2026-09-30T15:00:00Z","v":7204,"vw":9.82948},{"c":9.88,"h":9.89,"l":9.8001,"n":145,"o":9.85,"t":"2026-09-30T15:15:00Z","v":9709,"vw":9.859093},{"c":9.81,"h":9.92,"l":9.81,"n":98,"o":9.885,"t":"2026-09-30T15:30:00Z","v":8380,"vw":9.876542},{"c":9.83,"h":9.84,"l":9.82,"n":36,"o":9.83,"t":"2026-09-30T15:45:00Z","v":5962,"vw":9.830173},{"c":9.82,"h":9.84,"l":9.81,"n":77,"o":9.83,"t":"2026-09-30T16:00:00Z","v":4840,"vw":9.827526},{"c":9.81,"h":9.84,"l":9.81,"n":64,"o":9.82,"t":"2026-09-30T16:15:00Z","v":4956,"vw":9.831625},{"c":9.79,"h":9.83,"l":9.79,"n":126,"o":9.83,"t":"2026-09-30T16:30:00Z","v":8737,"vw":9.808941},{"c":9.82,"h":9.82,"l":9.77,"n":78,"o":9.8,"t":"2026-09-30T16:45:00Z","v":5451,"vw":9.792158},{"c":9.78,"h":9.82,"l":9.78,"n":80,"o":9.82,"t":"2026-09-30T17:00:00Z","v":10504,"vw":9.805382},{"c":9.69,"h":9.79,"l":9.68,"n":149,"o":9.79,"t":"2026-09-30T17:15:00Z","v":21505,"vw":9.74832},{"c":9.75,"h":9.76,"l":9.68,"n":133,"o":9.68,"t":"2026-09-30T17:30:00Z","v":9245,"vw":9.730143},{"c":9.76,"h":9.76,"l":9.745,"n":81,"o":9.745,"t":"2026-09-30T17:45:00Z","v":4010,"vw":9.755245},{"c":9.78,"h":9.78,"l":9.76,"n":73,"o":9.76,"t":"2026-09-30T18:00:00Z","v":4801,"vw":9.770891},{"c":9.78,"h":9.785,"l":9.75,"n":115,"o":9.78,"t":"2026-09-30T18:15:00Z","v":7971,"vw":9.769865},{"c":9.77,"h":9.8,"l":9.77,"n":81,"o":9.785,"t":"2026-09-30T18:30:00Z","v":4743,"vw":9.785133},{"c":9.77,"h":9.775,"l":9.75,"n":81,"o":9.765,"t":"2026-09-30T18:45:00Z","v":7041,"vw":9.76092},{"c":9.755,"h":9.77,"l":9.73,"n":88,"o":9.77,"t":"2026-09-30T19:00:00Z","v":5007,"vw":9.751419},{"c":9.75,"h":9.76,"l":9.74,"n":115,"o":9.76,"t":"2026-09-30T19:15:00Z","v":8102,"vw":9.75355},{"c":9.74,"h":9.7596,"l":9.74,"n":109,"o":9.75,"t":"2026-09-30T19:30:00Z","v":10311,"vw":9.751748},{"c":9.71,"h":9.77,"l":9.7,"n":452,"o":9.74,"t":"2026-09-30T19:45:00Z","v":34574,"vw":9.727219},{"c":9.74,"h":9.74,"l":9.74,"n":7,"o":9.74,"t":"2026-09-30T20:00:00Z","v":37759,"vw":9.74},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-09-30T21:30:00Z","v":100,"vw":9.88},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-09-30T23:15:00Z","v":500,"vw":9.93},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-10-01T10:00:00Z","v":460,"vw":9.57},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-01T10:30:00Z","v":100,"vw":9.56},{"c":9.75,"h":9.75,"l":9.75,"n":10,"o":9.75,"t":"2026-10-01T13:15:00Z","v":868,"vw":9.75},{"c":9.6,"h":9.69,"l":9.6,"n":186,"o":9.65,"t":"2026-10-01T13:30:00Z","v":29313,"vw":9.652034},{"c":9.49,"h":9.5997,"l":9.4631,"n":235,"o":9.57,"t":"2026-10-01T13:45:00Z","v":19820,"vw":9.513351},{"c":9.56,"h":9.56,"l":9.4269,"n":144,"o":9.46,"t":"2026-10-01T14:00:00Z","v":12348,"vw":9.48084},{"c":9.46,"h":9.5,"l":9.435,"n":153,"o":9.48,"t":"2026-10-01T14:15:00Z","v":10422,"vw":9.471017},{"c":9.5,"h":9.5,"l":9.44,"n":103,"o":9.45,"t":"2026-10-01T14:30:00Z","v":11144,"vw":9.459983},{"c":9.41,"h":9.47,"l":9.41,"n":70,"o":9.46,"t":"2026-10-01T14:45:00Z","v":3687,"vw":9.430251},{"c":9.4566,"h":9.4692,"l":9.42,"n":98,"o":9.44,"t":"2026-10-01T15:00:00Z","v":9563,"vw":9.451191},{"c":9.45,"h":9.5099,"l":9.44,"n":99,"o":9.45,"t":"2026-10-01T15:15:00Z","v":8079,"vw":9.48055},{"c":9.4994,"h":9.5,"l":9.42,"n":98,"o":9.44,"t":"2026-10-01T15:30:00Z","v":15074,"vw":9.469185},{"c":9.52,"h":9.52,"l":9.47,"n":35,"o":9.5,"t":"2026-10-01T15:45:00Z","v":3015,"vw":9.48936},{"c":9.48,"h":9.52,"l":9.48,"n":86,"o":9.5,"t":"2026-10-01T16:00:00Z","v":3162,"vw":9.494851},{"c":9.4677,"h":9.5,"l":9.4677,"n":33,"o":9.49,"t":"2026-10-01T16:15:00Z","v":4919,"vw":9.473525},{"c":9.4674,"h":9.54,"l":9.4674,"n":95,"o":9.505,"t":"2026-10-01T16:30:00Z","v":7470,"vw":9.517508},{"c":9.51,"h":9.51,"l":9.47,"n":98,"o":9.49,"t":"2026-10-01T16:45:00Z","v":5521,"vw":9.485621},{"c":9.41,"h":9.5,"l":9.41,"n":189,"o":9.4601,"t":"2026-10-01T17:00:00Z","v":10897,"vw":9.443484},{"c":9.445,"h":9.48,"l":9.43,"n":99,"o":9.44,"t":"2026-10-01T17:15:00Z","v":6944,"vw":9.451822},{"c":9.425,"h":9.475,"l":9.42,"n":76,"o":9.47,"t":"2026-10-01T17:30:00Z","v":9387,"vw":9.447987},{"c":9.38,"h":9.43,"l":9.32,"n":398,"o":9.425,"t":"2026-10-01T17:45:00Z","v":64429,"vw":9.387195},{"c":9.38,"h":9.39,"l":9.335,"n":130,"o":9.38,"t":"2026-10-01T18:00:00Z","v":19406,"vw":9.367938},{"c":9.395,"h":9.42,"l":9.395,"n":77,"o":9.4,"t":"2026-10-01T18:15:00Z","v":4300,"vw":9.401398},{"c":9.345,"h":9.41,"l":9.34,"n":80,"o":9.395,"t":"2026-10-01T18:30:00Z","v":10523,"vw":9.356752},{"c":9.33,"h":9.37,"l":9.32,"n":190,"o":9.34,"t":"2026-10-01T18:45:00Z","v":23305,"vw":9.341415},{"c":9.33,"h":9.34,"l":9.31,"n":138,"o":9.32,"t":"2026-10-01T19:00:00Z","v":10569,"vw":9.322736},{"c":9.315,"h":9.33,"l":9.21,"n":271,"o":9.33,"t":"2026-10-01T19:15:00Z","v":24039,"vw":9.273314},{"c":9.25,"h":9.329,"l":9.25,"n":206,"o":9.3001,"t":"2026-10-01T19:30:00Z","v":36117,"vw":9.268061},{"c":9.21,"h":9.285,"l":9.19,"n":662,"o":9.25,"t":"2026-10-01T19:45:00Z","v":76113,"vw":9.232533},{"c":9.32,"h":9.32,"l":9.23,"n":12,"o":9.23,"t":"2026-10-01T20:00:00Z","v":13243,"vw":9.23137},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-01T20:45:00Z","v":100,"vw":9.28},{"c":9.3092,"h":9.43,"l":9.28,"n":11,"o":9.43,"t":"2026-10-01T21:15:00Z","v":4617,"vw":9.304617},{"c":9.24,"h":9.3,"l":9.24,"n":29,"o":9.2759,"t":"2026-10-01T21:30:00Z","v":2692,"vw":9.272805},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-01T21:45:00Z","v":200,"vw":9.24},{"c":9.272,"h":9.272,"l":9.25,"n":4,"o":9.26,"t":"2026-10-01T22:45:00Z","v":1972,"vw":9.261507},{"c":9.4199,"h":9.4199,"l":9.4199,"n":1,"o":9.4199,"t":"2026-10-02T12:15:00Z","v":200,"vw":9.4199},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-02T12:30:00Z","v":109,"vw":9.4},{"c":9.37,"h":9.37,"l":9.33,"n":5,"o":9.33,"t":"2026-10-02T12:45:00Z","v":401,"vw":9.340025},{"c":9.225,"h":9.56,"l":9.19,"n":245,"o":9.38,"t":"2026-10-02T13:30:00Z","v":28160,"vw":9.299224},{"c":9.2999,"h":9.33,"l":9.23,"n":106,"o":9.2371,"t":"2026-10-02T13:45:00Z","v":10091,"vw":9.254155},{"c":9.4163,"h":9.4474,"l":9.2252,"n":128,"o":9.3,"t":"2026-10-02T14:00:00Z","v":14546,"vw":9.363958},{"c":9.46,"h":9.46,"l":9.3557,"n":194,"o":9.4,"t":"2026-10-02T14:15:00Z","v":17302,"vw":9.41543},{"c":9.41,"h":9.4594,"l":9.38,"n":221,"o":9.4594,"t":"2026-10-02T14:30:00Z","v":21308,"vw":9.390738},{"c":9.43,"h":9.435,"l":9.36,"n":230,"o":9.41,"t":"2026-10-02T14:45:00Z","v":23104,"vw":9.416285},{"c":9.34,"h":9.46,"l":9.315,"n":359,"o":9.46,"t":"2026-10-02T15:00:00Z","v":24376,"vw":9.37013},{"c":9.285,"h":9.345,"l":9.23,"n":303,"o":9.33,"t":"2026-10-02T15:15:00Z","v":23302,"vw":9.270678},{"c":9.26,"h":9.32,"l":9.26,"n":257,"o":9.29,"t":"2026-10-02T15:30:00Z","v":14513,"vw":9.292523},{"c":9.23,"h":9.255,"l":9.23,"n":286,"o":9.25,"t":"2026-10-02T15:45:00Z","v":15526,"vw":9.241194},{"c":9.225,"h":9.26,"l":9.21,"n":284,"o":9.24,"t":"2026-10-02T16:00:00Z","v":19581,"vw":9.247685},{"c":9.225,"h":9.24,"l":9.19,"n":188,"o":9.21,"t":"2026-10-02T16:15:00Z","v":16431,"vw":9.216109},{"c":9.21,"h":9.2499,"l":9.21,"n":162,"o":9.2399,"t":"2026-10-02T16:30:00Z","v":12211,"vw":9.231452},{"c":9.1884,"h":9.218,"l":9.18,"n":102,"o":9.21,"t":"2026-10-02T16:45:00Z","v":5503,"vw":9.201682},{"c":9.17,"h":9.215,"l":9.17,"n":250,"o":9.19,"t":"2026-10-02T17:00:00Z","v":24350,"vw":9.201227},{"c":9.1189,"h":9.1676,"l":9.11,"n":304,"o":9.16,"t":"2026-10-02T17:15:00Z","v":26861,"vw":9.138349},{"c":8.98,"h":9.135,"l":8.98,"n":505,"o":9.115,"t":"2026-10-02T17:30:00Z","v":41771,"vw":9.039464},{"c":8.9035,"h":8.97,"l":8.87,"n":399,"o":8.97,"t":"2026-10-02T17:45:00Z","v":37038,"vw":8.900312},{"c":8.83,"h":8.92,"l":8.8,"n":366,"o":8.905,"t":"2026-10-02T18:00:00Z","v":45012,"vw":8.844991},{"c":8.75,"h":8.83,"l":8.69,"n":536,"o":8.83,"t":"2026-10-02T18:15:00Z","v":65412,"vw":8.771341},{"c":8.7985,"h":8.81,"l":8.75,"n":393,"o":8.7592,"t":"2026-10-02T18:30:00Z","v":61305,"vw":8.775919},{"c":8.85,"h":8.85,"l":8.775,"n":263,"o":8.8,"t":"2026-10-02T18:45:00Z","v":21736,"vw":8.804133},{"c":8.87,"h":8.89,"l":8.82,"n":213,"o":8.85,"t":"2026-10-02T19:00:00Z","v":22253,"vw":8.855097},{"c":8.905,"h":8.9199,"l":8.84,"n":309,"o":8.86,"t":"2026-10-02T19:15:00Z","v":35776,"vw":8.863473},{"c":8.91,"h":8.97,"l":8.85,"n":406,"o":8.905,"t":"2026-10-02T19:30:00Z","v":45878,"vw":8.925527},{"c":8.89,"h":8.985,"l":8.88,"n":907,"o":8.93,"t":"2026-10-02T19:45:00Z","v":75665,"vw":8.921558},{"c":8.91,"h":8.91,"l":8.91,"n":8,"o":8.91,"t":"2026-10-02T20:00:00Z","v":44338,"vw":8.91},{"c":8.93,"h":8.93,"l":8.93,"n":10,"o":8.93,"t":"2026-10-02T20:15:00Z","v":332,"vw":8.93},{"c":8.81,"h":8.85,"l":8.81,"n":2,"o":8.85,"t":"2026-10-02T21:15:00Z","v":1309,"vw":8.83518},{"c":8.88,"h":8.88,"l":8.81,"n":8,"o":8.81,"t":"2026-10-02T21:30:00Z","v":800,"vw":8.858571},{"c":8.95,"h":8.95,"l":8.89,"n":2,"o":8.89,"t":"2026-10-02T23:30:00Z","v":300,"vw":8.91},{"c":8.91,"h":8.91,"l":8.9,"n":4,"o":8.9,"t":"2026-10-05T08:00:00Z","v":302,"vw":8.903333},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-05T08:15:00Z","v":546,"vw":8.89},{"c":8.86,"h":8.86,"l":8.86,"n":4,"o":8.86,"t":"2026-10-05T11:00:00Z","v":515,"vw":8.86},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-05T11:15:00Z","v":100,"vw":8.88},{"c":8.8761,"h":8.8761,"l":8.86,"n":2,"o":8.86,"t":"2026-10-05T12:00:00Z","v":460,"vw":8.8635},{"c":8.8612,"h":8.8612,"l":8.86,"n":8,"o":8.86,"t":"2026-10-05T12:30:00Z","v":1016,"vw":8.860927},{"c":8.84,"h":8.84,"l":8.84,"n":21,"o":8.84,"t":"2026-10-05T13:15:00Z","v":333,"vw":8.84},{"c":8.67,"h":8.82,"l":8.67,"n":386,"o":8.82,"t":"2026-10-05T13:30:00Z","v":36115,"vw":8.745217},{"c":8.5,"h":8.65,"l":8.45,"n":493,"o":8.65,"t":"2026-10-05T13:45:00Z","v":86172,"vw":8.540078},{"c":8.59,"h":8.71,"l":8.478,"n":644,"o":8.5,"t":"2026-10-05T14:00:00Z","v":78390,"vw":8.619629},{"c":8.52,"h":8.6175,"l":8.5,"n":159,"o":8.6,"t":"2026-10-05T14:15:00Z","v":13042,"vw":8.53345},{"c":8.535,"h":8.5699,"l":8.465,"n":313,"o":8.515,"t":"2026-10-05T14:30:00Z","v":24127,"vw":8.515436},{"c":8.5482,"h":8.56,"l":8.5202,"n":119,"o":8.535,"t":"2026-10-05T14:45:00Z","v":8707,"vw":8.544836},{"c":8.495,"h":8.535,"l":8.48,"n":185,"o":8.535,"t":"2026-10-05T15:00:00Z","v":11326,"vw":8.502659},{"c":8.53,"h":8.53,"l":8.49,"n":237,"o":8.495,"t":"2026-10-05T15:15:00Z","v":20850,"vw":8.507637},{"c":8.54,"h":8.565,"l":8.53,"n":200,"o":8.53,"t":"2026-10-05T15:30:00Z","v":17022,"vw":8.546161},{"c":8.42,"h":8.62,"l":8.41,"n":379,"o":8.5301,"t":"2026-10-05T15:45:00Z","v":62145,"vw":8.526948},{"c":8.36,"h":8.4354,"l":8.36,"n":286,"o":8.43,"t":"2026-10-05T16:00:00Z","v":37463,"vw":8.404555},{"c":8.2508,"h":8.36,"l":8.25,"n":283,"o":8.36,"t":"2026-10-05T16:15:00Z","v":22256,"vw":8.28421},{"c":8.3046,"h":8.31,"l":8.23,"n":576,"o":8.26,"t":"2026-10-05T16:30:00Z","v":50963,"vw":8.265364},{"c":8.2,"h":8.3,"l":8.17,"n":575,"o":8.3,"t":"2026-10-05T16:45:00Z","v":72898,"vw":8.222175},{"c":8.09,"h":8.2056,"l":8.04,"n":711,"o":8.2056,"t":"2026-10-05T17:00:00Z","v":96207,"vw":8.107968},{"c":8.07,"h":8.14,"l":8.06,"n":367,"o":8.09,"t":"2026-10-05T17:15:00Z","v":48563,"vw":8.095832},{"c":8.095,"h":8.0999,"l":8.04,"n":309,"o":8.07,"t":"2026-10-05T17:30:00Z","v":49365,"vw":8.063349},{"c":8.0535,"h":8.149,"l":8.02,"n":393,"o":8.1,"t":"2026-10-05T17:45:00Z","v":48679,"vw":8.07007},{"c":8.1199,"h":8.1199,"l":8,"n":522,"o":8.055,"t":"2026-10-05T18:00:00Z","v":55274,"vw":8.062901},{"c":8.195,"h":8.23,"l":8.1,"n":404,"o":8.11,"t":"2026-10-05T18:15:00Z","v":38247,"vw":8.16012},{"c":8.135,"h":8.18,"l":8.1,"n":273,"o":8.18,"t":"2026-10-05T18:30:00Z","v":21519,"vw":8.134906},{"c":8.17,"h":8.17,"l":8.12,"n":219,"o":8.12,"t":"2026-10-05T18:45:00Z","v":16116,"vw":8.150364},{"c":8.205,"h":8.2302,"l":8.1401,"n":358,"o":8.16,"t":"2026-10-05T19:00:00Z","v":26127,"vw":8.194771},{"c":8.13,"h":8.2079,"l":8.09,"n":326,"o":8.2,"t":"2026-10-05T19:15:00Z","v":29934,"vw":8.158786},{"c":8.1405,"h":8.21,"l":8.125,"n":792,"o":8.125,"t":"2026-10-05T19:30:00Z","v":51267,"vw":8.170844},{"c":8.06,"h":8.145,"l":8.03,"n":1020,"o":8.145,"t":"2026-10-05T19:45:00Z","v":72960,"vw":8.067611},{"c":8.2197,"h":8.2197,"l":8.07,"n":11,"o":8.07,"t":"2026-10-05T20:00:00Z","v":28438,"vw":8.090063},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-05T20:15:00Z","v":150,"vw":8.2},{"c":8.16,"h":8.1693,"l":8.16,"n":5,"o":8.16,"t":"2026-10-05T20:30:00Z","v":1769,"vw":8.162745},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-10-05T21:00:00Z","v":140,"vw":8.16},{"c":8.16,"h":8.17,"l":8.16,"n":5,"o":8.17,"t":"2026-10-05T21:30:00Z","v":531,"vw":8.166061},{"c":8.15,"h":8.15,"l":8.13,"n":23,"o":8.13,"t":"2026-10-05T21:45:00Z","v":3338,"vw":8.136645},{"c":8.16,"h":8.16,"l":8.1,"n":3,"o":8.1,"t":"2026-10-05T22:00:00Z","v":522,"vw":8.13613},{"c":8.11,"h":8.11,"l":8.11,"n":4,"o":8.11,"t":"2026-10-05T22:45:00Z","v":1000,"vw":8.11},{"c":8.11,"h":8.11,"l":8.11,"n":3,"o":8.11,"t":"2026-10-05T23:15:00Z","v":256,"vw":8.11},{"c":8.11,"h":8.11,"l":8.11,"n":5,"o":8.11,"t":"2026-10-05T23:30:00Z","v":593,"vw":8.11},{"c":8.1,"h":8.11,"l":8.1,"n":5,"o":8.1099,"t":"2026-10-05T23:45:00Z","v":1164,"vw":8.10575},{"c":8.11,"h":8.11,"l":8.11,"n":3,"o":8.11,"t":"2026-10-06T08:00:00Z","v":123,"vw":8.11},{"c":8.1,"h":8.1,"l":8.1,"n":4,"o":8.1,"t":"2026-10-06T09:30:00Z","v":208,"vw":8.1},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-06T10:00:00Z","v":186,"vw":8.12},{"c":8.22,"h":8.22,"l":8.22,"n":4,"o":8.22,"t":"2026-10-06T11:00:00Z","v":209,"vw":8.22},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-06T11:15:00Z","v":400,"vw":8.18},{"c":8.22,"h":8.22,"l":8.18,"n":3,"o":8.18,"t":"2026-10-06T11:30:00Z","v":204,"vw":8.2},{"c":8.1439,"h":8.22,"l":8.1439,"n":6,"o":8.22,"t":"2026-10-06T12:00:00Z","v":739,"vw":8.159214},{"c":8.22,"h":8.22,"l":8.185,"n":7,"o":8.185,"t":"2026-10-06T13:00:00Z","v":1009,"vw":8.207127},{"c":8.2176,"h":8.2176,"l":8.2176,"n":5,"o":8.2176,"t":"2026-10-06T13:15:00Z","v":201,"vw":8.2176},{"c":8.13,"h":8.19,"l":8.06,"n":405,"o":8.15,"t":"2026-10-06T13:30:00Z","v":60401,"vw":8.117197},{"c":8.08,"h":8.19,"l":8,"n":661,"o":8.14,"t":"2026-10-06T13:45:00Z","v":80608,"vw":8.044933},{"c":7.93,"h":8.085,"l":7.855,"n":526,"o":8.082,"t":"2026-10-06T14:00:00Z","v":73212,"vw":7.932223},{"c":7.83,"h":7.94,"l":7.83,"n":310,"o":7.92,"t":"2026-10-06T14:15:00Z","v":34659,"vw":7.86956},{"c":7.775,"h":7.83,"l":7.75,"n":382,"o":7.83,"t":"2026-10-06T14:30:00Z","v":50480,"vw":7.796495},{"c":7.8,"h":7.82,"l":7.7,"n":642,"o":7.775,"t":"2026-10-06T14:45:00Z","v":83952,"vw":7.75582},{"c":7.74,"h":7.81,"l":7.69,"n":1669,"o":7.77,"t":"2026-10-06T15:00:00Z","v":353642,"vw":7.751029},{"c":8.16,"h":8.33,"l":7.715,"n":2007,"o":7.73,"t":"2026-10-06T15:15:00Z","v":1012626,"vw":7.848779},{"c":8.11,"h":8.18,"l":8.06,"n":354,"o":8.18,"t":"2026-10-06T15:30:00Z","v":58439,"vw":8.109492},{"c":8.08,"h":8.11,"l":8,"n":406,"o":8.11,"t":"2026-10-06T15:45:00Z","v":42417,"vw":8.063358},{"c":8.04,"h":8.14,"l":8.02,"n":585,"o":8.1,"t":"2026-10-06T16:00:00Z","v":62591,"vw":8.090961},{"c":8.0344,"h":8.1,"l":7.955,"n":941,"o":8.05,"t":"2026-10-06T16:15:00Z","v":108718,"vw":8.017857},{"c":8.03,"h":8.06,"l":8.0201,"n":138,"o":8.03,"t":"2026-10-06T16:30:00Z","v":31825,"vw":8.042113},{"c":8,"h":8.065,"l":7.99,"n":276,"o":8.03,"t":"2026-10-06T16:45:00Z","v":32432,"vw":8.012992},{"c":7.895,"h":8.02,"l":7.88,"n":218,"o":8.02,"t":"2026-10-06T17:00:00Z","v":32351,"vw":7.910846},{"c":7.8686,"h":7.91,"l":7.815,"n":243,"o":7.9099,"t":"2026-10-06T17:15:00Z","v":41767,"vw":7.860475},{"c":7.845,"h":7.875,"l":7.845,"n":110,"o":7.865,"t":"2026-10-06T17:30:00Z","v":11018,"vw":7.862711},{"c":7.825,"h":7.85,"l":7.81,"n":245,"o":7.845,"t":"2026-10-06T17:45:00Z","v":17788,"vw":7.832878},{"c":7.805,"h":7.85,"l":7.8,"n":289,"o":7.825,"t":"2026-10-06T18:00:00Z","v":37142,"vw":7.824848},{"c":7.885,"h":7.89,"l":7.8,"n":209,"o":7.805,"t":"2026-10-06T18:15:00Z","v":26064,"vw":7.837706},{"c":7.83,"h":7.885,"l":7.815,"n":367,"o":7.885,"t":"2026-10-06T18:30:00Z","v":46900,"vw":7.8542},{"c":7.845,"h":7.8648,"l":7.83,"n":135,"o":7.84,"t":"2026-10-06T18:45:00Z","v":10854,"vw":7.844641},{"c":7.85,"h":7.86,"l":7.82,"n":250,"o":7.84,"t":"2026-10-06T19:00:00Z","v":22648,"vw":7.83594},{"c":7.795,"h":7.86,"l":7.75,"n":426,"o":7.8549,"t":"2026-10-06T19:15:00Z","v":56732,"vw":7.789038},{"c":7.755,"h":7.8,"l":7.75,"n":272,"o":7.795,"t":"2026-10-06T19:30:00Z","v":36252,"vw":7.777449},{"c":7.69,"h":7.7592,"l":7.69,"n":849,"o":7.75,"t":"2026-10-06T19:45:00Z","v":72725,"vw":7.72384},{"c":7.84,"h":7.8803,"l":7.69,"n":28,"o":7.695,"t":"2026-10-06T20:00:00Z","v":25678,"vw":7.702761},{"c":7.84,"h":7.86,"l":7.695,"n":17,"o":7.8,"t":"2026-10-06T20:30:00Z","v":2462,"vw":7.794462},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-06T20:45:00Z","v":100,"vw":7.83},{"c":7.796,"h":7.8099,"l":7.796,"n":8,"o":7.8099,"t":"2026-10-06T21:15:00Z","v":1123,"vw":7.800761},{"c":7.84,"h":7.84,"l":7.8,"n":3,"o":7.8,"t":"2026-10-06T21:30:00Z","v":310,"vw":7.822491},{"c":7.7655,"h":7.7655,"l":7.75,"n":3,"o":7.75,"t":"2026-10-06T21:45:00Z","v":566,"vw":7.758216},{"c":7.8,"h":7.8,"l":7.75,"n":4,"o":7.75,"t":"2026-10-06T22:15:00Z","v":640,"vw":7.770315},{"c":7.85,"h":7.85,"l":7.8,"n":3,"o":7.8,"t":"2026-10-06T22:45:00Z","v":342,"vw":7.823529},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-06T23:00:00Z","v":1000,"vw":7.86},{"c":7.9421,"h":7.9421,"l":7.9421,"n":2,"o":7.9421,"t":"2026-10-06T23:15:00Z","v":200,"vw":7.9421},{"c":7.81,"h":7.81,"l":7.81,"n":5,"o":7.81,"t":"2026-10-07T08:00:00Z","v":301,"vw":7.81},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-10-07T08:15:00Z","v":181,"vw":7.75},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-07T10:00:00Z","v":150,"vw":7.76},{"c":7.765,"h":7.765,"l":7.76,"n":5,"o":7.76,"t":"2026-10-07T10:15:00Z","v":874,"vw":7.760609},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-10-07T10:45:00Z","v":401,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-07T11:00:00Z","v":100,"vw":7.75},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-07T11:15:00Z","v":100,"vw":7.8},{"c":7.78,"h":7.8,"l":7.73,"n":5,"o":7.73,"t":"2026-10-07T11:30:00Z","v":1380,"vw":7.790946},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-07T12:30:00Z","v":270,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":18,"o":7.7,"t":"2026-10-07T12:45:00Z","v":1261,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":11,"o":7.7,"t":"2026-10-07T13:15:00Z","v":388,"vw":7.7},{"c":7.558,"h":7.7,"l":7.42,"n":588,"o":7.7,"t":"2026-10-07T13:30:00Z","v":85898,"vw":7.560493},{"c":7.655,"h":7.7,"l":7.59,"n":311,"o":7.59,"t":"2026-10-07T13:45:00Z","v":35455,"vw":7.648779},{"c":7.6397,"h":7.6774,"l":7.6,"n":163,"o":7.6774,"t":"2026-10-07T14:00:00Z","v":16206,"vw":7.633062},{"c":7.6222,"h":7.66,"l":7.61,"n":158,"o":7.625,"t":"2026-10-07T14:15:00Z","v":17639,"vw":7.626085},{"c":7.75,"h":7.79,"l":7.615,"n":204,"o":7.62,"t":"2026-10-07T14:30:00Z","v":31726,"vw":7.723618},{"c":7.7,"h":7.76,"l":7.68,"n":153,"o":7.76,"t":"2026-10-07T14:45:00Z","v":22971,"vw":7.726572},{"c":7.69,"h":7.7,"l":7.66,"n":89,"o":7.7,"t":"2026-10-07T15:00:00Z","v":9491,"vw":7.685526},{"c":7.655,"h":7.6993,"l":7.655,"n":94,"o":7.69,"t":"2026-10-07T15:15:00Z","v":9286,"vw":7.669902},{"c":7.61,"h":7.66,"l":7.58,"n":246,"o":7.65,"t":"2026-10-07T15:30:00Z","v":39721,"vw":7.617385},{"c":7.615,"h":7.67,"l":7.585,"n":383,"o":7.605,"t":"2026-10-07T15:45:00Z","v":38730,"vw":7.612661},{"c":7.58,"h":7.62,"l":7.58,"n":129,"o":7.62,"t":"2026-10-07T16:00:00Z","v":12980,"vw":7.60449},{"c":7.595,"h":7.595,"l":7.56,"n":111,"o":7.58,"t":"2026-10-07T16:15:00Z","v":11161,"vw":7.578324},{"c":7.59,"h":7.6,"l":7.5725,"n":128,"o":7.6,"t":"2026-10-07T16:30:00Z","v":22992,"vw":7.587612},{"c":7.605,"h":7.6192,"l":7.59,"n":120,"o":7.59,"t":"2026-10-07T16:45:00Z","v":15344,"vw":7.594239},{"c":7.59,"h":7.6,"l":7.57,"n":125,"o":7.6,"t":"2026-10-07T17:00:00Z","v":9905,"vw":7.587756},{"c":7.6,"h":7.615,"l":7.57,"n":198,"o":7.59,"t":"2026-10-07T17:15:00Z","v":23627,"vw":7.591118},{"c":7.615,"h":7.615,"l":7.6,"n":65,"o":7.6,"t":"2026-10-07T17:30:00Z","v":8494,"vw":7.606333},{"c":7.57,"h":7.62,"l":7.57,"n":141,"o":7.62,"t":"2026-10-07T17:45:00Z","v":10186,"vw":7.595286},{"c":7.64,"h":7.67,"l":7.575,"n":144,"o":7.5799,"t":"2026-10-07T18:00:00Z","v":13929,"vw":7.61458},{"c":7.59,"h":7.6201,"l":7.56,"n":113,"o":7.62,"t":"2026-10-07T18:15:00Z","v":40025,"vw":7.578871},{"c":7.6,"h":7.61,"l":7.59,"n":95,"o":7.59,"t":"2026-10-07T18:30:00Z","v":6871,"vw":7.595101},{"c":7.595,"h":7.61,"l":7.585,"n":113,"o":7.61,"t":"2026-10-07T18:45:00Z","v":10487,"vw":7.590781},{"c":7.56,"h":7.6,"l":7.56,"n":145,"o":7.59,"t":"2026-10-07T19:00:00Z","v":12723,"vw":7.586619},{"c":7.515,"h":7.57,"l":7.51,"n":129,"o":7.56,"t":"2026-10-07T19:15:00Z","v":7945,"vw":7.543392},{"c":7.535,"h":7.535,"l":7.475,"n":374,"o":7.515,"t":"2026-10-07T19:30:00Z","v":43123,"vw":7.504016},{"c":7.55,"h":7.6,"l":7.51,"n":843,"o":7.535,"t":"2026-10-07T19:45:00Z","v":100316,"vw":7.545389},{"c":7.57,"h":7.57,"l":7.55,"n":12,"o":7.55,"t":"2026-10-07T20:00:00Z","v":31485,"vw":7.55007},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-07T20:30:00Z","v":692,"vw":7.54},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-07T21:00:00Z","v":355,"vw":7.54},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-07T21:45:00Z","v":3892,"vw":7.51},{"c":7.5423,"h":7.5423,"l":7.54,"n":2,"o":7.54,"t":"2026-10-07T22:30:00Z","v":370,"vw":7.541554},{"c":7.5504,"h":7.5504,"l":7.55,"n":17,"o":7.55,"t":"2026-10-07T23:15:00Z","v":584,"vw":7.550267},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-07T23:30:00Z","v":200,"vw":7.55},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-08T08:00:00Z","v":250,"vw":7.6},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-08T10:30:00Z","v":100,"vw":7.55},{"c":7.54,"h":7.54,"l":7.54,"n":5,"o":7.54,"t":"2026-10-08T13:15:00Z","v":422,"vw":7.54},{"c":7.475,"h":7.505,"l":7.4,"n":361,"o":7.46,"t":"2026-10-08T13:30:00Z","v":37106,"vw":7.44369},{"c":7.65,"h":7.72,"l":7.48,"n":239,"o":7.5,"t":"2026-10-08T13:45:00Z","v":35352,"vw":7.586226},{"c":7.5018,"h":7.64,"l":7.5,"n":144,"o":7.64,"t":"2026-10-08T14:00:00Z","v":31295,"vw":7.568949},{"c":7.36,"h":7.52,"l":7.32,"n":345,"o":7.52,"t":"2026-10-08T14:15:00Z","v":42097,"vw":7.395534},{"c":7.425,"h":7.447,"l":7.3,"n":276,"o":7.36,"t":"2026-10-08T14:30:00Z","v":34045,"vw":7.361731},{"c":7.38,"h":7.46,"l":7.38,"n":117,"o":7.4,"t":"2026-10-08T14:45:00Z","v":16887,"vw":7.438548},{"c":7.48,"h":7.4999,"l":7.4,"n":428,"o":7.4,"t":"2026-10-08T15:00:00Z","v":56136,"vw":7.451318},{"c":7.46,"h":7.51,"l":7.43,"n":312,"o":7.48,"t":"2026-10-08T15:15:00Z","v":45210,"vw":7.46319},{"c":7.395,"h":7.46,"l":7.37,"n":353,"o":7.4404,"t":"2026-10-08T15:30:00Z","v":46618,"vw":7.431012},{"c":7.36,"h":7.4,"l":7.35,"n":249,"o":7.38,"t":"2026-10-08T15:45:00Z","v":28528,"vw":7.372634},{"c":7.37,"h":7.38,"l":7.355,"n":67,"o":7.365,"t":"2026-10-08T16:00:00Z","v":12765,"vw":7.363977},{"c":7.435,"h":7.45,"l":7.37,"n":135,"o":7.37,"t":"2026-10-08T16:15:00Z","v":20443,"vw":7.408742},{"c":7.37,"h":7.435,"l":7.34,"n":130,"o":7.4156,"t":"2026-10-08T16:30:00Z","v":13977,"vw":7.363811},{"c":7.39,"h":7.39,"l":7.34,"n":145,"o":7.36,"t":"2026-10-08T16:45:00Z","v":11944,"vw":7.362756},{"c":7.39,"h":7.39,"l":7.34,"n":157,"o":7.39,"t":"2026-10-08T17:00:00Z","v":12772,"vw":7.361438},{"c":7.4034,"h":7.46,"l":7.36,"n":199,"o":7.42,"t":"2026-10-08T17:15:00Z","v":51759,"vw":7.378148},{"c":7.39,"h":7.42,"l":7.35,"n":120,"o":7.39,"t":"2026-10-08T17:30:00Z","v":15450,"vw":7.373},{"c":7.33,"h":7.375,"l":7.3,"n":163,"o":7.375,"t":"2026-10-08T17:45:00Z","v":13008,"vw":7.334234},{"c":7.34,"h":7.34,"l":7.31,"n":113,"o":7.32,"t":"2026-10-08T18:00:00Z","v":12232,"vw":7.327028},{"c":7.33,"h":7.36,"l":7.28,"n":275,"o":7.34,"t":"2026-10-08T18:15:00Z","v":48122,"vw":7.311513},{"c":7.32,"h":7.3316,"l":7.31,"n":75,"o":7.3316,"t":"2026-10-08T18:30:00Z","v":5089,"vw":7.324981},{"c":7.29,"h":7.34,"l":7.29,"n":105,"o":7.3299,"t":"2026-10-08T18:45:00Z","v":17620,"vw":7.316143},{"c":7.295,"h":7.32,"l":7.28,"n":210,"o":7.32,"t":"2026-10-08T19:00:00Z","v":40810,"vw":7.284901},{"c":7.325,"h":7.36,"l":7.28,"n":270,"o":7.295,"t":"2026-10-08T19:15:00Z","v":34326,"vw":7.30421},{"c":7.28,"h":7.3399,"l":7.28,"n":174,"o":7.312,"t":"2026-10-08T19:30:00Z","v":10500,"vw":7.303268},{"c":7.25,"h":7.29,"l":7.16,"n":1225,"o":7.28,"t":"2026-10-08T19:45:00Z","v":204512,"vw":7.235635},{"c":7.2458,"h":7.28,"l":7.2458,"n":12,"o":7.28,"t":"2026-10-08T20:00:00Z","v":180882,"vw":7.279953},{"c":7.28,"h":7.28,"l":7.27,"n":2,"o":7.27,"t":"2026-10-08T20:15:00Z","v":4321,"vw":7.279526},{"c":7.28,"h":7.28,"l":7.28,"n":6,"o":7.28,"t":"2026-10-08T22:45:00Z","v":208,"vw":7.28},{"c":7.25,"h":7.26,"l":7.25,"n":23,"o":7.26,"t":"2026-10-08T23:00:00Z","v":1050,"vw":7.251543},{"c":7.3072,"h":7.3072,"l":7.3072,"n":1,"o":7.3072,"t":"2026-10-08T23:45:00Z","v":1000,"vw":7.3072},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-10-09T08:00:00Z","v":342,"vw":7.55},{"c":7.24,"h":7.33,"l":7.24,"n":5,"o":7.33,"t":"2026-10-09T08:30:00Z","v":800,"vw":7.30339},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-09T12:15:00Z","v":203,"vw":7.24},{"c":7.4131,"h":7.4131,"l":7.4131,"n":1,"o":7.4131,"t":"2026-10-09T12:30:00Z","v":137,"vw":7.4131},{"c":7.25,"h":7.25,"l":7.24,"n":3,"o":7.25,"t":"2026-10-09T13:15:00Z","v":1400,"vw":7.247857},{"c":7.23,"h":7.28,"l":7.09,"n":330,"o":7.27,"t":"2026-10-09T13:30:00Z","v":38116,"vw":7.199465},{"c":7.48,"h":7.48,"l":7.212,"n":199,"o":7.25,"t":"2026-10-09T13:45:00Z","v":42156,"vw":7.336973},{"c":7.4,"h":7.54,"l":7.4,"n":242,"o":7.48,"t":"2026-10-09T14:00:00Z","v":19954,"vw":7.493179},{"c":7.355,"h":7.52,"l":7.32,"n":484,"o":7.52,"t":"2026-10-09T14:15:00Z","v":122945,"vw":7.438021},{"c":7.185,"h":7.38,"l":7.18,"n":215,"o":7.355,"t":"2026-10-09T14:30:00Z","v":39521,"vw":7.240225},{"c":7.2199,"h":7.22,"l":7.115,"n":398,"o":7.19,"t":"2026-10-09T14:45:00Z","v":34505,"vw":7.156614},{"c":7.4013,"h":7.49,"l":7.19,"n":1174,"o":7.21,"t":"2026-10-09T15:00:00Z","v":162349,"vw":7.360706},{"c":7.265,"h":7.39,"l":7.2491,"n":316,"o":7.38,"t":"2026-10-09T15:15:00Z","v":42804,"vw":7.304801},{"c":7.28,"h":7.32,"l":7.26,"n":321,"o":7.28,"t":"2026-10-09T15:30:00Z","v":41380,"vw":7.287715},{"c":7.265,"h":7.3,"l":7.265,"n":169,"o":7.28,"t":"2026-10-09T15:45:00Z","v":12783,"vw":7.283345},{"c":7.23,"h":7.265,"l":7.225,"n":160,"o":7.265,"t":"2026-10-09T16:00:00Z","v":17403,"vw":7.242701},{"c":7.25,"h":7.25,"l":7.23,"n":71,"o":7.23,"t":"2026-10-09T16:15:00Z","v":6393,"vw":7.240603},{"c":7.155,"h":7.27,"l":7.155,"n":294,"o":7.25,"t":"2026-10-09T16:30:00Z","v":34659,"vw":7.22244},{"c":7.25,"h":7.27,"l":7.155,"n":234,"o":7.155,"t":"2026-10-09T16:45:00Z","v":17236,"vw":7.227057},{"c":7.35,"h":7.3599,"l":7.2494,"n":121,"o":7.25,"t":"2026-10-09T17:00:00Z","v":12106,"vw":7.318188},{"c":7.275,"h":7.355,"l":7.275,"n":220,"o":7.35,"t":"2026-10-09T17:15:00Z","v":20153,"vw":7.321717},{"c":7.31,"h":7.31,"l":7.2624,"n":98,"o":7.275,"t":"2026-10-09T17:30:00Z","v":7346,"vw":7.289244},{"c":7.37,"h":7.37,"l":7.3299,"n":157,"o":7.33,"t":"2026-10-09T17:45:00Z","v":10397,"vw":7.344289},{"c":7.35,"h":7.37,"l":7.33,"n":91,"o":7.37,"t":"2026-10-09T18:00:00Z","v":7435,"vw":7.341891},{"c":7.35,"h":7.37,"l":7.35,"n":120,"o":7.355,"t":"2026-10-09T18:15:00Z","v":5750,"vw":7.361223},{"c":7.39,"h":7.39,"l":7.34,"n":222,"o":7.34,"t":"2026-10-09T18:30:00Z","v":14492,"vw":7.364514},{"c":7.43,"h":7.45,"l":7.39,"n":112,"o":7.39,"t":"2026-10-09T18:45:00Z","v":9880,"vw":7.414321},{"c":7.39,"h":7.415,"l":7.35,"n":204,"o":7.415,"t":"2026-10-09T19:00:00Z","v":13925,"vw":7.38681},{"c":7.33,"h":7.41,"l":7.315,"n":203,"o":7.41,"t":"2026-10-09T19:15:00Z","v":18870,"vw":7.361007},{"c":7.29,"h":7.36,"l":7.27,"n":271,"o":7.33,"t":"2026-10-09T19:30:00Z","v":24473,"vw":7.324891},{"c":7.295,"h":7.33,"l":7.275,"n":1037,"o":7.3,"t":"2026-10-09T19:45:00Z","v":112877,"vw":7.293063},{"c":7.3,"h":7.3,"l":7.3,"n":10,"o":7.3,"t":"2026-10-09T20:00:00Z","v":57181,"vw":7.3},{"c":7.3813,"h":7.3813,"l":7.3813,"n":1,"o":7.3813,"t":"2026-10-09T20:15:00Z","v":1000,"vw":7.3813},{"c":7.2423,"h":7.2423,"l":7.2423,"n":9,"o":7.2423,"t":"2026-10-09T21:30:00Z","v":133,"vw":7.2423},{"c":7.25,"h":7.25,"l":7.25,"n":4,"o":7.25,"t":"2026-10-09T22:15:00Z","v":635,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-09T22:45:00Z","v":1456,"vw":7.25},{"c":7.3514,"h":7.3514,"l":7.3514,"n":1,"o":7.3514,"t":"2026-10-09T23:15:00Z","v":300,"vw":7.3514},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-12T09:15:00Z","v":155,"vw":7.35},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-12T12:45:00Z","v":163,"vw":7.21},{"c":7.35,"h":7.35,"l":7.29,"n":10,"o":7.29,"t":"2026-10-12T13:00:00Z","v":500,"vw":7.307473},{"c":7.23,"h":7.27,"l":7.1778,"n":187,"o":7.24,"t":"2026-10-12T13:30:00Z","v":21014,"vw":7.226453},{"c":7.22,"h":7.28,"l":7.17,"n":314,"o":7.25,"t":"2026-10-12T13:45:00Z","v":35170,"vw":7.223274},{"c":7.245,"h":7.25,"l":7.1801,"n":203,"o":7.215,"t":"2026-10-12T14:00:00Z","v":16471,"vw":7.220138},{"c":7.21,"h":7.245,"l":7.2,"n":198,"o":7.245,"t":"2026-10-12T14:15:00Z","v":11422,"vw":7.216791},{"c":7.14,"h":7.21,"l":7.12,"n":302,"o":7.21,"t":"2026-10-12T14:30:00Z","v":25721,"vw":7.161898},{"c":7.11,"h":7.145,"l":7.095,"n":313,"o":7.145,"t":"2026-10-12T14:45:00Z","v":21246,"vw":7.111953},{"c":7.17,"h":7.17,"l":7.1,"n":227,"o":7.11,"t":"2026-10-12T15:00:00Z","v":23904,"vw":7.134361},{"c":7.155,"h":7.18,"l":7.15,"n":138,"o":7.18,"t":"2026-10-12T15:15:00Z","v":16442,"vw":7.165871},{"c":7.145,"h":7.16,"l":7.13,"n":203,"o":7.155,"t":"2026-10-12T15:30:00Z","v":18527,"vw":7.143797},{"c":7.165,"h":7.175,"l":7.1414,"n":124,"o":7.145,"t":"2026-10-12T15:45:00Z","v":19376,"vw":7.164961},{"c":7.1401,"h":7.1683,"l":7.14,"n":97,"o":7.165,"t":"2026-10-12T16:00:00Z","v":11977,"vw":7.15455},{"c":7.1146,"h":7.145,"l":7.11,"n":258,"o":7.145,"t":"2026-10-12T16:15:00Z","v":40664,"vw":7.126835},{"c":7.12,"h":7.13,"l":7.11,"n":160,"o":7.12,"t":"2026-10-12T16:30:00Z","v":17174,"vw":7.120834},{"c":7.06,"h":7.1244,"l":7.06,"n":202,"o":7.12,"t":"2026-10-12T16:45:00Z","v":23351,"vw":7.091524},{"c":7.09,"h":7.09,"l":7.045,"n":213,"o":7.05,"t":"2026-10-12T17:00:00Z","v":25934,"vw":7.062032},{"c":7.09,"h":7.12,"l":7.07,"n":169,"o":7.08,"t":"2026-10-12T17:15:00Z","v":16178,"vw":7.097157},{"c":7.05,"h":7.09,"l":7.05,"n":107,"o":7.09,"t":"2026-10-12T17:30:00Z","v":21110,"vw":7.071634},{"c":6.9886,"h":7.0795,"l":6.97,"n":269,"o":7.065,"t":"2026-10-12T17:45:00Z","v":30249,"vw":7.011625},{"c":6.89,"h":6.9877,"l":6.84,"n":471,"o":6.98,"t":"2026-10-12T18:00:00Z","v":90644,"vw":6.905573},{"c":6.83,"h":6.91,"l":6.8115,"n":195,"o":6.9,"t":"2026-10-12T18:15:00Z","v":38203,"vw":6.849472},{"c":6.78,"h":6.82,"l":6.78,"n":585,"o":6.812,"t":"2026-10-12T18:30:00Z","v":55561,"vw":6.802775},{"c":6.755,"h":6.8,"l":6.73,"n":328,"o":6.78,"t":"2026-10-12T18:45:00Z","v":65673,"vw":6.756771},{"c":6.77,"h":6.79,"l":6.74,"n":241,"o":6.74,"t":"2026-10-12T19:00:00Z","v":19772,"vw":6.767734},{"c":6.6547,"h":6.7463,"l":6.6547,"n":807,"o":6.74,"t":"2026-10-12T19:15:00Z","v":103366,"vw":6.69471},{"c":6.665,"h":6.69,"l":6.655,"n":325,"o":6.67,"t":"2026-10-12T19:30:00Z","v":30775,"vw":6.669682},{"c":6.635,"h":6.7,"l":6.635,"n":1102,"o":6.67,"t":"2026-10-12T19:45:00Z","v":117085,"vw":6.655769},{"c":6.64,"h":6.64,"l":6.64,"n":8,"o":6.64,"t":"2026-10-12T20:00:00Z","v":35420,"vw":6.64},{"c":6.66,"h":6.66,"l":6.66,"n":20,"o":6.66,"t":"2026-10-12T20:30:00Z","v":276,"vw":6.66},{"c":6.65,"h":6.66,"l":6.65,"n":6,"o":6.66,"t":"2026-10-12T20:45:00Z","v":800,"vw":6.652646},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-12T21:00:00Z","v":125,"vw":6.65},{"c":6.71,"h":6.71,"l":6.71,"n":3,"o":6.71,"t":"2026-10-12T21:30:00Z","v":212,"vw":6.71},{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-10-12T21:45:00Z","v":265,"vw":6.65},{"c":6.7052,"h":6.7052,"l":6.7052,"n":2,"o":6.7052,"t":"2026-10-12T22:30:00Z","v":504,"vw":6.7052},{"c":6.6956,"h":6.6956,"l":6.6956,"n":21,"o":6.6956,"t":"2026-10-12T22:45:00Z","v":1238,"vw":6.6956},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-12T23:45:00Z","v":500,"vw":6.64},{"c":6.64,"h":6.64,"l":6.63,"n":18,"o":6.64,"t":"2026-10-13T08:00:00Z","v":2502,"vw":6.639566},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-13T09:30:00Z","v":100,"vw":6.64},{"c":6.51,"h":6.64,"l":6.5,"n":7,"o":6.64,"t":"2026-10-13T09:45:00Z","v":1486,"vw":6.536616},{"c":6.59,"h":6.59,"l":6.59,"n":5,"o":6.59,"t":"2026-10-13T10:00:00Z","v":220,"vw":6.59},{"c":6.55,"h":6.55,"l":6.4465,"n":9,"o":6.4465,"t":"2026-10-13T11:00:00Z","v":746,"vw":6.533033},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-13T11:15:00Z","v":110,"vw":6.7},{"c":6.69,"h":6.69,"l":6.68,"n":3,"o":6.68,"t":"2026-10-13T12:00:00Z","v":251,"vw":6.686},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-13T12:30:00Z","v":210,"vw":6.6},{"c":6.6753,"h":6.6753,"l":6.6753,"n":1,"o":6.6753,"t":"2026-10-13T12:45:00Z","v":200,"vw":6.6753},{"c":6.596,"h":6.596,"l":6.57,"n":4,"o":6.57,"t":"2026-10-13T13:00:00Z","v":471,"vw":6.583889},{"c":6.5,"h":6.6669,"l":6.3,"n":510,"o":6.61,"t":"2026-10-13T13:30:00Z","v":182521,"vw":6.403206},{"c":6.46,"h":6.54,"l":6.41,"n":255,"o":6.54,"t":"2026-10-13T13:45:00Z","v":126249,"vw":6.426521},{"c":6.575,"h":6.6,"l":6.46,"n":245,"o":6.46,"t":"2026-10-13T14:00:00Z","v":90083,"vw":6.55149},{"c":6.57,"h":6.6798,"l":6.55,"n":164,"o":6.595,"t":"2026-10-13T14:15:00Z","v":47273,"vw":6.614372},{"c":6.62,"h":6.6399,"l":6.53,"n":125,"o":6.54,"t":"2026-10-13T14:30:00Z","v":16196,"vw":6.56153},{"c":6.52,"h":6.625,"l":6.51,"n":188,"o":6.62,"t":"2026-10-13T14:45:00Z","v":11955,"vw":6.559876},{"c":6.5,"h":6.52,"l":6.475,"n":184,"o":6.52,"t":"2026-10-13T15:00:00Z","v":20322,"vw":6.493357},{"c":6.47,"h":6.5099,"l":6.47,"n":162,"o":6.5077,"t":"2026-10-13T15:15:00Z","v":23735,"vw":6.489655},{"c":6.44,"h":6.47,"l":6.44,"n":165,"o":6.47,"t":"2026-10-13T15:30:00Z","v":12130,"vw":6.456097},{"c":6.415,"h":6.44,"l":6.36,"n":308,"o":6.44,"t":"2026-10-13T15:45:00Z","v":95774,"vw":6.391314},{"c":6.4,"h":6.43,"l":6.37,"n":254,"o":6.42,"t":"2026-10-13T16:00:00Z","v":23537,"vw":6.395607},{"c":6.41,"h":6.411,"l":6.39,"n":121,"o":6.41,"t":"2026-10-13T16:15:00Z","v":12540,"vw":6.400144},{"c":6.4,"h":6.43,"l":6.4,"n":133,"o":6.405,"t":"2026-10-13T16:30:00Z","v":10494,"vw":6.410445},{"c":6.47,"h":6.4878,"l":6.41,"n":133,"o":6.41,"t":"2026-10-13T16:45:00Z","v":13193,"vw":6.46107},{"c":6.425,"h":6.46,"l":6.41,"n":212,"o":6.46,"t":"2026-10-13T17:00:00Z","v":10581,"vw":6.439013},{"c":6.395,"h":6.44,"l":6.395,"n":207,"o":6.41,"t":"2026-10-13T17:15:00Z","v":19491,"vw":6.41372},{"c":6.395,"h":6.41,"l":6.38,"n":177,"o":6.395,"t":"2026-10-13T17:30:00Z","v":21260,"vw":6.39191},{"c":6.395,"h":6.4,"l":6.3901,"n":36,"o":6.4,"t":"2026-10-13T17:45:00Z","v":4170,"vw":6.394622},{"c":6.42,"h":6.48,"l":6.4,"n":390,"o":6.4,"t":"2026-10-13T18:00:00Z","v":32576,"vw":6.437902},{"c":6.39,"h":6.43,"l":6.37,"n":289,"o":6.425,"t":"2026-10-13T18:15:00Z","v":29105,"vw":6.407653},{"c":6.3588,"h":6.39,"l":6.35,"n":141,"o":6.38,"t":"2026-10-13T18:30:00Z","v":11878,"vw":6.368068},{"c":6.33,"h":6.365,"l":6.32,"n":310,"o":6.355,"t":"2026-10-13T18:45:00Z","v":23524,"vw":6.34812},{"c":6.2404,"h":6.34,"l":6.2404,"n":429,"o":6.33,"t":"2026-10-13T19:00:00Z","v":47429,"vw":6.285319},{"c":6.26,"h":6.27,"l":6.22,"n":262,"o":6.241,"t":"2026-10-13T19:15:00Z","v":25930,"vw":6.23444},{"c":6.195,"h":6.28,"l":6.1606,"n":421,"o":6.27,"t":"2026-10-13T19:30:00Z","v":60793,"vw":6.211744},{"c":6.13,"h":6.195,"l":6.11,"n":1140,"o":6.195,"t":"2026-10-13T19:45:00Z","v":108032,"vw":6.138695},{"c":6.25,"h":6.25,"l":6.13,"n":18,"o":6.13,"t":"2026-10-13T20:00:00Z","v":35713,"vw":6.131794},{"c":6.2,"h":6.25,"l":6.13,"n":32,"o":6.13,"t":"2026-10-13T20:15:00Z","v":1072,"vw":6.157718},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-13T20:45:00Z","v":100,"vw":6.25},{"c":6.24,"h":6.24,"l":6.15,"n":288,"o":6.15,"t":"2026-10-13T22:45:00Z","v":4020,"vw":6.181259},{"c":6.2285,"h":6.2285,"l":6.2285,"n":1,"o":6.2285,"t":"2026-10-13T23:30:00Z","v":100,"vw":6.2285},{"c":6.1169,"h":6.1169,"l":6.1169,"n":2,"o":6.1169,"t":"2026-10-14T11:15:00Z","v":629,"vw":6.1169},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-14T11:30:00Z","v":161,"vw":6.11},{"c":6.08,"h":6.09,"l":6.08,"n":4,"o":6.09,"t":"2026-10-14T11:45:00Z","v":2000,"vw":6.080504},{"c":6.116,"h":6.12,"l":6.116,"n":4,"o":6.12,"t":"2026-10-14T12:15:00Z","v":1328,"vw":6.118049},{"c":6.08,"h":6.1,"l":6.08,"n":7,"o":6.1,"t":"2026-10-14T12:30:00Z","v":1144,"vw":6.082379},{"c":6.09,"h":6.09,"l":6.09,"n":5,"o":6.09,"t":"2026-10-14T12:45:00Z","v":5300,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":3,"o":6.09,"t":"2026-10-14T13:00:00Z","v":130,"vw":6.09},{"c":6.01,"h":6.0792,"l":6.01,"n":4,"o":6.0792,"t":"2026-10-14T13:15:00Z","v":1068,"vw":6.016966},{"c":6.26,"h":6.3,"l":6.01,"n":502,"o":6.03,"t":"2026-10-14T13:30:00Z","v":109790,"vw":6.135443},{"c":6.2301,"h":6.36,"l":6.2,"n":217,"o":6.22,"t":"2026-10-14T13:45:00Z","v":26586,"vw":6.285227},{"c":6.375,"h":6.375,"l":6.25,"n":485,"o":6.25,"t":"2026-10-14T14:00:00Z","v":58248,"vw":6.3267},{"c":6.46,"h":6.49,"l":6.366,"n":371,"o":6.38,"t":"2026-10-14T14:15:00Z","v":99604,"vw":6.403669},{"c":6.65,"h":6.67,"l":6.43,"n":494,"o":6.44,"t":"2026-10-14T14:30:00Z","v":65546,"vw":6.556831},{"c":6.6,"h":6.72,"l":6.5832,"n":696,"o":6.65,"t":"2026-10-14T14:45:00Z","v":109444,"vw":6.674184},{"c":6.54,"h":6.618,"l":6.5,"n":187,"o":6.618,"t":"2026-10-14T15:00:00Z","v":48200,"vw":6.561614},{"c":6.6353,"h":6.685,"l":6.5,"n":401,"o":6.555,"t":"2026-10-14T15:15:00Z","v":47398,"vw":6.598486},{"c":6.625,"h":6.6554,"l":6.62,"n":259,"o":6.65,"t":"2026-10-14T15:30:00Z","v":14852,"vw":6.63326},{"c":6.615,"h":6.66,"l":6.615,"n":277,"o":6.63,"t":"2026-10-14T15:45:00Z","v":24602,"vw":6.640619},{"c":6.43,"h":6.615,"l":6.39,"n":1085,"o":6.615,"t":"2026-10-14T16:00:00Z","v":196966,"vw":6.465985},{"c":6.43,"h":6.46,"l":6.41,"n":270,"o":6.43,"t":"2026-10-14T16:15:00Z","v":53925,"vw":6.421321},{"c":6.45,"h":6.47,"l":6.42,"n":84,"o":6.43,"t":"2026-10-14T16:30:00Z","v":17205,"vw":6.453147},{"c":6.48,"h":6.48,"l":6.35,"n":260,"o":6.4347,"t":"2026-10-14T16:45:00Z","v":27261,"vw":6.416741},{"c":6.47,"h":6.49,"l":6.44,"n":147,"o":6.48,"t":"2026-10-14T17:00:00Z","v":14461,"vw":6.466276},{"c":6.445,"h":6.4793,"l":6.4301,"n":88,"o":6.46,"t":"2026-10-14T17:15:00Z","v":5426,"vw":6.456431},{"c":6.48,"h":6.48,"l":6.445,"n":137,"o":6.445,"t":"2026-10-14T17:30:00Z","v":10025,"vw":6.461336},{"c":6.5,"h":6.5,"l":6.455,"n":178,"o":6.48,"t":"2026-10-14T17:45:00Z","v":15438,"vw":6.476811},{"c":6.535,"h":6.535,"l":6.49,"n":171,"o":6.49,"t":"2026-10-14T18:00:00Z","v":9038,"vw":6.511213},{"c":6.48,"h":6.53,"l":6.47,"n":122,"o":6.53,"t":"2026-10-14T18:15:00Z","v":7936,"vw":6.496904},{"c":6.425,"h":6.475,"l":6.42,"n":204,"o":6.46,"t":"2026-10-14T18:30:00Z","v":17346,"vw":6.458075},{"c":6.42,"h":6.44,"l":6.41,"n":196,"o":6.42,"t":"2026-10-14T18:45:00Z","v":14512,"vw":6.430812},{"c":6.38,"h":6.44,"l":6.35,"n":484,"o":6.4,"t":"2026-10-14T19:00:00Z","v":81552,"vw":6.388786},{"c":6.39,"h":6.39,"l":6.345,"n":338,"o":6.38,"t":"2026-10-14T19:15:00Z","v":27034,"vw":6.372829},{"c":6.38,"h":6.41,"l":6.33,"n":242,"o":6.39,"t":"2026-10-14T19:30:00Z","v":29679,"vw":6.377915},{"c":6.395,"h":6.41,"l":6.35,"n":1224,"o":6.37,"t":"2026-10-14T19:45:00Z","v":177801,"vw":6.374592},{"c":6.4,"h":6.4,"l":6.4,"n":11,"o":6.4,"t":"2026-10-14T20:00:00Z","v":33534,"vw":6.4},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-14T20:15:00Z","v":8232,"vw":6.4},{"c":6.35,"h":6.51,"l":6.35,"n":2,"o":6.51,"t":"2026-10-14T20:30:00Z","v":14200,"vw":6.43},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-14T20:45:00Z","v":300,"vw":6.46},{"c":6.4957,"h":6.4957,"l":6.4957,"n":2,"o":6.4957,"t":"2026-10-14T21:45:00Z","v":103,"vw":6.4957},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-14T22:00:00Z","v":100,"vw":6.49},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-14T23:15:00Z","v":200,"vw":6.49},{"c":6.42,"h":6.47,"l":6.42,"n":6,"o":6.47,"t":"2026-10-15T08:00:00Z","v":346,"vw":6.448221},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-15T08:15:00Z","v":209,"vw":6.41},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-15T10:15:00Z","v":160,"vw":6.42},{"c":6.39,"h":6.5,"l":6.39,"n":8,"o":6.44,"t":"2026-10-15T11:30:00Z","v":11504,"vw":6.446421},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-15T11:45:00Z","v":2186,"vw":6.4},{"c":6.46,"h":6.46,"l":6.46,"n":4,"o":6.46,"t":"2026-10-15T12:15:00Z","v":302,"vw":6.46},{"c":6.53,"h":6.53,"l":6.52,"n":3,"o":6.52,"t":"2026-10-15T13:00:00Z","v":2975,"vw":6.529345},{"c":6.51,"h":6.52,"l":6.51,"n":6,"o":6.52,"t":"2026-10-15T13:15:00Z","v":354,"vw":6.516472},{"c":6.34,"h":6.52,"l":6.28,"n":615,"o":6.5,"t":"2026-10-15T13:30:00Z","v":320196,"vw":6.355785},{"c":6.545,"h":6.69,"l":6.29,"n":1270,"o":6.35,"t":"2026-10-15T13:45:00Z","v":323953,"vw":6.440204},{"c":6.48,"h":6.6788,"l":6.4538,"n":644,"o":6.56,"t":"2026-10-15T14:00:00Z","v":166667,"vw":6.522041},{"c":6.45,"h":6.54,"l":6.41,"n":302,"o":6.47,"t":"2026-10-15T14:15:00Z","v":115685,"vw":6.471627},{"c":6.6,"h":6.61,"l":6.45,"n":236,"o":6.45,"t":"2026-10-15T14:30:00Z","v":29963,"vw":6.566194},{"c":6.54,"h":6.635,"l":6.54,"n":379,"o":6.61,"t":"2026-10-15T14:45:00Z","v":54546,"vw":6.588874},{"c":6.6,"h":6.63,"l":6.53,"n":221,"o":6.54,"t":"2026-10-15T15:00:00Z","v":94330,"vw":6.55708},{"c":6.58,"h":6.66,"l":6.54,"n":180,"o":6.65,"t":"2026-10-15T15:15:00Z","v":34834,"vw":6.590613},{"c":6.505,"h":6.58,"l":6.49,"n":280,"o":6.58,"t":"2026-10-15T15:30:00Z","v":138777,"vw":6.520921},{"c":6.515,"h":6.53,"l":6.49,"n":167,"o":6.51,"t":"2026-10-15T15:45:00Z","v":16807,"vw":6.510377},{"c":6.515,"h":6.53,"l":6.51,"n":85,"o":6.52,"t":"2026-10-15T16:00:00Z","v":6745,"vw":6.518217},{"c":6.495,"h":6.53,"l":6.488436,"n":120,"o":6.515,"t":"2026-10-15T16:15:00Z","v":9915,"vw":6.507034},{"c":6.52,"h":6.52,"l":6.49,"n":117,"o":6.5,"t":"2026-10-15T16:30:00Z","v":13386,"vw":6.50578},{"c":6.45,"h":6.52,"l":6.44,"n":340,"o":6.52,"t":"2026-10-15T16:45:00Z","v":79785,"vw":6.458477},{"c":6.445,"h":6.45,"l":6.43,"n":136,"o":6.45,"t":"2026-10-15T17:00:00Z","v":10367,"vw":6.440222},{"c":6.43,"h":6.47,"l":6.395,"n":350,"o":6.455,"t":"2026-10-15T17:15:00Z","v":74769,"vw":6.422765},{"c":6.505,"h":6.505,"l":6.44,"n":104,"o":6.44,"t":"2026-10-15T17:30:00Z","v":12825,"vw":6.476894},{"c":6.45,"h":6.52,"l":6.44,"n":277,"o":6.52,"t":"2026-10-15T17:45:00Z","v":52765,"vw":6.45698},{"c":6.44,"h":6.45,"l":6.43,"n":114,"o":6.44,"t":"2026-10-15T18:00:00Z","v":19424,"vw":6.434183},{"c":6.42,"h":6.47,"l":6.375,"n":433,"o":6.44,"t":"2026-10-15T18:15:00Z","v":90307,"vw":6.41908},{"c":6.5,"h":6.51,"l":6.42,"n":340,"o":6.42,"t":"2026-10-15T18:30:00Z","v":27339,"vw":6.444267},{"c":6.59,"h":6.59,"l":6.48,"n":350,"o":6.5199,"t":"2026-10-15T18:45:00Z","v":43017,"vw":6.527027},{"c":6.56,"h":6.59,"l":6.51,"n":391,"o":6.58,"t":"2026-10-15T19:00:00Z","v":47465,"vw":6.553519},{"c":6.445,"h":6.55,"l":6.44,"n":637,"o":6.54,"t":"2026-10-15T19:15:00Z","v":68248,"vw":6.506552},{"c":6.46,"h":6.47,"l":6.41,"n":642,"o":6.445,"t":"2026-10-15T19:30:00Z","v":68313,"vw":6.441975},{"c":6.43,"h":6.48,"l":6.4,"n":2489,"o":6.465,"t":"2026-10-15T19:45:00Z","v":298663,"vw":6.438707},{"c":6.42,"h":6.42,"l":6.42,"n":10,"o":6.42,"t":"2026-10-15T20:00:00Z","v":129239,"vw":6.42},{"c":6.42,"h":6.54,"l":6.42,"n":27,"o":6.5,"t":"2026-10-15T20:15:00Z","v":26479,"vw":6.464172},{"c":6.41,"h":6.41,"l":6.41,"n":3,"o":6.41,"t":"2026-10-15T21:15:00Z","v":183,"vw":6.41},{"c":6.5,"h":6.57,"l":6.5,"n":2,"o":6.57,"t":"2026-10-16T11:00:00Z","v":500,"vw":6.514},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-16T12:30:00Z","v":258,"vw":6.56},{"c":6.5408,"h":6.5408,"l":6.5408,"n":1,"o":6.5408,"t":"2026-10-16T13:00:00Z","v":100,"vw":6.5408},{"c":6.406,"h":6.56,"l":6.33,"n":478,"o":6.46,"t":"2026-10-16T13:30:00Z","v":65137,"vw":6.387388},{"c":6.29,"h":6.38,"l":6.225,"n":330,"o":6.38,"t":"2026-10-16T13:45:00Z","v":42900,"vw":6.267042},{"c":6.37,"h":6.38,"l":6.27,"n":456,"o":6.29,"t":"2026-10-16T14:00:00Z","v":18727,"vw":6.309604},{"c":6.29,"h":6.39,"l":6.29,"n":189,"o":6.37,"t":"2026-10-16T14:15:00Z","v":8233,"vw":6.343596},{"c":6.327,"h":6.35,"l":6.28,"n":237,"o":6.28,"t":"2026-10-16T14:30:00Z","v":14026,"vw":6.311039},{"c":6.377,"h":6.39,"l":6.32,"n":236,"o":6.34,"t":"2026-10-16T14:45:00Z","v":12898,"vw":6.351117},{"c":6.326,"h":6.38,"l":6.29,"n":329,"o":6.365,"t":"2026-10-16T15:00:00Z","v":53390,"vw":6.343331},{"c":6.26,"h":6.33,"l":6.23,"n":239,"o":6.326,"t":"2026-10-16T15:15:00Z","v":14515,"vw":6.277768},{"c":6.29,"h":6.29,"l":6.24,"n":212,"o":6.28,"t":"2026-10-16T15:30:00Z","v":11969,"vw":6.263869},{"c":6.28,"h":6.29,"l":6.25,"n":191,"o":6.29,"t":"2026-10-16T15:45:00Z","v":11684,"vw":6.269876},{"c":6.21,"h":6.28,"l":6.2,"n":295,"o":6.265,"t":"2026-10-16T16:00:00Z","v":29244,"vw":6.228697},{"c":6.15,"h":6.24,"l":6.15,"n":245,"o":6.22,"t":"2026-10-16T16:15:00Z","v":16208,"vw":6.195877},{"c":6.1142,"h":6.17,"l":6.1101,"n":229,"o":6.168,"t":"2026-10-16T16:30:00Z","v":16557,"vw":6.144027},{"c":6.11,"h":6.13,"l":6.1,"n":196,"o":6.12,"t":"2026-10-16T16:45:00Z","v":11555,"vw":6.112973},{"c":6.05,"h":6.12,"l":6.02,"n":641,"o":6.12,"t":"2026-10-16T17:00:00Z","v":92754,"vw":6.057069},{"c":6.05,"h":6.07,"l":6.0205,"n":253,"o":6.04,"t":"2026-10-16T17:15:00Z","v":15885,"vw":6.039516},{"c":6.12,"h":6.13,"l":6.08,"n":279,"o":6.08,"t":"2026-10-16T17:30:00Z","v":20113,"vw":6.108903},{"c":6.11,"h":6.15,"l":6.095,"n":238,"o":6.12,"t":"2026-10-16T17:45:00Z","v":34037,"vw":6.118648},{"c":6.09,"h":6.12,"l":6.065,"n":218,"o":6.095,"t":"2026-10-16T18:00:00Z","v":18912,"vw":6.090662},{"c":6.19,"h":6.1987,"l":6.09,"n":210,"o":6.09,"t":"2026-10-16T18:15:00Z","v":27715,"vw":6.134222},{"c":6.24,"h":6.24,"l":6.2,"n":259,"o":6.2,"t":"2026-10-16T18:30:00Z","v":22398,"vw":6.226671},{"c":6.228,"h":6.24,"l":6.211,"n":207,"o":6.23,"t":"2026-10-16T18:45:00Z","v":20021,"vw":6.227835},{"c":6.155,"h":6.23,"l":6.155,"n":423,"o":6.23,"t":"2026-10-16T19:00:00Z","v":30754,"vw":6.18324},{"c":6.14,"h":6.17,"l":6.115,"n":551,"o":6.17,"t":"2026-10-16T19:15:00Z","v":37579,"vw":6.140058},{"c":6.11,"h":6.15,"l":6.1,"n":453,"o":6.1301,"t":"2026-10-16T19:30:00Z","v":46770,"vw":6.113867},{"c":6.05,"h":6.11,"l":6.04,"n":1913,"o":6.11,"t":"2026-10-16T19:45:00Z","v":189200,"vw":6.06898},{"c":6.03,"h":6.05,"l":6.03,"n":60,"o":6.04,"t":"2026-10-16T20:00:00Z","v":40180,"vw":6.040029},{"c":6.1197,"h":6.1197,"l":6.1197,"n":1,"o":6.1197,"t":"2026-10-16T20:15:00Z","v":152,"vw":6.1197},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-16T20:45:00Z","v":100,"vw":6.07},{"c":6.06,"h":6.11,"l":6.06,"n":3,"o":6.11,"t":"2026-10-16T21:00:00Z","v":5157,"vw":6.061522},{"c":6.07,"h":6.07,"l":6.07,"n":11,"o":6.07,"t":"2026-10-16T22:45:00Z","v":401,"vw":6.07},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-16T23:15:00Z","v":100,"vw":6.06},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-19T08:00:00Z","v":283,"vw":6.09},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-19T11:15:00Z","v":164,"vw":6.07},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-19T11:30:00Z","v":100,"vw":6.07},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-19T11:45:00Z","v":200,"vw":6.19},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-19T12:00:00Z","v":100,"vw":6.16},{"c":6.25,"h":6.25,"l":6.165,"n":8,"o":6.165,"t":"2026-10-19T13:15:00Z","v":466,"vw":6.201429},{"c":6.124,"h":6.22,"l":6.06,"n":338,"o":6.1,"t":"2026-10-19T13:30:00Z","v":56106,"vw":6.114258},{"c":5.946,"h":6.16,"l":5.91,"n":708,"o":6.13,"t":"2026-10-19T13:45:00Z","v":73778,"vw":6.056649},{"c":5.93,"h":5.95,"l":5.86,"n":408,"o":5.93,"t":"2026-10-19T14:00:00Z","v":99794,"vw":5.906965},{"c":5.91,"h":5.96,"l":5.905,"n":264,"o":5.95,"t":"2026-10-19T14:15:00Z","v":31483,"vw":5.931557},{"c":5.82,"h":5.918,"l":5.82,"n":332,"o":5.918,"t":"2026-10-19T14:30:00Z","v":39877,"vw":5.85788},{"c":5.81,"h":5.86,"l":5.8,"n":315,"o":5.8124,"t":"2026-10-19T14:45:00Z","v":34181,"vw":5.833702},{"c":5.85,"h":5.85,"l":5.7601,"n":296,"o":5.8001,"t":"2026-10-19T15:00:00Z","v":43188,"vw":5.805174},{"c":5.89,"h":5.89,"l":5.84,"n":162,"o":5.855,"t":"2026-10-19T15:15:00Z","v":23765,"vw":5.866433},{"c":5.88,"h":5.906,"l":5.87,"n":170,"o":5.89,"t":"2026-10-19T15:30:00Z","v":24486,"vw":5.883889},{"c":5.83,"h":5.91,"l":5.81,"n":321,"o":5.89,"t":"2026-10-19T15:45:00Z","v":47871,"vw":5.86809},{"c":5.765,"h":5.85,"l":5.72,"n":326,"o":5.83,"t":"2026-10-19T16:00:00Z","v":62534,"vw":5.77268},{"c":5.78,"h":5.785,"l":5.755,"n":188,"o":5.76,"t":"2026-10-19T16:15:00Z","v":29906,"vw":5.769154},{"c":5.805,"h":5.805,"l":5.77,"n":236,"o":5.788,"t":"2026-10-19T16:30:00Z","v":29644,"vw":5.780829},{"c":5.735,"h":5.805,"l":5.71,"n":274,"o":5.8,"t":"2026-10-19T16:45:00Z","v":49101,"vw":5.751697},{"c":5.69,"h":5.735,"l":5.67,"n":319,"o":5.735,"t":"2026-10-19T17:00:00Z","v":32297,"vw":5.691681},{"c":5.71,"h":5.715,"l":5.675,"n":224,"o":5.685,"t":"2026-10-19T17:15:00Z","v":31209,"vw":5.694354},{"c":5.7,"h":5.73,"l":5.69,"n":297,"o":5.71,"t":"2026-10-19T17:30:00Z","v":30539,"vw":5.713244},{"c":5.695,"h":5.7,"l":5.675,"n":182,"o":5.69,"t":"2026-10-19T17:45:00Z","v":11495,"vw":5.686907},{"c":5.68,"h":5.7,"l":5.68,"n":240,"o":5.7,"t":"2026-10-19T18:00:00Z","v":25459,"vw":5.686285},{"c":5.65,"h":5.6999,"l":5.65,"n":208,"o":5.68,"t":"2026-10-19T18:15:00Z","v":26084,"vw":5.677466},{"c":5.675,"h":5.68,"l":5.66,"n":313,"o":5.66,"t":"2026-10-19T18:30:00Z","v":25419,"vw":5.66947},{"c":5.69,"h":5.69,"l":5.67,"n":365,"o":5.68,"t":"2026-10-19T18:45:00Z","v":25824,"vw":5.682003},{"c":5.6599,"h":5.69,"l":5.61,"n":614,"o":5.69,"t":"2026-10-19T19:00:00Z","v":88208,"vw":5.638793},{"c":5.7,"h":5.71,"l":5.66,"n":280,"o":5.66,"t":"2026-10-19T19:15:00Z","v":18840,"vw":5.681126},{"c":5.725,"h":5.77,"l":5.689,"n":757,"o":5.689,"t":"2026-10-19T19:30:00Z","v":103517,"vw":5.723639},{"c":5.72,"h":5.79,"l":5.71,"n":1508,"o":5.73,"t":"2026-10-19T19:45:00Z","v":172024,"vw":5.749541},{"c":5.75,"h":5.75,"l":5.73,"n":8,"o":5.73,"t":"2026-10-19T20:00:00Z","v":60017,"vw":5.730105},{"c":5.73,"h":5.859,"l":5.73,"n":3,"o":5.859,"t":"2026-10-19T20:15:00Z","v":33108,"vw":5.730663},{"c":5.73,"h":5.73,"l":5.73,"n":2,"o":5.73,"t":"2026-10-19T22:15:00Z","v":750,"vw":5.73},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-19T22:30:00Z","v":110,"vw":5.73},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-19T22:45:00Z","v":200,"vw":5.75},{"c":5.73,"h":5.73,"l":5.73,"n":3,"o":5.73,"t":"2026-10-20T08:00:00Z","v":5287,"vw":5.73},{"c":5.73,"h":5.73,"l":5.725,"n":12,"o":5.725,"t":"2026-10-20T12:15:00Z","v":454,"vw":5.72875},{"c":5.6423,"h":5.6423,"l":5.6423,"n":1,"o":5.6423,"t":"2026-10-20T13:00:00Z","v":2500,"vw":5.6423},{"c":5.65,"h":5.65,"l":5.64,"n":7,"o":5.64,"t":"2026-10-20T13:15:00Z","v":591,"vw":5.646581},{"c":5.675,"h":5.73,"l":5.545,"n":360,"o":5.73,"t":"2026-10-20T13:30:00Z","v":39682,"vw":5.640747},{"c":5.76,"h":5.76,"l":5.63,"n":115,"o":5.67,"t":"2026-10-20T13:45:00Z","v":12760,"vw":5.652343},{"c":5.865,"h":5.88,"l":5.73,"n":278,"o":5.755,"t":"2026-10-20T14:00:00Z","v":25557,"vw":5.79471},{"c":5.93,"h":5.96,"l":5.85,"n":264,"o":5.8894,"t":"2026-10-20T14:15:00Z","v":25299,"vw":5.894065},{"c":5.91,"h":5.93,"l":5.885,"n":51,"o":5.93,"t":"2026-10-20T14:30:00Z","v":3739,"vw":5.899539},{"c":5.915,"h":5.94,"l":5.885,"n":140,"o":5.93,"t":"2026-10-20T14:45:00Z","v":13877,"vw":5.921827},{"c":5.83,"h":5.93,"l":5.83,"n":160,"o":5.9299,"t":"2026-10-20T15:00:00Z","v":16054,"vw":5.904102},{"c":5.88,"h":5.88,"l":5.81,"n":99,"o":5.82,"t":"2026-10-20T15:15:00Z","v":7917,"vw":5.842715},{"c":5.905,"h":5.91,"l":5.86,"n":160,"o":5.89,"t":"2026-10-20T15:30:00Z","v":9583,"vw":5.878521},{"c":5.92,"h":5.93,"l":5.89,"n":235,"o":5.9199,"t":"2026-10-20T15:45:00Z","v":26732,"vw":5.918353},{"c":5.87,"h":5.9,"l":5.86,"n":118,"o":5.9,"t":"2026-10-20T16:00:00Z","v":13449,"vw":5.88517},{"c":5.88,"h":5.88,"l":5.8535,"n":95,"o":5.87,"t":"2026-10-20T16:15:00Z","v":7725,"vw":5.86462},{"c":5.89,"h":5.89,"l":5.87,"n":94,"o":5.8711,"t":"2026-10-20T16:30:00Z","v":5463,"vw":5.872503},{"c":5.905,"h":5.92,"l":5.86,"n":178,"o":5.89,"t":"2026-10-20T16:45:00Z","v":25242,"vw":5.876796},{"c":5.86,"h":5.9,"l":5.86,"n":69,"o":5.9,"t":"2026-10-20T17:00:00Z","v":4541,"vw":5.875533},{"c":5.88,"h":5.895,"l":5.87,"n":72,"o":5.87,"t":"2026-10-20T17:15:00Z","v":6264,"vw":5.880919},{"c":5.88,"h":5.9,"l":5.88,"n":38,"o":5.89,"t":"2026-10-20T17:30:00Z","v":6515,"vw":5.894481},{"c":5.895,"h":5.9,"l":5.885,"n":43,"o":5.885,"t":"2026-10-20T17:45:00Z","v":2446,"vw":5.893077},{"c":5.73,"h":5.89,"l":5.73,"n":303,"o":5.89,"t":"2026-10-20T18:00:00Z","v":45673,"vw":5.813688},{"c":5.82,"h":5.84,"l":5.735,"n":135,"o":5.735,"t":"2026-10-20T18:15:00Z","v":38726,"vw":5.785697},{"c":5.74,"h":5.84,"l":5.73,"n":139,"o":5.83,"t":"2026-10-20T18:30:00Z","v":25916,"vw":5.800952},{"c":5.99,"h":6.04,"l":5.75,"n":420,"o":5.75,"t":"2026-10-20T18:45:00Z","v":50607,"vw":5.873106},{"c":5.92,"h":6.03,"l":5.88,"n":352,"o":5.995,"t":"2026-10-20T19:00:00Z","v":34198,"vw":5.967306},{"c":5.865,"h":5.9144,"l":5.84,"n":320,"o":5.9144,"t":"2026-10-20T19:15:00Z","v":33758,"vw":5.868063},{"c":5.9,"h":5.92,"l":5.878,"n":293,"o":5.8796,"t":"2026-10-20T19:30:00Z","v":24083,"vw":5.900497},{"c":5.78,"h":5.89,"l":5.76,"n":1609,"o":5.89,"t":"2026-10-20T19:45:00Z","v":161415,"vw":5.814941},{"c":5.78,"h":5.78,"l":5.78,"n":8,"o":5.78,"t":"2026-10-20T20:00:00Z","v":52941,"vw":5.78},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-20T20:30:00Z","v":150,"vw":5.83},{"c":5.94,"h":5.94,"l":5.9,"n":7,"o":5.9,"t":"2026-10-20T21:00:00Z","v":508,"vw":5.919899},{"c":5.8,"h":5.81,"l":5.79,"n":21,"o":5.81,"t":"2026-10-20T21:15:00Z","v":10440,"vw":5.80045},{"c":5.8101,"h":6.0612,"l":5.81,"n":4,"o":6.0612,"t":"2026-10-20T21:45:00Z","v":600,"vw":5.904244},{"c":5.81,"h":5.82,"l":5.81,"n":2,"o":5.82,"t":"2026-10-20T22:30:00Z","v":261,"vw":5.815709},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-20T23:00:00Z","v":100,"vw":5.9},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-20T23:15:00Z","v":100,"vw":6.28},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-21T13:15:00Z","v":225,"vw":5.92},{"c":5.945,"h":6.04,"l":5.81,"n":666,"o":5.85,"t":"2026-10-21T13:30:00Z","v":80432,"vw":5.938049},{"c":5.8,"h":5.95,"l":5.76,"n":177,"o":5.945,"t":"2026-10-21T13:45:00Z","v":28239,"vw":5.848761},{"c":5.77,"h":5.805,"l":5.72,"n":149,"o":5.77,"t":"2026-10-21T14:00:00Z","v":14572,"vw":5.770753},{"c":5.775,"h":5.775,"l":5.6717,"n":206,"o":5.77,"t":"2026-10-21T14:15:00Z","v":22316,"vw":5.725352},{"c":5.785,"h":5.785,"l":5.735,"n":140,"o":5.775,"t":"2026-10-21T14:30:00Z","v":10346,"vw":5.75357},{"c":5.755,"h":5.795,"l":5.755,"n":127,"o":5.785,"t":"2026-10-21T14:45:00Z","v":6535,"vw":5.776789},{"c":5.695,"h":5.75,"l":5.69,"n":209,"o":5.75,"t":"2026-10-21T15:00:00Z","v":16939,"vw":5.719432},{"c":5.615,"h":5.7,"l":5.61,"n":263,"o":5.695,"t":"2026-10-21T15:15:00Z","v":25759,"vw":5.660627},{"c":5.64,"h":5.645,"l":5.595,"n":299,"o":5.615,"t":"2026-10-21T15:30:00Z","v":47904,"vw":5.617163},{"c":5.53,"h":5.64,"l":5.53,"n":358,"o":5.64,"t":"2026-10-21T15:45:00Z","v":44751,"vw":5.578839},{"c":5.52,"h":5.565,"l":5.51,"n":308,"o":5.53,"t":"2026-10-21T16:00:00Z","v":47116,"vw":5.540053},{"c":5.525,"h":5.54,"l":5.51,"n":232,"o":5.52,"t":"2026-10-21T16:15:00Z","v":15347,"vw":5.525753},{"c":5.54,"h":5.56,"l":5.515,"n":248,"o":5.525,"t":"2026-10-21T16:30:00Z","v":21429,"vw":5.529489},{"c":5.49,"h":5.535,"l":5.4847,"n":224,"o":5.535,"t":"2026-10-21T16:45:00Z","v":19953,"vw":5.502858},{"c":5.455,"h":5.4889,"l":5.455,"n":259,"o":5.485,"t":"2026-10-21T17:00:00Z","v":32274,"vw":5.473427},{"c":5.43,"h":5.455,"l":5.41,"n":189,"o":5.45,"t":"2026-10-21T17:15:00Z","v":29320,"vw":5.442301},{"c":5.44,"h":5.46,"l":5.42,"n":239,"o":5.44,"t":"2026-10-21T17:30:00Z","v":29003,"vw":5.436609},{"c":5.45,"h":5.47,"l":5.43,"n":161,"o":5.44,"t":"2026-10-21T17:45:00Z","v":27949,"vw":5.446843},{"c":5.45,"h":5.46,"l":5.44,"n":133,"o":5.4456,"t":"2026-10-21T18:00:00Z","v":16530,"vw":5.450796},{"c":5.415,"h":5.46,"l":5.415,"n":183,"o":5.45,"t":"2026-10-21T18:15:00Z","v":15071,"vw":5.435603},{"c":5.42,"h":5.42,"l":5.405,"n":214,"o":5.415,"t":"2026-10-21T18:30:00Z","v":21235,"vw":5.409647},{"c":5.4,"h":5.4313,"l":5.395,"n":373,"o":5.43,"t":"2026-10-21T18:45:00Z","v":35432,"vw":5.409218},{"c":5.42,"h":5.435,"l":5.395,"n":227,"o":5.405,"t":"2026-10-21T19:00:00Z","v":20198,"vw":5.412137},{"c":5.46,"h":5.46,"l":5.4,"n":253,"o":5.42,"t":"2026-10-21T19:15:00Z","v":28383,"vw":5.431325},{"c":5.47,"h":5.47,"l":5.44,"n":308,"o":5.46,"t":"2026-10-21T19:30:00Z","v":25144,"vw":5.44886},{"c":5.45,"h":5.47,"l":5.4,"n":992,"o":5.46,"t":"2026-10-21T19:45:00Z","v":119024,"vw":5.425857},{"c":5.43,"h":5.43,"l":5.43,"n":8,"o":5.43,"t":"2026-10-21T20:00:00Z","v":66785,"vw":5.43},{"c":5.45,"h":5.5,"l":5.45,"n":2,"o":5.5,"t":"2026-10-21T22:00:00Z","v":225,"vw":5.472222},{"c":5.45,"h":5.46,"l":5.45,"n":9,"o":5.46,"t":"2026-10-21T23:15:00Z","v":525,"vw":5.455634},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-21T23:45:00Z","v":500,"vw":5.41},{"c":5.39,"h":5.4,"l":5.39,"n":4,"o":5.4,"t":"2026-10-22T08:15:00Z","v":726,"vw":5.395714},{"c":5.35,"h":5.37,"l":5.345,"n":8,"o":5.37,"t":"2026-10-22T08:30:00Z","v":1000,"vw":5.351954},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-22T11:00:00Z","v":258,"vw":5.36},{"c":5.36,"h":5.37,"l":5.36,"n":3,"o":5.37,"t":"2026-10-22T12:45:00Z","v":2200,"vw":5.364764},{"c":5.38,"h":5.38,"l":5.38,"n":3,"o":5.38,"t":"2026-10-22T13:00:00Z","v":230,"vw":5.38},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-22T13:15:00Z","v":919,"vw":5.46},{"c":5.41,"h":5.45,"l":5.3301,"n":174,"o":5.37,"t":"2026-10-22T13:30:00Z","v":25359,"vw":5.381492},{"c":5.415,"h":5.44,"l":5.375,"n":129,"o":5.41,"t":"2026-10-22T13:45:00Z","v":9210,"vw":5.410787},{"c":5.36,"h":5.46,"l":5.3555,"n":128,"o":5.44,"t":"2026-10-22T14:00:00Z","v":13631,"vw":5.407804},{"c":5.295,"h":5.38,"l":5.285,"n":183,"o":5.36,"t":"2026-10-22T14:15:00Z","v":22685,"vw":5.329155},{"c":5.35,"h":5.35,"l":5.29,"n":155,"o":5.3,"t":"2026-10-22T14:30:00Z","v":26146,"vw":5.319945},{"c":5.32,"h":5.345,"l":5.31,"n":155,"o":5.345,"t":"2026-10-22T14:45:00Z","v":11616,"vw":5.32139},{"c":5.24,"h":5.33,"l":5.21,"n":322,"o":5.33,"t":"2026-10-22T15:00:00Z","v":52115,"vw":5.256977},{"c":5.24,"h":5.275,"l":5.23,"n":205,"o":5.24,"t":"2026-10-22T15:15:00Z","v":24539,"vw":5.247219},{"c":5.235,"h":5.26,"l":5.21,"n":234,"o":5.24,"t":"2026-10-22T15:30:00Z","v":26183,"vw":5.230785},{"c":5.26,"h":5.275,"l":5.23,"n":227,"o":5.235,"t":"2026-10-22T15:45:00Z","v":27583,"vw":5.253281},{"c":5.2,"h":5.26,"l":5.19,"n":253,"o":5.26,"t":"2026-10-22T16:00:00Z","v":18300,"vw":5.222099},{"c":5.21,"h":5.215,"l":5.18,"n":139,"o":5.19,"t":"2026-10-22T16:15:00Z","v":14729,"vw":5.1959},{"c":5.175,"h":5.23,"l":5.1708,"n":170,"o":5.22,"t":"2026-10-22T16:30:00Z","v":28215,"vw":5.198359},{"c":5.21,"h":5.2196,"l":5.17,"n":207,"o":5.1714,"t":"2026-10-22T16:45:00Z","v":23578,"vw":5.194057},{"c":5.1686,"h":5.225,"l":5.1612,"n":133,"o":5.22,"t":"2026-10-22T17:00:00Z","v":15071,"vw":5.17905},{"c":5.17,"h":5.18,"l":5.165,"n":133,"o":5.17,"t":"2026-10-22T17:15:00Z","v":12195,"vw":5.173178},{"c":5.155,"h":5.1701,"l":5.14,"n":300,"o":5.17,"t":"2026-10-22T17:30:00Z","v":60194,"vw":5.15762},{"c":5.11,"h":5.15,"l":5.1079,"n":217,"o":5.15,"t":"2026-10-22T17:45:00Z","v":59203,"vw":5.133766},{"c":5.13,"h":5.1494,"l":5.05,"n":414,"o":5.115,"t":"2026-10-22T18:00:00Z","v":35550,"vw":5.095233},{"c":5.12,"h":5.14,"l":5.11,"n":88,"o":5.12,"t":"2026-10-22T18:15:00Z","v":8446,"vw":5.124432},{"c":5.1,"h":5.12,"l":5.1,"n":156,"o":5.12,"t":"2026-10-22T18:30:00Z","v":29120,"vw":5.110079},{"c":5.09,"h":5.115,"l":5.085,"n":179,"o":5.11,"t":"2026-10-22T18:45:00Z","v":29201,"vw":5.099449},{"c":5.1,"h":5.125,"l":5.08,"n":628,"o":5.09,"t":"2026-10-22T19:00:00Z","v":63710,"vw":5.098044},{"c":5.16,"h":5.17,"l":5.0901,"n":337,"o":5.1049,"t":"2026-10-22T19:15:00Z","v":53074,"vw":5.118664},{"c":5.125,"h":5.16,"l":5.125,"n":365,"o":5.16,"t":"2026-10-22T19:30:00Z","v":35457,"vw":5.147342},{"c":5.13,"h":5.15,"l":5.1,"n":1097,"o":5.12,"t":"2026-10-22T19:45:00Z","v":104687,"vw":5.123453},{"c":5.13,"h":5.13,"l":5.13,"n":12,"o":5.13,"t":"2026-10-22T20:00:00Z","v":60150,"vw":5.13},{"c":5.07,"h":5.09,"l":5.07,"n":2,"o":5.09,"t":"2026-10-22T20:15:00Z","v":660,"vw":5.082121},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-22T21:15:00Z","v":406,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-22T21:30:00Z","v":148,"vw":5.15},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-22T21:45:00Z","v":100,"vw":5.16},{"c":5.11,"h":5.15,"l":5.11,"n":3,"o":5.15,"t":"2026-10-22T22:15:00Z","v":514,"vw":5.117937},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-22T23:15:00Z","v":5000,"vw":5.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.6,"premium":1.3562125707950963,"strike":10.077657134938704,"iv":3.4257762145859103,"gamma":0.12115289721284737,"theta":-0.03382095324938987,"vega":0.0056434811780447175,"rho":0.0013791304882923485,"breakevenPct":120.73107540026643},{"delta":0.65,"premium":2.0718799630281857,"strike":12.47919975352124,"iv":5.5166063643702685,"gamma":0.07138506501852722,"theta":-0.0512322357603593,"vega":0.005395833773410612,"rho":0.0010203984870525795,"breakevenPct":180.9088748368615},{"delta":0.7,"premium":2.45,"strike":7.505632551974581,"iv":5.456509162245442,"gamma":0.04380326530468308,"theta":-0.04793619564264124,"vega":0.005058005731509859,"rho":0.0009275121465358573,"breakevenPct":92.1936786095479},{"delta":0.75,"premium":2.5240629262934444,"strike":6.441958195807939,"iv":4.751340463043586,"gamma":0.04308037735341615,"theta":-0.03925856045357577,"vega":0.004372485139537893,"rho":0.0010739996474442932,"breakevenPct":73.08921085137806},{"delta":0.8,"premium":2.598169797878041,"strike":5.383288601742276,"iv":4.046817587167089,"gamma":0.04235166685273401,"theta":-0.030587539905565852,"vega":0.0036867600977846865,"rho":0.0012204528609831423,"breakevenPct":54.08220848687871},{"delta":0.85,"premium":2.672276669462637,"strike":4.324619007676615,"iv":3.3422947112905934,"gamma":0.04162295635205188,"theta":-0.021916519357555942,"vega":0.003001035056031482,"rho":0.0013669060745219912,"breakevenPct":35.075206122379406},{"delta":0.9,"premium":2.7463835410472335,"strike":3.2659494136109526,"iv":2.637771835414097,"gamma":0.040894245851369755,"theta":-0.013245498809546022,"vega":0.0023153100142782757,"rho":0.0015133592880608403,"breakevenPct":16.06820375788007}],"put":[{"delta":0.8,"premium":6.297780257940129,"strike":11.247780257940128,"iv":2.24030356542684,"gamma":0.0920149990672727,"theta":-0.014247392397978122,"vega":0.004056344948633056,"rho":-0.008271979367564082,"breakevenPct":4.440154440154449},{"delta":0.85,"premium":10.037514684101271,"strike":15.05129711189874,"iv":2.5213933309819296,"gamma":0.061442788933834744,"theta":-0.01244602095156054,"vega":0.0032655799319132824,"rho":-0.011434691315058105,"breakevenPct":3.4058448001954957},{"delta":0.9,"premium":13.624153357663573,"strike":18.729900879654945,"iv":2.5514056111131986,"gamma":0.04438371059170379,"theta":-0.008201946393323188,"vega":0.002379308322247663,"rho":-0.014477220539108887,"breakevenPct":1.9145189484024332}]},"raw":{"call":[{"delta":0.6,"premium":1.3562125707950963,"strike":10.077657134938704,"iv":3.4257762145859103,"gamma":0.12115289721284737,"theta":-0.03382095324938987,"vega":0.0056434811780447175,"rho":0.0013791304882923485,"breakevenPct":120.73107540026643},{"delta":0.65,"premium":2.0718799630281857,"strike":12.47919975352124,"iv":5.5166063643702685,"gamma":0.07138506501852722,"theta":-0.0512322357603593,"vega":0.005395833773410612,"rho":0.0010203984870525795,"breakevenPct":180.9088748368615},{"delta":0.7,"premium":2.45,"strike":7.505632551974581,"iv":5.456509162245442,"gamma":0.04380326530468308,"theta":-0.04793619564264124,"vega":0.005058005731509859,"rho":0.0009275121465358573,"breakevenPct":92.1936786095479},{"delta":0.75,"premium":2.5240629262934444,"strike":6.441958195807939,"iv":4.751340463043586,"gamma":0.04308037735341615,"theta":-0.03925856045357577,"vega":0.004372485139537893,"rho":0.0010739996474442932,"breakevenPct":73.08921085137806},{"delta":0.8,"premium":2.598169797878041,"strike":5.383288601742276,"iv":4.046817587167089,"gamma":0.04235166685273401,"theta":-0.030587539905565852,"vega":0.0036867600977846865,"rho":0.0012204528609831423,"breakevenPct":54.08220848687871},{"delta":0.85,"premium":2.672276669462637,"strike":4.324619007676615,"iv":3.3422947112905934,"gamma":0.04162295635205188,"theta":-0.021916519357555942,"vega":0.003001035056031482,"rho":0.0013669060745219912,"breakevenPct":35.075206122379406},{"delta":0.9,"premium":2.7463835410472335,"strike":3.2659494136109526,"iv":2.637771835414097,"gamma":0.040894245851369755,"theta":-0.013245498809546022,"vega":0.0023153100142782757,"rho":0.0015133592880608403,"breakevenPct":16.06820375788007}],"put":[{"delta":0.8,"premium":6.297780257940129,"strike":11.247780257940128,"iv":2.24030356542684,"gamma":0.0920149990672727,"theta":-0.014247392397978122,"vega":0.004056344948633056,"rho":-0.008271979367564082,"breakevenPct":4.440154440154449},{"delta":0.85,"premium":10.037514684101271,"strike":15.05129711189874,"iv":2.5213933309819296,"gamma":0.061442788933834744,"theta":-0.01244602095156054,"vega":0.0032655799319132824,"rho":-0.011434691315058105,"breakevenPct":3.4058448001954957},{"delta":0.9,"premium":13.624153357663573,"strike":18.729900879654945,"iv":2.5514056111131986,"gamma":0.04438371059170379,"theta":-0.008201946393323188,"vega":0.002379308322247663,"rho":-0.014477220539108887,"breakevenPct":1.9145189484024332}]}},"errors":["fundamentals:provider_http_429"],"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"}}