{"symbol":"YSS","url":"https://intraalpha.com/companies/YSS","capturedAt":"2026-10-21T17:47:56.119Z","state":"ready","quote":{"symbol":"YSS","last_price":5.925,"prev_close":5.73,"regular_close":5.925,"change":0.195,"change_pct":3.4031,"regular_change":0.195,"regular_change_pct":3.4031,"extended_change":0,"extended_change_pct":0,"bid":5.92,"ask":5.93,"bid_size":500,"ask_size":1000,"volume":760048,"vwap":5.904696,"open":5.865,"high":6.015,"low":5.79,"close":5.925,"trade_count":8643,"last_trade_at":"2026-10-21T17:47:45.886056758Z","last_quote_at":"2026-10-21T17:47:48.165095573Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:54.019968111-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"YSS","fetched_at":"2026-10-21T17:47:54.961162+00:00","name":"York Space Systems Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"York Space Systems, Inc. is a space and defense prime providing a comprehensive suite of mission-critical solutions for national security, government and commercial customers in the United States. The company is headquartered in Greenwood Village, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":787059000,"ebitda":-113571000,"pe_ratio":null,"peg_ratio":null,"book_value":13.5,"dividend_per_share":null,"dividend_yield":null,"eps":-2.22,"revenue_ttm":405002000,"gross_profit_ttm":85662000,"profit_margin":-0.501,"operating_margin_ttm":-0.382,"return_on_assets_ttm":-0.0262,"return_on_equity_ttm":-0.091,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.104,"analyst_target_price":13.88,"analyst_number":1,"beta":null,"fifty_two_week_high":44.54,"fifty_two_week_low":5.52,"fifty_day_ma":8.62,"two_hundred_day_ma":21.29,"shares_outstanding":137358000,"forward_pe":null,"price_to_sales":1.943,"price_to_book":0.609,"ev_to_revenue":3.679,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:54.961162+00:00"},"optionObservedAt":"2026-10-21T17:34:05.924Z","bars":[{"c":6.57,"h":6.57,"l":6.55,"n":14,"o":6.57,"t":"2026-10-14T08:00:00Z","v":7202,"vw":6.560717},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-14T09:45:00Z","v":399,"vw":6.54},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-14T10:15:00Z","v":1201,"vw":6.66},{"c":6.6599,"h":6.6599,"l":6.6599,"n":2,"o":6.6599,"t":"2026-10-14T11:05:00Z","v":155,"vw":6.6599},{"c":6.54,"h":6.56,"l":6.54,"n":20,"o":6.56,"t":"2026-10-14T11:45:00Z","v":1740,"vw":6.552871},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-14T11:55:00Z","v":402,"vw":6.66},{"c":6.6018,"h":6.6018,"l":6.6018,"n":1,"o":6.6018,"t":"2026-10-14T12:25:00Z","v":1975,"vw":6.6018},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-14T12:30:00Z","v":200,"vw":6.5},{"c":6.5087,"h":6.5087,"l":6.5087,"n":2,"o":6.5087,"t":"2026-10-14T12:35:00Z","v":215,"vw":6.5087},{"c":6.5,"h":6.5,"l":6.5,"n":12,"o":6.5,"t":"2026-10-14T12:45:00Z","v":252,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-14T12:50:00Z","v":100,"vw":6.5},{"c":6.61,"h":6.61,"l":6.61,"n":3,"o":6.61,"t":"2026-10-14T13:10:00Z","v":219,"vw":6.61},{"c":6.5,"h":6.5,"l":6.5,"n":8,"o":6.5,"t":"2026-10-14T13:20:00Z","v":293,"vw":6.5},{"c":6.44,"h":6.49,"l":6.44,"n":18,"o":6.49,"t":"2026-10-14T13:25:00Z","v":1430,"vw":6.445833},{"c":6.3,"h":6.45,"l":6.3,"n":307,"o":6.41,"t":"2026-10-14T13:30:00Z","v":40100,"vw":6.364226},{"c":6.41,"h":6.41,"l":6.32,"n":307,"o":6.32,"t":"2026-10-14T13:35:00Z","v":63920,"vw":6.364914},{"c":6.4967,"h":6.51,"l":6.39,"n":223,"o":6.4136,"t":"2026-10-14T13:40:00Z","v":39154,"vw":6.444124},{"c":6.52,"h":6.53,"l":6.45,"n":196,"o":6.49,"t":"2026-10-14T13:45:00Z","v":62610,"vw":6.488129},{"c":6.52,"h":6.53,"l":6.48,"n":218,"o":6.52,"t":"2026-10-14T13:50:00Z","v":16115,"vw":6.499062},{"c":6.465,"h":6.53,"l":6.44,"n":230,"o":6.53,"t":"2026-10-14T13:55:00Z","v":23746,"vw":6.488834},{"c":6.45,"h":6.49,"l":6.45,"n":148,"o":6.465,"t":"2026-10-14T14:00:00Z","v":12262,"vw":6.472382},{"c":6.44,"h":6.465,"l":6.4302,"n":162,"o":6.46,"t":"2026-10-14T14:05:00Z","v":18213,"vw":6.456689},{"c":6.43,"h":6.4496,"l":6.43,"n":155,"o":6.44,"t":"2026-10-14T14:10:00Z","v":9930,"vw":6.438157},{"c":6.41,"h":6.45,"l":6.41,"n":158,"o":6.43,"t":"2026-10-14T14:15:00Z","v":20632,"vw":6.432971},{"c":6.42,"h":6.42,"l":6.41,"n":143,"o":6.41,"t":"2026-10-14T14:20:00Z","v":10340,"vw":6.417329},{"c":6.42,"h":6.4299,"l":6.41,"n":136,"o":6.41,"t":"2026-10-14T14:25:00Z","v":9822,"vw":6.420446},{"c":6.3826,"h":6.42,"l":6.38,"n":176,"o":6.41,"t":"2026-10-14T14:30:00Z","v":24082,"vw":6.394871},{"c":6.4,"h":6.42,"l":6.38,"n":130,"o":6.395,"t":"2026-10-14T14:35:00Z","v":10531,"vw":6.404141},{"c":6.4301,"h":6.45,"l":6.39,"n":274,"o":6.39,"t":"2026-10-14T14:40:00Z","v":18245,"vw":6.414537},{"c":6.38,"h":6.44,"l":6.38,"n":205,"o":6.43,"t":"2026-10-14T14:45:00Z","v":19816,"vw":6.42045},{"c":6.38,"h":6.41,"l":6.36,"n":205,"o":6.37,"t":"2026-10-14T14:50:00Z","v":11321,"vw":6.384446},{"c":6.355,"h":6.38,"l":6.355,"n":200,"o":6.38,"t":"2026-10-14T14:55:00Z","v":7936,"vw":6.367489},{"c":6.34,"h":6.3549,"l":6.33,"n":177,"o":6.34,"t":"2026-10-14T15:00:00Z","v":8303,"vw":6.346499},{"c":6.335,"h":6.35,"l":6.33,"n":207,"o":6.3468,"t":"2026-10-14T15:05:00Z","v":11027,"vw":6.337914},{"c":6.34,"h":6.34,"l":6.31,"n":197,"o":6.33,"t":"2026-10-14T15:10:00Z","v":9647,"vw":6.331601},{"c":6.33,"h":6.34,"l":6.32,"n":192,"o":6.33,"t":"2026-10-14T15:15:00Z","v":13884,"vw":6.327713},{"c":6.34,"h":6.35,"l":6.33,"n":172,"o":6.33,"t":"2026-10-14T15:20:00Z","v":8742,"vw":6.342802},{"c":6.33,"h":6.35,"l":6.33,"n":183,"o":6.34,"t":"2026-10-14T15:25:00Z","v":7387,"vw":6.337436},{"c":6.32,"h":6.345,"l":6.32,"n":231,"o":6.33,"t":"2026-10-14T15:30:00Z","v":12688,"vw":6.337019},{"c":6.29,"h":6.3374,"l":6.28,"n":247,"o":6.32,"t":"2026-10-14T15:35:00Z","v":29657,"vw":6.304072},{"c":6.305,"h":6.305,"l":6.29,"n":206,"o":6.3,"t":"2026-10-14T15:40:00Z","v":6787,"vw":6.298299},{"c":6.29,"h":6.31,"l":6.29,"n":198,"o":6.3,"t":"2026-10-14T15:45:00Z","v":13648,"vw":6.300668},{"c":6.24,"h":6.3,"l":6.24,"n":297,"o":6.28,"t":"2026-10-14T15:50:00Z","v":29926,"vw":6.263819},{"c":6.25,"h":6.26,"l":6.24,"n":274,"o":6.25,"t":"2026-10-14T15:55:00Z","v":27701,"vw":6.252652},{"c":6.24,"h":6.255,"l":6.22,"n":407,"o":6.25,"t":"2026-10-14T16:00:00Z","v":35839,"vw":6.236956},{"c":6.25,"h":6.27,"l":6.235,"n":243,"o":6.235,"t":"2026-10-14T16:05:00Z","v":18644,"vw":6.258378},{"c":6.215,"h":6.255,"l":6.215,"n":240,"o":6.25,"t":"2026-10-14T16:10:00Z","v":21280,"vw":6.236126},{"c":6.2,"h":6.22,"l":6.185,"n":405,"o":6.21,"t":"2026-10-14T16:15:00Z","v":39994,"vw":6.19891},{"c":6.1627,"h":6.2,"l":6.16,"n":272,"o":6.195,"t":"2026-10-14T16:20:00Z","v":16667,"vw":6.181921},{"c":6.14,"h":6.18,"l":6.14,"n":325,"o":6.165,"t":"2026-10-14T16:25:00Z","v":30188,"vw":6.168884},{"c":6.13,"h":6.145,"l":6.13,"n":325,"o":6.14,"t":"2026-10-14T16:30:00Z","v":22454,"vw":6.138511},{"c":6.1901,"h":6.2,"l":6.13,"n":390,"o":6.15,"t":"2026-10-14T16:35:00Z","v":34154,"vw":6.168958},{"c":6.185,"h":6.195,"l":6.18,"n":235,"o":6.19,"t":"2026-10-14T16:40:00Z","v":18117,"vw":6.18982},{"c":6.175,"h":6.1871,"l":6.16,"n":242,"o":6.185,"t":"2026-10-14T16:45:00Z","v":18727,"vw":6.171862},{"c":6.165,"h":6.175,"l":6.16,"n":204,"o":6.175,"t":"2026-10-14T16:50:00Z","v":12273,"vw":6.171429},{"c":6.195,"h":6.195,"l":6.16,"n":265,"o":6.165,"t":"2026-10-14T16:55:00Z","v":15054,"vw":6.179896},{"c":6.2,"h":6.22,"l":6.19,"n":272,"o":6.2,"t":"2026-10-14T17:00:00Z","v":20321,"vw":6.20701},{"c":6.19,"h":6.2,"l":6.19,"n":160,"o":6.2,"t":"2026-10-14T17:05:00Z","v":13413,"vw":6.194101},{"c":6.19,"h":6.195,"l":6.175,"n":250,"o":6.185,"t":"2026-10-14T17:10:00Z","v":21249,"vw":6.186163},{"c":6.13,"h":6.1998,"l":6.13,"n":300,"o":6.1998,"t":"2026-10-14T17:15:00Z","v":26354,"vw":6.164904},{"c":6.15,"h":6.155,"l":6.13,"n":463,"o":6.14,"t":"2026-10-14T17:20:00Z","v":49316,"vw":6.138335},{"c":6.12,"h":6.1625,"l":6.11,"n":299,"o":6.16,"t":"2026-10-14T17:25:00Z","v":17518,"vw":6.137805},{"c":6.1,"h":6.13,"l":6.1,"n":307,"o":6.12,"t":"2026-10-14T17:30:00Z","v":13598,"vw":6.11221},{"c":6.11,"h":6.12,"l":6.08,"n":384,"o":6.1,"t":"2026-10-14T17:35:00Z","v":25754,"vw":6.089268},{"c":6.1025,"h":6.11,"l":6.08,"n":268,"o":6.11,"t":"2026-10-14T17:40:00Z","v":19579,"vw":6.0986},{"c":6.075,"h":6.105,"l":6.06,"n":299,"o":6.1,"t":"2026-10-14T17:45:00Z","v":19097,"vw":6.078827},{"c":6.075,"h":6.08,"l":6.07,"n":226,"o":6.0799,"t":"2026-10-14T17:50:00Z","v":13093,"vw":6.07369},{"c":6.045,"h":6.075,"l":6.04,"n":352,"o":6.075,"t":"2026-10-14T17:55:00Z","v":41098,"vw":6.060717},{"c":6.045,"h":6.065,"l":6.041,"n":355,"o":6.045,"t":"2026-10-14T18:00:00Z","v":33255,"vw":6.053078},{"c":6.03,"h":6.04,"l":6.02,"n":249,"o":6.04,"t":"2026-10-14T18:05:00Z","v":17334,"vw":6.031333},{"c":6.055,"h":6.055,"l":6.02,"n":289,"o":6.03,"t":"2026-10-14T18:10:00Z","v":19416,"vw":6.035153},{"c":6.03,"h":6.05,"l":6.03,"n":222,"o":6.05,"t":"2026-10-14T18:15:00Z","v":22148,"vw":6.036682},{"c":6.035,"h":6.035,"l":6.02,"n":200,"o":6.03,"t":"2026-10-14T18:20:00Z","v":13496,"vw":6.030347},{"c":6.02,"h":6.035,"l":6.02,"n":155,"o":6.035,"t":"2026-10-14T18:25:00Z","v":10769,"vw":6.024924},{"c":6.025,"h":6.03,"l":6.02,"n":180,"o":6.03,"t":"2026-10-14T18:30:00Z","v":9071,"vw":6.023996},{"c":6.03,"h":6.04,"l":6.02,"n":304,"o":6.025,"t":"2026-10-14T18:35:00Z","v":25110,"vw":6.028915},{"c":6.015,"h":6.03,"l":6,"n":276,"o":6.02,"t":"2026-10-14T18:40:00Z","v":22026,"vw":6.019365},{"c":5.99,"h":6.01,"l":5.98,"n":412,"o":6.01,"t":"2026-10-14T18:45:00Z","v":38702,"vw":5.995281},{"c":5.995,"h":6.005,"l":5.985,"n":489,"o":5.99,"t":"2026-10-14T18:50:00Z","v":62646,"vw":5.997114},{"c":5.995,"h":6.005,"l":5.985,"n":329,"o":5.995,"t":"2026-10-14T18:55:00Z","v":30021,"vw":5.998334},{"c":5.99,"h":6.0004,"l":5.99,"n":283,"o":5.99,"t":"2026-10-14T19:00:00Z","v":36324,"vw":5.995157},{"c":5.99,"h":5.995,"l":5.98,"n":234,"o":5.99,"t":"2026-10-14T19:05:00Z","v":21522,"vw":5.989527},{"c":5.98,"h":5.99,"l":5.97,"n":319,"o":5.99,"t":"2026-10-14T19:10:00Z","v":33774,"vw":5.978642},{"c":5.975,"h":5.985,"l":5.96,"n":320,"o":5.98,"t":"2026-10-14T19:15:00Z","v":22566,"vw":5.970241},{"c":5.94,"h":6,"l":5.94,"n":364,"o":5.9798,"t":"2026-10-14T19:20:00Z","v":29124,"vw":5.97271},{"c":5.9282,"h":5.96,"l":5.92,"n":568,"o":5.945,"t":"2026-10-14T19:25:00Z","v":54548,"vw":5.939435},{"c":5.965,"h":5.98,"l":5.92,"n":365,"o":5.925,"t":"2026-10-14T19:30:00Z","v":33256,"vw":5.958805},{"c":5.955,"h":5.9676,"l":5.95,"n":305,"o":5.965,"t":"2026-10-14T19:35:00Z","v":21177,"vw":5.960936},{"c":5.97,"h":5.98,"l":5.95,"n":397,"o":5.96,"t":"2026-10-14T19:40:00Z","v":24237,"vw":5.963303},{"c":5.955,"h":5.9776,"l":5.955,"n":542,"o":5.965,"t":"2026-10-14T19:45:00Z","v":58186,"vw":5.965954},{"c":5.945,"h":5.97,"l":5.93,"n":1141,"o":5.955,"t":"2026-10-14T19:50:00Z","v":162181,"vw":5.94849},{"c":5.93,"h":5.9799,"l":5.92,"n":1844,"o":5.945,"t":"2026-10-14T19:55:00Z","v":222564,"vw":5.943868},{"c":5.95,"h":5.95,"l":5.95,"n":12,"o":5.95,"t":"2026-10-14T20:00:00Z","v":215898,"vw":5.95},{"c":6,"h":6.0334,"l":5.97,"n":4,"o":6.0334,"t":"2026-10-14T20:15:00Z","v":358,"vw":6.005641},{"c":5.96,"h":5.96,"l":5.955,"n":9,"o":5.96,"t":"2026-10-14T20:20:00Z","v":1322,"vw":5.958857},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-10-14T20:45:00Z","v":210,"vw":5.96},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-10-14T21:00:00Z","v":222,"vw":6.05},{"c":5.96,"h":6,"l":5.96,"n":26,"o":5.98,"t":"2026-10-14T21:30:00Z","v":10767,"vw":5.978408},{"c":6.09,"h":6.09,"l":6.05,"n":3,"o":6.05,"t":"2026-10-14T21:40:00Z","v":407,"vw":6.07},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-14T21:55:00Z","v":100,"vw":5.98},{"c":5.98,"h":6,"l":5.98,"n":2,"o":6,"t":"2026-10-14T22:00:00Z","v":1700,"vw":5.998824},{"c":5.91,"h":5.96,"l":5.9,"n":102,"o":5.96,"t":"2026-10-14T22:20:00Z","v":6345,"vw":5.92173},{"c":5.9051,"h":5.9051,"l":5.9051,"n":1,"o":5.9051,"t":"2026-10-14T22:40:00Z","v":600,"vw":5.9051},{"c":5.975,"h":5.975,"l":5.975,"n":1,"o":5.975,"t":"2026-10-14T23:05:00Z","v":100,"vw":5.975},{"c":5.98,"h":5.98,"l":5.975,"n":5,"o":5.975,"t":"2026-10-14T23:10:00Z","v":1306,"vw":5.978755},{"c":5.92,"h":5.95,"l":5.91,"n":27,"o":5.95,"t":"2026-10-14T23:15:00Z","v":2806,"vw":5.921495},{"c":5.9917,"h":5.9917,"l":5.9917,"n":1,"o":5.9917,"t":"2026-10-14T23:50:00Z","v":210,"vw":5.9917},{"c":5.93,"h":5.95,"l":5.9,"n":16,"o":5.9018,"t":"2026-10-15T08:00:00Z","v":2062,"vw":5.922622},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-15T08:05:00Z","v":357,"vw":6},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-15T08:10:00Z","v":200,"vw":5.91},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-15T08:20:00Z","v":450,"vw":5.91},{"c":5.9012,"h":5.9012,"l":5.9012,"n":1,"o":5.9012,"t":"2026-10-15T08:35:00Z","v":357,"vw":5.9012},{"c":5.9135,"h":5.9135,"l":5.9135,"n":1,"o":5.9135,"t":"2026-10-15T08:45:00Z","v":141,"vw":5.9135},{"c":5.92,"h":5.92,"l":5.91,"n":10,"o":5.91,"t":"2026-10-15T09:00:00Z","v":2792,"vw":5.911161},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-15T09:55:00Z","v":100,"vw":5.96},{"c":5.9,"h":5.93,"l":5.9,"n":30,"o":5.93,"t":"2026-10-15T10:25:00Z","v":5885,"vw":5.916266},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-15T10:45:00Z","v":100,"vw":5.81},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-10-15T10:55:00Z","v":200,"vw":5.81},{"c":5.81,"h":5.92,"l":5.81,"n":9,"o":5.92,"t":"2026-10-15T11:00:00Z","v":2459,"vw":5.834922},{"c":5.81,"h":5.82,"l":5.81,"n":10,"o":5.81,"t":"2026-10-15T11:05:00Z","v":700,"vw":5.812915},{"c":5.8,"h":5.8,"l":5.8,"n":5,"o":5.8,"t":"2026-10-15T12:05:00Z","v":259,"vw":5.8},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-15T12:10:00Z","v":100,"vw":5.91},{"c":5.8173,"h":5.89,"l":5.8173,"n":3,"o":5.89,"t":"2026-10-15T12:20:00Z","v":500,"vw":5.84566},{"c":5.89,"h":5.89,"l":5.89,"n":3,"o":5.89,"t":"2026-10-15T12:30:00Z","v":319,"vw":5.89},{"c":5.8012,"h":5.8012,"l":5.8012,"n":1,"o":5.8012,"t":"2026-10-15T12:35:00Z","v":440,"vw":5.8012},{"c":5.89,"h":5.9,"l":5.855,"n":10,"o":5.855,"t":"2026-10-15T13:00:00Z","v":1350,"vw":5.879944},{"c":5.816,"h":5.816,"l":5.816,"n":2,"o":5.816,"t":"2026-10-15T13:05:00Z","v":1088,"vw":5.816},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-15T13:15:00Z","v":249,"vw":5.82},{"c":5.84,"h":5.84,"l":5.82,"n":24,"o":5.82,"t":"2026-10-15T13:20:00Z","v":1267,"vw":5.828571},{"c":5.81,"h":5.82,"l":5.8,"n":33,"o":5.82,"t":"2026-10-15T13:25:00Z","v":2871,"vw":5.816287},{"c":5.725,"h":5.87,"l":5.645,"n":441,"o":5.83,"t":"2026-10-15T13:30:00Z","v":77061,"vw":5.769817},{"c":5.78,"h":5.78,"l":5.69,"n":390,"o":5.725,"t":"2026-10-15T13:35:00Z","v":31607,"vw":5.723432},{"c":5.82,"h":5.83,"l":5.74,"n":269,"o":5.785,"t":"2026-10-15T13:40:00Z","v":26853,"vw":5.800768},{"c":5.87,"h":5.91,"l":5.79,"n":528,"o":5.81,"t":"2026-10-15T13:45:00Z","v":34506,"vw":5.860662},{"c":5.785,"h":5.88,"l":5.7801,"n":329,"o":5.87,"t":"2026-10-15T13:50:00Z","v":16424,"vw":5.833162},{"c":5.81,"h":5.82,"l":5.75,"n":758,"o":5.77,"t":"2026-10-15T13:55:00Z","v":110813,"vw":5.784372},{"c":5.89,"h":5.9195,"l":5.81,"n":302,"o":5.81,"t":"2026-10-15T14:00:00Z","v":44444,"vw":5.865785},{"c":5.96,"h":5.97,"l":5.86,"n":501,"o":5.88,"t":"2026-10-15T14:05:00Z","v":80340,"vw":5.91115},{"c":6.0379,"h":6.04,"l":5.97,"n":490,"o":5.97,"t":"2026-10-15T14:10:00Z","v":48772,"vw":6.012471},{"c":6.065,"h":6.07,"l":6,"n":363,"o":6.0361,"t":"2026-10-15T14:15:00Z","v":33148,"vw":6.032702},{"c":6.06,"h":6.08,"l":6.05,"n":288,"o":6.0799,"t":"2026-10-15T14:20:00Z","v":17725,"vw":6.066993},{"c":6.065,"h":6.065,"l":6.04,"n":243,"o":6.06,"t":"2026-10-15T14:25:00Z","v":9845,"vw":6.054461},{"c":6.08,"h":6.13,"l":6.04,"n":451,"o":6.05,"t":"2026-10-15T14:30:00Z","v":61671,"vw":6.095099},{"c":6.1455,"h":6.15,"l":6.07,"n":271,"o":6.09,"t":"2026-10-15T14:35:00Z","v":20768,"vw":6.121419},{"c":6.13,"h":6.18,"l":6.12,"n":369,"o":6.15,"t":"2026-10-15T14:40:00Z","v":44452,"vw":6.151732},{"c":6.11,"h":6.14,"l":6.11,"n":304,"o":6.13,"t":"2026-10-15T14:45:00Z","v":18190,"vw":6.127811},{"c":6.13,"h":6.13,"l":6.1,"n":288,"o":6.1,"t":"2026-10-15T14:50:00Z","v":24338,"vw":6.117268},{"c":6.1999,"h":6.21,"l":6.13,"n":382,"o":6.13,"t":"2026-10-15T14:55:00Z","v":57577,"vw":6.190759},{"c":6.18,"h":6.19,"l":6.11,"n":520,"o":6.18,"t":"2026-10-15T15:00:00Z","v":51280,"vw":6.168563},{"c":6.2,"h":6.2,"l":6.16,"n":332,"o":6.18,"t":"2026-10-15T15:05:00Z","v":27658,"vw":6.181982},{"c":6.21,"h":6.24,"l":6.19,"n":274,"o":6.22,"t":"2026-10-15T15:10:00Z","v":36855,"vw":6.207595},{"c":6.18,"h":6.245,"l":6.17,"n":372,"o":6.21,"t":"2026-10-15T15:15:00Z","v":33873,"vw":6.213817},{"c":6.11,"h":6.162,"l":6.09,"n":296,"o":6.162,"t":"2026-10-15T15:20:00Z","v":51803,"vw":6.121125},{"c":6.12,"h":6.15,"l":6.1,"n":337,"o":6.12,"t":"2026-10-15T15:25:00Z","v":43032,"vw":6.142744},{"c":6.125,"h":6.14,"l":6.105,"n":327,"o":6.12,"t":"2026-10-15T15:30:00Z","v":29620,"vw":6.128537},{"c":6.11,"h":6.15,"l":6.11,"n":224,"o":6.125,"t":"2026-10-15T15:35:00Z","v":11618,"vw":6.130221},{"c":6.1,"h":6.14,"l":6.1,"n":216,"o":6.11,"t":"2026-10-15T15:40:00Z","v":9789,"vw":6.112755},{"c":6.13,"h":6.14,"l":6.08,"n":292,"o":6.1,"t":"2026-10-15T15:45:00Z","v":16848,"vw":6.104692},{"c":6.13,"h":6.15,"l":6.12,"n":239,"o":6.1204,"t":"2026-10-15T15:50:00Z","v":33216,"vw":6.131476},{"c":6.13,"h":6.14,"l":6.1,"n":231,"o":6.11,"t":"2026-10-15T15:55:00Z","v":8707,"vw":6.122299},{"c":6.01,"h":6.13,"l":6.01,"n":526,"o":6.13,"t":"2026-10-15T16:00:00Z","v":52983,"vw":6.045157},{"c":6.005,"h":6.0189,"l":5.99,"n":344,"o":6.015,"t":"2026-10-15T16:05:00Z","v":16857,"vw":6.003798},{"c":5.985,"h":6.005,"l":5.98,"n":329,"o":6,"t":"2026-10-15T16:10:00Z","v":24836,"vw":5.99073},{"c":6.02,"h":6.03,"l":5.985,"n":380,"o":5.985,"t":"2026-10-15T16:15:00Z","v":17375,"vw":6.011163},{"c":6.015,"h":6.02,"l":6,"n":235,"o":6.02,"t":"2026-10-15T16:20:00Z","v":7191,"vw":6.012751},{"c":6.005,"h":6.01,"l":5.98,"n":284,"o":6.01,"t":"2026-10-15T16:25:00Z","v":15851,"vw":5.994119},{"c":6,"h":6.01,"l":5.99,"n":231,"o":6,"t":"2026-10-15T16:30:00Z","v":10518,"vw":5.99853},{"c":5.99,"h":6.02,"l":5.99,"n":316,"o":6,"t":"2026-10-15T16:35:00Z","v":21679,"vw":6.004977},{"c":6.005,"h":6.005,"l":5.98,"n":216,"o":5.99,"t":"2026-10-15T16:40:00Z","v":11366,"vw":5.988106},{"c":5.995,"h":6.02,"l":5.995,"n":266,"o":6.005,"t":"2026-10-15T16:45:00Z","v":12332,"vw":6.005694},{"c":5.99,"h":5.995,"l":5.97,"n":231,"o":5.995,"t":"2026-10-15T16:50:00Z","v":18674,"vw":5.981074},{"c":6,"h":6.01,"l":5.99,"n":321,"o":5.99,"t":"2026-10-15T16:55:00Z","v":12952,"vw":5.999614},{"c":5.965,"h":6,"l":5.96,"n":305,"o":6,"t":"2026-10-15T17:00:00Z","v":17995,"vw":5.979779},{"c":5.97,"h":5.975,"l":5.96,"n":235,"o":5.965,"t":"2026-10-15T17:05:00Z","v":15629,"vw":5.969491},{"c":5.9701,"h":5.9995,"l":5.97,"n":347,"o":5.97,"t":"2026-10-15T17:10:00Z","v":23394,"vw":5.979821},{"c":5.985,"h":5.9899,"l":5.97,"n":193,"o":5.975,"t":"2026-10-15T17:15:00Z","v":10083,"vw":5.977974},{"c":5.9676,"h":5.985,"l":5.96,"n":189,"o":5.985,"t":"2026-10-15T17:20:00Z","v":9391,"vw":5.974107},{"c":5.955,"h":5.97,"l":5.95,"n":179,"o":5.95,"t":"2026-10-15T17:25:00Z","v":14284,"vw":5.957702},{"c":5.96,"h":5.96,"l":5.94,"n":211,"o":5.95,"t":"2026-10-15T17:30:00Z","v":8468,"vw":5.95052},{"c":5.95,"h":5.96,"l":5.95,"n":240,"o":5.955,"t":"2026-10-15T17:35:00Z","v":10164,"vw":5.953605},{"c":5.93,"h":5.96,"l":5.93,"n":267,"o":5.945,"t":"2026-10-15T17:40:00Z","v":16591,"vw":5.949327},{"c":5.92,"h":5.95,"l":5.92,"n":359,"o":5.93,"t":"2026-10-15T17:45:00Z","v":16141,"vw":5.935739},{"c":5.905,"h":5.94,"l":5.905,"n":415,"o":5.925,"t":"2026-10-15T17:50:00Z","v":33860,"vw":5.925861},{"c":5.88,"h":5.905,"l":5.88,"n":262,"o":5.905,"t":"2026-10-15T17:55:00Z","v":21423,"vw":5.893648},{"c":5.87,"h":5.895,"l":5.87,"n":219,"o":5.885,"t":"2026-10-15T18:00:00Z","v":15533,"vw":5.881823},{"c":5.815,"h":5.875,"l":5.815,"n":403,"o":5.875,"t":"2026-10-15T18:05:00Z","v":20388,"vw":5.853881},{"c":5.835,"h":5.84,"l":5.8,"n":529,"o":5.81,"t":"2026-10-15T18:10:00Z","v":36209,"vw":5.816334},{"c":5.87,"h":5.8799,"l":5.83,"n":379,"o":5.835,"t":"2026-10-15T18:15:00Z","v":33634,"vw":5.844878},{"c":5.83,"h":5.87,"l":5.83,"n":187,"o":5.87,"t":"2026-10-15T18:20:00Z","v":31869,"vw":5.843136},{"c":5.83,"h":5.84,"l":5.82,"n":322,"o":5.83,"t":"2026-10-15T18:25:00Z","v":28564,"vw":5.828449},{"c":5.855,"h":5.86,"l":5.835,"n":369,"o":5.8399,"t":"2026-10-15T18:30:00Z","v":24373,"vw":5.845852},{"c":5.84,"h":5.86,"l":5.84,"n":273,"o":5.85,"t":"2026-10-15T18:35:00Z","v":21140,"vw":5.848492},{"c":5.845,"h":5.85,"l":5.825,"n":341,"o":5.845,"t":"2026-10-15T18:40:00Z","v":30269,"vw":5.837785},{"c":5.955,"h":6.02,"l":5.845,"n":1583,"o":5.845,"t":"2026-10-15T18:45:00Z","v":207461,"vw":5.949719},{"c":5.95,"h":5.99,"l":5.95,"n":416,"o":5.96,"t":"2026-10-15T18:50:00Z","v":45986,"vw":5.968658},{"c":5.935,"h":5.955,"l":5.92,"n":256,"o":5.955,"t":"2026-10-15T18:55:00Z","v":21484,"vw":5.932001},{"c":5.97,"h":5.99,"l":5.935,"n":462,"o":5.935,"t":"2026-10-15T19:00:00Z","v":47669,"vw":5.963672},{"c":5.99,"h":6.01,"l":5.97,"n":497,"o":5.97,"t":"2026-10-15T19:05:00Z","v":52159,"vw":5.987754},{"c":6.04,"h":6.04,"l":5.99,"n":423,"o":5.99,"t":"2026-10-15T19:10:00Z","v":26138,"vw":6.017366},{"c":6.03,"h":6.045,"l":6.015,"n":399,"o":6.035,"t":"2026-10-15T19:15:00Z","v":36492,"vw":6.028556},{"c":6.041,"h":6.055,"l":6.02,"n":429,"o":6.03,"t":"2026-10-15T19:20:00Z","v":33087,"vw":6.030053},{"c":6.045,"h":6.05,"l":6.04,"n":391,"o":6.04,"t":"2026-10-15T19:25:00Z","v":35535,"vw":6.043618},{"c":6.09,"h":6.1,"l":6.035,"n":833,"o":6.04,"t":"2026-10-15T19:30:00Z","v":76428,"vw":6.062079},{"c":6.1,"h":6.1,"l":6.06,"n":664,"o":6.095,"t":"2026-10-15T19:35:00Z","v":58546,"vw":6.0783},{"c":6.045,"h":6.1,"l":6.025,"n":815,"o":6.1,"t":"2026-10-15T19:40:00Z","v":82482,"vw":6.063679},{"c":6.085,"h":6.1,"l":6.045,"n":891,"o":6.045,"t":"2026-10-15T19:45:00Z","v":85453,"vw":6.077415},{"c":6.11,"h":6.13,"l":6.07,"n":1235,"o":6.09,"t":"2026-10-15T19:50:00Z","v":166317,"vw":6.104033},{"c":6.09,"h":6.155,"l":6.09,"n":3392,"o":6.115,"t":"2026-10-15T19:55:00Z","v":456914,"vw":6.117631},{"c":6.1,"h":6.1,"l":6.1,"n":9,"o":6.1,"t":"2026-10-15T20:00:00Z","v":303756,"vw":6.1},{"c":6.22,"h":6.22,"l":6.22,"n":3,"o":6.22,"t":"2026-10-15T20:05:00Z","v":315,"vw":6.22},{"c":6.1,"h":6.1,"l":6.09,"n":13,"o":6.09,"t":"2026-10-15T20:10:00Z","v":390,"vw":6.094719},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-15T20:15:00Z","v":100,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-15T20:40:00Z","v":2054,"vw":6.1},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-15T21:20:00Z","v":100,"vw":6.15},{"c":6.1444,"h":6.1444,"l":6.1444,"n":1,"o":6.1444,"t":"2026-10-15T22:45:00Z","v":420,"vw":6.1444},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-15T23:20:00Z","v":160,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-15T23:30:00Z","v":100,"vw":6.15},{"c":6.01,"h":6.01,"l":6.01,"n":8,"o":6.01,"t":"2026-10-16T11:00:00Z","v":372,"vw":6.01},{"c":6.06,"h":6.06,"l":6.01,"n":2,"o":6.01,"t":"2026-10-16T11:25:00Z","v":400,"vw":6.022625},{"c":6.165,"h":6.165,"l":6.165,"n":2,"o":6.165,"t":"2026-10-16T12:45:00Z","v":110,"vw":6.165},{"c":6.0501,"h":6.0501,"l":6.0501,"n":1,"o":6.0501,"t":"2026-10-16T13:15:00Z","v":600,"vw":6.0501},{"c":6.05,"h":6.05,"l":6.05,"n":6,"o":6.05,"t":"2026-10-16T13:25:00Z","v":10100,"vw":6.05},{"c":5.93,"h":6.04,"l":5.93,"n":167,"o":6.04,"t":"2026-10-16T13:30:00Z","v":39231,"vw":6.019766},{"c":5.89,"h":5.97,"l":5.89,"n":259,"o":5.91,"t":"2026-10-16T13:35:00Z","v":16967,"vw":5.92582},{"c":5.9075,"h":5.9075,"l":5.82,"n":141,"o":5.88,"t":"2026-10-16T13:40:00Z","v":17131,"vw":5.862754},{"c":5.9,"h":5.91,"l":5.81,"n":227,"o":5.905,"t":"2026-10-16T13:45:00Z","v":24149,"vw":5.876963},{"c":5.9,"h":5.92,"l":5.87,"n":228,"o":5.91,"t":"2026-10-16T13:50:00Z","v":10771,"vw":5.897643},{"c":5.91,"h":5.94,"l":5.89,"n":367,"o":5.93,"t":"2026-10-16T13:55:00Z","v":30736,"vw":5.909005},{"c":5.94,"h":5.99,"l":5.915,"n":172,"o":5.935,"t":"2026-10-16T14:00:00Z","v":10710,"vw":5.945218},{"c":5.91,"h":5.955,"l":5.9023,"n":154,"o":5.95,"t":"2026-10-16T14:05:00Z","v":6613,"vw":5.929997},{"c":5.885,"h":5.91,"l":5.88,"n":199,"o":5.91,"t":"2026-10-16T14:10:00Z","v":9503,"vw":5.892588},{"c":5.88,"h":5.91,"l":5.88,"n":212,"o":5.88,"t":"2026-10-16T14:15:00Z","v":15113,"vw":5.895967},{"c":5.9,"h":5.925,"l":5.87,"n":172,"o":5.88,"t":"2026-10-16T14:20:00Z","v":9057,"vw":5.893338},{"c":5.895,"h":5.905,"l":5.89,"n":153,"o":5.905,"t":"2026-10-16T14:25:00Z","v":5107,"vw":5.894055},{"c":5.92,"h":5.93,"l":5.88,"n":102,"o":5.88,"t":"2026-10-16T14:30:00Z","v":4748,"vw":5.907273},{"c":5.93,"h":5.94,"l":5.9,"n":109,"o":5.94,"t":"2026-10-16T14:35:00Z","v":5603,"vw":5.927594},{"c":5.89,"h":5.93,"l":5.89,"n":184,"o":5.915,"t":"2026-10-16T14:40:00Z","v":12467,"vw":5.897351},{"c":5.865,"h":5.91,"l":5.865,"n":220,"o":5.895,"t":"2026-10-16T14:45:00Z","v":34508,"vw":5.882549},{"c":5.82,"h":5.875,"l":5.82,"n":204,"o":5.87,"t":"2026-10-16T14:50:00Z","v":13284,"vw":5.853738},{"c":5.85,"h":5.86,"l":5.82,"n":241,"o":5.82,"t":"2026-10-16T14:55:00Z","v":20668,"vw":5.846824},{"c":5.835,"h":5.85,"l":5.83,"n":247,"o":5.84,"t":"2026-10-16T15:00:00Z","v":15821,"vw":5.838965},{"c":5.79,"h":5.84,"l":5.79,"n":300,"o":5.835,"t":"2026-10-16T15:05:00Z","v":33224,"vw":5.824987},{"c":5.78,"h":5.8,"l":5.76,"n":290,"o":5.78,"t":"2026-10-16T15:10:00Z","v":26344,"vw":5.776029},{"c":5.78,"h":5.81,"l":5.77,"n":151,"o":5.79,"t":"2026-10-16T15:15:00Z","v":8717,"vw":5.791499},{"c":5.765,"h":5.79,"l":5.76,"n":184,"o":5.79,"t":"2026-10-16T15:20:00Z","v":11025,"vw":5.776346},{"c":5.82,"h":5.83,"l":5.76,"n":326,"o":5.76,"t":"2026-10-16T15:25:00Z","v":22430,"vw":5.795833},{"c":5.76,"h":5.82,"l":5.76,"n":198,"o":5.81,"t":"2026-10-16T15:30:00Z","v":18169,"vw":5.798209},{"c":5.7213,"h":5.77,"l":5.72,"n":285,"o":5.77,"t":"2026-10-16T15:35:00Z","v":46736,"vw":5.750349},{"c":5.7,"h":5.725,"l":5.69,"n":300,"o":5.72,"t":"2026-10-16T15:40:00Z","v":28836,"vw":5.706365},{"c":5.74,"h":5.74,"l":5.7,"n":177,"o":5.7001,"t":"2026-10-16T15:45:00Z","v":12431,"vw":5.714591},{"c":5.7,"h":5.74,"l":5.7,"n":231,"o":5.74,"t":"2026-10-16T15:50:00Z","v":18287,"vw":5.725547},{"c":5.67,"h":5.7,"l":5.66,"n":191,"o":5.7,"t":"2026-10-16T15:55:00Z","v":15940,"vw":5.68834},{"c":5.695,"h":5.695,"l":5.66,"n":255,"o":5.6702,"t":"2026-10-16T16:00:00Z","v":24724,"vw":5.675477},{"c":5.68,"h":5.7,"l":5.68,"n":171,"o":5.695,"t":"2026-10-16T16:05:00Z","v":11542,"vw":5.690714},{"c":5.72,"h":5.73,"l":5.68,"n":176,"o":5.6875,"t":"2026-10-16T16:10:00Z","v":12400,"vw":5.705342},{"c":5.68,"h":5.73,"l":5.68,"n":201,"o":5.72,"t":"2026-10-16T16:15:00Z","v":14921,"vw":5.708024},{"c":5.69,"h":5.7,"l":5.69,"n":122,"o":5.69,"t":"2026-10-16T16:20:00Z","v":10385,"vw":5.694741},{"c":5.67,"h":5.69,"l":5.67,"n":158,"o":5.69,"t":"2026-10-16T16:25:00Z","v":10006,"vw":5.678866},{"c":5.66,"h":5.67,"l":5.64,"n":232,"o":5.66,"t":"2026-10-16T16:30:00Z","v":15407,"vw":5.654885},{"c":5.67,"h":5.68,"l":5.64,"n":153,"o":5.65,"t":"2026-10-16T16:35:00Z","v":10266,"vw":5.656021},{"c":5.63,"h":5.66,"l":5.62,"n":201,"o":5.66,"t":"2026-10-16T16:40:00Z","v":14364,"vw":5.634561},{"c":5.64,"h":5.64,"l":5.615,"n":270,"o":5.64,"t":"2026-10-16T16:45:00Z","v":14896,"vw":5.62933},{"c":5.63,"h":5.6499,"l":5.625,"n":167,"o":5.64,"t":"2026-10-16T16:50:00Z","v":20193,"vw":5.637292},{"c":5.64,"h":5.64,"l":5.62,"n":180,"o":5.63,"t":"2026-10-16T16:55:00Z","v":14784,"vw":5.627976},{"c":5.61,"h":5.6389,"l":5.6001,"n":210,"o":5.63,"t":"2026-10-16T17:00:00Z","v":16715,"vw":5.622843},{"c":5.63,"h":5.63,"l":5.6,"n":248,"o":5.61,"t":"2026-10-16T17:05:00Z","v":12853,"vw":5.611673},{"c":5.615,"h":5.64,"l":5.61,"n":142,"o":5.63,"t":"2026-10-16T17:10:00Z","v":14929,"vw":5.622704},{"c":5.615,"h":5.625,"l":5.59,"n":316,"o":5.615,"t":"2026-10-16T17:15:00Z","v":23609,"vw":5.611651},{"c":5.64,"h":5.65,"l":5.615,"n":338,"o":5.618,"t":"2026-10-16T17:20:00Z","v":29872,"vw":5.637937},{"c":5.67,"h":5.6799,"l":5.64,"n":229,"o":5.645,"t":"2026-10-16T17:25:00Z","v":26083,"vw":5.659576},{"c":5.675,"h":5.68,"l":5.6522,"n":244,"o":5.67,"t":"2026-10-16T17:30:00Z","v":23302,"vw":5.66524},{"c":5.655,"h":5.68,"l":5.64,"n":250,"o":5.675,"t":"2026-10-16T17:35:00Z","v":15804,"vw":5.655754},{"c":5.67,"h":5.69,"l":5.65,"n":249,"o":5.655,"t":"2026-10-16T17:40:00Z","v":14859,"vw":5.662965},{"c":5.6301,"h":5.67,"l":5.63,"n":253,"o":5.66,"t":"2026-10-16T17:45:00Z","v":14060,"vw":5.645271},{"c":5.635,"h":5.635,"l":5.61,"n":312,"o":5.635,"t":"2026-10-16T17:50:00Z","v":23781,"vw":5.62234},{"c":5.66,"h":5.66,"l":5.625,"n":168,"o":5.635,"t":"2026-10-16T17:55:00Z","v":14426,"vw":5.639346},{"c":5.6,"h":5.65,"l":5.59,"n":257,"o":5.65,"t":"2026-10-16T18:00:00Z","v":18215,"vw":5.613263},{"c":5.615,"h":5.62,"l":5.6,"n":162,"o":5.6,"t":"2026-10-16T18:05:00Z","v":10422,"vw":5.608587},{"c":5.59,"h":5.62,"l":5.59,"n":270,"o":5.615,"t":"2026-10-16T18:10:00Z","v":24500,"vw":5.606893},{"c":5.585,"h":5.6,"l":5.58,"n":265,"o":5.59,"t":"2026-10-16T18:15:00Z","v":37508,"vw":5.585392},{"c":5.63,"h":5.63,"l":5.58,"n":210,"o":5.58,"t":"2026-10-16T18:20:00Z","v":18615,"vw":5.59376},{"c":5.62,"h":5.63,"l":5.605,"n":216,"o":5.63,"t":"2026-10-16T18:25:00Z","v":13194,"vw":5.620123},{"c":5.62,"h":5.63,"l":5.61,"n":300,"o":5.62,"t":"2026-10-16T18:30:00Z","v":22911,"vw":5.6219},{"c":5.63,"h":5.64,"l":5.61,"n":222,"o":5.62,"t":"2026-10-16T18:35:00Z","v":13598,"vw":5.621369},{"c":5.63,"h":5.65,"l":5.625,"n":214,"o":5.64,"t":"2026-10-16T18:40:00Z","v":12970,"vw":5.635159},{"c":5.6428,"h":5.645,"l":5.62,"n":208,"o":5.63,"t":"2026-10-16T18:45:00Z","v":18839,"vw":5.632434},{"c":5.615,"h":5.6475,"l":5.61,"n":198,"o":5.645,"t":"2026-10-16T18:50:00Z","v":10751,"vw":5.62803},{"c":5.605,"h":5.61,"l":5.59,"n":266,"o":5.61,"t":"2026-10-16T18:55:00Z","v":14142,"vw":5.601941},{"c":5.59,"h":5.61,"l":5.59,"n":275,"o":5.6,"t":"2026-10-16T19:00:00Z","v":12619,"vw":5.601557},{"c":5.585,"h":5.5991,"l":5.563,"n":330,"o":5.59,"t":"2026-10-16T19:05:00Z","v":31035,"vw":5.57833},{"c":5.615,"h":5.62,"l":5.58,"n":290,"o":5.58,"t":"2026-10-16T19:10:00Z","v":16322,"vw":5.609537},{"c":5.63,"h":5.63,"l":5.605,"n":222,"o":5.615,"t":"2026-10-16T19:15:00Z","v":12686,"vw":5.616796},{"c":5.62,"h":5.65,"l":5.62,"n":245,"o":5.62,"t":"2026-10-16T19:20:00Z","v":14362,"vw":5.629891},{"c":5.64,"h":5.64,"l":5.625,"n":339,"o":5.63,"t":"2026-10-16T19:25:00Z","v":18129,"vw":5.631051},{"c":5.61,"h":5.64,"l":5.6,"n":385,"o":5.64,"t":"2026-10-16T19:30:00Z","v":27574,"vw":5.62473},{"c":5.575,"h":5.61,"l":5.57,"n":309,"o":5.61,"t":"2026-10-16T19:35:00Z","v":19339,"vw":5.591267},{"c":5.535,"h":5.575,"l":5.53,"n":388,"o":5.575,"t":"2026-10-16T19:40:00Z","v":34694,"vw":5.550595},{"c":5.525,"h":5.545,"l":5.52,"n":537,"o":5.54,"t":"2026-10-16T19:45:00Z","v":51183,"vw":5.532555},{"c":5.57,"h":5.58,"l":5.53,"n":622,"o":5.53,"t":"2026-10-16T19:50:00Z","v":49141,"vw":5.560132},{"c":5.585,"h":5.59,"l":5.555,"n":1901,"o":5.57,"t":"2026-10-16T19:55:00Z","v":219479,"vw":5.573045},{"c":5.58,"h":5.58,"l":5.58,"n":10,"o":5.58,"t":"2026-10-16T20:00:00Z","v":287884,"vw":5.58},{"c":5.6,"h":5.6,"l":5.6,"n":4,"o":5.6,"t":"2026-10-16T20:05:00Z","v":612,"vw":5.6},{"c":5.68,"h":5.68,"l":5.6,"n":29,"o":5.6,"t":"2026-10-16T20:15:00Z","v":1098,"vw":5.61809},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-16T20:30:00Z","v":837,"vw":5.65},{"c":5.58,"h":5.65,"l":5.58,"n":3,"o":5.65,"t":"2026-10-16T20:40:00Z","v":620,"vw":5.591864},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-16T21:30:00Z","v":500,"vw":5.68},{"c":5.6999,"h":5.6999,"l":5.6999,"n":1,"o":5.6999,"t":"2026-10-16T21:50:00Z","v":500,"vw":5.6999},{"c":5.604,"h":5.604,"l":5.58,"n":4,"o":5.6,"t":"2026-10-16T22:05:00Z","v":896,"vw":5.596464},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-16T22:25:00Z","v":100,"vw":5.58},{"c":5.59,"h":5.6,"l":5.58,"n":19,"o":5.6,"t":"2026-10-16T22:40:00Z","v":2983,"vw":5.593457},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-16T23:05:00Z","v":500,"vw":5.59},{"c":5.635,"h":5.635,"l":5.635,"n":1,"o":5.635,"t":"2026-10-16T23:50:00Z","v":180,"vw":5.635},{"c":5.66,"h":5.7,"l":5.66,"n":29,"o":5.7,"t":"2026-10-19T08:00:00Z","v":1200,"vw":5.681617},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-19T08:10:00Z","v":130,"vw":5.66},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-19T09:45:00Z","v":100,"vw":5.66},{"c":5.6,"h":5.6,"l":5.6,"n":9,"o":5.6,"t":"2026-10-19T11:00:00Z","v":4018,"vw":5.6},{"c":5.57,"h":5.67,"l":5.57,"n":32,"o":5.67,"t":"2026-10-19T11:30:00Z","v":3199,"vw":5.608161},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-19T11:45:00Z","v":162,"vw":5.62},{"c":5.6699,"h":5.6699,"l":5.6699,"n":1,"o":5.6699,"t":"2026-10-19T11:50:00Z","v":500,"vw":5.6699},{"c":5.71,"h":5.71,"l":5.6689,"n":7,"o":5.6698,"t":"2026-10-19T12:00:00Z","v":6830,"vw":5.684501},{"c":5.71,"h":5.71,"l":5.69,"n":7,"o":5.7,"t":"2026-10-19T12:10:00Z","v":4004,"vw":5.70025},{"c":5.63,"h":5.63,"l":5.63,"n":4,"o":5.63,"t":"2026-10-19T12:15:00Z","v":204,"vw":5.63},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-19T12:20:00Z","v":131,"vw":5.67},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-19T13:10:00Z","v":430,"vw":5.68},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-19T13:15:00Z","v":1000,"vw":5.7},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-19T13:20:00Z","v":100,"vw":5.68},{"c":5.655,"h":5.765,"l":5.65,"n":208,"o":5.7,"t":"2026-10-19T13:30:00Z","v":41519,"vw":5.707779},{"c":5.65,"h":5.66,"l":5.6,"n":284,"o":5.65,"t":"2026-10-19T13:35:00Z","v":53812,"vw":5.636169},{"c":5.66,"h":5.67,"l":5.61,"n":188,"o":5.645,"t":"2026-10-19T13:40:00Z","v":39633,"vw":5.632458},{"c":5.675,"h":5.7,"l":5.64,"n":192,"o":5.64,"t":"2026-10-19T13:45:00Z","v":17086,"vw":5.66705},{"c":5.615,"h":5.67,"l":5.61,"n":133,"o":5.67,"t":"2026-10-19T13:50:00Z","v":12926,"vw":5.643697},{"c":5.65,"h":5.65,"l":5.59,"n":205,"o":5.62,"t":"2026-10-19T13:55:00Z","v":17255,"vw":5.60651},{"c":5.62,"h":5.655,"l":5.605,"n":237,"o":5.635,"t":"2026-10-19T14:00:00Z","v":19316,"vw":5.633946},{"c":5.5939,"h":5.62,"l":5.58,"n":216,"o":5.6,"t":"2026-10-19T14:05:00Z","v":21931,"vw":5.598098},{"c":5.685,"h":5.7,"l":5.6023,"n":193,"o":5.62,"t":"2026-10-19T14:10:00Z","v":10890,"vw":5.659238},{"c":5.67,"h":5.74,"l":5.67,"n":227,"o":5.7,"t":"2026-10-19T14:15:00Z","v":16138,"vw":5.705206},{"c":5.72,"h":5.73,"l":5.678,"n":219,"o":5.68,"t":"2026-10-19T14:20:00Z","v":14851,"vw":5.706124},{"c":5.7,"h":5.72,"l":5.69,"n":183,"o":5.695,"t":"2026-10-19T14:25:00Z","v":12281,"vw":5.709143},{"c":5.645,"h":5.69,"l":5.645,"n":282,"o":5.69,"t":"2026-10-19T14:30:00Z","v":17303,"vw":5.664523},{"c":5.66,"h":5.68,"l":5.6424,"n":220,"o":5.6424,"t":"2026-10-19T14:35:00Z","v":10880,"vw":5.66545},{"c":5.695,"h":5.72,"l":5.67,"n":198,"o":5.67,"t":"2026-10-19T14:40:00Z","v":14692,"vw":5.697343},{"c":5.71,"h":5.73,"l":5.6908,"n":228,"o":5.6999,"t":"2026-10-19T14:45:00Z","v":17319,"vw":5.710532},{"c":5.69,"h":5.705,"l":5.69,"n":207,"o":5.705,"t":"2026-10-19T14:50:00Z","v":10706,"vw":5.697141},{"c":5.7,"h":5.71,"l":5.685,"n":180,"o":5.7,"t":"2026-10-19T14:55:00Z","v":11739,"vw":5.704817},{"c":5.69,"h":5.71,"l":5.665,"n":145,"o":5.7,"t":"2026-10-19T15:00:00Z","v":6777,"vw":5.687949},{"c":5.6902,"h":5.71,"l":5.69,"n":147,"o":5.7,"t":"2026-10-19T15:05:00Z","v":8697,"vw":5.6992},{"c":5.69,"h":5.695,"l":5.67,"n":216,"o":5.695,"t":"2026-10-19T15:10:00Z","v":12662,"vw":5.683407},{"c":5.695,"h":5.695,"l":5.67,"n":247,"o":5.685,"t":"2026-10-19T15:15:00Z","v":16569,"vw":5.679878},{"c":5.71,"h":5.71,"l":5.66,"n":330,"o":5.695,"t":"2026-10-19T15:20:00Z","v":60390,"vw":5.671238},{"c":5.715,"h":5.72,"l":5.7048,"n":190,"o":5.718,"t":"2026-10-19T15:25:00Z","v":16459,"vw":5.713964},{"c":5.74,"h":5.74,"l":5.71,"n":212,"o":5.73,"t":"2026-10-19T15:30:00Z","v":20247,"vw":5.718144},{"c":5.735,"h":5.76,"l":5.73,"n":203,"o":5.74,"t":"2026-10-19T15:35:00Z","v":18179,"vw":5.746057},{"c":5.74,"h":5.75,"l":5.73,"n":158,"o":5.74,"t":"2026-10-19T15:40:00Z","v":12164,"vw":5.738224},{"c":5.7301,"h":5.74,"l":5.72,"n":240,"o":5.7301,"t":"2026-10-19T15:45:00Z","v":21467,"vw":5.726867},{"c":5.74,"h":5.76,"l":5.73,"n":211,"o":5.74,"t":"2026-10-19T15:50:00Z","v":17705,"vw":5.745855},{"c":5.755,"h":5.76,"l":5.73,"n":173,"o":5.75,"t":"2026-10-19T15:55:00Z","v":14508,"vw":5.749205},{"c":5.715,"h":5.7599,"l":5.71,"n":201,"o":5.755,"t":"2026-10-19T16:00:00Z","v":16776,"vw":5.737762},{"c":5.7158,"h":5.7158,"l":5.7,"n":183,"o":5.71,"t":"2026-10-19T16:05:00Z","v":8741,"vw":5.709153},{"c":5.72,"h":5.725,"l":5.71,"n":152,"o":5.71,"t":"2026-10-19T16:10:00Z","v":8274,"vw":5.718578},{"c":5.72,"h":5.74,"l":5.72,"n":205,"o":5.73,"t":"2026-10-19T16:15:00Z","v":13611,"vw":5.727998},{"c":5.71,"h":5.72,"l":5.71,"n":188,"o":5.715,"t":"2026-10-19T16:20:00Z","v":12107,"vw":5.717313},{"c":5.705,"h":5.715,"l":5.7,"n":161,"o":5.71,"t":"2026-10-19T16:25:00Z","v":8011,"vw":5.709713},{"c":5.705,"h":5.705,"l":5.69,"n":192,"o":5.705,"t":"2026-10-19T16:30:00Z","v":12604,"vw":5.70029},{"c":5.7,"h":5.705,"l":5.695,"n":171,"o":5.7,"t":"2026-10-19T16:35:00Z","v":7994,"vw":5.700287},{"c":5.715,"h":5.72,"l":5.7,"n":127,"o":5.7,"t":"2026-10-19T16:40:00Z","v":18625,"vw":5.715851},{"c":5.71,"h":5.72,"l":5.705,"n":233,"o":5.715,"t":"2026-10-19T16:45:00Z","v":13367,"vw":5.711836},{"c":5.72,"h":5.72,"l":5.705,"n":99,"o":5.705,"t":"2026-10-19T16:50:00Z","v":3939,"vw":5.716467},{"c":5.71,"h":5.72,"l":5.7,"n":181,"o":5.72,"t":"2026-10-19T16:55:00Z","v":8350,"vw":5.712094},{"c":5.71,"h":5.71,"l":5.695,"n":258,"o":5.7,"t":"2026-10-19T17:00:00Z","v":14558,"vw":5.700755},{"c":5.705,"h":5.715,"l":5.7,"n":195,"o":5.715,"t":"2026-10-19T17:05:00Z","v":11668,"vw":5.707659},{"c":5.71,"h":5.71,"l":5.7,"n":204,"o":5.7,"t":"2026-10-19T17:10:00Z","v":8606,"vw":5.704778},{"c":5.725,"h":5.735,"l":5.705,"n":295,"o":5.71,"t":"2026-10-19T17:15:00Z","v":16986,"vw":5.727043},{"c":5.73,"h":5.74,"l":5.725,"n":205,"o":5.725,"t":"2026-10-19T17:20:00Z","v":5837,"vw":5.733047},{"c":5.7289,"h":5.74,"l":5.7289,"n":161,"o":5.74,"t":"2026-10-19T17:25:00Z","v":9260,"vw":5.731872},{"c":5.7217,"h":5.735,"l":5.72,"n":205,"o":5.725,"t":"2026-10-19T17:30:00Z","v":11968,"vw":5.727213},{"c":5.71,"h":5.73,"l":5.702,"n":178,"o":5.73,"t":"2026-10-19T17:35:00Z","v":11654,"vw":5.720088},{"c":5.695,"h":5.71,"l":5.69,"n":187,"o":5.7,"t":"2026-10-19T17:40:00Z","v":10204,"vw":5.70154},{"c":5.665,"h":5.695,"l":5.665,"n":215,"o":5.695,"t":"2026-10-19T17:45:00Z","v":11530,"vw":5.680871},{"c":5.655,"h":5.665,"l":5.655,"n":156,"o":5.665,"t":"2026-10-19T17:50:00Z","v":7903,"vw":5.659857},{"c":5.67,"h":5.68,"l":5.655,"n":262,"o":5.655,"t":"2026-10-19T17:55:00Z","v":16145,"vw":5.664951},{"c":5.66,"h":5.69,"l":5.66,"n":233,"o":5.68,"t":"2026-10-19T18:00:00Z","v":12240,"vw":5.67563},{"c":5.67,"h":5.67,"l":5.65,"n":99,"o":5.66,"t":"2026-10-19T18:05:00Z","v":3768,"vw":5.657603},{"c":5.67,"h":5.68,"l":5.66,"n":246,"o":5.67,"t":"2026-10-19T18:10:00Z","v":18587,"vw":5.670724},{"c":5.67,"h":5.67,"l":5.66,"n":147,"o":5.665,"t":"2026-10-19T18:15:00Z","v":4287,"vw":5.663771},{"c":5.675,"h":5.68,"l":5.66,"n":259,"o":5.66,"t":"2026-10-19T18:20:00Z","v":22109,"vw":5.667952},{"c":5.63,"h":5.67,"l":5.625,"n":283,"o":5.67,"t":"2026-10-19T18:25:00Z","v":20638,"vw":5.652585},{"c":5.635,"h":5.65,"l":5.62,"n":174,"o":5.63,"t":"2026-10-19T18:30:00Z","v":17228,"vw":5.639725},{"c":5.63,"h":5.64,"l":5.63,"n":127,"o":5.635,"t":"2026-10-19T18:35:00Z","v":9326,"vw":5.638765},{"c":5.685,"h":5.69,"l":5.64,"n":336,"o":5.64,"t":"2026-10-19T18:40:00Z","v":23447,"vw":5.660479},{"c":5.695,"h":5.71,"l":5.69,"n":292,"o":5.69,"t":"2026-10-19T18:45:00Z","v":24818,"vw":5.700884},{"c":5.7,"h":5.71,"l":5.7,"n":258,"o":5.7,"t":"2026-10-19T18:50:00Z","v":15857,"vw":5.702346},{"c":5.69,"h":5.705,"l":5.68,"n":272,"o":5.705,"t":"2026-10-19T18:55:00Z","v":16346,"vw":5.696603},{"c":5.705,"h":5.71,"l":5.69,"n":205,"o":5.695,"t":"2026-10-19T19:00:00Z","v":12563,"vw":5.699203},{"c":5.685,"h":5.71,"l":5.68,"n":237,"o":5.71,"t":"2026-10-19T19:05:00Z","v":16552,"vw":5.699042},{"c":5.665,"h":5.685,"l":5.66,"n":194,"o":5.685,"t":"2026-10-19T19:10:00Z","v":8894,"vw":5.673401},{"c":5.66,"h":5.665,"l":5.645,"n":285,"o":5.66,"t":"2026-10-19T19:15:00Z","v":27074,"vw":5.656859},{"c":5.69,"h":5.69,"l":5.65,"n":275,"o":5.665,"t":"2026-10-19T19:20:00Z","v":23321,"vw":5.667227},{"c":5.675,"h":5.69,"l":5.665,"n":325,"o":5.69,"t":"2026-10-19T19:25:00Z","v":30146,"vw":5.674917},{"c":5.645,"h":5.67,"l":5.64,"n":363,"o":5.67,"t":"2026-10-19T19:30:00Z","v":27699,"vw":5.657715},{"c":5.665,"h":5.675,"l":5.64,"n":417,"o":5.645,"t":"2026-10-19T19:35:00Z","v":34854,"vw":5.656534},{"c":5.675,"h":5.69,"l":5.655,"n":463,"o":5.66,"t":"2026-10-19T19:40:00Z","v":67770,"vw":5.679448},{"c":5.665,"h":5.675,"l":5.66,"n":359,"o":5.675,"t":"2026-10-19T19:45:00Z","v":45292,"vw":5.66953},{"c":5.66,"h":5.675,"l":5.655,"n":478,"o":5.665,"t":"2026-10-19T19:50:00Z","v":68252,"vw":5.666247},{"c":5.69,"h":5.69,"l":5.65,"n":1624,"o":5.66,"t":"2026-10-19T19:55:00Z","v":242294,"vw":5.667837},{"c":5.68,"h":5.68,"l":5.68,"n":11,"o":5.68,"t":"2026-10-19T20:00:00Z","v":220943,"vw":5.68},{"c":5.625,"h":5.625,"l":5.625,"n":1,"o":5.625,"t":"2026-10-19T20:20:00Z","v":150,"vw":5.625},{"c":5.6685,"h":5.6685,"l":5.6685,"n":1,"o":5.6685,"t":"2026-10-19T20:30:00Z","v":100,"vw":5.6685},{"c":5.66,"h":5.68,"l":5.66,"n":3,"o":5.68,"t":"2026-10-19T20:35:00Z","v":2535,"vw":5.679211},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-19T23:15:00Z","v":805,"vw":5.66},{"c":5.69,"h":5.69,"l":5.67,"n":6,"o":5.67,"t":"2026-10-20T08:00:00Z","v":423,"vw":5.679975},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-20T11:45:00Z","v":100,"vw":5.68},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-20T12:55:00Z","v":201,"vw":5.6},{"c":5.655,"h":5.655,"l":5.655,"n":3,"o":5.655,"t":"2026-10-20T13:05:00Z","v":177,"vw":5.655},{"c":5.59,"h":5.63,"l":5.55,"n":183,"o":5.63,"t":"2026-10-20T13:30:00Z","v":17705,"vw":5.620313},{"c":5.63,"h":5.68,"l":5.59,"n":235,"o":5.6,"t":"2026-10-20T13:35:00Z","v":24927,"vw":5.62587},{"c":5.5797,"h":5.61,"l":5.52,"n":274,"o":5.61,"t":"2026-10-20T13:40:00Z","v":13968,"vw":5.560997},{"c":5.61,"h":5.635,"l":5.565,"n":92,"o":5.565,"t":"2026-10-20T13:45:00Z","v":6326,"vw":5.612031},{"c":5.665,"h":5.6897,"l":5.59,"n":83,"o":5.6,"t":"2026-10-20T13:50:00Z","v":5383,"vw":5.619082},{"c":5.69,"h":5.74,"l":5.65,"n":186,"o":5.67,"t":"2026-10-20T13:55:00Z","v":24470,"vw":5.697644},{"c":5.705,"h":5.765,"l":5.705,"n":190,"o":5.71,"t":"2026-10-20T14:00:00Z","v":14805,"vw":5.722289},{"c":5.77,"h":5.81,"l":5.7071,"n":144,"o":5.7071,"t":"2026-10-20T14:05:00Z","v":9539,"vw":5.776509},{"c":5.8,"h":5.82,"l":5.75,"n":125,"o":5.77,"t":"2026-10-20T14:10:00Z","v":11912,"vw":5.794238},{"c":5.86,"h":5.87,"l":5.79,"n":317,"o":5.81,"t":"2026-10-20T14:15:00Z","v":22854,"vw":5.845337},{"c":5.905,"h":5.91,"l":5.81,"n":225,"o":5.85,"t":"2026-10-20T14:20:00Z","v":13964,"vw":5.855283},{"c":5.915,"h":5.9436,"l":5.88,"n":205,"o":5.89,"t":"2026-10-20T14:25:00Z","v":19696,"vw":5.911009},{"c":5.83,"h":5.945,"l":5.83,"n":225,"o":5.915,"t":"2026-10-20T14:30:00Z","v":20405,"vw":5.911922},{"c":5.81,"h":5.86,"l":5.8,"n":127,"o":5.825,"t":"2026-10-20T14:35:00Z","v":6277,"vw":5.827692},{"c":5.835,"h":5.858,"l":5.81,"n":155,"o":5.81,"t":"2026-10-20T14:40:00Z","v":8672,"vw":5.834828},{"c":5.78,"h":5.865,"l":5.77,"n":148,"o":5.84,"t":"2026-10-20T14:45:00Z","v":8522,"vw":5.809255},{"c":5.8,"h":5.8,"l":5.77,"n":184,"o":5.785,"t":"2026-10-20T14:50:00Z","v":9552,"vw":5.779518},{"c":5.78,"h":5.805,"l":5.77,"n":132,"o":5.8,"t":"2026-10-20T14:55:00Z","v":8037,"vw":5.78576},{"c":5.78,"h":5.81,"l":5.765,"n":277,"o":5.8,"t":"2026-10-20T15:00:00Z","v":25680,"vw":5.792879},{"c":5.74,"h":5.78,"l":5.74,"n":119,"o":5.78,"t":"2026-10-20T15:05:00Z","v":6481,"vw":5.756817},{"c":5.71,"h":5.735,"l":5.67,"n":199,"o":5.735,"t":"2026-10-20T15:10:00Z","v":12771,"vw":5.698389},{"c":5.76,"h":5.76,"l":5.7,"n":241,"o":5.715,"t":"2026-10-20T15:15:00Z","v":20174,"vw":5.726155},{"c":5.76,"h":5.8,"l":5.75,"n":199,"o":5.79,"t":"2026-10-20T15:20:00Z","v":22876,"vw":5.787387},{"c":5.835,"h":5.85,"l":5.755,"n":341,"o":5.755,"t":"2026-10-20T15:25:00Z","v":100811,"vw":5.816729},{"c":5.82,"h":5.835,"l":5.81,"n":192,"o":5.835,"t":"2026-10-20T15:30:00Z","v":22419,"vw":5.824316},{"c":5.86,"h":5.86,"l":5.8,"n":327,"o":5.82,"t":"2026-10-20T15:35:00Z","v":35233,"vw":5.839719},{"c":5.89,"h":5.89,"l":5.86,"n":292,"o":5.86,"t":"2026-10-20T15:40:00Z","v":44260,"vw":5.876046},{"c":5.89,"h":5.89,"l":5.875,"n":196,"o":5.88,"t":"2026-10-20T15:45:00Z","v":8794,"vw":5.878822},{"c":5.9,"h":5.91,"l":5.87,"n":288,"o":5.8824,"t":"2026-10-20T15:50:00Z","v":27572,"vw":5.892022},{"c":5.85,"h":5.91,"l":5.85,"n":172,"o":5.91,"t":"2026-10-20T15:55:00Z","v":14097,"vw":5.878828},{"c":5.83,"h":5.86,"l":5.83,"n":133,"o":5.86,"t":"2026-10-20T16:00:00Z","v":7483,"vw":5.849201},{"c":5.84,"h":5.86,"l":5.8315,"n":173,"o":5.84,"t":"2026-10-20T16:05:00Z","v":9287,"vw":5.840753},{"c":5.84,"h":5.84,"l":5.83,"n":94,"o":5.84,"t":"2026-10-20T16:10:00Z","v":6759,"vw":5.836911},{"c":5.82,"h":5.855,"l":5.82,"n":113,"o":5.85,"t":"2026-10-20T16:15:00Z","v":5330,"vw":5.837615},{"c":5.78,"h":5.8,"l":5.74,"n":246,"o":5.8,"t":"2026-10-20T16:20:00Z","v":66520,"vw":5.762315},{"c":5.81,"h":5.81,"l":5.8,"n":110,"o":5.8,"t":"2026-10-20T16:25:00Z","v":4366,"vw":5.803218},{"c":5.81,"h":5.825,"l":5.81,"n":171,"o":5.81,"t":"2026-10-20T16:30:00Z","v":7023,"vw":5.814821},{"c":5.81,"h":5.82,"l":5.81,"n":77,"o":5.82,"t":"2026-10-20T16:35:00Z","v":3568,"vw":5.813101},{"c":5.79,"h":5.81,"l":5.79,"n":120,"o":5.81,"t":"2026-10-20T16:40:00Z","v":4827,"vw":5.800551},{"c":5.795,"h":5.8,"l":5.79,"n":106,"o":5.8,"t":"2026-10-20T16:45:00Z","v":3464,"vw":5.797667},{"c":5.76,"h":5.79,"l":5.76,"n":236,"o":5.79,"t":"2026-10-20T16:50:00Z","v":10570,"vw":5.780651},{"c":5.805,"h":5.815,"l":5.75,"n":177,"o":5.75,"t":"2026-10-20T16:55:00Z","v":13972,"vw":5.795443},{"c":5.8,"h":5.81,"l":5.8,"n":67,"o":5.805,"t":"2026-10-20T17:00:00Z","v":2891,"vw":5.807407},{"c":5.775,"h":5.805,"l":5.77,"n":264,"o":5.8,"t":"2026-10-20T17:05:00Z","v":14164,"vw":5.783974},{"c":5.78,"h":5.7899,"l":5.78,"n":72,"o":5.78,"t":"2026-10-20T17:10:00Z","v":5385,"vw":5.784877},{"c":5.7801,"h":5.785,"l":5.78,"n":81,"o":5.78,"t":"2026-10-20T17:15:00Z","v":3613,"vw":5.783666},{"c":5.785,"h":5.795,"l":5.78,"n":129,"o":5.78,"t":"2026-10-20T17:20:00Z","v":6544,"vw":5.790376},{"c":5.83,"h":5.83,"l":5.785,"n":259,"o":5.785,"t":"2026-10-20T17:25:00Z","v":124974,"vw":5.809205},{"c":5.81,"h":5.83,"l":5.81,"n":199,"o":5.83,"t":"2026-10-20T17:30:00Z","v":9668,"vw":5.815343},{"c":5.835,"h":5.835,"l":5.81,"n":161,"o":5.81,"t":"2026-10-20T17:35:00Z","v":10682,"vw":5.822552},{"c":5.82,"h":5.84,"l":5.82,"n":146,"o":5.83,"t":"2026-10-20T17:40:00Z","v":8733,"vw":5.829819},{"c":5.81,"h":5.83,"l":5.81,"n":92,"o":5.83,"t":"2026-10-20T17:45:00Z","v":3605,"vw":5.818947},{"c":5.82,"h":5.82,"l":5.82,"n":90,"o":5.82,"t":"2026-10-20T17:50:00Z","v":4344,"vw":5.82},{"c":5.83,"h":5.83,"l":5.82,"n":170,"o":5.83,"t":"2026-10-20T17:55:00Z","v":9797,"vw":5.824875},{"c":5.83,"h":5.83,"l":5.82,"n":132,"o":5.83,"t":"2026-10-20T18:00:00Z","v":6714,"vw":5.825},{"c":5.82,"h":5.82,"l":5.82,"n":109,"o":5.82,"t":"2026-10-20T18:05:00Z","v":3567,"vw":5.82},{"c":5.81,"h":5.82,"l":5.8,"n":128,"o":5.82,"t":"2026-10-20T18:10:00Z","v":7463,"vw":5.808481},{"c":5.82,"h":5.83,"l":5.81,"n":139,"o":5.81,"t":"2026-10-20T18:15:00Z","v":7361,"vw":5.819898},{"c":5.805,"h":5.82,"l":5.8,"n":98,"o":5.82,"t":"2026-10-20T18:20:00Z","v":5026,"vw":5.811771},{"c":5.81,"h":5.81,"l":5.8001,"n":97,"o":5.8089,"t":"2026-10-20T18:25:00Z","v":7010,"vw":5.804312},{"c":5.795,"h":5.81,"l":5.795,"n":165,"o":5.805,"t":"2026-10-20T18:30:00Z","v":9251,"vw":5.802589},{"c":5.775,"h":5.795,"l":5.775,"n":155,"o":5.795,"t":"2026-10-20T18:35:00Z","v":5462,"vw":5.78231},{"c":5.765,"h":5.78,"l":5.765,"n":202,"o":5.775,"t":"2026-10-20T18:40:00Z","v":18442,"vw":5.771265},{"c":5.8,"h":5.8,"l":5.765,"n":137,"o":5.765,"t":"2026-10-20T18:45:00Z","v":10844,"vw":5.778051},{"c":5.805,"h":5.815,"l":5.7997,"n":138,"o":5.7997,"t":"2026-10-20T18:50:00Z","v":10301,"vw":5.805106},{"c":5.8,"h":5.81,"l":5.8,"n":164,"o":5.805,"t":"2026-10-20T18:55:00Z","v":12073,"vw":5.801333},{"c":5.805,"h":5.81,"l":5.805,"n":154,"o":5.81,"t":"2026-10-20T19:00:00Z","v":16161,"vw":5.808852},{"c":5.835,"h":5.835,"l":5.805,"n":190,"o":5.805,"t":"2026-10-20T19:05:00Z","v":16625,"vw":5.819806},{"c":5.83,"h":5.845,"l":5.825,"n":180,"o":5.835,"t":"2026-10-20T19:10:00Z","v":15471,"vw":5.837391},{"c":5.815,"h":5.825,"l":5.815,"n":137,"o":5.825,"t":"2026-10-20T19:15:00Z","v":8767,"vw":5.821684},{"c":5.785,"h":5.815,"l":5.785,"n":200,"o":5.815,"t":"2026-10-20T19:20:00Z","v":8403,"vw":5.800557},{"c":5.785,"h":5.795,"l":5.78,"n":239,"o":5.785,"t":"2026-10-20T19:25:00Z","v":12966,"vw":5.789806},{"c":5.79,"h":5.8,"l":5.785,"n":264,"o":5.785,"t":"2026-10-20T19:30:00Z","v":15606,"vw":5.79184},{"c":5.755,"h":5.785,"l":5.755,"n":328,"o":5.78,"t":"2026-10-20T19:35:00Z","v":24562,"vw":5.769436},{"c":5.755,"h":5.765,"l":5.735,"n":412,"o":5.75,"t":"2026-10-20T19:40:00Z","v":31067,"vw":5.752787},{"c":5.755,"h":5.765,"l":5.75,"n":397,"o":5.755,"t":"2026-10-20T19:45:00Z","v":24096,"vw":5.759706},{"c":5.77,"h":5.77,"l":5.745,"n":431,"o":5.75,"t":"2026-10-20T19:50:00Z","v":25738,"vw":5.76081},{"c":5.72,"h":5.765,"l":5.69,"n":1801,"o":5.765,"t":"2026-10-20T19:55:00Z","v":179162,"vw":5.717073},{"c":5.73,"h":5.73,"l":5.73,"n":18,"o":5.73,"t":"2026-10-20T20:00:00Z","v":208954,"vw":5.73},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-20T21:50:00Z","v":501,"vw":5.65},{"c":5.9599,"h":5.9599,"l":5.8,"n":3,"o":5.8,"t":"2026-10-20T22:05:00Z","v":1554,"vw":5.903284},{"c":5.9199,"h":5.9199,"l":5.9199,"n":1,"o":5.9199,"t":"2026-10-20T22:15:00Z","v":500,"vw":5.9199},{"c":5.96,"h":5.96,"l":5.84,"n":4,"o":5.84,"t":"2026-10-20T22:50:00Z","v":1200,"vw":5.949091},{"c":5.9399,"h":5.9399,"l":5.9399,"n":1,"o":5.9399,"t":"2026-10-20T23:05:00Z","v":250,"vw":5.9399},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-20T23:25:00Z","v":200,"vw":5.84},{"c":5.8299,"h":5.8299,"l":5.8299,"n":1,"o":5.8299,"t":"2026-10-20T23:55:00Z","v":1000,"vw":5.8299},{"c":5.84,"h":5.85,"l":5.79,"n":10,"o":5.85,"t":"2026-10-21T08:00:00Z","v":825,"vw":5.822857},{"c":5.84,"h":5.84,"l":5.84,"n":3,"o":5.84,"t":"2026-10-21T09:40:00Z","v":305,"vw":5.84},{"c":5.93,"h":5.93,"l":5.93,"n":4,"o":5.93,"t":"2026-10-21T11:00:00Z","v":1004,"vw":5.93},{"c":5.9014,"h":5.9014,"l":5.9014,"n":2,"o":5.9014,"t":"2026-10-21T13:00:00Z","v":301,"vw":5.9014},{"c":5.89,"h":5.89,"l":5.85,"n":24,"o":5.86,"t":"2026-10-21T13:15:00Z","v":2675,"vw":5.880692},{"c":5.84,"h":5.9,"l":5.84,"n":17,"o":5.89,"t":"2026-10-21T13:20:00Z","v":1205,"vw":5.85611},{"c":5.86,"h":5.91,"l":5.85,"n":6,"o":5.86,"t":"2026-10-21T13:25:00Z","v":736,"vw":5.863678},{"c":5.89,"h":5.93,"l":5.81,"n":214,"o":5.865,"t":"2026-10-21T13:30:00Z","v":41073,"vw":5.867644},{"c":5.905,"h":5.9697,"l":5.875,"n":127,"o":5.875,"t":"2026-10-21T13:35:00Z","v":17670,"vw":5.924341},{"c":5.84,"h":5.9094,"l":5.84,"n":106,"o":5.9094,"t":"2026-10-21T13:40:00Z","v":7056,"vw":5.87897},{"c":5.89,"h":5.93,"l":5.86,"n":77,"o":5.86,"t":"2026-10-21T13:45:00Z","v":3757,"vw":5.885652},{"c":5.865,"h":5.96,"l":5.865,"n":165,"o":5.89,"t":"2026-10-21T13:50:00Z","v":18695,"vw":5.910303},{"c":5.88,"h":5.895,"l":5.864,"n":77,"o":5.87,"t":"2026-10-21T13:55:00Z","v":10998,"vw":5.872279},{"c":5.945,"h":5.96,"l":5.86,"n":87,"o":5.88,"t":"2026-10-21T14:00:00Z","v":10000,"vw":5.898307},{"c":5.91,"h":5.95,"l":5.9,"n":147,"o":5.95,"t":"2026-10-21T14:05:00Z","v":9190,"vw":5.926093},{"c":5.92,"h":5.945,"l":5.9,"n":71,"o":5.91,"t":"2026-10-21T14:10:00Z","v":7149,"vw":5.927458},{"c":5.9383,"h":5.9383,"l":5.895,"n":146,"o":5.915,"t":"2026-10-21T14:15:00Z","v":8539,"vw":5.913107},{"c":5.9,"h":5.96,"l":5.9,"n":343,"o":5.93,"t":"2026-10-21T14:20:00Z","v":28518,"vw":5.920913},{"c":5.85,"h":5.9076,"l":5.85,"n":105,"o":5.9076,"t":"2026-10-21T14:25:00Z","v":3775,"vw":5.878082},{"c":5.86,"h":5.86,"l":5.83,"n":193,"o":5.8482,"t":"2026-10-21T14:30:00Z","v":12762,"vw":5.845821},{"c":5.8,"h":5.85,"l":5.8,"n":151,"o":5.85,"t":"2026-10-21T14:35:00Z","v":6056,"vw":5.818108},{"c":5.82,"h":5.83,"l":5.79,"n":132,"o":5.7976,"t":"2026-10-21T14:40:00Z","v":9255,"vw":5.817224},{"c":5.84,"h":5.85,"l":5.825,"n":91,"o":5.83,"t":"2026-10-21T14:45:00Z","v":4348,"vw":5.835524},{"c":5.81,"h":5.85,"l":5.7975,"n":199,"o":5.85,"t":"2026-10-21T14:50:00Z","v":18923,"vw":5.81498},{"c":5.8,"h":5.82,"l":5.795,"n":118,"o":5.81,"t":"2026-10-21T14:55:00Z","v":19777,"vw":5.803979},{"c":5.8238,"h":5.829,"l":5.795,"n":108,"o":5.8,"t":"2026-10-21T15:00:00Z","v":11694,"vw":5.813229},{"c":5.83,"h":5.83,"l":5.8293,"n":72,"o":5.8299,"t":"2026-10-21T15:05:00Z","v":8846,"vw":5.829852},{"c":5.86,"h":5.87,"l":5.84,"n":178,"o":5.84,"t":"2026-10-21T15:10:00Z","v":16583,"vw":5.851157},{"c":5.845,"h":5.86,"l":5.84,"n":161,"o":5.86,"t":"2026-10-21T15:15:00Z","v":8752,"vw":5.847123},{"c":5.865,"h":5.865,"l":5.83,"n":109,"o":5.84,"t":"2026-10-21T15:20:00Z","v":11326,"vw":5.8462},{"c":5.86,"h":5.875,"l":5.855,"n":116,"o":5.865,"t":"2026-10-21T15:25:00Z","v":6213,"vw":5.862532},{"c":5.86,"h":5.88,"l":5.86,"n":100,"o":5.87,"t":"2026-10-21T15:30:00Z","v":7889,"vw":5.868047},{"c":5.865,"h":5.87,"l":5.86,"n":122,"o":5.86,"t":"2026-10-21T15:35:00Z","v":7162,"vw":5.86651},{"c":5.87,"h":5.87,"l":5.865,"n":108,"o":5.865,"t":"2026-10-21T15:40:00Z","v":4827,"vw":5.8672},{"c":5.91,"h":5.94,"l":5.88,"n":369,"o":5.88,"t":"2026-10-21T15:45:00Z","v":28637,"vw":5.913898},{"c":5.92,"h":5.92,"l":5.89,"n":99,"o":5.91,"t":"2026-10-21T15:50:00Z","v":7408,"vw":5.904646},{"c":5.925,"h":5.93,"l":5.91,"n":160,"o":5.92,"t":"2026-10-21T15:55:00Z","v":8049,"vw":5.922833},{"c":5.9017,"h":5.925,"l":5.875,"n":385,"o":5.925,"t":"2026-10-21T16:00:00Z","v":55816,"vw":5.898618},{"c":5.895,"h":5.91,"l":5.885,"n":157,"o":5.91,"t":"2026-10-21T16:05:00Z","v":8655,"vw":5.900331},{"c":5.88,"h":5.9,"l":5.875,"n":158,"o":5.895,"t":"2026-10-21T16:10:00Z","v":8568,"vw":5.886965},{"c":5.925,"h":5.93,"l":5.89,"n":202,"o":5.89,"t":"2026-10-21T16:15:00Z","v":15700,"vw":5.90225},{"c":5.915,"h":5.93,"l":5.91,"n":205,"o":5.93,"t":"2026-10-21T16:20:00Z","v":9692,"vw":5.917394},{"c":5.92,"h":5.92,"l":5.895,"n":198,"o":5.92,"t":"2026-10-21T16:25:00Z","v":15937,"vw":5.912329},{"c":5.92,"h":5.93,"l":5.92,"n":95,"o":5.93,"t":"2026-10-21T16:30:00Z","v":6725,"vw":5.924149},{"c":5.99,"h":5.995,"l":5.9139,"n":436,"o":5.915,"t":"2026-10-21T16:35:00Z","v":32972,"vw":5.952655},{"c":5.96,"h":6.015,"l":5.932,"n":318,"o":5.99,"t":"2026-10-21T16:40:00Z","v":43656,"vw":5.975789},{"c":5.955,"h":5.965,"l":5.95,"n":143,"o":5.96,"t":"2026-10-21T16:45:00Z","v":9225,"vw":5.958013},{"c":5.93,"h":5.96,"l":5.9203,"n":170,"o":5.95,"t":"2026-10-21T16:50:00Z","v":17077,"vw":5.946525},{"c":5.93,"h":5.94,"l":5.9202,"n":189,"o":5.9202,"t":"2026-10-21T16:55:00Z","v":18151,"vw":5.928955},{"c":5.935,"h":5.94,"l":5.92,"n":116,"o":5.93,"t":"2026-10-21T17:00:00Z","v":14226,"vw":5.933391},{"c":5.94,"h":5.95,"l":5.915,"n":191,"o":5.94,"t":"2026-10-21T17:05:00Z","v":33061,"vw":5.933558},{"c":5.95,"h":5.955,"l":5.93,"n":188,"o":5.94,"t":"2026-10-21T17:10:00Z","v":17389,"vw":5.946871},{"c":5.96,"h":5.965,"l":5.94,"n":160,"o":5.95,"t":"2026-10-21T17:15:00Z","v":11240,"vw":5.955365},{"c":5.945,"h":5.97,"l":5.94,"n":142,"o":5.97,"t":"2026-10-21T17:20:00Z","v":19471,"vw":5.947214},{"c":5.945,"h":5.95,"l":5.94,"n":129,"o":5.95,"t":"2026-10-21T17:25:00Z","v":8842,"vw":5.946693},{"c":5.935,"h":5.945,"l":5.93,"n":148,"o":5.94,"t":"2026-10-21T17:30:00Z","v":11883,"vw":5.938106},{"c":5.935,"h":5.94,"l":5.935,"n":127,"o":5.94,"t":"2026-10-21T17:35:00Z","v":10085,"vw":5.937762},{"c":5.935,"h":5.935,"l":5.925,"n":185,"o":5.935,"t":"2026-10-21T17:40:00Z","v":11935,"vw":5.931361},{"c":5.925,"h":5.935,"l":5.925,"n":60,"o":5.935,"t":"2026-10-21T17:45:00Z","v":3537,"vw":5.93037}],"history":[{"c":33.61,"h":38.47,"l":32.64,"n":111743,"o":38,"t":"2026-01-29T05:00:00Z","v":15957985,"vw":35.798461},{"c":33.95,"h":36.69,"l":33.75,"n":38017,"o":34.5,"t":"2026-01-30T05:00:00Z","v":4280321,"vw":34.625231},{"c":29.22,"h":34.3609,"l":29.05,"n":32347,"o":34,"t":"2026-02-02T05:00:00Z","v":4913738,"vw":30.922595},{"c":26.52,"h":30.0599,"l":23.5,"n":51300,"o":29.5,"t":"2026-02-03T05:00:00Z","v":6216898,"vw":25.939069},{"c":24.9,"h":27.7,"l":23.2401,"n":18945,"o":26.37,"t":"2026-02-04T05:00:00Z","v":3664583,"vw":25.087045},{"c":23.13,"h":25.195,"l":22.005,"n":28951,"o":23.43,"t":"2026-02-05T05:00:00Z","v":2711060,"vw":23.039372},{"c":25.44,"h":26.055,"l":23.11,"n":12256,"o":23.55,"t":"2026-02-06T05:00:00Z","v":1408119,"vw":24.692703},{"c":26.21,"h":26.64,"l":25.5,"n":7177,"o":26,"t":"2026-02-09T05:00:00Z","v":657495,"vw":25.994362},{"c":27.43,"h":28.555,"l":25.595,"n":12945,"o":26.16,"t":"2026-02-10T05:00:00Z","v":1437326,"vw":27.350232},{"c":27.39,"h":28.55,"l":25.6501,"n":9358,"o":28.06,"t":"2026-02-11T05:00:00Z","v":728344,"vw":26.953172},{"c":24.45,"h":27.6,"l":23.96,"n":7991,"o":27.34,"t":"2026-02-12T05:00:00Z","v":660519,"vw":24.961279},{"c":25.95,"h":26.03,"l":24.09,"n":5213,"o":24.56,"t":"2026-02-13T05:00:00Z","v":393053,"vw":25.643121},{"c":28,"h":29.2,"l":25.94,"n":14286,"o":26.01,"t":"2026-02-17T05:00:00Z","v":1579357,"vw":28.089478},{"c":27.96,"h":29.68,"l":27.53,"n":8070,"o":28.16,"t":"2026-02-18T05:00:00Z","v":460659,"vw":28.380151},{"c":28.57,"h":28.99,"l":27.0427,"n":4664,"o":27.72,"t":"2026-02-19T05:00:00Z","v":344807,"vw":27.987316},{"c":25.91,"h":28.8599,"l":25.25,"n":9286,"o":28.55,"t":"2026-02-20T05:00:00Z","v":746158,"vw":26.508883},{"c":27.2,"h":28.23,"l":25.57,"n":17100,"o":26.78,"t":"2026-02-23T05:00:00Z","v":1605193,"vw":26.946235},{"c":27.95,"h":28.46,"l":26.728,"n":10286,"o":27.96,"t":"2026-02-24T05:00:00Z","v":754056,"vw":27.695401},{"c":26.46,"h":28.96,"l":25.9134,"n":8965,"o":28.62,"t":"2026-02-25T05:00:00Z","v":796763,"vw":26.925212},{"c":26.17,"h":27.25,"l":25.63,"n":7778,"o":26.45,"t":"2026-02-26T05:00:00Z","v":534696,"vw":26.432542},{"c":25.6,"h":26.885,"l":25.37,"n":8636,"o":25.79,"t":"2026-02-27T05:00:00Z","v":675287,"vw":25.929061},{"c":26,"h":27.24,"l":25.2,"n":13765,"o":25.26,"t":"2026-03-02T05:00:00Z","v":1241367,"vw":26.408849},{"c":24.26,"h":25.29,"l":23.19,"n":8542,"o":25.225,"t":"2026-03-03T05:00:00Z","v":559436,"vw":24.328154},{"c":23.18,"h":24.5197,"l":22.77,"n":6515,"o":24.42,"t":"2026-03-04T05:00:00Z","v":466732,"vw":23.444068},{"c":22.79,"h":23.44,"l":21.6301,"n":9350,"o":23.29,"t":"2026-03-05T05:00:00Z","v":772810,"vw":22.686539},{"c":21.4,"h":22.33,"l":21.12,"n":8125,"o":22.33,"t":"2026-03-06T05:00:00Z","v":579440,"vw":21.57664},{"c":21.65,"h":21.92,"l":20.3,"n":8617,"o":21.34,"t":"2026-03-09T04:00:00Z","v":594067,"vw":21.137941},{"c":21.96,"h":23.6,"l":21.32,"n":5425,"o":21.64,"t":"2026-03-10T04:00:00Z","v":434008,"vw":22.531688},{"c":21.18,"h":21.865,"l":20.8,"n":5979,"o":21.73,"t":"2026-03-11T04:00:00Z","v":395464,"vw":21.246657},{"c":19.98,"h":21.2388,"l":19.67,"n":9506,"o":21.01,"t":"2026-03-12T04:00:00Z","v":744484,"vw":20.173355},{"c":19.81,"h":21.23,"l":19.79,"n":9699,"o":20.75,"t":"2026-03-13T04:00:00Z","v":1276181,"vw":20.236291},{"c":19.82,"h":20.355,"l":19.73,"n":7014,"o":20,"t":"2026-03-16T04:00:00Z","v":487163,"vw":20.01028},{"c":18.68,"h":20.24,"l":18.66,"n":9669,"o":19.92,"t":"2026-03-17T04:00:00Z","v":728689,"vw":19.135095},{"c":18.2,"h":18.92,"l":18.06,"n":10008,"o":18.8,"t":"2026-03-18T04:00:00Z","v":1257186,"vw":18.359054},{"c":17.68,"h":18.18,"l":16.93,"n":17258,"o":17.94,"t":"2026-03-19T04:00:00Z","v":1533369,"vw":17.54155},{"c":21.07,"h":23.75,"l":18.275,"n":42229,"o":19.89,"t":"2026-03-20T04:00:00Z","v":8693699,"vw":21.439515},{"c":23.2,"h":23.85,"l":20.55,"n":21575,"o":21.6,"t":"2026-03-23T04:00:00Z","v":2199050,"vw":22.647978},{"c":21.39,"h":23.45,"l":21.25,"n":18163,"o":23.01,"t":"2026-03-24T04:00:00Z","v":1517672,"vw":22.268835},{"c":22.49,"h":23.9,"l":21.13,"n":18082,"o":21.27,"t":"2026-03-25T04:00:00Z","v":1553075,"vw":22.752353},{"c":21.19,"h":22.64,"l":20.83,"n":12837,"o":21.81,"t":"2026-03-26T04:00:00Z","v":1007058,"vw":21.661612},{"c":21.66,"h":22.24,"l":20.79,"n":18074,"o":20.92,"t":"2026-03-27T04:00:00Z","v":1605339,"vw":21.708522},{"c":21.04,"h":21.62,"l":20.31,"n":22428,"o":21.5,"t":"2026-03-30T04:00:00Z","v":2237176,"vw":20.90538},{"c":22.17,"h":22.9304,"l":20.9,"n":20062,"o":21.21,"t":"2026-03-31T04:00:00Z","v":1784135,"vw":22.119832},{"c":23.6,"h":24.77,"l":22.38,"n":17019,"o":22.38,"t":"2026-04-01T04:00:00Z","v":1639475,"vw":23.861176},{"c":28.03,"h":28.23,"l":22.6602,"n":29962,"o":22.8,"t":"2026-04-02T04:00:00Z","v":3873299,"vw":26.464923},{"c":28.1,"h":30.38,"l":27.65,"n":34590,"o":29.2,"t":"2026-04-06T04:00:00Z","v":3221044,"vw":28.71185},{"c":27.56,"h":28.29,"l":26.31,"n":26074,"o":28.25,"t":"2026-04-07T04:00:00Z","v":1897629,"vw":27.095788},{"c":27.95,"h":29.57,"l":26.885,"n":18303,"o":28.22,"t":"2026-04-08T04:00:00Z","v":1784808,"vw":28.130299},{"c":36.01,"h":36.65,"l":27.9,"n":67083,"o":27.9,"t":"2026-04-09T04:00:00Z","v":5891146,"vw":33.548832},{"c":33.32,"h":36.07,"l":31.6635,"n":40792,"o":36.05,"t":"2026-04-10T04:00:00Z","v":3318185,"vw":33.089098},{"c":33.87,"h":36.99,"l":32.01,"n":39792,"o":33.42,"t":"2026-04-13T04:00:00Z","v":3479629,"vw":34.698695},{"c":34.46,"h":35.78,"l":32.11,"n":33968,"o":33.43,"t":"2026-04-14T04:00:00Z","v":2795050,"vw":33.973752},{"c":39.68,"h":40.05,"l":34.56,"n":39282,"o":34.83,"t":"2026-04-15T04:00:00Z","v":3992784,"vw":37.436877},{"c":38.31,"h":39.495,"l":35.1,"n":34080,"o":39.495,"t":"2026-04-16T04:00:00Z","v":3170983,"vw":36.93178},{"c":35.72,"h":38.95,"l":34.63,"n":24830,"o":38.51,"t":"2026-04-17T04:00:00Z","v":2131167,"vw":36.193605},{"c":38.47,"h":38.758,"l":35.52,"n":19461,"o":35.69,"t":"2026-04-20T04:00:00Z","v":1638855,"vw":37.465664},{"c":41.35,"h":44.305,"l":38.93,"n":38353,"o":39.28,"t":"2026-04-21T04:00:00Z","v":3557963,"vw":41.981262},{"c":43.45,"h":44.54,"l":39.5701,"n":24002,"o":42.29,"t":"2026-04-22T04:00:00Z","v":2637319,"vw":41.805312},{"c":35.71,"h":43.62,"l":34.25,"n":46665,"o":43.06,"t":"2026-04-23T04:00:00Z","v":4618825,"vw":36.355075},{"c":31.06,"h":36,"l":30.27,"n":39605,"o":35.8,"t":"2026-04-24T04:00:00Z","v":3649155,"vw":32.547739},{"c":32.58,"h":33.06,"l":30.5001,"n":22728,"o":31.14,"t":"2026-04-27T04:00:00Z","v":1963820,"vw":32.322279},{"c":31.93,"h":32.1699,"l":30.3,"n":16776,"o":31.82,"t":"2026-04-28T04:00:00Z","v":1368986,"vw":31.39536},{"c":29.24,"h":31.88,"l":28.5,"n":19256,"o":31.57,"t":"2026-04-29T04:00:00Z","v":1741533,"vw":29.351794},{"c":33.16,"h":33.75,"l":30.41,"n":22607,"o":30.5,"t":"2026-04-30T04:00:00Z","v":1977011,"vw":32.879378},{"c":31.97,"h":33.41,"l":30.75,"n":17100,"o":33.41,"t":"2026-05-01T04:00:00Z","v":1361829,"vw":31.83169},{"c":32.06,"h":33.43,"l":31.02,"n":14976,"o":31.95,"t":"2026-05-04T04:00:00Z","v":1146149,"vw":31.971344},{"c":32.71,"h":34.91,"l":30.8,"n":20014,"o":32.88,"t":"2026-05-05T04:00:00Z","v":1770887,"vw":32.34901},{"c":36.87,"h":37.98,"l":33.64,"n":26340,"o":33.64,"t":"2026-05-06T04:00:00Z","v":2117789,"vw":36.648802},{"c":33.38,"h":36.4506,"l":32.91,"n":21181,"o":36.26,"t":"2026-05-07T04:00:00Z","v":1508620,"vw":34.234047},{"c":34.79,"h":36.0599,"l":33.44,"n":27205,"o":34.06,"t":"2026-05-08T04:00:00Z","v":1843145,"vw":34.802438},{"c":35.88,"h":37.86,"l":30.25,"n":52829,"o":34.78,"t":"2026-05-11T04:00:00Z","v":4742001,"vw":33.89628},{"c":31.97,"h":35.49,"l":30.84,"n":40369,"o":34.56,"t":"2026-05-12T04:00:00Z","v":2883336,"vw":32.307048},{"c":28.24,"h":32.799,"l":27.5825,"n":53817,"o":32.51,"t":"2026-05-13T04:00:00Z","v":4427097,"vw":29.534463},{"c":28.94,"h":29.2693,"l":26.2,"n":45033,"o":28.47,"t":"2026-05-14T04:00:00Z","v":4168690,"vw":28.009904},{"c":24.02,"h":27.65,"l":23.39,"n":48661,"o":27.07,"t":"2026-05-15T04:00:00Z","v":4617416,"vw":24.138025},{"c":25.93,"h":26.99,"l":24.53,"n":31135,"o":25.26,"t":"2026-05-18T04:00:00Z","v":2289618,"vw":25.550133},{"c":25.68,"h":25.92,"l":24.25,"n":18618,"o":25.92,"t":"2026-05-19T04:00:00Z","v":1215217,"vw":25.299075},{"c":25.85,"h":26.46,"l":24.64,"n":17238,"o":25.65,"t":"2026-05-20T04:00:00Z","v":1123692,"vw":25.831824},{"c":28.45,"h":28.7233,"l":25.3101,"n":22646,"o":25.75,"t":"2026-05-21T04:00:00Z","v":1585796,"vw":27.678173},{"c":29.03,"h":29.75,"l":27.9,"n":20955,"o":28.56,"t":"2026-05-22T04:00:00Z","v":1380196,"vw":28.804136},{"c":33.18,"h":35.305,"l":30.38,"n":42716,"o":31.62,"t":"2026-05-26T04:00:00Z","v":3179525,"vw":33.775943},{"c":35.11,"h":36.3,"l":33.33,"n":30328,"o":34.74,"t":"2026-05-27T04:00:00Z","v":1978670,"vw":35.216444},{"c":31.99,"h":36.38,"l":30.8501,"n":32893,"o":35,"t":"2026-05-28T04:00:00Z","v":2697038,"vw":32.718818},{"c":32.64,"h":32.87,"l":27.86,"n":29566,"o":31.57,"t":"2026-05-29T04:00:00Z","v":3422926,"vw":31.396437},{"c":29.78,"h":32.25,"l":29.13,"n":23340,"o":32.25,"t":"2026-06-01T04:00:00Z","v":1301817,"vw":30.086213},{"c":31.91,"h":33.99,"l":29.52,"n":24891,"o":29.89,"t":"2026-06-02T04:00:00Z","v":1876060,"vw":32.284301},{"c":30.44,"h":31.3,"l":28.5801,"n":19506,"o":31.06,"t":"2026-06-03T04:00:00Z","v":2277114,"vw":30.023401},{"c":29.67,"h":33.18,"l":29.28,"n":28406,"o":30.4,"t":"2026-06-04T04:00:00Z","v":2224195,"vw":31.057285},{"c":29.14,"h":29.82,"l":27.68,"n":19568,"o":29.35,"t":"2026-06-05T04:00:00Z","v":1410964,"vw":28.727785},{"c":28.99,"h":30.99,"l":28.6,"n":16616,"o":29.84,"t":"2026-06-08T04:00:00Z","v":989796,"vw":29.641096},{"c":27.68,"h":31.75,"l":26.83,"n":24654,"o":29.27,"t":"2026-06-09T04:00:00Z","v":1864692,"vw":28.47861},{"c":27.62,"h":28.68,"l":26.15,"n":19396,"o":27.4,"t":"2026-06-10T04:00:00Z","v":1348374,"vw":27.402262},{"c":33.72,"h":34.075,"l":28.53,"n":38694,"o":28.93,"t":"2026-06-11T04:00:00Z","v":2913375,"vw":32.295921},{"c":27.69,"h":33.7454,"l":26.99,"n":40323,"o":33.39,"t":"2026-06-12T04:00:00Z","v":3037084,"vw":28.315932},{"c":30.5,"h":30.9,"l":26.26,"n":29316,"o":27.93,"t":"2026-06-15T04:00:00Z","v":2120258,"vw":29.507242},{"c":32.49,"h":32.54,"l":29.025,"n":23862,"o":29.73,"t":"2026-06-16T04:00:00Z","v":1869561,"vw":31.244231},{"c":30.3,"h":34.73,"l":30.09,"n":23916,"o":32.57,"t":"2026-06-17T04:00:00Z","v":1578223,"vw":32.059632},{"c":30.8,"h":31.5,"l":27.54,"n":24480,"o":31.5,"t":"2026-06-18T04:00:00Z","v":4190543,"vw":29.905422},{"c":28.96,"h":30.49,"l":27.285,"n":18293,"o":30.49,"t":"2026-06-22T04:00:00Z","v":1443561,"vw":28.505928},{"c":28.56,"h":28.9319,"l":27.2,"n":11980,"o":27.53,"t":"2026-06-23T04:00:00Z","v":979107,"vw":28.076939},{"c":24.54,"h":28.99,"l":24.4,"n":23211,"o":28.56,"t":"2026-06-24T04:00:00Z","v":1836241,"vw":25.786012},{"c":24.39,"h":25.4593,"l":23.5524,"n":16669,"o":25.01,"t":"2026-06-25T04:00:00Z","v":1047819,"vw":24.491581},{"c":26.26,"h":26.45,"l":23.4,"n":13420,"o":23.79,"t":"2026-06-26T04:00:00Z","v":1601744,"vw":25.86018},{"c":24.11,"h":27.29,"l":24,"n":17524,"o":27,"t":"2026-06-29T04:00:00Z","v":1445056,"vw":24.933922},{"c":24.62,"h":25.42,"l":23.51,"n":14549,"o":24,"t":"2026-06-30T04:00:00Z","v":1211469,"vw":24.67318},{"c":24.59,"h":25.95,"l":24.55,"n":14542,"o":25.14,"t":"2026-07-01T04:00:00Z","v":1140187,"vw":25.301752},{"c":24.9,"h":27.2499,"l":24.4125,"n":15989,"o":24.89,"t":"2026-07-02T04:00:00Z","v":1233279,"vw":25.501327},{"c":23.57,"h":25.48,"l":22.65,"n":14475,"o":25.01,"t":"2026-07-06T04:00:00Z","v":848457,"vw":23.762939},{"c":22.92,"h":23.35,"l":22.02,"n":11482,"o":23.15,"t":"2026-07-07T04:00:00Z","v":693149,"vw":22.757496},{"c":21,"h":23.6,"l":20.72,"n":16494,"o":22.2,"t":"2026-07-08T04:00:00Z","v":1288537,"vw":21.540176},{"c":20.58,"h":21.27,"l":19.98,"n":13698,"o":21.21,"t":"2026-07-09T04:00:00Z","v":1008670,"vw":20.720499},{"c":19.89,"h":21.29,"l":19.52,"n":10596,"o":20.48,"t":"2026-07-10T04:00:00Z","v":764858,"vw":19.981608},{"c":19.13,"h":20.4808,"l":18.81,"n":13933,"o":20.12,"t":"2026-07-13T04:00:00Z","v":1117146,"vw":19.27007},{"c":21.26,"h":21.95,"l":19.4,"n":14920,"o":19.45,"t":"2026-07-14T04:00:00Z","v":1565355,"vw":21.158633},{"c":19.27,"h":21.765,"l":19.16,"n":9756,"o":21.1,"t":"2026-07-15T04:00:00Z","v":782659,"vw":19.776431},{"c":18.53,"h":19.15,"l":17.36,"n":17424,"o":19.05,"t":"2026-07-16T04:00:00Z","v":1083165,"vw":18.100935},{"c":17.93,"h":18.96,"l":17.62,"n":12184,"o":17.97,"t":"2026-07-17T04:00:00Z","v":831935,"vw":18.16578},{"c":17.42,"h":18.494,"l":17.155,"n":12484,"o":18.25,"t":"2026-07-20T04:00:00Z","v":922453,"vw":17.424585},{"c":17.98,"h":18.81,"l":17,"n":12444,"o":17.22,"t":"2026-07-21T04:00:00Z","v":1018601,"vw":17.953399},{"c":17.72,"h":18.82,"l":17.54,"n":12503,"o":18.11,"t":"2026-07-22T04:00:00Z","v":1240788,"vw":17.85123},{"c":17.62,"h":18.59,"l":17.33,"n":11109,"o":17.47,"t":"2026-07-23T04:00:00Z","v":851019,"vw":17.686216},{"c":17.06,"h":17.9772,"l":16.53,"n":8682,"o":17.96,"t":"2026-07-24T04:00:00Z","v":707459,"vw":16.901016},{"c":18.87,"h":18.9465,"l":17.27,"n":14040,"o":17.33,"t":"2026-07-27T04:00:00Z","v":793501,"vw":18.471821},{"c":17.81,"h":18.32,"l":16.94,"n":22474,"o":18.29,"t":"2026-07-28T04:00:00Z","v":2067542,"vw":17.739401},{"c":15.02,"h":17.48,"l":14.42,"n":41838,"o":17.365,"t":"2026-07-29T04:00:00Z","v":4325672,"vw":15.64731},{"c":15.26,"h":15.65,"l":14.31,"n":24634,"o":15.04,"t":"2026-07-30T04:00:00Z","v":2104713,"vw":15.10488},{"c":14.73,"h":15.68,"l":14.68,"n":20647,"o":15.41,"t":"2026-07-31T04:00:00Z","v":1373131,"vw":14.945635},{"c":14.28,"h":15.155,"l":13.88,"n":26436,"o":14.66,"t":"2026-08-03T04:00:00Z","v":1919304,"vw":14.398934},{"c":15.31,"h":16,"l":14.61,"n":49406,"o":14.97,"t":"2026-08-04T04:00:00Z","v":4803839,"vw":15.431059},{"c":13.15,"h":15.17,"l":13.105,"n":33296,"o":15,"t":"2026-08-05T04:00:00Z","v":2464951,"vw":13.507188},{"c":10.89,"h":13.1,"l":10.81,"n":47661,"o":13.1,"t":"2026-08-06T04:00:00Z","v":4035597,"vw":11.553716},{"c":11.41,"h":11.8,"l":10.48,"n":45572,"o":11.25,"t":"2026-08-07T04:00:00Z","v":3932247,"vw":11.16627},{"c":10.48,"h":11.93,"l":10.23,"n":35599,"o":11.27,"t":"2026-08-10T04:00:00Z","v":3075373,"vw":10.582279},{"c":10.6,"h":10.62,"l":10.005,"n":36868,"o":10.51,"t":"2026-08-11T04:00:00Z","v":3754547,"vw":10.389653},{"c":11.04,"h":11.3599,"l":10.5,"n":28180,"o":10.7,"t":"2026-08-12T04:00:00Z","v":3994652,"vw":10.920826},{"c":11.51,"h":11.89,"l":10.76,"n":36953,"o":10.87,"t":"2026-08-13T04:00:00Z","v":4582260,"vw":11.308508},{"c":10.93,"h":11.24,"l":9.6301,"n":57063,"o":10.055,"t":"2026-08-14T04:00:00Z","v":6580433,"vw":10.399671},{"c":10.66,"h":11.73,"l":10.36,"n":37821,"o":10.36,"t":"2026-08-17T04:00:00Z","v":4386675,"vw":11.04581},{"c":10.42,"h":10.74,"l":9.4,"n":42277,"o":10.24,"t":"2026-08-18T04:00:00Z","v":5019183,"vw":10.14127},{"c":10.18,"h":10.44,"l":9.875,"n":34025,"o":10.32,"t":"2026-08-19T04:00:00Z","v":3769425,"vw":10.111961},{"c":9.2,"h":9.9984,"l":8.89,"n":45247,"o":9.99,"t":"2026-08-20T04:00:00Z","v":5456754,"vw":9.209549},{"c":9.32,"h":9.75,"l":9.15,"n":26055,"o":9.26,"t":"2026-08-21T04:00:00Z","v":2431028,"vw":9.496523},{"c":9.76,"h":9.83,"l":9.11,"n":31894,"o":9.22,"t":"2026-08-24T04:00:00Z","v":3263267,"vw":9.572441},{"c":9.32,"h":10.08,"l":9.13,"n":32361,"o":10,"t":"2026-08-25T04:00:00Z","v":2944818,"vw":9.337221},{"c":9.13,"h":9.5461,"l":9.09,"n":22320,"o":9.2,"t":"2026-08-26T04:00:00Z","v":1972652,"vw":9.241412},{"c":9.19,"h":9.4,"l":9.02,"n":19177,"o":9.27,"t":"2026-08-27T04:00:00Z","v":2049829,"vw":9.213842},{"c":8.97,"h":9.39,"l":8.95,"n":20568,"o":9.18,"t":"2026-08-28T04:00:00Z","v":2165683,"vw":9.088164},{"c":9.09,"h":9.29,"l":8.93,"n":19627,"o":8.95,"t":"2026-08-31T04:00:00Z","v":1910158,"vw":9.062854},{"c":8.82,"h":8.99,"l":8.61,"n":26873,"o":8.85,"t":"2026-09-01T04:00:00Z","v":2505308,"vw":8.794623},{"c":8.67,"h":8.805,"l":8.38,"n":35099,"o":8.78,"t":"2026-09-02T04:00:00Z","v":2993484,"vw":8.6196},{"c":8.51,"h":9,"l":8.38,"n":29369,"o":8.84,"t":"2026-09-03T04:00:00Z","v":2678234,"vw":8.519336},{"c":8.96,"h":8.97,"l":8.46,"n":27791,"o":8.46,"t":"2026-09-04T04:00:00Z","v":2652848,"vw":8.806468},{"c":8.93,"h":9.23,"l":8.71,"n":32063,"o":8.94,"t":"2026-09-08T04:00:00Z","v":2827913,"vw":8.980534},{"c":8.07,"h":9.08,"l":8.05,"n":28960,"o":8.8,"t":"2026-09-09T04:00:00Z","v":2974023,"vw":8.381734},{"c":7.45,"h":8.25,"l":7.45,"n":35455,"o":7.98,"t":"2026-09-10T04:00:00Z","v":3656247,"vw":7.782417},{"c":7.88,"h":8.14,"l":7.65,"n":26165,"o":7.66,"t":"2026-09-11T04:00:00Z","v":3156516,"vw":7.901611},{"c":7.71,"h":8.18,"l":7.66,"n":29538,"o":7.79,"t":"2026-09-14T04:00:00Z","v":2581064,"vw":7.85882},{"c":7.77,"h":7.985,"l":7.505,"n":25881,"o":7.7,"t":"2026-09-15T04:00:00Z","v":2620085,"vw":7.736289},{"c":8.23,"h":8.42,"l":7.797,"n":32257,"o":7.86,"t":"2026-09-16T04:00:00Z","v":4231863,"vw":8.19003},{"c":8.76,"h":9.1,"l":8.2405,"n":33366,"o":8.45,"t":"2026-09-17T04:00:00Z","v":4240030,"vw":8.783031},{"c":8.55,"h":8.965,"l":8.23,"n":34393,"o":8.76,"t":"2026-09-18T04:00:00Z","v":21822420,"vw":8.537588},{"c":9.76,"h":9.98,"l":8.69,"n":34314,"o":8.69,"t":"2026-09-21T04:00:00Z","v":4603760,"vw":9.661123},{"c":9.91,"h":10.0284,"l":9.3,"n":31230,"o":9.79,"t":"2026-09-22T04:00:00Z","v":3610824,"vw":9.847025},{"c":9.61,"h":10.04,"l":9.53,"n":31625,"o":9.79,"t":"2026-09-23T04:00:00Z","v":2918371,"vw":9.695086},{"c":9.81,"h":9.94,"l":9.365,"n":25694,"o":9.47,"t":"2026-09-24T04:00:00Z","v":2202126,"vw":9.742552},{"c":9.57,"h":10.04,"l":9.37,"n":23745,"o":9.85,"t":"2026-09-25T04:00:00Z","v":2017266,"vw":9.594865},{"c":9.14,"h":9.6152,"l":9.13,"n":18202,"o":9.31,"t":"2026-09-28T04:00:00Z","v":1478028,"vw":9.284164},{"c":8.83,"h":9.4,"l":8.805,"n":17289,"o":9.16,"t":"2026-09-29T04:00:00Z","v":1630757,"vw":8.975103},{"c":8.65,"h":9.16,"l":8.605,"n":19969,"o":8.92,"t":"2026-09-30T04:00:00Z","v":1584702,"vw":8.764181},{"c":8.61,"h":8.93,"l":8.4791,"n":20994,"o":8.7,"t":"2026-10-01T04:00:00Z","v":1569229,"vw":8.603511},{"c":8.98,"h":9.06,"l":8.605,"n":19075,"o":8.88,"t":"2026-10-02T04:00:00Z","v":1788659,"vw":8.914979},{"c":8.31,"h":8.81,"l":8.065,"n":25802,"o":8.77,"t":"2026-10-05T04:00:00Z","v":2505594,"vw":8.26302},{"c":8.03,"h":8.52,"l":7.96,"n":19145,"o":8.365,"t":"2026-10-06T04:00:00Z","v":1955594,"vw":8.122149},{"c":7.38,"h":7.86,"l":7.2,"n":26904,"o":7.86,"t":"2026-10-07T04:00:00Z","v":2726834,"vw":7.412378},{"c":7.23,"h":7.335,"l":7.03,"n":24590,"o":7.27,"t":"2026-10-08T04:00:00Z","v":2470564,"vw":7.207218},{"c":7.11,"h":7.25,"l":6.78,"n":19011,"o":7.25,"t":"2026-10-09T04:00:00Z","v":2065788,"vw":7.046713},{"c":6.83,"h":7.18,"l":6.67,"n":26162,"o":7.09,"t":"2026-10-12T04:00:00Z","v":2253210,"vw":6.856499},{"c":6.56,"h":6.8,"l":6.4713,"n":17232,"o":6.775,"t":"2026-10-13T04:00:00Z","v":1575489,"vw":6.565334},{"c":5.95,"h":6.53,"l":5.92,"n":23885,"o":6.41,"t":"2026-10-14T04:00:00Z","v":2447769,"vw":6.117484},{"c":6.1,"h":6.245,"l":5.645,"n":33627,"o":5.83,"t":"2026-10-15T04:00:00Z","v":3543409,"vw":6.024215},{"c":5.58,"h":6.04,"l":5.52,"n":20458,"o":6.04,"t":"2026-10-16T04:00:00Z","v":1982451,"vw":5.669979},{"c":5.68,"h":5.765,"l":5.58,"n":19751,"o":5.7,"t":"2026-10-19T04:00:00Z","v":1911000,"vw":5.679275},{"c":5.73,"h":5.945,"l":5.52,"n":16461,"o":5.63,"t":"2026-10-20T04:00:00Z","v":1643390,"vw":5.778315},{"c":5.925,"h":6.015,"l":5.79,"n":8643,"o":5.865,"t":"2026-10-21T04:00:00Z","v":760048,"vw":5.904696}],"volatilityBars":[{"c":8.82,"h":8.87,"l":8.82,"n":6,"o":8.87,"t":"2026-09-18T08:00:00Z","v":536,"vw":8.85781},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-09-18T09:00:00Z","v":282,"vw":8.85},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-09-18T09:15:00Z","v":100,"vw":8.88},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-09-18T09:30:00Z","v":100,"vw":8.95},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-09-18T10:00:00Z","v":178,"vw":8.88},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-09-18T10:30:00Z","v":372,"vw":8.88},{"c":8.78,"h":8.78,"l":8.78,"n":2,"o":8.78,"t":"2026-09-18T12:00:00Z","v":900,"vw":8.78},{"c":8.78,"h":8.78,"l":8.78,"n":2,"o":8.78,"t":"2026-09-18T12:15:00Z","v":220,"vw":8.78},{"c":8.78,"h":8.78,"l":8.75,"n":16,"o":8.78,"t":"2026-09-18T13:15:00Z","v":7865,"vw":8.776746},{"c":8.53,"h":8.965,"l":8.424,"n":1449,"o":8.76,"t":"2026-09-18T13:30:00Z","v":198208,"vw":8.618209},{"c":8.575,"h":8.71,"l":8.54,"n":1383,"o":8.55,"t":"2026-09-18T13:45:00Z","v":125918,"vw":8.609995},{"c":8.505,"h":8.6067,"l":8.46,"n":1158,"o":8.56,"t":"2026-09-18T14:00:00Z","v":79734,"vw":8.53888},{"c":8.39,"h":8.505,"l":8.31,"n":1405,"o":8.505,"t":"2026-09-18T14:15:00Z","v":127791,"vw":8.386633},{"c":8.405,"h":8.43,"l":8.37,"n":1089,"o":8.39,"t":"2026-09-18T14:30:00Z","v":82128,"vw":8.3962},{"c":8.265,"h":8.43,"l":8.23,"n":1124,"o":8.4008,"t":"2026-09-18T14:45:00Z","v":86219,"vw":8.357372},{"c":8.2699,"h":8.29,"l":8.24,"n":938,"o":8.26,"t":"2026-09-18T15:00:00Z","v":73677,"vw":8.264525},{"c":8.31,"h":8.33,"l":8.26,"n":867,"o":8.26,"t":"2026-09-18T15:15:00Z","v":72460,"vw":8.302098},{"c":8.39,"h":8.39,"l":8.28,"n":932,"o":8.31,"t":"2026-09-18T15:30:00Z","v":60968,"vw":8.340517},{"c":8.3,"h":8.405,"l":8.29,"n":826,"o":8.4,"t":"2026-09-18T15:45:00Z","v":60525,"vw":8.341515},{"c":8.29,"h":8.345,"l":8.28,"n":719,"o":8.3,"t":"2026-09-18T16:00:00Z","v":53400,"vw":8.320041},{"c":8.31,"h":8.34,"l":8.28,"n":826,"o":8.28,"t":"2026-09-18T16:15:00Z","v":53963,"vw":8.31766},{"c":8.39,"h":8.39,"l":8.29,"n":783,"o":8.32,"t":"2026-09-18T16:30:00Z","v":49712,"vw":8.346061},{"c":8.39,"h":8.425,"l":8.375,"n":793,"o":8.38,"t":"2026-09-18T16:45:00Z","v":58783,"vw":8.403758},{"c":8.41,"h":8.42,"l":8.38,"n":719,"o":8.39,"t":"2026-09-18T17:00:00Z","v":42447,"vw":8.400551},{"c":8.385,"h":8.41,"l":8.35,"n":818,"o":8.405,"t":"2026-09-18T17:15:00Z","v":54209,"vw":8.382962},{"c":8.385,"h":8.395,"l":8.33,"n":929,"o":8.38,"t":"2026-09-18T17:30:00Z","v":61073,"vw":8.372911},{"c":8.38,"h":8.43,"l":8.375,"n":837,"o":8.385,"t":"2026-09-18T17:45:00Z","v":48672,"vw":8.397647},{"c":8.47,"h":8.47,"l":8.38,"n":911,"o":8.38,"t":"2026-09-18T18:00:00Z","v":64911,"vw":8.410526},{"c":8.49,"h":8.5,"l":8.43,"n":1060,"o":8.465,"t":"2026-09-18T18:15:00Z","v":85085,"vw":8.455307},{"c":8.475,"h":8.505,"l":8.46,"n":943,"o":8.49,"t":"2026-09-18T18:30:00Z","v":76057,"vw":8.489993},{"c":8.45,"h":8.51,"l":8.42,"n":1211,"o":8.475,"t":"2026-09-18T18:45:00Z","v":95330,"vw":8.467857},{"c":8.54,"h":8.59,"l":8.41,"n":1620,"o":8.43,"t":"2026-09-18T19:00:00Z","v":137213,"vw":8.512915},{"c":8.53,"h":8.57,"l":8.475,"n":1676,"o":8.54,"t":"2026-09-18T19:15:00Z","v":153784,"vw":8.528226},{"c":8.54,"h":8.54,"l":8.41,"n":2811,"o":8.53,"t":"2026-09-18T19:30:00Z","v":269003,"vw":8.489822},{"c":8.54,"h":8.58,"l":8.42,"n":6135,"o":8.54,"t":"2026-09-18T19:45:00Z","v":703630,"vw":8.502105},{"c":8.55,"h":8.55,"l":8.51,"n":116,"o":8.55,"t":"2026-09-18T20:00:00Z","v":16231907,"vw":8.549979},{"c":8.649,"h":8.649,"l":8.649,"n":2,"o":8.649,"t":"2026-09-18T22:15:00Z","v":101,"vw":8.649},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-09-18T22:45:00Z","v":222,"vw":8.5},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-09-18T23:15:00Z","v":115,"vw":8.48},{"c":8.6,"h":8.64,"l":8.6,"n":8,"o":8.6,"t":"2026-09-21T08:00:00Z","v":1930,"vw":8.633158},{"c":8.63,"h":8.63,"l":8.62,"n":5,"o":8.62,"t":"2026-09-21T09:15:00Z","v":533,"vw":8.625717},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-09-21T10:00:00Z","v":100,"vw":8.59},{"c":8.63,"h":8.63,"l":8.63,"n":10,"o":8.63,"t":"2026-09-21T11:00:00Z","v":339,"vw":8.63},{"c":8.8,"h":8.8,"l":8.8,"n":6,"o":8.8,"t":"2026-09-21T11:30:00Z","v":476,"vw":8.8},{"c":8.79,"h":8.79,"l":8.75,"n":5,"o":8.75,"t":"2026-09-21T12:00:00Z","v":1083,"vw":8.756571},{"c":8.77,"h":8.77,"l":8.74,"n":4,"o":8.74,"t":"2026-09-21T13:00:00Z","v":700,"vw":8.75},{"c":8.68,"h":8.7719,"l":8.68,"n":20,"o":8.69,"t":"2026-09-21T13:15:00Z","v":1362,"vw":8.702192},{"c":8.925,"h":9.06,"l":8.69,"n":1050,"o":8.69,"t":"2026-09-21T13:30:00Z","v":123171,"vw":8.910631},{"c":9.175,"h":9.2,"l":8.95,"n":1291,"o":8.95,"t":"2026-09-21T13:45:00Z","v":133686,"vw":9.11875},{"c":9.15,"h":9.19,"l":9.0645,"n":1248,"o":9.175,"t":"2026-09-21T14:00:00Z","v":105561,"vw":9.142417},{"c":9.22,"h":9.23,"l":9.15,"n":1010,"o":9.15,"t":"2026-09-21T14:15:00Z","v":76848,"vw":9.193385},{"c":9.245,"h":9.275,"l":9.155,"n":1040,"o":9.21,"t":"2026-09-21T14:30:00Z","v":90549,"vw":9.226224},{"c":9.285,"h":9.285,"l":9.2201,"n":814,"o":9.25,"t":"2026-09-21T14:45:00Z","v":59676,"vw":9.258634},{"c":9.53,"h":9.53,"l":9.27,"n":1846,"o":9.29,"t":"2026-09-21T15:00:00Z","v":193364,"vw":9.407203},{"c":9.655,"h":9.72,"l":9.51,"n":1471,"o":9.53,"t":"2026-09-21T15:15:00Z","v":177629,"vw":9.621999},{"c":9.69,"h":9.7091,"l":9.65,"n":1110,"o":9.655,"t":"2026-09-21T15:30:00Z","v":88839,"vw":9.673759},{"c":9.73,"h":9.76,"l":9.67,"n":1185,"o":9.69,"t":"2026-09-21T15:45:00Z","v":87893,"vw":9.715213},{"c":9.7003,"h":9.755,"l":9.65,"n":1137,"o":9.73,"t":"2026-09-21T16:00:00Z","v":89633,"vw":9.706837},{"c":9.72,"h":9.745,"l":9.69,"n":1408,"o":9.715,"t":"2026-09-21T16:15:00Z","v":140347,"vw":9.719229},{"c":9.69,"h":9.7277,"l":9.6,"n":1101,"o":9.72,"t":"2026-09-21T16:30:00Z","v":143843,"vw":9.650816},{"c":9.77,"h":9.77,"l":9.625,"n":944,"o":9.69,"t":"2026-09-21T16:45:00Z","v":78255,"vw":9.718692},{"c":9.71,"h":9.76,"l":9.702,"n":854,"o":9.76,"t":"2026-09-21T17:00:00Z","v":60129,"vw":9.738268},{"c":9.67,"h":9.735,"l":9.66,"n":686,"o":9.71,"t":"2026-09-21T17:15:00Z","v":40383,"vw":9.692975},{"c":9.66,"h":9.7,"l":9.6404,"n":749,"o":9.67,"t":"2026-09-21T17:30:00Z","v":45273,"vw":9.669879},{"c":9.68,"h":9.69,"l":9.655,"n":648,"o":9.665,"t":"2026-09-21T17:45:00Z","v":41255,"vw":9.671733},{"c":9.745,"h":9.78,"l":9.665,"n":947,"o":9.68,"t":"2026-09-21T18:00:00Z","v":72274,"vw":9.720992},{"c":9.73,"h":9.745,"l":9.695,"n":828,"o":9.745,"t":"2026-09-21T18:15:00Z","v":63600,"vw":9.714465},{"c":9.78,"h":9.78,"l":9.7001,"n":847,"o":9.72,"t":"2026-09-21T18:30:00Z","v":65656,"vw":9.744796},{"c":9.75,"h":9.82,"l":9.745,"n":1089,"o":9.78,"t":"2026-09-21T18:45:00Z","v":93098,"vw":9.788827},{"c":9.825,"h":9.84,"l":9.7401,"n":1141,"o":9.7401,"t":"2026-09-21T19:00:00Z","v":158254,"vw":9.794364},{"c":9.875,"h":9.9,"l":9.83,"n":1235,"o":9.83,"t":"2026-09-21T19:15:00Z","v":111430,"vw":9.877594},{"c":9.87,"h":9.98,"l":9.86,"n":2305,"o":9.875,"t":"2026-09-21T19:30:00Z","v":213388,"vw":9.918273},{"c":9.75,"h":9.9,"l":9.69,"n":6121,"o":9.865,"t":"2026-09-21T19:45:00Z","v":637947,"vw":9.766696},{"c":9.74,"h":9.76,"l":9.65,"n":16,"o":9.76,"t":"2026-09-21T20:00:00Z","v":1392049,"vw":9.759982},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-21T20:15:00Z","v":250,"vw":9.7},{"c":9.5028,"h":9.5028,"l":9.5028,"n":1,"o":9.5028,"t":"2026-09-21T21:00:00Z","v":2000,"vw":9.5028},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-09-21T21:15:00Z","v":508,"vw":9.64},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-21T21:30:00Z","v":1400,"vw":9.5},{"c":9.5018,"h":9.5018,"l":9.5018,"n":1,"o":9.5018,"t":"2026-09-21T22:15:00Z","v":3064,"vw":9.5018},{"c":9.6,"h":9.62,"l":9.52,"n":25,"o":9.62,"t":"2026-09-21T22:30:00Z","v":2382,"vw":9.568836},{"c":9.5,"h":9.5363,"l":9.5,"n":2,"o":9.5363,"t":"2026-09-21T22:45:00Z","v":200,"vw":9.51815},{"c":9.7499,"h":9.7499,"l":9.5,"n":2,"o":9.5,"t":"2026-09-21T23:00:00Z","v":300,"vw":9.5833},{"c":9.66,"h":9.66,"l":9.66,"n":3,"o":9.66,"t":"2026-09-21T23:30:00Z","v":517,"vw":9.66},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-09-21T23:45:00Z","v":894,"vw":9.62},{"c":9.92,"h":9.9522,"l":9.8,"n":37,"o":9.9522,"t":"2026-09-22T08:00:00Z","v":1291,"vw":9.904993},{"c":9.87,"h":9.87,"l":9.77,"n":29,"o":9.84,"t":"2026-09-22T08:30:00Z","v":1629,"vw":9.823933},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-09-22T08:45:00Z","v":137,"vw":9.73},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-09-22T09:00:00Z","v":200,"vw":9.74},{"c":9.83,"h":9.83,"l":9.76,"n":3,"o":9.76,"t":"2026-09-22T09:15:00Z","v":300,"vw":9.806667},{"c":9.84,"h":9.84,"l":9.825,"n":26,"o":9.83,"t":"2026-09-22T09:30:00Z","v":1996,"vw":9.838175},{"c":9.8979,"h":9.8979,"l":9.8979,"n":1,"o":9.8979,"t":"2026-09-22T09:45:00Z","v":141,"vw":9.8979},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-09-22T10:00:00Z","v":100,"vw":9.73},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-09-22T10:30:00Z","v":500,"vw":9.91},{"c":9.9081,"h":9.9081,"l":9.85,"n":3,"o":9.85,"t":"2026-09-22T10:45:00Z","v":591,"vw":9.898269},{"c":9.8837,"h":9.8837,"l":9.85,"n":7,"o":9.85,"t":"2026-09-22T11:00:00Z","v":5119,"vw":9.850663},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-09-22T11:30:00Z","v":100,"vw":9.82},{"c":9.78,"h":9.78,"l":9.75,"n":10,"o":9.75,"t":"2026-09-22T11:45:00Z","v":585,"vw":9.762422},{"c":9.75,"h":9.88,"l":9.75,"n":13,"o":9.76,"t":"2026-09-22T12:15:00Z","v":1107,"vw":9.780906},{"c":9.8,"h":9.8019,"l":9.8,"n":3,"o":9.8019,"t":"2026-09-22T12:30:00Z","v":4800,"vw":9.8002},{"c":9.8989,"h":9.8989,"l":9.85,"n":2,"o":9.85,"t":"2026-09-22T12:45:00Z","v":1200,"vw":9.862225},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-09-22T13:15:00Z","v":200,"vw":9.83},{"c":9.425,"h":9.835,"l":9.3,"n":1340,"o":9.79,"t":"2026-09-22T13:30:00Z","v":134776,"vw":9.500314},{"c":9.75,"h":9.8297,"l":9.435,"n":1145,"o":9.44,"t":"2026-09-22T13:45:00Z","v":83759,"vw":9.658928},{"c":9.88,"h":9.88,"l":9.69,"n":1026,"o":9.78,"t":"2026-09-22T14:00:00Z","v":75928,"vw":9.778333},{"c":9.71,"h":9.89,"l":9.66,"n":1149,"o":9.8821,"t":"2026-09-22T14:15:00Z","v":96139,"vw":9.822193},{"c":9.7,"h":9.75,"l":9.64,"n":1155,"o":9.73,"t":"2026-09-22T14:30:00Z","v":91050,"vw":9.704924},{"c":9.785,"h":9.83,"l":9.65,"n":982,"o":9.7,"t":"2026-09-22T14:45:00Z","v":70554,"vw":9.717781},{"c":9.95,"h":9.95,"l":9.78,"n":1370,"o":9.781,"t":"2026-09-22T15:00:00Z","v":109437,"vw":9.87707},{"c":9.88,"h":10.0284,"l":9.875,"n":1372,"o":9.95,"t":"2026-09-22T15:15:00Z","v":105889,"vw":9.963488},{"c":9.9,"h":9.91,"l":9.81,"n":972,"o":9.87,"t":"2026-09-22T15:30:00Z","v":50294,"vw":9.865355},{"c":9.81,"h":9.92,"l":9.78,"n":1055,"o":9.895,"t":"2026-09-22T15:45:00Z","v":95253,"vw":9.855556},{"c":9.81,"h":9.84,"l":9.8,"n":663,"o":9.81,"t":"2026-09-22T16:00:00Z","v":30352,"vw":9.81935},{"c":9.77,"h":9.84,"l":9.76,"n":802,"o":9.82,"t":"2026-09-22T16:15:00Z","v":48325,"vw":9.801526},{"c":9.785,"h":9.82,"l":9.75,"n":789,"o":9.76,"t":"2026-09-22T16:30:00Z","v":35846,"vw":9.786138},{"c":9.835,"h":9.88,"l":9.78,"n":884,"o":9.78,"t":"2026-09-22T16:45:00Z","v":39987,"vw":9.840837},{"c":9.81,"h":9.835,"l":9.79,"n":588,"o":9.835,"t":"2026-09-22T17:00:00Z","v":31020,"vw":9.803869},{"c":9.69,"h":9.8172,"l":9.664,"n":1070,"o":9.81,"t":"2026-09-22T17:15:00Z","v":67758,"vw":9.727846},{"c":9.66,"h":9.71,"l":9.65,"n":721,"o":9.69,"t":"2026-09-22T17:30:00Z","v":35308,"vw":9.678327},{"c":9.74,"h":9.74,"l":9.66,"n":1004,"o":9.67,"t":"2026-09-22T17:45:00Z","v":60123,"vw":9.691855},{"c":9.705,"h":9.745,"l":9.69,"n":860,"o":9.725,"t":"2026-09-22T18:00:00Z","v":41630,"vw":9.718586},{"c":9.8,"h":9.82,"l":9.68,"n":915,"o":9.71,"t":"2026-09-22T18:15:00Z","v":56080,"vw":9.745925},{"c":9.81,"h":9.87,"l":9.79,"n":1063,"o":9.81,"t":"2026-09-22T18:30:00Z","v":57767,"vw":9.830387},{"c":9.8401,"h":9.8565,"l":9.785,"n":921,"o":9.81,"t":"2026-09-22T18:45:00Z","v":41640,"vw":9.815104},{"c":9.8486,"h":9.915,"l":9.83,"n":1340,"o":9.845,"t":"2026-09-22T19:00:00Z","v":124243,"vw":9.85387},{"c":9.82,"h":9.85,"l":9.81,"n":1153,"o":9.84,"t":"2026-09-22T19:15:00Z","v":82117,"vw":9.828189},{"c":9.86,"h":9.88,"l":9.81,"n":1666,"o":9.81,"t":"2026-09-22T19:30:00Z","v":97517,"vw":9.846769},{"c":9.9,"h":9.97,"l":9.8363,"n":4800,"o":9.87,"t":"2026-09-22T19:45:00Z","v":490641,"vw":9.908655},{"c":9.9799,"h":9.9799,"l":9.9,"n":13,"o":9.9,"t":"2026-09-22T20:00:00Z","v":1324303,"vw":9.90991},{"c":9.8114,"h":9.8114,"l":9.8114,"n":3,"o":9.8114,"t":"2026-09-22T20:15:00Z","v":542,"vw":9.8114},{"c":9.8105,"h":9.8105,"l":9.8105,"n":1,"o":9.8105,"t":"2026-09-22T20:30:00Z","v":600,"vw":9.8105},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-09-22T21:30:00Z","v":140,"vw":9.88},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-09-22T21:45:00Z","v":548,"vw":9.89},{"c":9.881,"h":9.881,"l":9.881,"n":1,"o":9.881,"t":"2026-09-22T22:15:00Z","v":200,"vw":9.881},{"c":9.9005,"h":9.925,"l":9.9005,"n":2,"o":9.925,"t":"2026-09-22T22:45:00Z","v":600,"vw":9.904583},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-09-22T23:00:00Z","v":400,"vw":9.95},{"c":9.9199,"h":9.95,"l":9.9199,"n":13,"o":9.92,"t":"2026-09-22T23:45:00Z","v":3069,"vw":9.934902},{"c":9.99,"h":10,"l":9.91,"n":41,"o":9.93,"t":"2026-09-23T08:00:00Z","v":6673,"vw":9.91629},{"c":9.9,"h":9.94,"l":9.9,"n":14,"o":9.94,"t":"2026-09-23T11:00:00Z","v":1538,"vw":9.922897},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-09-23T11:15:00Z","v":152,"vw":10},{"c":9.9,"h":9.9199,"l":9.9,"n":16,"o":9.9199,"t":"2026-09-23T11:30:00Z","v":1648,"vw":9.905307},{"c":9.75,"h":9.795,"l":9.75,"n":4,"o":9.795,"t":"2026-09-23T11:45:00Z","v":331,"vw":9.766071},{"c":9.75,"h":9.84,"l":9.75,"n":2,"o":9.84,"t":"2026-09-23T12:30:00Z","v":1200,"vw":9.7875},{"c":9.9192,"h":9.9192,"l":9.79,"n":5,"o":9.8,"t":"2026-09-23T12:45:00Z","v":4302,"vw":9.910535},{"c":9.69,"h":9.76,"l":9.69,"n":47,"o":9.76,"t":"2026-09-23T13:00:00Z","v":4124,"vw":9.71489},{"c":9.85,"h":9.85,"l":9.85,"n":7,"o":9.85,"t":"2026-09-23T13:15:00Z","v":1800,"vw":9.85},{"c":9.72,"h":9.82,"l":9.65,"n":1009,"o":9.79,"t":"2026-09-23T13:30:00Z","v":106311,"vw":9.724934},{"c":9.8,"h":9.9,"l":9.69,"n":1185,"o":9.745,"t":"2026-09-23T13:45:00Z","v":108419,"vw":9.783941},{"c":9.76,"h":9.96,"l":9.74,"n":1150,"o":9.8131,"t":"2026-09-23T14:00:00Z","v":95263,"vw":9.890272},{"c":9.64,"h":9.765,"l":9.6001,"n":1040,"o":9.74,"t":"2026-09-23T14:15:00Z","v":57802,"vw":9.670667},{"c":9.81,"h":9.81,"l":9.5542,"n":1368,"o":9.62,"t":"2026-09-23T14:30:00Z","v":108030,"vw":9.680237},{"c":9.9,"h":9.91,"l":9.76,"n":1248,"o":9.795,"t":"2026-09-23T14:45:00Z","v":87955,"vw":9.835648},{"c":9.99,"h":10.04,"l":9.86,"n":1242,"o":9.89,"t":"2026-09-23T15:00:00Z","v":106233,"vw":9.963489},{"c":9.87,"h":10,"l":9.854,"n":897,"o":9.985,"t":"2026-09-23T15:15:00Z","v":115914,"vw":9.923197},{"c":9.9,"h":9.91,"l":9.84,"n":977,"o":9.865,"t":"2026-09-23T15:30:00Z","v":68332,"vw":9.874012},{"c":9.815,"h":9.905,"l":9.79,"n":933,"o":9.9,"t":"2026-09-23T15:45:00Z","v":76343,"vw":9.850429},{"c":9.81,"h":9.81,"l":9.73,"n":752,"o":9.8,"t":"2026-09-23T16:00:00Z","v":50749,"vw":9.774273},{"c":9.74,"h":9.81,"l":9.71,"n":1107,"o":9.81,"t":"2026-09-23T16:15:00Z","v":62781,"vw":9.74512},{"c":9.72,"h":9.77,"l":9.701,"n":511,"o":9.76,"t":"2026-09-23T16:30:00Z","v":29114,"vw":9.74397},{"c":9.72,"h":9.77,"l":9.69,"n":800,"o":9.715,"t":"2026-09-23T16:45:00Z","v":47865,"vw":9.727},{"c":9.64,"h":9.72,"l":9.61,"n":996,"o":9.72,"t":"2026-09-23T17:00:00Z","v":99951,"vw":9.642346},{"c":9.62,"h":9.6764,"l":9.5849,"n":946,"o":9.64,"t":"2026-09-23T17:15:00Z","v":52830,"vw":9.635875},{"c":9.685,"h":9.7,"l":9.59,"n":840,"o":9.62,"t":"2026-09-23T17:30:00Z","v":49784,"vw":9.624277},{"c":9.65,"h":9.72,"l":9.64,"n":839,"o":9.67,"t":"2026-09-23T17:45:00Z","v":54375,"vw":9.680286},{"c":9.64,"h":9.66,"l":9.59,"n":892,"o":9.64,"t":"2026-09-23T18:00:00Z","v":53828,"vw":9.625491},{"c":9.63,"h":9.67,"l":9.62,"n":825,"o":9.64,"t":"2026-09-23T18:15:00Z","v":46085,"vw":9.645699},{"c":9.69,"h":9.695,"l":9.6,"n":964,"o":9.63,"t":"2026-09-23T18:30:00Z","v":49090,"vw":9.652058},{"c":9.68,"h":9.705,"l":9.675,"n":927,"o":9.685,"t":"2026-09-23T18:45:00Z","v":48944,"vw":9.686112},{"c":9.64,"h":9.685,"l":9.605,"n":1046,"o":9.685,"t":"2026-09-23T19:00:00Z","v":62535,"vw":9.64019},{"c":9.5463,"h":9.66,"l":9.54,"n":1166,"o":9.6309,"t":"2026-09-23T19:15:00Z","v":63925,"vw":9.616039},{"c":9.62,"h":9.62,"l":9.53,"n":2210,"o":9.56,"t":"2026-09-23T19:30:00Z","v":148395,"vw":9.565359},{"c":9.63,"h":9.66,"l":9.55,"n":5384,"o":9.63,"t":"2026-09-23T19:45:00Z","v":489596,"vw":9.604935},{"c":9.81,"h":9.81,"l":9.61,"n":12,"o":9.61,"t":"2026-09-23T20:00:00Z","v":334925,"vw":9.61023},{"c":9.5451,"h":9.5451,"l":9.5451,"n":4,"o":9.5451,"t":"2026-09-23T20:15:00Z","v":1003,"vw":9.5451},{"c":9.6299,"h":9.6299,"l":9.6299,"n":1,"o":9.6299,"t":"2026-09-23T20:30:00Z","v":100,"vw":9.6299},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-09-23T21:15:00Z","v":500,"vw":9.61},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-09-23T22:30:00Z","v":2150,"vw":9.55},{"c":9.56,"h":9.57,"l":9.56,"n":5,"o":9.57,"t":"2026-09-24T08:15:00Z","v":2143,"vw":9.560566},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-24T08:30:00Z","v":200,"vw":9.5},{"c":9,"h":9.5,"l":9,"n":3,"o":9.5,"t":"2026-09-24T08:45:00Z","v":229,"vw":9.272727},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-09-24T09:00:00Z","v":330,"vw":9.25},{"c":9.4,"h":9.51,"l":9.39,"n":6,"o":9.51,"t":"2026-09-24T11:00:00Z","v":2738,"vw":9.453636},{"c":9.6005,"h":9.61,"l":9.6005,"n":2,"o":9.61,"t":"2026-09-24T12:00:00Z","v":400,"vw":9.60525},{"c":9.5919,"h":9.5919,"l":9.5919,"n":7,"o":9.5919,"t":"2026-09-24T12:45:00Z","v":347,"vw":9.5919},{"c":9.61,"h":9.61,"l":9.53,"n":22,"o":9.53,"t":"2026-09-24T13:15:00Z","v":4000,"vw":9.5756},{"c":9.64,"h":9.8,"l":9.47,"n":787,"o":9.47,"t":"2026-09-24T13:30:00Z","v":80345,"vw":9.673951},{"c":9.6,"h":9.67,"l":9.435,"n":849,"o":9.63,"t":"2026-09-24T13:45:00Z","v":65918,"vw":9.568565},{"c":9.69,"h":9.84,"l":9.55,"n":1067,"o":9.59,"t":"2026-09-24T14:00:00Z","v":96851,"vw":9.675071},{"c":9.65,"h":9.71,"l":9.5443,"n":687,"o":9.7,"t":"2026-09-24T14:15:00Z","v":38919,"vw":9.62153},{"c":9.53,"h":9.64,"l":9.48,"n":714,"o":9.61,"t":"2026-09-24T14:30:00Z","v":31529,"vw":9.555962},{"c":9.54,"h":9.62,"l":9.51,"n":611,"o":9.535,"t":"2026-09-24T14:45:00Z","v":28787,"vw":9.573572},{"c":9.56,"h":9.62,"l":9.5316,"n":766,"o":9.5316,"t":"2026-09-24T15:00:00Z","v":42111,"vw":9.577208},{"c":9.49,"h":9.605,"l":9.47,"n":646,"o":9.56,"t":"2026-09-24T15:15:00Z","v":36662,"vw":9.545124},{"c":9.62,"h":9.63,"l":9.46,"n":744,"o":9.46,"t":"2026-09-24T15:30:00Z","v":33082,"vw":9.542084},{"c":9.55,"h":9.65,"l":9.55,"n":683,"o":9.64,"t":"2026-09-24T15:45:00Z","v":41785,"vw":9.596154},{"c":9.5,"h":9.58,"l":9.365,"n":999,"o":9.575,"t":"2026-09-24T16:00:00Z","v":58758,"vw":9.444569},{"c":9.77,"h":9.77,"l":9.505,"n":1237,"o":9.52,"t":"2026-09-24T16:15:00Z","v":76781,"vw":9.659362},{"c":9.725,"h":9.77,"l":9.67,"n":762,"o":9.77,"t":"2026-09-24T16:30:00Z","v":38142,"vw":9.722757},{"c":9.76,"h":9.78,"l":9.66,"n":766,"o":9.74,"t":"2026-09-24T16:45:00Z","v":60245,"vw":9.716726},{"c":9.84,"h":9.84,"l":9.73,"n":779,"o":9.75,"t":"2026-09-24T17:00:00Z","v":54991,"vw":9.785173},{"c":9.94,"h":9.94,"l":9.8,"n":906,"o":9.84,"t":"2026-09-24T17:15:00Z","v":91212,"vw":9.887114},{"c":9.79,"h":9.925,"l":9.74,"n":1118,"o":9.925,"t":"2026-09-24T17:30:00Z","v":106423,"vw":9.819059},{"c":9.8,"h":9.84,"l":9.78,"n":610,"o":9.8,"t":"2026-09-24T17:45:00Z","v":34110,"vw":9.79885},{"c":9.73,"h":9.84,"l":9.7101,"n":694,"o":9.81,"t":"2026-09-24T18:00:00Z","v":49415,"vw":9.754706},{"c":9.78,"h":9.8,"l":9.725,"n":600,"o":9.725,"t":"2026-09-24T18:15:00Z","v":32507,"vw":9.763043},{"c":9.67,"h":9.82,"l":9.65,"n":1266,"o":9.77,"t":"2026-09-24T18:30:00Z","v":190569,"vw":9.742508},{"c":9.71,"h":9.75,"l":9.66,"n":740,"o":9.67,"t":"2026-09-24T18:45:00Z","v":45810,"vw":9.705106},{"c":9.74,"h":9.75,"l":9.71,"n":793,"o":9.72,"t":"2026-09-24T19:00:00Z","v":43117,"vw":9.731729},{"c":9.72,"h":9.77,"l":9.71,"n":1042,"o":9.73,"t":"2026-09-24T19:15:00Z","v":75016,"vw":9.743304},{"c":9.82,"h":9.83,"l":9.72,"n":1653,"o":9.72,"t":"2026-09-24T19:30:00Z","v":121000,"vw":9.791315},{"c":9.82,"h":9.91,"l":9.7825,"n":3943,"o":9.82,"t":"2026-09-24T19:45:00Z","v":399245,"vw":9.839462},{"c":9.72,"h":9.81,"l":9.65,"n":16,"o":9.81,"t":"2026-09-24T20:00:00Z","v":209778,"vw":9.809836},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-09-24T20:45:00Z","v":300,"vw":9.75},{"c":9.72,"h":9.72,"l":9.72,"n":11,"o":9.72,"t":"2026-09-24T21:15:00Z","v":600,"vw":9.72},{"c":9.72,"h":9.73,"l":9.72,"n":9,"o":9.73,"t":"2026-09-24T21:30:00Z","v":1014,"vw":9.723538},{"c":9.8,"h":9.8,"l":9.79,"n":16,"o":9.79,"t":"2026-09-24T21:45:00Z","v":2700,"vw":9.79461},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-24T22:15:00Z","v":400,"vw":9.8},{"c":9.7993,"h":9.8,"l":9.7993,"n":2,"o":9.8,"t":"2026-09-24T23:15:00Z","v":200,"vw":9.79965},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-09-25T09:15:00Z","v":100,"vw":9.91},{"c":9.92,"h":9.92,"l":9.92,"n":3,"o":9.92,"t":"2026-09-25T09:30:00Z","v":284,"vw":9.92},{"c":9.8986,"h":9.8986,"l":9.8986,"n":2,"o":9.8986,"t":"2026-09-25T11:00:00Z","v":146,"vw":9.8986},{"c":9.95,"h":9.95,"l":9.88,"n":2,"o":9.88,"t":"2026-09-25T11:15:00Z","v":1276,"vw":9.900682},{"c":9.935,"h":9.935,"l":9.935,"n":1,"o":9.935,"t":"2026-09-25T11:30:00Z","v":100,"vw":9.935},{"c":9.94,"h":9.98,"l":9.94,"n":5,"o":9.98,"t":"2026-09-25T11:45:00Z","v":6319,"vw":9.97216},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-09-25T12:00:00Z","v":1000,"vw":9.94},{"c":9.9,"h":9.98,"l":9.9,"n":5,"o":9.98,"t":"2026-09-25T12:15:00Z","v":415,"vw":9.9225},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-09-25T12:45:00Z","v":280,"vw":9.92},{"c":9.9,"h":9.92,"l":9.9,"n":3,"o":9.92,"t":"2026-09-25T13:00:00Z","v":630,"vw":9.903333},{"c":9.88,"h":9.91,"l":9.88,"n":27,"o":9.9,"t":"2026-09-25T13:15:00Z","v":5976,"vw":9.899842},{"c":9.86,"h":10.04,"l":9.84,"n":712,"o":9.85,"t":"2026-09-25T13:30:00Z","v":115484,"vw":9.935356},{"c":9.795,"h":9.97,"l":9.76,"n":763,"o":9.82,"t":"2026-09-25T13:45:00Z","v":68530,"vw":9.838063},{"c":9.59,"h":9.7956,"l":9.5614,"n":809,"o":9.79,"t":"2026-09-25T14:00:00Z","v":61730,"vw":9.700889},{"c":9.56,"h":9.63,"l":9.54,"n":714,"o":9.58,"t":"2026-09-25T14:15:00Z","v":46563,"vw":9.58145},{"c":9.51,"h":9.55,"l":9.45,"n":829,"o":9.54,"t":"2026-09-25T14:30:00Z","v":64029,"vw":9.504825},{"c":9.5,"h":9.55,"l":9.415,"n":788,"o":9.51,"t":"2026-09-25T14:45:00Z","v":42373,"vw":9.480628},{"c":9.4791,"h":9.51,"l":9.42,"n":798,"o":9.5,"t":"2026-09-25T15:00:00Z","v":50439,"vw":9.452663},{"c":9.45,"h":9.49,"l":9.3875,"n":915,"o":9.48,"t":"2026-09-25T15:15:00Z","v":52515,"vw":9.442418},{"c":9.41,"h":9.52,"l":9.4,"n":798,"o":9.46,"t":"2026-09-25T15:30:00Z","v":43493,"vw":9.465185},{"c":9.5268,"h":9.5268,"l":9.37,"n":747,"o":9.41,"t":"2026-09-25T15:45:00Z","v":38748,"vw":9.420318},{"c":9.52,"h":9.58,"l":9.49,"n":892,"o":9.505,"t":"2026-09-25T16:00:00Z","v":95277,"vw":9.527018},{"c":9.535,"h":9.63,"l":9.52,"n":804,"o":9.52,"t":"2026-09-25T16:15:00Z","v":43517,"vw":9.576163},{"c":9.49,"h":9.55,"l":9.45,"n":663,"o":9.52,"t":"2026-09-25T16:30:00Z","v":28336,"vw":9.499674},{"c":9.53,"h":9.565,"l":9.485,"n":673,"o":9.4998,"t":"2026-09-25T16:45:00Z","v":32673,"vw":9.519209},{"c":9.545,"h":9.57,"l":9.5,"n":621,"o":9.52,"t":"2026-09-25T17:00:00Z","v":42775,"vw":9.53325},{"c":9.54,"h":9.58,"l":9.494,"n":722,"o":9.55,"t":"2026-09-25T17:15:00Z","v":37998,"vw":9.534647},{"c":9.555,"h":9.58,"l":9.51,"n":652,"o":9.54,"t":"2026-09-25T17:30:00Z","v":46135,"vw":9.537911},{"c":9.53,"h":9.6,"l":9.51,"n":713,"o":9.56,"t":"2026-09-25T17:45:00Z","v":65263,"vw":9.551379},{"c":9.51,"h":9.54,"l":9.49,"n":638,"o":9.53,"t":"2026-09-25T18:00:00Z","v":34973,"vw":9.514379},{"c":9.5,"h":9.56,"l":9.48,"n":720,"o":9.52,"t":"2026-09-25T18:15:00Z","v":44933,"vw":9.531531},{"c":9.49,"h":9.5,"l":9.42,"n":758,"o":9.49,"t":"2026-09-25T18:30:00Z","v":36923,"vw":9.467439},{"c":9.515,"h":9.52,"l":9.4848,"n":847,"o":9.5,"t":"2026-09-25T18:45:00Z","v":33900,"vw":9.496859},{"c":9.61,"h":9.63,"l":9.52,"n":905,"o":9.525,"t":"2026-09-25T19:00:00Z","v":72198,"vw":9.583513},{"c":9.61,"h":9.62,"l":9.57,"n":934,"o":9.615,"t":"2026-09-25T19:15:00Z","v":61627,"vw":9.589125},{"c":9.595,"h":9.64,"l":9.595,"n":1406,"o":9.62,"t":"2026-09-25T19:30:00Z","v":88069,"vw":9.616636},{"c":9.57,"h":9.67,"l":9.555,"n":3699,"o":9.595,"t":"2026-09-25T19:45:00Z","v":442645,"vw":9.613277},{"c":9.4451,"h":9.57,"l":9.4451,"n":10,"o":9.57,"t":"2026-09-25T20:00:00Z","v":204529,"vw":9.5698},{"c":9.5127,"h":9.5127,"l":9.4689,"n":2,"o":9.4689,"t":"2026-09-25T21:30:00Z","v":535,"vw":9.486093},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-09-25T23:30:00Z","v":219,"vw":9.65},{"c":9.49,"h":9.49,"l":9.35,"n":4,"o":9.35,"t":"2026-09-28T08:00:00Z","v":215,"vw":9.42},{"c":9.19,"h":9.21,"l":9.19,"n":2,"o":9.21,"t":"2026-09-28T08:30:00Z","v":500,"vw":9.206},{"c":9.19,"h":9.22,"l":9.19,"n":2,"o":9.22,"t":"2026-09-28T08:45:00Z","v":650,"vw":9.196923},{"c":9.25,"h":9.25,"l":9.25,"n":10,"o":9.25,"t":"2026-09-28T09:00:00Z","v":800,"vw":9.25},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-09-28T09:30:00Z","v":2500,"vw":9.19},{"c":9.3311,"h":9.3311,"l":9.3206,"n":6,"o":9.33,"t":"2026-09-28T11:00:00Z","v":481,"vw":9.327202},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-09-28T11:45:00Z","v":1000,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-09-28T12:00:00Z","v":1000,"vw":9.35},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-09-28T12:30:00Z","v":300,"vw":9.4},{"c":9.4981,"h":9.4981,"l":9.4981,"n":1,"o":9.4981,"t":"2026-09-28T12:45:00Z","v":254,"vw":9.4981},{"c":9.48,"h":9.6152,"l":9.252,"n":695,"o":9.31,"t":"2026-09-28T13:30:00Z","v":68725,"vw":9.425989},{"c":9.375,"h":9.535,"l":9.33,"n":420,"o":9.49,"t":"2026-09-28T13:45:00Z","v":98550,"vw":9.426888},{"c":9.39,"h":9.4,"l":9.28,"n":505,"o":9.3961,"t":"2026-09-28T14:00:00Z","v":33497,"vw":9.359367},{"c":9.4,"h":9.46,"l":9.39,"n":332,"o":9.4,"t":"2026-09-28T14:15:00Z","v":20192,"vw":9.4038},{"c":9.36,"h":9.39,"l":9.28,"n":558,"o":9.39,"t":"2026-09-28T14:30:00Z","v":31507,"vw":9.321395},{"c":9.31,"h":9.405,"l":9.28,"n":711,"o":9.35,"t":"2026-09-28T14:45:00Z","v":46157,"vw":9.347861},{"c":9.285,"h":9.36,"l":9.285,"n":403,"o":9.31,"t":"2026-09-28T15:00:00Z","v":27475,"vw":9.309865},{"c":9.26,"h":9.29,"l":9.21,"n":746,"o":9.29,"t":"2026-09-28T15:15:00Z","v":49744,"vw":9.252884},{"c":9.265,"h":9.3,"l":9.23,"n":350,"o":9.2628,"t":"2026-09-28T15:30:00Z","v":19809,"vw":9.262877},{"c":9.27,"h":9.32,"l":9.25,"n":494,"o":9.26,"t":"2026-09-28T15:45:00Z","v":25280,"vw":9.274951},{"c":9.28,"h":9.3064,"l":9.26,"n":466,"o":9.27,"t":"2026-09-28T16:00:00Z","v":28775,"vw":9.276676},{"c":9.39,"h":9.4,"l":9.2501,"n":683,"o":9.27,"t":"2026-09-28T16:15:00Z","v":50803,"vw":9.307267},{"c":9.33,"h":9.395,"l":9.33,"n":464,"o":9.38,"t":"2026-09-28T16:30:00Z","v":23361,"vw":9.356762},{"c":9.24,"h":9.36,"l":9.23,"n":460,"o":9.34,"t":"2026-09-28T16:45:00Z","v":29117,"vw":9.302746},{"c":9.355,"h":9.36,"l":9.2,"n":805,"o":9.24,"t":"2026-09-28T17:00:00Z","v":48474,"vw":9.242424},{"c":9.282,"h":9.355,"l":9.282,"n":439,"o":9.355,"t":"2026-09-28T17:15:00Z","v":22681,"vw":9.323669},{"c":9.54,"h":9.54,"l":9.28,"n":656,"o":9.29,"t":"2026-09-28T17:30:00Z","v":43959,"vw":9.377151},{"c":9.47,"h":9.55,"l":9.47,"n":516,"o":9.52,"t":"2026-09-28T17:45:00Z","v":38177,"vw":9.514109},{"c":9.51,"h":9.515,"l":9.48,"n":350,"o":9.48,"t":"2026-09-28T18:00:00Z","v":19561,"vw":9.500713},{"c":9.42,"h":9.52,"l":9.405,"n":561,"o":9.52,"t":"2026-09-28T18:15:00Z","v":32860,"vw":9.458447},{"c":9.42,"h":9.42,"l":9.38,"n":508,"o":9.41,"t":"2026-09-28T18:30:00Z","v":22142,"vw":9.403474},{"c":9.39,"h":9.43,"l":9.36,"n":578,"o":9.42,"t":"2026-09-28T18:45:00Z","v":32740,"vw":9.38817},{"c":9.35,"h":9.38,"l":9.32,"n":519,"o":9.38,"t":"2026-09-28T19:00:00Z","v":29114,"vw":9.347201},{"c":9.295,"h":9.37,"l":9.28,"n":849,"o":9.35,"t":"2026-09-28T19:15:00Z","v":56534,"vw":9.328857},{"c":9.235,"h":9.31,"l":9.19,"n":1098,"o":9.29,"t":"2026-09-28T19:30:00Z","v":71680,"vw":9.245878},{"c":9.13,"h":9.235,"l":9.13,"n":3272,"o":9.235,"t":"2026-09-28T19:45:00Z","v":296944,"vw":9.178232},{"c":9.13,"h":9.14,"l":9.13,"n":13,"o":9.14,"t":"2026-09-28T20:00:00Z","v":173226,"vw":9.139986},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-28T20:15:00Z","v":100,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-28T20:30:00Z","v":320,"vw":9.15},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-09-28T21:45:00Z","v":150,"vw":9.18},{"c":9.17,"h":9.22,"l":9.17,"n":6,"o":9.22,"t":"2026-09-28T23:45:00Z","v":1053,"vw":9.204924},{"c":9.12,"h":9.12,"l":9.12,"n":8,"o":9.12,"t":"2026-09-29T08:00:00Z","v":189,"vw":9.12},{"c":9.16,"h":9.17,"l":9.16,"n":2,"o":9.17,"t":"2026-09-29T11:00:00Z","v":1400,"vw":9.160714},{"c":9.28,"h":9.5499,"l":9.28,"n":3,"o":9.5499,"t":"2026-09-29T11:30:00Z","v":636,"vw":9.458942},{"c":9.21,"h":9.3,"l":9.21,"n":13,"o":9.3,"t":"2026-09-29T12:45:00Z","v":483,"vw":9.255},{"c":9.15,"h":9.25,"l":9.15,"n":2,"o":9.25,"t":"2026-09-29T13:15:00Z","v":730,"vw":9.218493},{"c":9.06,"h":9.4,"l":8.95,"n":587,"o":9.16,"t":"2026-09-29T13:30:00Z","v":126995,"vw":9.110639},{"c":9.0636,"h":9.22,"l":9.06,"n":418,"o":9.06,"t":"2026-09-29T13:45:00Z","v":44268,"vw":9.124116},{"c":9.01,"h":9.15,"l":9,"n":304,"o":9.09,"t":"2026-09-29T14:00:00Z","v":24687,"vw":9.062218},{"c":9.2,"h":9.24,"l":8.98,"n":833,"o":9,"t":"2026-09-29T14:15:00Z","v":104337,"vw":9.140704},{"c":9.22,"h":9.22,"l":9.11,"n":632,"o":9.21,"t":"2026-09-29T14:30:00Z","v":57362,"vw":9.168792},{"c":9.18,"h":9.31,"l":9.18,"n":853,"o":9.21,"t":"2026-09-29T14:45:00Z","v":71903,"vw":9.230327},{"c":9.155,"h":9.175,"l":9.12,"n":601,"o":9.17,"t":"2026-09-29T15:00:00Z","v":36327,"vw":9.154621},{"c":9.04,"h":9.18,"l":9.035,"n":526,"o":9.16,"t":"2026-09-29T15:15:00Z","v":46699,"vw":9.098304},{"c":9.09,"h":9.11,"l":9.04,"n":463,"o":9.04,"t":"2026-09-29T15:30:00Z","v":23283,"vw":9.080659},{"c":9.08,"h":9.15,"l":9.04,"n":460,"o":9.085,"t":"2026-09-29T15:45:00Z","v":26691,"vw":9.084168},{"c":9.01,"h":9.07,"l":9.01,"n":376,"o":9.07,"t":"2026-09-29T16:00:00Z","v":21624,"vw":9.049497},{"c":8.97,"h":9.01,"l":8.94,"n":459,"o":9.01,"t":"2026-09-29T16:15:00Z","v":41572,"vw":8.976705},{"c":8.93,"h":8.98,"l":8.925,"n":366,"o":8.98,"t":"2026-09-29T16:30:00Z","v":29634,"vw":8.955166},{"c":8.93,"h":8.95,"l":8.895,"n":449,"o":8.93,"t":"2026-09-29T16:45:00Z","v":37038,"vw":8.918741},{"c":8.91,"h":8.93,"l":8.9,"n":274,"o":8.93,"t":"2026-09-29T17:00:00Z","v":12752,"vw":8.917224},{"c":8.935,"h":8.95,"l":8.8669,"n":504,"o":8.9,"t":"2026-09-29T17:15:00Z","v":36919,"vw":8.895174},{"c":8.94,"h":8.955,"l":8.93,"n":417,"o":8.93,"t":"2026-09-29T17:30:00Z","v":16993,"vw":8.943597},{"c":8.92,"h":8.95,"l":8.92,"n":382,"o":8.95,"t":"2026-09-29T17:45:00Z","v":17426,"vw":8.94427},{"c":8.955,"h":9.01,"l":8.92,"n":727,"o":8.93,"t":"2026-09-29T18:00:00Z","v":38712,"vw":8.96245},{"c":8.925,"h":8.95,"l":8.9,"n":556,"o":8.95,"t":"2026-09-29T18:15:00Z","v":36242,"vw":8.937019},{"c":8.945,"h":8.99,"l":8.905,"n":709,"o":8.925,"t":"2026-09-29T18:30:00Z","v":36996,"vw":8.943441},{"c":8.965,"h":8.97,"l":8.94,"n":525,"o":8.945,"t":"2026-09-29T18:45:00Z","v":38158,"vw":8.952761},{"c":8.945,"h":8.995,"l":8.9305,"n":654,"o":8.97,"t":"2026-09-29T19:00:00Z","v":37160,"vw":8.967064},{"c":8.88,"h":8.95,"l":8.88,"n":861,"o":8.945,"t":"2026-09-29T19:15:00Z","v":52528,"vw":8.928415},{"c":8.88,"h":8.9,"l":8.87,"n":963,"o":8.8817,"t":"2026-09-29T19:30:00Z","v":52250,"vw":8.883971},{"c":8.82,"h":8.925,"l":8.805,"n":3003,"o":8.88,"t":"2026-09-29T19:45:00Z","v":292272,"vw":8.855252},{"c":8.83,"h":8.83,"l":8.822,"n":11,"o":8.822,"t":"2026-09-29T20:00:00Z","v":257024,"vw":8.829987},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-09-29T20:15:00Z","v":100,"vw":8.97},{"c":8.97,"h":8.97,"l":8.86,"n":35,"o":8.86,"t":"2026-09-29T20:30:00Z","v":2127,"vw":8.901054},{"c":8.7717,"h":8.7717,"l":8.7545,"n":3,"o":8.7587,"t":"2026-09-29T21:30:00Z","v":850,"vw":8.760276},{"c":8.8061,"h":8.8061,"l":8.8061,"n":2,"o":8.8061,"t":"2026-09-29T21:45:00Z","v":158,"vw":8.8061},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-09-29T22:00:00Z","v":100,"vw":8.89},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-09-29T23:45:00Z","v":600,"vw":8.87},{"c":8.87,"h":8.87,"l":8.83,"n":255,"o":8.83,"t":"2026-09-30T08:00:00Z","v":1894,"vw":8.863204},{"c":8.84,"h":8.84,"l":8.84,"n":25,"o":8.84,"t":"2026-09-30T09:30:00Z","v":198,"vw":8.84},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-09-30T10:45:00Z","v":201,"vw":8.88},{"c":8.84,"h":8.85,"l":8.84,"n":5,"o":8.85,"t":"2026-09-30T11:15:00Z","v":203,"vw":8.845},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-09-30T12:00:00Z","v":100,"vw":8.82},{"c":8.81,"h":9,"l":8.81,"n":6,"o":9,"t":"2026-09-30T12:15:00Z","v":1835,"vw":8.921667},{"c":8.808,"h":9,"l":8.808,"n":2,"o":9,"t":"2026-09-30T12:30:00Z","v":300,"vw":8.872},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-30T13:00:00Z","v":150,"vw":8.98},{"c":8.8565,"h":8.8565,"l":8.8565,"n":1,"o":8.8565,"t":"2026-09-30T13:15:00Z","v":249,"vw":8.8565},{"c":8.91,"h":8.99,"l":8.76,"n":406,"o":8.92,"t":"2026-09-30T13:30:00Z","v":38719,"vw":8.872488},{"c":9.065,"h":9.16,"l":8.838,"n":404,"o":8.838,"t":"2026-09-30T13:45:00Z","v":42674,"vw":8.988154},{"c":8.98,"h":9.09,"l":8.92,"n":742,"o":9.09,"t":"2026-09-30T14:00:00Z","v":73992,"vw":9.02121},{"c":8.94,"h":9.04,"l":8.94,"n":434,"o":8.985,"t":"2026-09-30T14:15:00Z","v":48223,"vw":9.002793},{"c":8.97,"h":9,"l":8.937,"n":365,"o":8.955,"t":"2026-09-30T14:30:00Z","v":18546,"vw":8.968211},{"c":9,"h":9.01,"l":8.945,"n":367,"o":8.95,"t":"2026-09-30T14:45:00Z","v":25818,"vw":8.968979},{"c":9.0528,"h":9.09,"l":9,"n":621,"o":9.01,"t":"2026-09-30T15:00:00Z","v":38508,"vw":9.034654},{"c":8.85,"h":9.08,"l":8.83,"n":573,"o":9.06,"t":"2026-09-30T15:15:00Z","v":42647,"vw":8.959349},{"c":8.89,"h":8.915,"l":8.8203,"n":492,"o":8.85,"t":"2026-09-30T15:30:00Z","v":29049,"vw":8.875183},{"c":8.835,"h":8.93,"l":8.8046,"n":646,"o":8.9,"t":"2026-09-30T15:45:00Z","v":55431,"vw":8.880846},{"c":8.9,"h":8.9,"l":8.82,"n":548,"o":8.83,"t":"2026-09-30T16:00:00Z","v":21263,"vw":8.853216},{"c":8.91,"h":8.91,"l":8.85,"n":522,"o":8.89,"t":"2026-09-30T16:15:00Z","v":23900,"vw":8.884619},{"c":8.95,"h":8.97,"l":8.91,"n":647,"o":8.91,"t":"2026-09-30T16:30:00Z","v":27895,"vw":8.943185},{"c":8.93,"h":8.97,"l":8.925,"n":607,"o":8.955,"t":"2026-09-30T16:45:00Z","v":39594,"vw":8.957138},{"c":8.86,"h":8.93,"l":8.86,"n":608,"o":8.92,"t":"2026-09-30T17:00:00Z","v":19676,"vw":8.908731},{"c":8.82,"h":8.87,"l":8.79,"n":699,"o":8.87,"t":"2026-09-30T17:15:00Z","v":43977,"vw":8.825602},{"c":8.87,"h":8.87,"l":8.79,"n":485,"o":8.81,"t":"2026-09-30T17:30:00Z","v":25611,"vw":8.828318},{"c":8.8,"h":8.86,"l":8.8,"n":469,"o":8.86,"t":"2026-09-30T17:45:00Z","v":31342,"vw":8.843332},{"c":8.655,"h":8.8,"l":8.63,"n":854,"o":8.8,"t":"2026-09-30T18:00:00Z","v":57452,"vw":8.709567},{"c":8.68,"h":8.68,"l":8.61,"n":661,"o":8.65,"t":"2026-09-30T18:15:00Z","v":48786,"vw":8.637962},{"c":8.68,"h":8.7,"l":8.63,"n":633,"o":8.675,"t":"2026-09-30T18:30:00Z","v":38053,"vw":8.6581},{"c":8.695,"h":8.7,"l":8.6401,"n":911,"o":8.69,"t":"2026-09-30T18:45:00Z","v":81202,"vw":8.66191},{"c":8.67,"h":8.7,"l":8.665,"n":866,"o":8.695,"t":"2026-09-30T19:00:00Z","v":47567,"vw":8.681669},{"c":8.64,"h":8.69,"l":8.635,"n":865,"o":8.655,"t":"2026-09-30T19:15:00Z","v":64199,"vw":8.663472},{"c":8.61,"h":8.67,"l":8.605,"n":1264,"o":8.635,"t":"2026-09-30T19:30:00Z","v":80807,"vw":8.63371},{"c":8.65,"h":8.66,"l":8.605,"n":3416,"o":8.61,"t":"2026-09-30T19:45:00Z","v":280641,"vw":8.632184},{"c":8.65,"h":8.65,"l":8.65,"n":9,"o":8.65,"t":"2026-09-30T20:00:00Z","v":217773,"vw":8.65},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-30T20:15:00Z","v":500,"vw":8.61},{"c":8.6133,"h":8.6133,"l":8.6,"n":2,"o":8.6,"t":"2026-09-30T21:00:00Z","v":558,"vw":8.602384},{"c":8.6,"h":8.61,"l":8.6,"n":2,"o":8.61,"t":"2026-09-30T21:15:00Z","v":1500,"vw":8.603333},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-30T22:15:00Z","v":600,"vw":8.61},{"c":8.69,"h":8.69,"l":8.69,"n":7,"o":8.69,"t":"2026-10-01T08:30:00Z","v":401,"vw":8.69},{"c":8.68,"h":8.69,"l":8.68,"n":103,"o":8.69,"t":"2026-10-01T09:15:00Z","v":5069,"vw":8.688016},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-01T10:15:00Z","v":100,"vw":8.65},{"c":8.69,"h":8.69,"l":8.65,"n":4,"o":8.65,"t":"2026-10-01T10:45:00Z","v":2876,"vw":8.681655},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-01T11:15:00Z","v":110,"vw":8.65},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-10-01T11:30:00Z","v":661,"vw":8.68},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-01T12:00:00Z","v":189,"vw":8.68},{"c":8.68,"h":8.68,"l":8.665,"n":3,"o":8.665,"t":"2026-10-01T12:15:00Z","v":1017,"vw":8.678525},{"c":8.68,"h":8.68,"l":8.645,"n":10,"o":8.645,"t":"2026-10-01T12:30:00Z","v":11068,"vw":8.678267},{"c":8.7,"h":8.7,"l":8.64,"n":3,"o":8.64,"t":"2026-10-01T12:45:00Z","v":2417,"vw":8.692174},{"c":8.61,"h":8.63,"l":8.61,"n":4,"o":8.63,"t":"2026-10-01T13:00:00Z","v":312,"vw":8.623333},{"c":8.6,"h":8.61,"l":8.6,"n":6,"o":8.61,"t":"2026-10-01T13:15:00Z","v":318,"vw":8.605},{"c":8.65,"h":8.93,"l":8.56,"n":611,"o":8.7,"t":"2026-10-01T13:30:00Z","v":81285,"vw":8.640618},{"c":8.72,"h":8.7899,"l":8.59,"n":462,"o":8.63,"t":"2026-10-01T13:45:00Z","v":41496,"vw":8.661832},{"c":8.69,"h":8.74,"l":8.63,"n":772,"o":8.7,"t":"2026-10-01T14:00:00Z","v":36567,"vw":8.674094},{"c":8.76,"h":8.76,"l":8.685,"n":465,"o":8.715,"t":"2026-10-01T14:15:00Z","v":22243,"vw":8.720982},{"c":8.75,"h":8.82,"l":8.72,"n":665,"o":8.75,"t":"2026-10-01T14:30:00Z","v":40364,"vw":8.774384},{"c":8.69,"h":8.75,"l":8.62,"n":840,"o":8.75,"t":"2026-10-01T14:45:00Z","v":44138,"vw":8.681753},{"c":8.555,"h":8.66,"l":8.555,"n":431,"o":8.66,"t":"2026-10-01T15:00:00Z","v":19430,"vw":8.609251},{"c":8.57,"h":8.61,"l":8.525,"n":596,"o":8.55,"t":"2026-10-01T15:15:00Z","v":52282,"vw":8.561304},{"c":8.53,"h":8.57,"l":8.51,"n":649,"o":8.56,"t":"2026-10-01T15:30:00Z","v":30040,"vw":8.544267},{"c":8.59,"h":8.6,"l":8.525,"n":520,"o":8.53,"t":"2026-10-01T15:45:00Z","v":29485,"vw":8.550209},{"c":8.55,"h":8.69,"l":8.55,"n":628,"o":8.59,"t":"2026-10-01T16:00:00Z","v":73477,"vw":8.619121},{"c":8.565,"h":8.6,"l":8.55,"n":536,"o":8.55,"t":"2026-10-01T16:15:00Z","v":38740,"vw":8.567604},{"c":8.54,"h":8.595,"l":8.53,"n":437,"o":8.57,"t":"2026-10-01T16:30:00Z","v":19289,"vw":8.570074},{"c":8.53,"h":8.605,"l":8.52,"n":531,"o":8.54,"t":"2026-10-01T16:45:00Z","v":36166,"vw":8.559482},{"c":8.54,"h":8.62,"l":8.52,"n":807,"o":8.53,"t":"2026-10-01T17:00:00Z","v":51537,"vw":8.571678},{"c":8.69,"h":8.71,"l":8.525,"n":686,"o":8.535,"t":"2026-10-01T17:15:00Z","v":58662,"vw":8.56404},{"c":8.675,"h":8.76,"l":8.5918,"n":571,"o":8.68,"t":"2026-10-01T17:30:00Z","v":33304,"vw":8.671693},{"c":8.54,"h":8.68,"l":8.54,"n":639,"o":8.675,"t":"2026-10-01T17:45:00Z","v":33436,"vw":8.630884},{"c":8.57,"h":8.57,"l":8.4791,"n":815,"o":8.54,"t":"2026-10-01T18:00:00Z","v":39982,"vw":8.52577},{"c":8.52,"h":8.595,"l":8.52,"n":834,"o":8.58,"t":"2026-10-01T18:15:00Z","v":53286,"vw":8.566447},{"c":8.58,"h":8.62,"l":8.52,"n":696,"o":8.52,"t":"2026-10-01T18:30:00Z","v":29648,"vw":8.573869},{"c":8.57,"h":8.63,"l":8.55,"n":906,"o":8.58,"t":"2026-10-01T18:45:00Z","v":52030,"vw":8.582634},{"c":8.545,"h":8.575,"l":8.515,"n":934,"o":8.57,"t":"2026-10-01T19:00:00Z","v":57778,"vw":8.54878},{"c":8.555,"h":8.58,"l":8.53,"n":1086,"o":8.55,"t":"2026-10-01T19:15:00Z","v":73257,"vw":8.554641},{"c":8.61,"h":8.66,"l":8.56,"n":1319,"o":8.56,"t":"2026-10-01T19:30:00Z","v":77056,"vw":8.613787},{"c":8.59,"h":8.68,"l":8.55,"n":2746,"o":8.61,"t":"2026-10-01T19:45:00Z","v":203149,"vw":8.595119},{"c":8.61,"h":8.61,"l":8.6,"n":9,"o":8.6,"t":"2026-10-01T20:00:00Z","v":197862,"vw":8.609941},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-01T20:30:00Z","v":120,"vw":8.9},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-01T21:00:00Z","v":100,"vw":8.69},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-01T21:15:00Z","v":100,"vw":8.44},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-01T21:30:00Z","v":100,"vw":8.72},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-01T21:45:00Z","v":300,"vw":8.65},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-01T22:30:00Z","v":250,"vw":8.56},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-01T23:30:00Z","v":250,"vw":8.71},{"c":8.71,"h":8.71,"l":8.5603,"n":5,"o":8.5604,"t":"2026-10-02T08:00:00Z","v":1252,"vw":8.572713},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-10-02T09:30:00Z","v":201,"vw":8.72},{"c":8.7,"h":8.71,"l":8.7,"n":2,"o":8.71,"t":"2026-10-02T09:45:00Z","v":499,"vw":8.70501},{"c":8.89,"h":8.89,"l":8.8,"n":6,"o":8.8,"t":"2026-10-02T11:00:00Z","v":925,"vw":8.82255},{"c":8.71,"h":8.71,"l":8.71,"n":8,"o":8.71,"t":"2026-10-02T12:00:00Z","v":393,"vw":8.71},{"c":8.8746,"h":8.88,"l":8.75,"n":10,"o":8.88,"t":"2026-10-02T13:00:00Z","v":2191,"vw":8.850337},{"c":8.82,"h":8.87,"l":8.82,"n":5,"o":8.87,"t":"2026-10-02T13:15:00Z","v":3181,"vw":8.823325},{"c":8.76,"h":8.9,"l":8.63,"n":713,"o":8.88,"t":"2026-10-02T13:30:00Z","v":80433,"vw":8.805176},{"c":8.82,"h":8.98,"l":8.7501,"n":630,"o":8.78,"t":"2026-10-02T13:45:00Z","v":208455,"vw":8.85237},{"c":8.94,"h":8.98,"l":8.72,"n":493,"o":8.8,"t":"2026-10-02T14:00:00Z","v":58669,"vw":8.89004},{"c":8.97,"h":9.06,"l":8.9137,"n":693,"o":8.9409,"t":"2026-10-02T14:15:00Z","v":114238,"vw":8.982882},{"c":9.02,"h":9.03,"l":8.93,"n":454,"o":8.96,"t":"2026-10-02T14:30:00Z","v":28175,"vw":8.992617},{"c":8.865,"h":9.03,"l":8.8536,"n":620,"o":9.015,"t":"2026-10-02T14:45:00Z","v":43606,"vw":8.973545},{"c":8.63,"h":8.87,"l":8.61,"n":636,"o":8.85,"t":"2026-10-02T15:00:00Z","v":43631,"vw":8.728241},{"c":8.67,"h":8.715,"l":8.605,"n":784,"o":8.64,"t":"2026-10-02T15:15:00Z","v":56425,"vw":8.67278},{"c":8.72,"h":8.81,"l":8.665,"n":530,"o":8.67,"t":"2026-10-02T15:30:00Z","v":39704,"vw":8.744238},{"c":8.7224,"h":8.76,"l":8.7,"n":437,"o":8.74,"t":"2026-10-02T15:45:00Z","v":28492,"vw":8.733008},{"c":8.76,"h":8.805,"l":8.74,"n":397,"o":8.74,"t":"2026-10-02T16:00:00Z","v":19218,"vw":8.774325},{"c":8.755,"h":8.8,"l":8.755,"n":511,"o":8.76,"t":"2026-10-02T16:15:00Z","v":35250,"vw":8.778213},{"c":8.78,"h":8.84,"l":8.745,"n":517,"o":8.755,"t":"2026-10-02T16:30:00Z","v":24581,"vw":8.784895},{"c":8.845,"h":8.87,"l":8.79,"n":445,"o":8.79,"t":"2026-10-02T16:45:00Z","v":29685,"vw":8.826881},{"c":8.905,"h":8.95,"l":8.81,"n":766,"o":8.85,"t":"2026-10-02T17:00:00Z","v":53174,"vw":8.894061},{"c":8.995,"h":9.01,"l":8.8906,"n":674,"o":8.905,"t":"2026-10-02T17:15:00Z","v":57077,"vw":8.958624},{"c":8.97,"h":9.05,"l":8.92,"n":659,"o":8.9907,"t":"2026-10-02T17:30:00Z","v":41642,"vw":8.997573},{"c":9.035,"h":9.04,"l":8.96,"n":639,"o":8.98,"t":"2026-10-02T17:45:00Z","v":40478,"vw":8.993195},{"c":9.02,"h":9.05,"l":9.005,"n":527,"o":9.03,"t":"2026-10-02T18:00:00Z","v":31146,"vw":9.02629},{"c":8.93,"h":9.03,"l":8.905,"n":660,"o":9,"t":"2026-10-02T18:15:00Z","v":40171,"vw":8.968515},{"c":9.01,"h":9.02,"l":8.92,"n":538,"o":8.93,"t":"2026-10-02T18:30:00Z","v":27939,"vw":8.977358},{"c":9.005,"h":9.03,"l":8.99,"n":595,"o":9,"t":"2026-10-02T18:45:00Z","v":33706,"vw":9.006898},{"c":9.025,"h":9.035,"l":8.99,"n":632,"o":9.005,"t":"2026-10-02T19:00:00Z","v":32778,"vw":9.018373},{"c":9.01,"h":9.045,"l":8.995,"n":981,"o":9.025,"t":"2026-10-02T19:15:00Z","v":75360,"vw":9.025296},{"c":8.965,"h":9.035,"l":8.955,"n":1357,"o":9.01,"t":"2026-10-02T19:30:00Z","v":85313,"vw":8.994549},{"c":8.975,"h":8.995,"l":8.92,"n":2862,"o":8.965,"t":"2026-10-02T19:45:00Z","v":223685,"vw":8.950745},{"c":8.98,"h":8.99,"l":8.98,"n":8,"o":8.99,"t":"2026-10-02T20:00:00Z","v":220101,"vw":8.980014},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-02T20:15:00Z","v":175,"vw":9.05},{"c":8.9,"h":8.915,"l":8.9,"n":4,"o":8.915,"t":"2026-10-02T21:15:00Z","v":500,"vw":8.903311},{"c":9.05,"h":9.05,"l":9.05,"n":4,"o":9.05,"t":"2026-10-05T08:00:00Z","v":1051,"vw":9.05},{"c":8.99,"h":8.99,"l":8.99,"n":5,"o":8.99,"t":"2026-10-05T08:15:00Z","v":118,"vw":8.99},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-05T12:30:00Z","v":159,"vw":8.9},{"c":9.0106,"h":9.07,"l":8.98,"n":18,"o":9.07,"t":"2026-10-05T13:00:00Z","v":10695,"vw":9.027593},{"c":8.8,"h":8.9,"l":8.8,"n":19,"o":8.8378,"t":"2026-10-05T13:15:00Z","v":809,"vw":8.8439},{"c":8.54,"h":8.81,"l":8.489,"n":1436,"o":8.77,"t":"2026-10-05T13:30:00Z","v":145244,"vw":8.595333},{"c":8.4791,"h":8.5869,"l":8.41,"n":1055,"o":8.55,"t":"2026-10-05T13:45:00Z","v":125870,"vw":8.483416},{"c":8.345,"h":8.56,"l":8.33,"n":1040,"o":8.47,"t":"2026-10-05T14:00:00Z","v":81511,"vw":8.407666},{"c":8.28,"h":8.3799,"l":8.275,"n":910,"o":8.345,"t":"2026-10-05T14:15:00Z","v":105112,"vw":8.313518},{"c":8.21,"h":8.27,"l":8.16,"n":1182,"o":8.27,"t":"2026-10-05T14:30:00Z","v":125523,"vw":8.212215},{"c":8.16,"h":8.24,"l":8.1414,"n":985,"o":8.21,"t":"2026-10-05T14:45:00Z","v":92977,"vw":8.181807},{"c":8.085,"h":8.19,"l":8.08,"n":1232,"o":8.17,"t":"2026-10-05T15:00:00Z","v":88815,"vw":8.116199},{"c":8.09,"h":8.125,"l":8.065,"n":983,"o":8.08,"t":"2026-10-05T15:15:00Z","v":94452,"vw":8.086524},{"c":8.145,"h":8.16,"l":8.095,"n":737,"o":8.095,"t":"2026-10-05T15:30:00Z","v":41498,"vw":8.130139},{"c":8.17,"h":8.2,"l":8.125,"n":696,"o":8.14,"t":"2026-10-05T15:45:00Z","v":43747,"vw":8.158807},{"c":8.1103,"h":8.16,"l":8.1101,"n":334,"o":8.16,"t":"2026-10-05T16:00:00Z","v":21283,"vw":8.133369},{"c":8.185,"h":8.2,"l":8.11,"n":915,"o":8.115,"t":"2026-10-05T16:15:00Z","v":81285,"vw":8.142756},{"c":8.125,"h":8.195,"l":8.12,"n":531,"o":8.185,"t":"2026-10-05T16:30:00Z","v":31555,"vw":8.157991},{"c":8.22,"h":8.2399,"l":8.125,"n":1046,"o":8.125,"t":"2026-10-05T16:45:00Z","v":111750,"vw":8.200555},{"c":8.1485,"h":8.225,"l":8.125,"n":902,"o":8.215,"t":"2026-10-05T17:00:00Z","v":73685,"vw":8.167964},{"c":8.14,"h":8.14,"l":8.1201,"n":646,"o":8.14,"t":"2026-10-05T17:15:00Z","v":45588,"vw":8.132962},{"c":8.18,"h":8.19,"l":8.12,"n":945,"o":8.14,"t":"2026-10-05T17:30:00Z","v":94630,"vw":8.147458},{"c":8.161,"h":8.2,"l":8.1601,"n":391,"o":8.19,"t":"2026-10-05T17:45:00Z","v":26828,"vw":8.18332},{"c":8.165,"h":8.21,"l":8.145,"n":687,"o":8.1692,"t":"2026-10-05T18:00:00Z","v":47850,"vw":8.171199},{"c":8.155,"h":8.165,"l":8.135,"n":561,"o":8.165,"t":"2026-10-05T18:15:00Z","v":34925,"vw":8.149562},{"c":8.135,"h":8.15,"l":8.115,"n":614,"o":8.15,"t":"2026-10-05T18:30:00Z","v":43558,"vw":8.127713},{"c":8.195,"h":8.195,"l":8.125,"n":660,"o":8.1391,"t":"2026-10-05T18:45:00Z","v":38846,"vw":8.151408},{"c":8.21,"h":8.2281,"l":8.1601,"n":854,"o":8.195,"t":"2026-10-05T19:00:00Z","v":57187,"vw":8.186183},{"c":8.175,"h":8.2,"l":8.165,"n":821,"o":8.2,"t":"2026-10-05T19:15:00Z","v":51751,"vw":8.185699},{"c":8.275,"h":8.28,"l":8.165,"n":1453,"o":8.1791,"t":"2026-10-05T19:30:00Z","v":93147,"vw":8.224807},{"c":8.31,"h":8.34,"l":8.255,"n":3765,"o":8.275,"t":"2026-10-05T19:45:00Z","v":329044,"vw":8.3096},{"c":8.34,"h":8.34,"l":8.31,"n":15,"o":8.31,"t":"2026-10-05T20:00:00Z","v":358958,"vw":8.310011},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-05T20:45:00Z","v":150,"vw":8.26},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-05T21:15:00Z","v":100,"vw":8.32},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-05T22:15:00Z","v":580,"vw":8.24},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-05T22:45:00Z","v":500,"vw":8.32},{"c":8.39,"h":8.39,"l":8.39,"n":8,"o":8.39,"t":"2026-10-06T08:00:00Z","v":321,"vw":8.39},{"c":8.3,"h":8.3,"l":8.29,"n":43,"o":8.29,"t":"2026-10-06T08:30:00Z","v":1064,"vw":8.296667},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-06T10:15:00Z","v":262,"vw":8.29},{"c":8.3,"h":8.3,"l":8.3,"n":6,"o":8.3,"t":"2026-10-06T11:00:00Z","v":303,"vw":8.3},{"c":8.38,"h":8.38,"l":8.38,"n":6,"o":8.38,"t":"2026-10-06T11:30:00Z","v":260,"vw":8.38},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-06T12:00:00Z","v":112,"vw":8.32},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-06T12:15:00Z","v":400,"vw":8.35},{"c":8.36,"h":8.4483,"l":8.36,"n":4,"o":8.4483,"t":"2026-10-06T12:30:00Z","v":638,"vw":8.410757},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-06T12:45:00Z","v":100,"vw":8.35},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-06T13:15:00Z","v":100,"vw":8.43},{"c":8.27,"h":8.52,"l":8.27,"n":725,"o":8.365,"t":"2026-10-06T13:30:00Z","v":116279,"vw":8.35034},{"c":8.42,"h":8.45,"l":8.28,"n":736,"o":8.29,"t":"2026-10-06T13:45:00Z","v":77182,"vw":8.39301},{"c":8.33,"h":8.47,"l":8.33,"n":579,"o":8.42,"t":"2026-10-06T14:00:00Z","v":49143,"vw":8.403091},{"c":8.3,"h":8.3494,"l":8.295,"n":601,"o":8.3396,"t":"2026-10-06T14:15:00Z","v":43115,"vw":8.314992},{"c":8.195,"h":8.305,"l":8.175,"n":607,"o":8.295,"t":"2026-10-06T14:30:00Z","v":47950,"vw":8.224846},{"c":8.155,"h":8.205,"l":8.1507,"n":498,"o":8.1985,"t":"2026-10-06T14:45:00Z","v":49034,"vw":8.176981},{"c":8.13,"h":8.16,"l":8.085,"n":1292,"o":8.15,"t":"2026-10-06T15:00:00Z","v":129287,"vw":8.129646},{"c":8.135,"h":8.148,"l":8.105,"n":560,"o":8.131,"t":"2026-10-06T15:15:00Z","v":38779,"vw":8.131043},{"c":8.11,"h":8.13,"l":8.085,"n":597,"o":8.13,"t":"2026-10-06T15:30:00Z","v":55136,"vw":8.103797},{"c":8.105,"h":8.13,"l":8.105,"n":473,"o":8.115,"t":"2026-10-06T15:45:00Z","v":29870,"vw":8.114777},{"c":8.145,"h":8.145,"l":8.055,"n":931,"o":8.105,"t":"2026-10-06T16:00:00Z","v":72814,"vw":8.091045},{"c":8.055,"h":8.14,"l":8.05,"n":442,"o":8.14,"t":"2026-10-06T16:15:00Z","v":57171,"vw":8.078964},{"c":8.105,"h":8.105,"l":8.055,"n":655,"o":8.055,"t":"2026-10-06T16:30:00Z","v":58246,"vw":8.073342},{"c":8.095,"h":8.17,"l":8.095,"n":541,"o":8.105,"t":"2026-10-06T16:45:00Z","v":52903,"vw":8.128},{"c":8.095,"h":8.1197,"l":8.09,"n":600,"o":8.09,"t":"2026-10-06T17:00:00Z","v":50143,"vw":8.101144},{"c":8.1214,"h":8.125,"l":8.06,"n":600,"o":8.09,"t":"2026-10-06T17:15:00Z","v":65652,"vw":8.086912},{"c":8.125,"h":8.155,"l":8.115,"n":459,"o":8.125,"t":"2026-10-06T17:30:00Z","v":42749,"vw":8.13201},{"c":8.155,"h":8.16,"l":8.125,"n":478,"o":8.13,"t":"2026-10-06T17:45:00Z","v":38248,"vw":8.140664},{"c":8.155,"h":8.165,"l":8.145,"n":602,"o":8.1585,"t":"2026-10-06T18:00:00Z","v":45150,"vw":8.152035},{"c":8.14,"h":8.1594,"l":8.115,"n":495,"o":8.155,"t":"2026-10-06T18:15:00Z","v":38244,"vw":8.131989},{"c":8.11,"h":8.1391,"l":8.105,"n":450,"o":8.135,"t":"2026-10-06T18:30:00Z","v":30827,"vw":8.11413},{"c":8.145,"h":8.145,"l":8.1025,"n":518,"o":8.105,"t":"2026-10-06T18:45:00Z","v":38062,"vw":8.119591},{"c":8.08,"h":8.145,"l":8.08,"n":435,"o":8.145,"t":"2026-10-06T19:00:00Z","v":35757,"vw":8.116964},{"c":8.065,"h":8.09,"l":8.06,"n":551,"o":8.085,"t":"2026-10-06T19:15:00Z","v":35717,"vw":8.080061},{"c":8.035,"h":8.065,"l":7.96,"n":1827,"o":8.065,"t":"2026-10-06T19:30:00Z","v":200535,"vw":8.006893},{"c":8.025,"h":8.04,"l":8.01,"n":2511,"o":8.035,"t":"2026-10-06T19:45:00Z","v":283971,"vw":8.022314},{"c":8.03,"h":8.03,"l":8.03,"n":13,"o":8.03,"t":"2026-10-06T20:00:00Z","v":141328,"vw":8.03},{"c":8.18,"h":8.18,"l":8.08,"n":9,"o":8.1527,"t":"2026-10-06T20:30:00Z","v":2958,"vw":8.106531},{"c":8.06,"h":8.06,"l":8.06,"n":5,"o":8.06,"t":"2026-10-07T08:00:00Z","v":542,"vw":8.06},{"c":8.01,"h":8.04,"l":8,"n":14,"o":8.04,"t":"2026-10-07T08:15:00Z","v":1000,"vw":8.019036},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-07T09:00:00Z","v":250,"vw":8.05},{"c":8,"h":8.05,"l":8,"n":2,"o":8.05,"t":"2026-10-07T10:30:00Z","v":608,"vw":8.020559},{"c":7.95,"h":8.05,"l":7.95,"n":12,"o":7.96,"t":"2026-10-07T11:00:00Z","v":1059,"vw":7.97159},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-07T11:30:00Z","v":500,"vw":8.16},{"c":8.02,"h":8.02,"l":7.98,"n":5,"o":7.98,"t":"2026-10-07T11:45:00Z","v":225,"vw":7.998957},{"c":7.97,"h":8.16,"l":7.97,"n":10,"o":8,"t":"2026-10-07T12:15:00Z","v":1975,"vw":8.005324},{"c":7.9,"h":7.97,"l":7.88,"n":30,"o":7.97,"t":"2026-10-07T12:30:00Z","v":51474,"vw":7.945451},{"c":7.88,"h":7.97,"l":7.86,"n":14,"o":7.86,"t":"2026-10-07T12:45:00Z","v":26951,"vw":7.882867},{"c":7.92,"h":7.92,"l":7.87,"n":7,"o":7.87,"t":"2026-10-07T13:00:00Z","v":3603,"vw":7.911725},{"c":7.9,"h":7.9,"l":7.9,"n":6,"o":7.9,"t":"2026-10-07T13:15:00Z","v":310,"vw":7.9},{"c":7.77,"h":7.86,"l":7.6301,"n":1152,"o":7.86,"t":"2026-10-07T13:30:00Z","v":141195,"vw":7.728688},{"c":7.67,"h":7.7999,"l":7.62,"n":844,"o":7.775,"t":"2026-10-07T13:45:00Z","v":117071,"vw":7.693009},{"c":7.6628,"h":7.71,"l":7.63,"n":706,"o":7.69,"t":"2026-10-07T14:00:00Z","v":44139,"vw":7.665781},{"c":7.66,"h":7.7,"l":7.64,"n":770,"o":7.65,"t":"2026-10-07T14:15:00Z","v":49170,"vw":7.66482},{"c":7.62,"h":7.7011,"l":7.62,"n":906,"o":7.655,"t":"2026-10-07T14:30:00Z","v":65408,"vw":7.667726},{"c":7.615,"h":7.6492,"l":7.59,"n":807,"o":7.62,"t":"2026-10-07T14:45:00Z","v":77413,"vw":7.609491},{"c":7.56,"h":7.62,"l":7.555,"n":797,"o":7.615,"t":"2026-10-07T15:00:00Z","v":59536,"vw":7.585427},{"c":7.435,"h":7.56,"l":7.43,"n":1146,"o":7.555,"t":"2026-10-07T15:15:00Z","v":119766,"vw":7.501595},{"c":7.355,"h":7.44,"l":7.33,"n":1420,"o":7.435,"t":"2026-10-07T15:30:00Z","v":155438,"vw":7.380058},{"c":7.33,"h":7.415,"l":7.33,"n":1152,"o":7.355,"t":"2026-10-07T15:45:00Z","v":110356,"vw":7.373021},{"c":7.3299,"h":7.345,"l":7.31,"n":891,"o":7.332,"t":"2026-10-07T16:00:00Z","v":72456,"vw":7.327},{"c":7.285,"h":7.3299,"l":7.28,"n":988,"o":7.3294,"t":"2026-10-07T16:15:00Z","v":72821,"vw":7.296696},{"c":7.275,"h":7.32,"l":7.26,"n":1099,"o":7.28,"t":"2026-10-07T16:30:00Z","v":150671,"vw":7.293228},{"c":7.26,"h":7.2994,"l":7.2,"n":1780,"o":7.28,"t":"2026-10-07T16:45:00Z","v":179175,"vw":7.246753},{"c":7.375,"h":7.38,"l":7.265,"n":752,"o":7.265,"t":"2026-10-07T17:00:00Z","v":90144,"vw":7.320172},{"c":7.325,"h":7.38,"l":7.3201,"n":354,"o":7.3789,"t":"2026-10-07T17:15:00Z","v":51720,"vw":7.35488},{"c":7.3299,"h":7.3299,"l":7.32,"n":413,"o":7.325,"t":"2026-10-07T17:30:00Z","v":24249,"vw":7.323107},{"c":7.25,"h":7.325,"l":7.205,"n":1259,"o":7.325,"t":"2026-10-07T17:45:00Z","v":150506,"vw":7.238898},{"c":7.3287,"h":7.3289,"l":7.25,"n":657,"o":7.255,"t":"2026-10-07T18:00:00Z","v":55975,"vw":7.28546},{"c":7.38,"h":7.3888,"l":7.325,"n":577,"o":7.325,"t":"2026-10-07T18:15:00Z","v":60879,"vw":7.345194},{"c":7.38,"h":7.4,"l":7.365,"n":648,"o":7.375,"t":"2026-10-07T18:30:00Z","v":59112,"vw":7.38117},{"c":7.365,"h":7.41,"l":7.365,"n":640,"o":7.385,"t":"2026-10-07T18:45:00Z","v":58570,"vw":7.384035},{"c":7.375,"h":7.4,"l":7.3601,"n":670,"o":7.3601,"t":"2026-10-07T19:00:00Z","v":54157,"vw":7.384875},{"c":7.385,"h":7.395,"l":7.37,"n":1038,"o":7.375,"t":"2026-10-07T19:15:00Z","v":65519,"vw":7.384929},{"c":7.335,"h":7.3891,"l":7.305,"n":1411,"o":7.385,"t":"2026-10-07T19:30:00Z","v":146132,"vw":7.345503},{"c":7.375,"h":7.38,"l":7.33,"n":3469,"o":7.335,"t":"2026-10-07T19:45:00Z","v":281060,"vw":7.356048},{"c":7.4,"h":7.4301,"l":7.38,"n":26,"o":7.38,"t":"2026-10-07T20:00:00Z","v":84333,"vw":7.381069},{"c":7.44,"h":7.44,"l":7.3712,"n":6,"o":7.3712,"t":"2026-10-07T20:15:00Z","v":1035,"vw":7.431317},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-07T20:30:00Z","v":200,"vw":7.38},{"c":7.3601,"h":7.3705,"l":7.36,"n":3,"o":7.3705,"t":"2026-10-07T20:45:00Z","v":11600,"vw":7.360914},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-07T21:00:00Z","v":1000,"vw":7.36},{"c":7.44,"h":7.44,"l":7.4354,"n":3,"o":7.4354,"t":"2026-10-07T21:15:00Z","v":294,"vw":7.43816},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-07T22:30:00Z","v":200,"vw":7.43},{"c":7.38,"h":7.4,"l":7.38,"n":10,"o":7.4,"t":"2026-10-07T22:45:00Z","v":984,"vw":7.383046},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-07T23:00:00Z","v":197,"vw":7.37},{"c":7.3991,"h":7.4,"l":7.3991,"n":4,"o":7.4,"t":"2026-10-07T23:45:00Z","v":355,"vw":7.399648},{"c":7.36,"h":7.41,"l":7.3079,"n":51,"o":7.38,"t":"2026-10-08T08:00:00Z","v":3032,"vw":7.365995},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-08T09:00:00Z","v":402,"vw":7.28},{"c":7.225,"h":7.225,"l":7.225,"n":1,"o":7.225,"t":"2026-10-08T09:15:00Z","v":1567,"vw":7.225},{"c":7.33,"h":7.33,"l":7.29,"n":2,"o":7.29,"t":"2026-10-08T09:45:00Z","v":1100,"vw":7.293636},{"c":7.26,"h":7.26,"l":7.26,"n":7,"o":7.26,"t":"2026-10-08T10:00:00Z","v":480,"vw":7.26},{"c":7.26,"h":7.26,"l":7.255,"n":2,"o":7.255,"t":"2026-10-08T10:30:00Z","v":2100,"vw":7.255238},{"c":7.3,"h":7.33,"l":7.28,"n":5,"o":7.3286,"t":"2026-10-08T11:15:00Z","v":559,"vw":7.31323},{"c":7.28,"h":7.28,"l":7.27,"n":38,"o":7.28,"t":"2026-10-08T11:30:00Z","v":1242,"vw":7.274062},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-08T12:00:00Z","v":125,"vw":7.31},{"c":7.2771,"h":7.2771,"l":7.2771,"n":1,"o":7.2771,"t":"2026-10-08T12:30:00Z","v":100,"vw":7.2771},{"c":7.28,"h":7.28,"l":7.28,"n":3,"o":7.28,"t":"2026-10-08T12:45:00Z","v":5131,"vw":7.28},{"c":7.095,"h":7.3,"l":7.03,"n":1833,"o":7.27,"t":"2026-10-08T13:30:00Z","v":173804,"vw":7.133259},{"c":7.2411,"h":7.27,"l":7.09,"n":1162,"o":7.1,"t":"2026-10-08T13:45:00Z","v":103049,"vw":7.194652},{"c":7.215,"h":7.3,"l":7.19,"n":970,"o":7.245,"t":"2026-10-08T14:00:00Z","v":157857,"vw":7.2562},{"c":7.2901,"h":7.3,"l":7.2101,"n":805,"o":7.215,"t":"2026-10-08T14:15:00Z","v":90739,"vw":7.258416},{"c":7.295,"h":7.335,"l":7.275,"n":598,"o":7.295,"t":"2026-10-08T14:30:00Z","v":54813,"vw":7.309627},{"c":7.255,"h":7.2993,"l":7.255,"n":347,"o":7.2988,"t":"2026-10-08T14:45:00Z","v":23482,"vw":7.282279},{"c":7.15,"h":7.2588,"l":7.15,"n":516,"o":7.25,"t":"2026-10-08T15:00:00Z","v":34102,"vw":7.201574},{"c":7.11,"h":7.16,"l":7.095,"n":1044,"o":7.15,"t":"2026-10-08T15:15:00Z","v":88104,"vw":7.133139},{"c":7.06,"h":7.12,"l":7.06,"n":408,"o":7.115,"t":"2026-10-08T15:30:00Z","v":41660,"vw":7.08492},{"c":7.095,"h":7.12,"l":7.055,"n":959,"o":7.065,"t":"2026-10-08T15:45:00Z","v":106323,"vw":7.079896},{"c":7.115,"h":7.1191,"l":7.09,"n":465,"o":7.095,"t":"2026-10-08T16:00:00Z","v":29864,"vw":7.099383},{"c":7.18,"h":7.24,"l":7.105,"n":1006,"o":7.115,"t":"2026-10-08T16:15:00Z","v":101430,"vw":7.170016},{"c":7.165,"h":7.185,"l":7.145,"n":498,"o":7.18,"t":"2026-10-08T16:30:00Z","v":35386,"vw":7.167058},{"c":7.175,"h":7.185,"l":7.14,"n":588,"o":7.16,"t":"2026-10-08T16:45:00Z","v":41896,"vw":7.162164},{"c":7.275,"h":7.28,"l":7.16,"n":769,"o":7.175,"t":"2026-10-08T17:00:00Z","v":70100,"vw":7.195066},{"c":7.215,"h":7.29,"l":7.2,"n":951,"o":7.275,"t":"2026-10-08T17:15:00Z","v":124751,"vw":7.23788},{"c":7.275,"h":7.28,"l":7.2,"n":694,"o":7.215,"t":"2026-10-08T17:30:00Z","v":53393,"vw":7.239763},{"c":7.25,"h":7.275,"l":7.225,"n":666,"o":7.275,"t":"2026-10-08T17:45:00Z","v":53693,"vw":7.245701},{"c":7.31,"h":7.315,"l":7.23,"n":757,"o":7.245,"t":"2026-10-08T18:00:00Z","v":53861,"vw":7.264162},{"c":7.305,"h":7.31,"l":7.29,"n":573,"o":7.305,"t":"2026-10-08T18:15:00Z","v":43962,"vw":7.300485},{"c":7.295,"h":7.31,"l":7.29,"n":579,"o":7.305,"t":"2026-10-08T18:30:00Z","v":38187,"vw":7.296281},{"c":7.285,"h":7.295,"l":7.28,"n":640,"o":7.295,"t":"2026-10-08T18:45:00Z","v":48224,"vw":7.289272},{"c":7.195,"h":7.285,"l":7.19,"n":859,"o":7.285,"t":"2026-10-08T19:00:00Z","v":63209,"vw":7.245854},{"c":7.195,"h":7.21,"l":7.19,"n":1162,"o":7.195,"t":"2026-10-08T19:15:00Z","v":126915,"vw":7.198341},{"c":7.185,"h":7.22,"l":7.1725,"n":1480,"o":7.195,"t":"2026-10-08T19:30:00Z","v":155354,"vw":7.195757},{"c":7.225,"h":7.24,"l":7.185,"n":3831,"o":7.185,"t":"2026-10-08T19:45:00Z","v":321938,"vw":7.218835},{"c":7.33,"h":7.33,"l":7.23,"n":16,"o":7.23,"t":"2026-10-08T20:00:00Z","v":194610,"vw":7.230051},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-08T20:30:00Z","v":920,"vw":7.23},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-08T20:45:00Z","v":280,"vw":7.25},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-08T21:00:00Z","v":175,"vw":7.24},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-08T23:30:00Z","v":200,"vw":7.23},{"c":7.44,"h":7.4421,"l":7.44,"n":2,"o":7.4421,"t":"2026-10-09T08:45:00Z","v":630,"vw":7.440767},{"c":7.36,"h":7.44,"l":7.36,"n":3,"o":7.44,"t":"2026-10-09T09:00:00Z","v":1127,"vw":7.431382},{"c":7.36,"h":7.45,"l":7.36,"n":3,"o":7.45,"t":"2026-10-09T10:00:00Z","v":620,"vw":7.432581},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-09T10:30:00Z","v":120,"vw":7.35},{"c":7.4,"h":7.45,"l":7.4,"n":3,"o":7.45,"t":"2026-10-09T12:30:00Z","v":1501,"vw":7.416667},{"c":7.364,"h":7.3676,"l":7.364,"n":3,"o":7.3676,"t":"2026-10-09T13:00:00Z","v":3000,"vw":7.365333},{"c":7.17,"h":7.3676,"l":7.17,"n":22,"o":7.3676,"t":"2026-10-09T13:15:00Z","v":2739,"vw":7.302058},{"c":6.81,"h":7.25,"l":6.81,"n":1462,"o":7.25,"t":"2026-10-09T13:30:00Z","v":167288,"vw":6.959772},{"c":6.94,"h":6.9684,"l":6.78,"n":1137,"o":6.81,"t":"2026-10-09T13:45:00Z","v":134543,"vw":6.875879},{"c":6.985,"h":6.99,"l":6.9,"n":936,"o":6.935,"t":"2026-10-09T14:00:00Z","v":110119,"vw":6.942577},{"c":7.14,"h":7.14,"l":6.95,"n":909,"o":6.985,"t":"2026-10-09T14:15:00Z","v":150404,"vw":7.059553},{"c":7.0629,"h":7.13,"l":7.03,"n":769,"o":7.13,"t":"2026-10-09T14:30:00Z","v":144082,"vw":7.062463},{"c":7.105,"h":7.14,"l":7.05,"n":527,"o":7.08,"t":"2026-10-09T14:45:00Z","v":52092,"vw":7.104527},{"c":7.06,"h":7.145,"l":7.03,"n":766,"o":7.105,"t":"2026-10-09T15:00:00Z","v":73744,"vw":7.100326},{"c":7.055,"h":7.11,"l":7.055,"n":561,"o":7.07,"t":"2026-10-09T15:15:00Z","v":43919,"vw":7.087352},{"c":7.11,"h":7.11,"l":7.06,"n":482,"o":7.06,"t":"2026-10-09T15:30:00Z","v":48189,"vw":7.087805},{"c":7.11,"h":7.12,"l":7.095,"n":397,"o":7.11,"t":"2026-10-09T15:45:00Z","v":23536,"vw":7.108007},{"c":7.05,"h":7.12,"l":7.0106,"n":554,"o":7.1,"t":"2026-10-09T16:00:00Z","v":55583,"vw":7.086626},{"c":7.065,"h":7.065,"l":7.02,"n":315,"o":7.05,"t":"2026-10-09T16:15:00Z","v":18676,"vw":7.043189},{"c":7.055,"h":7.0794,"l":7.05,"n":374,"o":7.07,"t":"2026-10-09T16:30:00Z","v":25233,"vw":7.06249},{"c":7.035,"h":7.055,"l":7.025,"n":417,"o":7.055,"t":"2026-10-09T16:45:00Z","v":28665,"vw":7.040194},{"c":6.99,"h":7.04,"l":6.99,"n":458,"o":7.035,"t":"2026-10-09T17:00:00Z","v":34310,"vw":7.019645},{"c":7.005,"h":7.02,"l":6.97,"n":646,"o":6.995,"t":"2026-10-09T17:15:00Z","v":68220,"vw":6.998929},{"c":7.025,"h":7.039,"l":6.995,"n":391,"o":7.005,"t":"2026-10-09T17:30:00Z","v":36890,"vw":7.017846},{"c":7.05,"h":7.11,"l":7.025,"n":443,"o":7.025,"t":"2026-10-09T17:45:00Z","v":30034,"vw":7.066289},{"c":7.06,"h":7.08,"l":7.05,"n":418,"o":7.05,"t":"2026-10-09T18:00:00Z","v":31544,"vw":7.061919},{"c":7.015,"h":7.06,"l":7.01,"n":377,"o":7.05,"t":"2026-10-09T18:15:00Z","v":25381,"vw":7.047998},{"c":7.025,"h":7.035,"l":7.01,"n":281,"o":7.01,"t":"2026-10-09T18:30:00Z","v":14097,"vw":7.024085},{"c":7.04,"h":7.07,"l":7.025,"n":504,"o":7.03,"t":"2026-10-09T18:45:00Z","v":34189,"vw":7.048691},{"c":7.045,"h":7.065,"l":7.04,"n":451,"o":7.04,"t":"2026-10-09T19:00:00Z","v":34865,"vw":7.047656},{"c":7.035,"h":7.06,"l":7.03,"n":546,"o":7.05,"t":"2026-10-09T19:15:00Z","v":38193,"vw":7.04261},{"c":7.085,"h":7.09,"l":7.02,"n":1102,"o":7.03,"t":"2026-10-09T19:30:00Z","v":68255,"vw":7.051215},{"c":7.11,"h":7.15,"l":7.035,"n":3404,"o":7.08,"t":"2026-10-09T19:45:00Z","v":336906,"vw":7.113342},{"c":7.11,"h":7.11,"l":7.11,"n":8,"o":7.11,"t":"2026-10-09T20:00:00Z","v":209583,"vw":7.11},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-09T20:15:00Z","v":141,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":3,"o":7.14,"t":"2026-10-09T20:30:00Z","v":2321,"vw":7.14},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-09T20:45:00Z","v":295,"vw":7.12},{"c":7.1246,"h":7.14,"l":7.1246,"n":3,"o":7.14,"t":"2026-10-09T21:00:00Z","v":1600,"vw":7.139038},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-09T22:15:00Z","v":2000,"vw":7.12},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-12T08:00:00Z","v":185,"vw":7.19},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-12T10:00:00Z","v":135,"vw":7.19},{"c":7.15,"h":7.15,"l":7.13,"n":31,"o":7.13,"t":"2026-10-12T11:45:00Z","v":571,"vw":7.141561},{"c":7.1792,"h":7.19,"l":7.12,"n":10,"o":7.19,"t":"2026-10-12T12:00:00Z","v":1070,"vw":7.153608},{"c":7.12,"h":7.12,"l":7.11,"n":14,"o":7.12,"t":"2026-10-12T12:30:00Z","v":2932,"vw":7.119628},{"c":7.1,"h":7.11,"l":7.1,"n":7,"o":7.11,"t":"2026-10-12T13:00:00Z","v":4120,"vw":7.102776},{"c":7.07,"h":7.18,"l":6.98,"n":741,"o":7.09,"t":"2026-10-12T13:30:00Z","v":99107,"vw":7.093812},{"c":7.03,"h":7.165,"l":7.02,"n":671,"o":7.075,"t":"2026-10-12T13:45:00Z","v":61702,"vw":7.10917},{"c":7.04,"h":7.083,"l":6.935,"n":701,"o":7.035,"t":"2026-10-12T14:00:00Z","v":46702,"vw":7.017683},{"c":6.98,"h":7.04,"l":6.97,"n":591,"o":7.04,"t":"2026-10-12T14:15:00Z","v":37796,"vw":7.008986},{"c":6.94,"h":7.005,"l":6.94,"n":681,"o":6.975,"t":"2026-10-12T14:30:00Z","v":44649,"vw":6.982007},{"c":6.955,"h":6.9699,"l":6.93,"n":622,"o":6.95,"t":"2026-10-12T14:45:00Z","v":39532,"vw":6.949694},{"c":6.99,"h":7,"l":6.94,"n":816,"o":6.95,"t":"2026-10-12T15:00:00Z","v":51615,"vw":6.975135},{"c":6.975,"h":6.99,"l":6.97,"n":752,"o":6.99,"t":"2026-10-12T15:15:00Z","v":44266,"vw":6.976524},{"c":6.94,"h":6.97,"l":6.94,"n":742,"o":6.97,"t":"2026-10-12T15:30:00Z","v":39144,"vw":6.951922},{"c":6.945,"h":6.97,"l":6.94,"n":600,"o":6.945,"t":"2026-10-12T15:45:00Z","v":25581,"vw":6.949297},{"c":6.95,"h":6.965,"l":6.92,"n":768,"o":6.94,"t":"2026-10-12T16:00:00Z","v":86952,"vw":6.941548},{"c":6.935,"h":6.98,"l":6.92,"n":925,"o":6.95,"t":"2026-10-12T16:15:00Z","v":68331,"vw":6.94711},{"c":6.915,"h":6.94,"l":6.9001,"n":776,"o":6.935,"t":"2026-10-12T16:30:00Z","v":51262,"vw":6.917538},{"c":6.9012,"h":6.925,"l":6.9,"n":597,"o":6.91,"t":"2026-10-12T16:45:00Z","v":36028,"vw":6.911813},{"c":6.935,"h":6.94,"l":6.895,"n":775,"o":6.905,"t":"2026-10-12T17:00:00Z","v":42311,"vw":6.919003},{"c":6.925,"h":6.95,"l":6.905,"n":817,"o":6.935,"t":"2026-10-12T17:15:00Z","v":45621,"vw":6.924279},{"c":6.895,"h":6.925,"l":6.895,"n":632,"o":6.925,"t":"2026-10-12T17:30:00Z","v":29396,"vw":6.909218},{"c":6.89,"h":6.9,"l":6.88,"n":657,"o":6.895,"t":"2026-10-12T17:45:00Z","v":29436,"vw":6.889613},{"c":6.835,"h":6.895,"l":6.835,"n":745,"o":6.89,"t":"2026-10-12T18:00:00Z","v":34907,"vw":6.868454},{"c":6.845,"h":6.855,"l":6.83,"n":785,"o":6.835,"t":"2026-10-12T18:15:00Z","v":59815,"vw":6.841876},{"c":6.725,"h":6.845,"l":6.715,"n":1549,"o":6.845,"t":"2026-10-12T18:30:00Z","v":162590,"vw":6.769442},{"c":6.68,"h":6.7289,"l":6.67,"n":1440,"o":6.725,"t":"2026-10-12T18:45:00Z","v":158102,"vw":6.690721},{"c":6.705,"h":6.74,"l":6.69,"n":1146,"o":6.69,"t":"2026-10-12T19:00:00Z","v":94711,"vw":6.713601},{"c":6.725,"h":6.74,"l":6.69,"n":1316,"o":6.705,"t":"2026-10-12T19:15:00Z","v":92228,"vw":6.720931},{"c":6.7501,"h":6.805,"l":6.72,"n":2011,"o":6.73,"t":"2026-10-12T19:30:00Z","v":146431,"vw":6.755052},{"c":6.85,"h":6.85,"l":6.73,"n":3639,"o":6.755,"t":"2026-10-12T19:45:00Z","v":329786,"vw":6.805713},{"c":6.83,"h":6.83,"l":6.83,"n":9,"o":6.83,"t":"2026-10-12T20:00:00Z","v":252901,"vw":6.83},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-12T20:15:00Z","v":200,"vw":6.96},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-12T21:45:00Z","v":377,"vw":6.86},{"c":6.86,"h":6.87,"l":6.86,"n":6,"o":6.87,"t":"2026-10-12T22:15:00Z","v":25611,"vw":6.860234},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-12T23:00:00Z","v":100,"vw":6.85},{"c":6.88,"h":6.88,"l":6.84,"n":6,"o":6.84,"t":"2026-10-13T08:00:00Z","v":394,"vw":6.855152},{"c":6.9,"h":6.9,"l":6.89,"n":4,"o":6.89,"t":"2026-10-13T08:15:00Z","v":613,"vw":6.891667},{"c":6.89,"h":6.93,"l":6.89,"n":5,"o":6.93,"t":"2026-10-13T08:30:00Z","v":987,"vw":6.906521},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-13T08:45:00Z","v":150,"vw":6.9},{"c":6.91,"h":6.91,"l":6.91,"n":3,"o":6.91,"t":"2026-10-13T10:00:00Z","v":267,"vw":6.91},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-13T10:15:00Z","v":250,"vw":6.91},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-10-13T10:30:00Z","v":1450,"vw":6.88},{"c":6.8,"h":6.84,"l":6.8,"n":17,"o":6.84,"t":"2026-10-13T11:00:00Z","v":4360,"vw":6.829542},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-13T11:30:00Z","v":100,"vw":6.83},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-13T11:45:00Z","v":150,"vw":6.83},{"c":6.7,"h":6.79,"l":6.7,"n":6,"o":6.79,"t":"2026-10-13T12:30:00Z","v":1100,"vw":6.781818},{"c":6.8,"h":6.8,"l":6.7121,"n":2,"o":6.7121,"t":"2026-10-13T13:00:00Z","v":750,"vw":6.7707},{"c":6.8,"h":6.8,"l":6.7,"n":21,"o":6.7007,"t":"2026-10-13T13:15:00Z","v":7064,"vw":6.703672},{"c":6.705,"h":6.8,"l":6.64,"n":515,"o":6.775,"t":"2026-10-13T13:30:00Z","v":56124,"vw":6.730605},{"c":6.625,"h":6.7284,"l":6.6117,"n":367,"o":6.7284,"t":"2026-10-13T13:45:00Z","v":30860,"vw":6.677467},{"c":6.66,"h":6.68,"l":6.585,"n":550,"o":6.64,"t":"2026-10-13T14:00:00Z","v":76106,"vw":6.62079},{"c":6.57,"h":6.65,"l":6.57,"n":494,"o":6.645,"t":"2026-10-13T14:15:00Z","v":32681,"vw":6.617303},{"c":6.535,"h":6.57,"l":6.515,"n":577,"o":6.57,"t":"2026-10-13T14:30:00Z","v":25927,"vw":6.538974},{"c":6.48,"h":6.5385,"l":6.4713,"n":788,"o":6.5301,"t":"2026-10-13T14:45:00Z","v":55687,"vw":6.505825},{"c":6.57,"h":6.57,"l":6.48,"n":654,"o":6.48,"t":"2026-10-13T15:00:00Z","v":41010,"vw":6.519335},{"c":6.54,"h":6.6,"l":6.525,"n":659,"o":6.57,"t":"2026-10-13T15:15:00Z","v":72428,"vw":6.562156},{"c":6.5186,"h":6.54,"l":6.5,"n":581,"o":6.535,"t":"2026-10-13T15:30:00Z","v":39255,"vw":6.523918},{"c":6.53,"h":6.54,"l":6.495,"n":461,"o":6.5,"t":"2026-10-13T15:45:00Z","v":17882,"vw":6.515064},{"c":6.575,"h":6.585,"l":6.54,"n":384,"o":6.54,"t":"2026-10-13T16:00:00Z","v":21163,"vw":6.561009},{"c":6.565,"h":6.58,"l":6.56,"n":394,"o":6.58,"t":"2026-10-13T16:15:00Z","v":14125,"vw":6.567328},{"c":6.625,"h":6.63,"l":6.55,"n":500,"o":6.565,"t":"2026-10-13T16:30:00Z","v":61897,"vw":6.583025},{"c":6.57,"h":6.62,"l":6.57,"n":442,"o":6.62,"t":"2026-10-13T16:45:00Z","v":28689,"vw":6.599775},{"c":6.535,"h":6.5701,"l":6.53,"n":575,"o":6.57,"t":"2026-10-13T17:00:00Z","v":58538,"vw":6.549695},{"c":6.525,"h":6.55,"l":6.52,"n":462,"o":6.53,"t":"2026-10-13T17:15:00Z","v":15184,"vw":6.536402},{"c":6.515,"h":6.535,"l":6.51,"n":414,"o":6.5289,"t":"2026-10-13T17:30:00Z","v":25980,"vw":6.525324},{"c":6.51,"h":6.52,"l":6.5,"n":496,"o":6.51,"t":"2026-10-13T17:45:00Z","v":18090,"vw":6.511478},{"c":6.54,"h":6.58,"l":6.51,"n":396,"o":6.515,"t":"2026-10-13T18:00:00Z","v":15518,"vw":6.541515},{"c":6.53,"h":6.5579,"l":6.51,"n":544,"o":6.54,"t":"2026-10-13T18:15:00Z","v":28105,"vw":6.532193},{"c":6.515,"h":6.535,"l":6.49,"n":467,"o":6.525,"t":"2026-10-13T18:30:00Z","v":26659,"vw":6.507495},{"c":6.535,"h":6.555,"l":6.505,"n":670,"o":6.515,"t":"2026-10-13T18:45:00Z","v":85291,"vw":6.530482},{"c":6.52,"h":6.54,"l":6.51,"n":405,"o":6.535,"t":"2026-10-13T19:00:00Z","v":24481,"vw":6.525875},{"c":6.58,"h":6.58,"l":6.52,"n":639,"o":6.52,"t":"2026-10-13T19:15:00Z","v":40256,"vw":6.542828},{"c":6.585,"h":6.61,"l":6.56,"n":836,"o":6.58,"t":"2026-10-13T19:30:00Z","v":65253,"vw":6.583361},{"c":6.5699,"h":6.59,"l":6.535,"n":2634,"o":6.585,"t":"2026-10-13T19:45:00Z","v":362876,"vw":6.557567},{"c":6.56,"h":6.56,"l":6.56,"n":13,"o":6.56,"t":"2026-10-13T20:00:00Z","v":186970,"vw":6.56},{"c":6.62,"h":6.62,"l":6.6,"n":4,"o":6.6,"t":"2026-10-13T20:15:00Z","v":653,"vw":6.616639},{"c":6.6,"h":6.61,"l":6.59,"n":10,"o":6.61,"t":"2026-10-13T20:45:00Z","v":941,"vw":6.602028},{"c":6.7,"h":6.7,"l":6.62,"n":3,"o":6.62,"t":"2026-10-13T21:45:00Z","v":1008,"vw":6.691727},{"c":6.68,"h":6.68,"l":6.67,"n":3,"o":6.67,"t":"2026-10-13T22:30:00Z","v":1000,"vw":6.678993},{"c":6.6785,"h":6.6785,"l":6.6785,"n":1,"o":6.6785,"t":"2026-10-13T22:45:00Z","v":1900,"vw":6.6785},{"c":6.61,"h":6.61,"l":6.61,"n":8,"o":6.61,"t":"2026-10-13T23:00:00Z","v":864,"vw":6.61},{"c":6.6,"h":6.6,"l":6.5992,"n":6,"o":6.5992,"t":"2026-10-13T23:30:00Z","v":380,"vw":6.599692},{"c":6.612,"h":6.612,"l":6.6,"n":5,"o":6.6093,"t":"2026-10-13T23:45:00Z","v":3000,"vw":6.6071},{"c":6.57,"h":6.57,"l":6.55,"n":14,"o":6.57,"t":"2026-10-14T08:00:00Z","v":7202,"vw":6.560717},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-14T09:45:00Z","v":399,"vw":6.54},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-14T10:15:00Z","v":1201,"vw":6.66},{"c":6.6599,"h":6.6599,"l":6.6599,"n":2,"o":6.6599,"t":"2026-10-14T11:00:00Z","v":155,"vw":6.6599},{"c":6.66,"h":6.66,"l":6.54,"n":23,"o":6.56,"t":"2026-10-14T11:45:00Z","v":2142,"vw":6.575959},{"c":6.6018,"h":6.6018,"l":6.6018,"n":1,"o":6.6018,"t":"2026-10-14T12:15:00Z","v":1975,"vw":6.6018},{"c":6.5087,"h":6.5087,"l":6.5,"n":4,"o":6.5,"t":"2026-10-14T12:30:00Z","v":415,"vw":6.50435},{"c":6.5,"h":6.5,"l":6.5,"n":13,"o":6.5,"t":"2026-10-14T12:45:00Z","v":352,"vw":6.5},{"c":6.61,"h":6.61,"l":6.61,"n":3,"o":6.61,"t":"2026-10-14T13:00:00Z","v":219,"vw":6.61},{"c":6.44,"h":6.5,"l":6.44,"n":26,"o":6.5,"t":"2026-10-14T13:15:00Z","v":1723,"vw":6.453571},{"c":6.4967,"h":6.51,"l":6.3,"n":837,"o":6.41,"t":"2026-10-14T13:30:00Z","v":143174,"vw":6.386419},{"c":6.465,"h":6.53,"l":6.44,"n":644,"o":6.49,"t":"2026-10-14T13:45:00Z","v":102471,"vw":6.489819},{"c":6.43,"h":6.49,"l":6.43,"n":465,"o":6.465,"t":"2026-10-14T14:00:00Z","v":40405,"vw":6.457874},{"c":6.42,"h":6.45,"l":6.41,"n":437,"o":6.43,"t":"2026-10-14T14:15:00Z","v":40794,"vw":6.426253},{"c":6.4301,"h":6.45,"l":6.38,"n":580,"o":6.41,"t":"2026-10-14T14:30:00Z","v":52858,"vw":6.402901},{"c":6.355,"h":6.44,"l":6.355,"n":610,"o":6.43,"t":"2026-10-14T14:45:00Z","v":39073,"vw":6.402834},{"c":6.34,"h":6.3549,"l":6.31,"n":581,"o":6.34,"t":"2026-10-14T15:00:00Z","v":28977,"vw":6.338552},{"c":6.33,"h":6.35,"l":6.32,"n":547,"o":6.33,"t":"2026-10-14T15:15:00Z","v":30013,"vw":6.333681},{"c":6.305,"h":6.345,"l":6.28,"n":684,"o":6.33,"t":"2026-10-14T15:30:00Z","v":49132,"vw":6.311732},{"c":6.25,"h":6.31,"l":6.24,"n":769,"o":6.3,"t":"2026-10-14T15:45:00Z","v":71275,"vw":6.266005},{"c":6.215,"h":6.27,"l":6.215,"n":890,"o":6.25,"t":"2026-10-14T16:00:00Z","v":75763,"vw":6.241788},{"c":6.14,"h":6.22,"l":6.14,"n":1002,"o":6.21,"t":"2026-10-14T16:15:00Z","v":86849,"vw":6.185266},{"c":6.185,"h":6.2,"l":6.13,"n":950,"o":6.14,"t":"2026-10-14T16:30:00Z","v":74725,"vw":6.16472},{"c":6.195,"h":6.195,"l":6.16,"n":711,"o":6.185,"t":"2026-10-14T16:45:00Z","v":46054,"vw":6.174233},{"c":6.19,"h":6.22,"l":6.175,"n":682,"o":6.2,"t":"2026-10-14T17:00:00Z","v":54983,"vw":6.195926},{"c":6.12,"h":6.1998,"l":6.11,"n":1062,"o":6.1998,"t":"2026-10-14T17:15:00Z","v":93188,"vw":6.145895},{"c":6.1025,"h":6.13,"l":6.08,"n":959,"o":6.12,"t":"2026-10-14T17:30:00Z","v":58931,"vw":6.097321},{"c":6.045,"h":6.105,"l":6.04,"n":877,"o":6.1,"t":"2026-10-14T17:45:00Z","v":73288,"vw":6.067445},{"c":6.055,"h":6.065,"l":6.02,"n":893,"o":6.045,"t":"2026-10-14T18:00:00Z","v":70005,"vw":6.043489},{"c":6.02,"h":6.05,"l":6.02,"n":577,"o":6.05,"t":"2026-10-14T18:15:00Z","v":46413,"vw":6.032263},{"c":6.015,"h":6.04,"l":6,"n":760,"o":6.03,"t":"2026-10-14T18:30:00Z","v":56207,"vw":6.024325},{"c":5.995,"h":6.01,"l":5.98,"n":1230,"o":6.01,"t":"2026-10-14T18:45:00Z","v":131369,"vw":5.996857},{"c":5.98,"h":6.0004,"l":5.97,"n":836,"o":5.99,"t":"2026-10-14T19:00:00Z","v":91620,"vw":5.988059},{"c":5.9282,"h":6,"l":5.92,"n":1252,"o":5.98,"t":"2026-10-14T19:15:00Z","v":106238,"vw":5.954411},{"c":5.97,"h":5.98,"l":5.92,"n":1067,"o":5.925,"t":"2026-10-14T19:30:00Z","v":78670,"vw":5.960461},{"c":5.93,"h":5.9799,"l":5.92,"n":3527,"o":5.965,"t":"2026-10-14T19:45:00Z","v":442931,"vw":5.948457},{"c":5.95,"h":5.95,"l":5.95,"n":12,"o":5.95,"t":"2026-10-14T20:00:00Z","v":215898,"vw":5.95},{"c":5.96,"h":6.0334,"l":5.955,"n":13,"o":6.0334,"t":"2026-10-14T20:15:00Z","v":1680,"vw":5.96925},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-10-14T20:45:00Z","v":210,"vw":5.96},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-10-14T21:00:00Z","v":222,"vw":6.05},{"c":6.09,"h":6.09,"l":5.96,"n":29,"o":5.98,"t":"2026-10-14T21:30:00Z","v":11174,"vw":5.98177},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-14T21:45:00Z","v":100,"vw":5.98},{"c":5.98,"h":6,"l":5.98,"n":2,"o":6,"t":"2026-10-14T22:00:00Z","v":1700,"vw":5.998824},{"c":5.91,"h":5.96,"l":5.9,"n":102,"o":5.96,"t":"2026-10-14T22:15:00Z","v":6345,"vw":5.92173},{"c":5.9051,"h":5.9051,"l":5.9051,"n":1,"o":5.9051,"t":"2026-10-14T22:30:00Z","v":600,"vw":5.9051},{"c":5.98,"h":5.98,"l":5.975,"n":6,"o":5.975,"t":"2026-10-14T23:00:00Z","v":1406,"vw":5.978467},{"c":5.92,"h":5.95,"l":5.91,"n":27,"o":5.95,"t":"2026-10-14T23:15:00Z","v":2806,"vw":5.921495},{"c":5.9917,"h":5.9917,"l":5.9917,"n":1,"o":5.9917,"t":"2026-10-14T23:45:00Z","v":210,"vw":5.9917},{"c":5.91,"h":6,"l":5.9,"n":18,"o":5.9018,"t":"2026-10-15T08:00:00Z","v":2619,"vw":5.932626},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-15T08:15:00Z","v":450,"vw":5.91},{"c":5.9012,"h":5.9012,"l":5.9012,"n":1,"o":5.9012,"t":"2026-10-15T08:30:00Z","v":357,"vw":5.9012},{"c":5.9135,"h":5.9135,"l":5.9135,"n":1,"o":5.9135,"t":"2026-10-15T08:45:00Z","v":141,"vw":5.9135},{"c":5.92,"h":5.92,"l":5.91,"n":10,"o":5.91,"t":"2026-10-15T09:00:00Z","v":2792,"vw":5.911161},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-15T09:45:00Z","v":100,"vw":5.96},{"c":5.9,"h":5.93,"l":5.9,"n":30,"o":5.93,"t":"2026-10-15T10:15:00Z","v":5885,"vw":5.916266},{"c":5.81,"h":5.81,"l":5.81,"n":3,"o":5.81,"t":"2026-10-15T10:45:00Z","v":300,"vw":5.81},{"c":5.81,"h":5.92,"l":5.81,"n":19,"o":5.92,"t":"2026-10-15T11:00:00Z","v":3159,"vw":5.830786},{"c":5.91,"h":5.91,"l":5.8,"n":6,"o":5.8,"t":"2026-10-15T12:00:00Z","v":359,"vw":5.855},{"c":5.8173,"h":5.89,"l":5.8173,"n":3,"o":5.89,"t":"2026-10-15T12:15:00Z","v":500,"vw":5.84566},{"c":5.8012,"h":5.89,"l":5.8012,"n":4,"o":5.89,"t":"2026-10-15T12:30:00Z","v":759,"vw":5.833374},{"c":5.816,"h":5.9,"l":5.816,"n":12,"o":5.855,"t":"2026-10-15T13:00:00Z","v":2438,"vw":5.8516},{"c":5.81,"h":5.84,"l":5.8,"n":58,"o":5.82,"t":"2026-10-15T13:15:00Z","v":4387,"vw":5.819749},{"c":5.82,"h":5.87,"l":5.645,"n":1100,"o":5.83,"t":"2026-10-15T13:30:00Z","v":135521,"vw":5.765357},{"c":5.81,"h":5.91,"l":5.75,"n":1615,"o":5.81,"t":"2026-10-15T13:45:00Z","v":161743,"vw":5.804123},{"c":6.0379,"h":6.04,"l":5.81,"n":1293,"o":5.81,"t":"2026-10-15T14:00:00Z","v":173556,"vw":5.926664},{"c":6.065,"h":6.08,"l":6,"n":894,"o":6.0361,"t":"2026-10-15T14:15:00Z","v":60718,"vw":6.04525},{"c":6.13,"h":6.18,"l":6.04,"n":1091,"o":6.05,"t":"2026-10-15T14:30:00Z","v":126891,"vw":6.119406},{"c":6.1999,"h":6.21,"l":6.1,"n":974,"o":6.13,"t":"2026-10-15T14:45:00Z","v":100105,"vw":6.162711},{"c":6.21,"h":6.24,"l":6.11,"n":1126,"o":6.18,"t":"2026-10-15T15:00:00Z","v":115793,"vw":6.184386},{"c":6.12,"h":6.245,"l":6.09,"n":1005,"o":6.21,"t":"2026-10-15T15:15:00Z","v":128708,"vw":6.150831},{"c":6.1,"h":6.15,"l":6.1,"n":767,"o":6.12,"t":"2026-10-15T15:30:00Z","v":51027,"vw":6.126209},{"c":6.13,"h":6.15,"l":6.08,"n":762,"o":6.1,"t":"2026-10-15T15:45:00Z","v":58771,"vw":6.122919},{"c":5.985,"h":6.13,"l":5.98,"n":1199,"o":6.13,"t":"2026-10-15T16:00:00Z","v":94676,"vw":6.0237},{"c":6.005,"h":6.03,"l":5.98,"n":899,"o":5.985,"t":"2026-10-15T16:15:00Z","v":40417,"vw":6.004047},{"c":6.005,"h":6.02,"l":5.98,"n":763,"o":6,"t":"2026-10-15T16:30:00Z","v":43563,"vw":5.999108},{"c":6,"h":6.02,"l":5.97,"n":818,"o":6.005,"t":"2026-10-15T16:45:00Z","v":43958,"vw":5.992341},{"c":5.9701,"h":6,"l":5.96,"n":887,"o":6,"t":"2026-10-15T17:00:00Z","v":57018,"vw":5.976976},{"c":5.955,"h":5.9899,"l":5.95,"n":561,"o":5.975,"t":"2026-10-15T17:15:00Z","v":33758,"vw":5.967645},{"c":5.93,"h":5.96,"l":5.93,"n":718,"o":5.95,"t":"2026-10-15T17:30:00Z","v":35223,"vw":5.950674},{"c":5.88,"h":5.95,"l":5.88,"n":1036,"o":5.93,"t":"2026-10-15T17:45:00Z","v":71424,"vw":5.917993},{"c":5.835,"h":5.895,"l":5.8,"n":1151,"o":5.885,"t":"2026-10-15T18:00:00Z","v":72130,"vw":5.841633},{"c":5.83,"h":5.8799,"l":5.82,"n":888,"o":5.835,"t":"2026-10-15T18:15:00Z","v":94067,"vw":5.839459},{"c":5.845,"h":5.86,"l":5.825,"n":983,"o":5.8399,"t":"2026-10-15T18:30:00Z","v":75782,"vw":5.843288},{"c":5.935,"h":6.02,"l":5.845,"n":2255,"o":5.845,"t":"2026-10-15T18:45:00Z","v":274931,"vw":5.951532},{"c":6.04,"h":6.04,"l":5.935,"n":1382,"o":5.935,"t":"2026-10-15T19:00:00Z","v":125966,"vw":5.983925},{"c":6.045,"h":6.055,"l":6.015,"n":1219,"o":6.035,"t":"2026-10-15T19:15:00Z","v":105114,"vw":6.034324},{"c":6.045,"h":6.1,"l":6.025,"n":2312,"o":6.04,"t":"2026-10-15T19:30:00Z","v":217456,"vw":6.067194},{"c":6.09,"h":6.155,"l":6.045,"n":5518,"o":6.045,"t":"2026-10-15T19:45:00Z","v":708684,"vw":6.109683},{"c":6.1,"h":6.22,"l":6.09,"n":25,"o":6.1,"t":"2026-10-15T20:00:00Z","v":304461,"vw":6.100116},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-15T20:15:00Z","v":100,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-15T20:30:00Z","v":2054,"vw":6.1},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-15T21:15:00Z","v":100,"vw":6.15},{"c":6.1444,"h":6.1444,"l":6.1444,"n":1,"o":6.1444,"t":"2026-10-15T22:45:00Z","v":420,"vw":6.1444},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-15T23:15:00Z","v":160,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-15T23:30:00Z","v":100,"vw":6.15},{"c":6.01,"h":6.01,"l":6.01,"n":8,"o":6.01,"t":"2026-10-16T11:00:00Z","v":372,"vw":6.01},{"c":6.06,"h":6.06,"l":6.01,"n":2,"o":6.01,"t":"2026-10-16T11:15:00Z","v":400,"vw":6.022625},{"c":6.165,"h":6.165,"l":6.165,"n":2,"o":6.165,"t":"2026-10-16T12:45:00Z","v":110,"vw":6.165},{"c":6.05,"h":6.0501,"l":6.05,"n":7,"o":6.0501,"t":"2026-10-16T13:15:00Z","v":10700,"vw":6.050006},{"c":5.9075,"h":6.04,"l":5.82,"n":567,"o":6.04,"t":"2026-10-16T13:30:00Z","v":73329,"vw":5.965075},{"c":5.91,"h":5.94,"l":5.81,"n":822,"o":5.905,"t":"2026-10-16T13:45:00Z","v":65656,"vw":5.894758},{"c":5.885,"h":5.99,"l":5.88,"n":525,"o":5.935,"t":"2026-10-16T14:00:00Z","v":26826,"vw":5.923803},{"c":5.895,"h":5.925,"l":5.87,"n":537,"o":5.88,"t":"2026-10-16T14:15:00Z","v":29277,"vw":5.894915},{"c":5.89,"h":5.94,"l":5.88,"n":395,"o":5.88,"t":"2026-10-16T14:30:00Z","v":22818,"vw":5.907066},{"c":5.85,"h":5.91,"l":5.82,"n":665,"o":5.895,"t":"2026-10-16T14:45:00Z","v":68460,"vw":5.86687},{"c":5.78,"h":5.85,"l":5.76,"n":837,"o":5.84,"t":"2026-10-16T15:00:00Z","v":75389,"vw":5.810814},{"c":5.82,"h":5.83,"l":5.76,"n":661,"o":5.79,"t":"2026-10-16T15:15:00Z","v":42172,"vw":5.790149},{"c":5.7,"h":5.82,"l":5.69,"n":783,"o":5.81,"t":"2026-10-16T15:30:00Z","v":93741,"vw":5.746543},{"c":5.67,"h":5.74,"l":5.66,"n":599,"o":5.7001,"t":"2026-10-16T15:45:00Z","v":46658,"vw":5.709487},{"c":5.72,"h":5.73,"l":5.66,"n":602,"o":5.6702,"t":"2026-10-16T16:00:00Z","v":48666,"vw":5.686171},{"c":5.67,"h":5.73,"l":5.67,"n":481,"o":5.72,"t":"2026-10-16T16:15:00Z","v":35312,"vw":5.696516},{"c":5.63,"h":5.68,"l":5.62,"n":586,"o":5.66,"t":"2026-10-16T16:30:00Z","v":40037,"vw":5.647646},{"c":5.64,"h":5.6499,"l":5.615,"n":617,"o":5.64,"t":"2026-10-16T16:45:00Z","v":49873,"vw":5.6324},{"c":5.615,"h":5.64,"l":5.6,"n":600,"o":5.63,"t":"2026-10-16T17:00:00Z","v":44497,"vw":5.619939},{"c":5.67,"h":5.6799,"l":5.59,"n":883,"o":5.615,"t":"2026-10-16T17:15:00Z","v":79564,"vw":5.637868},{"c":5.67,"h":5.69,"l":5.64,"n":743,"o":5.67,"t":"2026-10-16T17:30:00Z","v":53965,"vw":5.661927},{"c":5.66,"h":5.67,"l":5.61,"n":733,"o":5.66,"t":"2026-10-16T17:45:00Z","v":52267,"vw":5.632948},{"c":5.59,"h":5.65,"l":5.59,"n":689,"o":5.65,"t":"2026-10-16T18:00:00Z","v":53137,"vw":5.609295},{"c":5.62,"h":5.63,"l":5.58,"n":691,"o":5.59,"t":"2026-10-16T18:15:00Z","v":69317,"vw":5.593358},{"c":5.63,"h":5.65,"l":5.61,"n":736,"o":5.62,"t":"2026-10-16T18:30:00Z","v":49479,"vw":5.624926},{"c":5.605,"h":5.6475,"l":5.59,"n":672,"o":5.63,"t":"2026-10-16T18:45:00Z","v":43732,"vw":5.622424},{"c":5.615,"h":5.62,"l":5.563,"n":895,"o":5.6,"t":"2026-10-16T19:00:00Z","v":59976,"vw":5.589501},{"c":5.64,"h":5.65,"l":5.605,"n":806,"o":5.615,"t":"2026-10-16T19:15:00Z","v":45177,"vw":5.626899},{"c":5.535,"h":5.64,"l":5.53,"n":1082,"o":5.64,"t":"2026-10-16T19:30:00Z","v":81607,"vw":5.585186},{"c":5.585,"h":5.59,"l":5.52,"n":3060,"o":5.54,"t":"2026-10-16T19:45:00Z","v":319803,"vw":5.564873},{"c":5.6,"h":5.6,"l":5.58,"n":14,"o":5.58,"t":"2026-10-16T20:00:00Z","v":288496,"vw":5.580035},{"c":5.68,"h":5.68,"l":5.6,"n":29,"o":5.6,"t":"2026-10-16T20:15:00Z","v":1098,"vw":5.61809},{"c":5.58,"h":5.65,"l":5.58,"n":5,"o":5.65,"t":"2026-10-16T20:30:00Z","v":1457,"vw":5.625324},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-16T21:30:00Z","v":500,"vw":5.68},{"c":5.6999,"h":5.6999,"l":5.6999,"n":1,"o":5.6999,"t":"2026-10-16T21:45:00Z","v":500,"vw":5.6999},{"c":5.604,"h":5.604,"l":5.58,"n":4,"o":5.6,"t":"2026-10-16T22:00:00Z","v":896,"vw":5.596464},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-16T22:15:00Z","v":100,"vw":5.58},{"c":5.59,"h":5.6,"l":5.58,"n":19,"o":5.6,"t":"2026-10-16T22:30:00Z","v":2983,"vw":5.593457},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-16T23:00:00Z","v":500,"vw":5.59},{"c":5.635,"h":5.635,"l":5.635,"n":1,"o":5.635,"t":"2026-10-16T23:45:00Z","v":180,"vw":5.635},{"c":5.66,"h":5.7,"l":5.66,"n":30,"o":5.7,"t":"2026-10-19T08:00:00Z","v":1330,"vw":5.678723},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-19T09:45:00Z","v":100,"vw":5.66},{"c":5.6,"h":5.6,"l":5.6,"n":9,"o":5.6,"t":"2026-10-19T11:00:00Z","v":4018,"vw":5.6},{"c":5.57,"h":5.67,"l":5.57,"n":32,"o":5.67,"t":"2026-10-19T11:30:00Z","v":3199,"vw":5.608161},{"c":5.6699,"h":5.6699,"l":5.62,"n":2,"o":5.62,"t":"2026-10-19T11:45:00Z","v":662,"vw":5.657689},{"c":5.71,"h":5.71,"l":5.6689,"n":14,"o":5.6698,"t":"2026-10-19T12:00:00Z","v":10834,"vw":5.690368},{"c":5.67,"h":5.67,"l":5.63,"n":5,"o":5.63,"t":"2026-10-19T12:15:00Z","v":335,"vw":5.646024},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-19T13:00:00Z","v":430,"vw":5.68},{"c":5.68,"h":5.7,"l":5.68,"n":3,"o":5.7,"t":"2026-10-19T13:15:00Z","v":1100,"vw":5.698182},{"c":5.66,"h":5.765,"l":5.6,"n":680,"o":5.7,"t":"2026-10-19T13:30:00Z","v":134964,"vw":5.657571},{"c":5.65,"h":5.7,"l":5.59,"n":530,"o":5.64,"t":"2026-10-19T13:45:00Z","v":47267,"vw":5.639264},{"c":5.685,"h":5.7,"l":5.58,"n":646,"o":5.635,"t":"2026-10-19T14:00:00Z","v":52137,"vw":5.623994},{"c":5.7,"h":5.74,"l":5.67,"n":629,"o":5.7,"t":"2026-10-19T14:15:00Z","v":43270,"vw":5.706664},{"c":5.695,"h":5.72,"l":5.6424,"n":700,"o":5.69,"t":"2026-10-19T14:30:00Z","v":42875,"vw":5.67517},{"c":5.7,"h":5.73,"l":5.685,"n":615,"o":5.6999,"t":"2026-10-19T14:45:00Z","v":39764,"vw":5.705798},{"c":5.69,"h":5.71,"l":5.665,"n":508,"o":5.7,"t":"2026-10-19T15:00:00Z","v":28136,"vw":5.689234},{"c":5.715,"h":5.72,"l":5.66,"n":767,"o":5.685,"t":"2026-10-19T15:15:00Z","v":93418,"vw":5.679092},{"c":5.74,"h":5.76,"l":5.71,"n":573,"o":5.73,"t":"2026-10-19T15:30:00Z","v":50590,"vw":5.734297},{"c":5.755,"h":5.76,"l":5.72,"n":624,"o":5.7301,"t":"2026-10-19T15:45:00Z","v":53680,"vw":5.739676},{"c":5.72,"h":5.7599,"l":5.7,"n":536,"o":5.755,"t":"2026-10-19T16:00:00Z","v":33791,"vw":5.72718},{"c":5.705,"h":5.74,"l":5.7,"n":554,"o":5.73,"t":"2026-10-19T16:15:00Z","v":33729,"vw":5.720043},{"c":5.715,"h":5.72,"l":5.69,"n":490,"o":5.705,"t":"2026-10-19T16:30:00Z","v":39223,"vw":5.708994},{"c":5.71,"h":5.72,"l":5.7,"n":513,"o":5.715,"t":"2026-10-19T16:45:00Z","v":25656,"vw":5.712356},{"c":5.71,"h":5.715,"l":5.695,"n":657,"o":5.7,"t":"2026-10-19T17:00:00Z","v":34832,"vw":5.703911},{"c":5.7289,"h":5.74,"l":5.705,"n":661,"o":5.71,"t":"2026-10-19T17:15:00Z","v":32083,"vw":5.729252},{"c":5.695,"h":5.735,"l":5.69,"n":570,"o":5.725,"t":"2026-10-19T17:30:00Z","v":33826,"vw":5.717464},{"c":5.67,"h":5.695,"l":5.655,"n":633,"o":5.695,"t":"2026-10-19T17:45:00Z","v":35578,"vw":5.668523},{"c":5.67,"h":5.69,"l":5.65,"n":578,"o":5.68,"t":"2026-10-19T18:00:00Z","v":34595,"vw":5.671473},{"c":5.63,"h":5.68,"l":5.625,"n":689,"o":5.665,"t":"2026-10-19T18:15:00Z","v":47034,"vw":5.660585},{"c":5.685,"h":5.69,"l":5.62,"n":637,"o":5.63,"t":"2026-10-19T18:30:00Z","v":50001,"vw":5.649188},{"c":5.69,"h":5.71,"l":5.68,"n":822,"o":5.69,"t":"2026-10-19T18:45:00Z","v":57021,"vw":5.700362},{"c":5.665,"h":5.71,"l":5.66,"n":636,"o":5.695,"t":"2026-10-19T19:00:00Z","v":38009,"vw":5.693012},{"c":5.675,"h":5.69,"l":5.645,"n":885,"o":5.66,"t":"2026-10-19T19:15:00Z","v":80541,"vw":5.666584},{"c":5.675,"h":5.69,"l":5.64,"n":1243,"o":5.67,"t":"2026-10-19T19:30:00Z","v":130323,"vw":5.669188},{"c":5.69,"h":5.69,"l":5.65,"n":2461,"o":5.675,"t":"2026-10-19T19:45:00Z","v":355838,"vw":5.667764},{"c":5.68,"h":5.68,"l":5.68,"n":11,"o":5.68,"t":"2026-10-19T20:00:00Z","v":220943,"vw":5.68},{"c":5.625,"h":5.625,"l":5.625,"n":1,"o":5.625,"t":"2026-10-19T20:15:00Z","v":150,"vw":5.625},{"c":5.66,"h":5.68,"l":5.66,"n":4,"o":5.6685,"t":"2026-10-19T20:30:00Z","v":2635,"vw":5.678805},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-19T23:15:00Z","v":805,"vw":5.66},{"c":5.69,"h":5.69,"l":5.67,"n":6,"o":5.67,"t":"2026-10-20T08:00:00Z","v":423,"vw":5.679975},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-20T11:45:00Z","v":100,"vw":5.68},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-20T12:45:00Z","v":201,"vw":5.6},{"c":5.655,"h":5.655,"l":5.655,"n":3,"o":5.655,"t":"2026-10-20T13:00:00Z","v":177,"vw":5.655},{"c":5.5797,"h":5.68,"l":5.52,"n":692,"o":5.63,"t":"2026-10-20T13:30:00Z","v":56600,"vw":5.611267},{"c":5.69,"h":5.74,"l":5.565,"n":361,"o":5.565,"t":"2026-10-20T13:45:00Z","v":36179,"vw":5.674375},{"c":5.8,"h":5.82,"l":5.705,"n":459,"o":5.71,"t":"2026-10-20T14:00:00Z","v":36256,"vw":5.759173},{"c":5.915,"h":5.9436,"l":5.79,"n":747,"o":5.81,"t":"2026-10-20T14:15:00Z","v":56514,"vw":5.871543},{"c":5.835,"h":5.945,"l":5.8,"n":507,"o":5.915,"t":"2026-10-20T14:30:00Z","v":35354,"vw":5.883815},{"c":5.78,"h":5.865,"l":5.77,"n":464,"o":5.84,"t":"2026-10-20T14:45:00Z","v":26111,"vw":5.7924},{"c":5.71,"h":5.81,"l":5.67,"n":595,"o":5.8,"t":"2026-10-20T15:00:00Z","v":44932,"vw":5.763924},{"c":5.835,"h":5.85,"l":5.7,"n":781,"o":5.715,"t":"2026-10-20T15:15:00Z","v":143861,"vw":5.801125},{"c":5.89,"h":5.89,"l":5.8,"n":811,"o":5.835,"t":"2026-10-20T15:30:00Z","v":101912,"vw":5.853042},{"c":5.85,"h":5.91,"l":5.85,"n":656,"o":5.88,"t":"2026-10-20T15:45:00Z","v":50463,"vw":5.886551},{"c":5.84,"h":5.86,"l":5.83,"n":400,"o":5.86,"t":"2026-10-20T16:00:00Z","v":23529,"vw":5.842284},{"c":5.81,"h":5.855,"l":5.74,"n":469,"o":5.85,"t":"2026-10-20T16:15:00Z","v":76216,"vw":5.767144},{"c":5.79,"h":5.825,"l":5.79,"n":368,"o":5.81,"t":"2026-10-20T16:30:00Z","v":15418,"vw":5.809455},{"c":5.805,"h":5.815,"l":5.75,"n":519,"o":5.8,"t":"2026-10-20T16:45:00Z","v":28006,"vw":5.790186},{"c":5.78,"h":5.81,"l":5.77,"n":403,"o":5.805,"t":"2026-10-20T17:00:00Z","v":22440,"vw":5.786542},{"c":5.83,"h":5.83,"l":5.78,"n":469,"o":5.78,"t":"2026-10-20T17:15:00Z","v":135131,"vw":5.808254},{"c":5.82,"h":5.84,"l":5.81,"n":506,"o":5.83,"t":"2026-10-20T17:30:00Z","v":29083,"vw":5.822888},{"c":5.83,"h":5.83,"l":5.81,"n":352,"o":5.83,"t":"2026-10-20T17:45:00Z","v":17746,"vw":5.822964},{"c":5.81,"h":5.83,"l":5.8,"n":369,"o":5.83,"t":"2026-10-20T18:00:00Z","v":17744,"vw":5.817164},{"c":5.81,"h":5.83,"l":5.8,"n":334,"o":5.81,"t":"2026-10-20T18:15:00Z","v":19397,"vw":5.81161},{"c":5.765,"h":5.81,"l":5.765,"n":522,"o":5.805,"t":"2026-10-20T18:30:00Z","v":33155,"vw":5.78097},{"c":5.8,"h":5.815,"l":5.765,"n":439,"o":5.765,"t":"2026-10-20T18:45:00Z","v":33218,"vw":5.794292},{"c":5.83,"h":5.845,"l":5.805,"n":524,"o":5.81,"t":"2026-10-20T19:00:00Z","v":48257,"vw":5.821956},{"c":5.785,"h":5.825,"l":5.78,"n":576,"o":5.825,"t":"2026-10-20T19:15:00Z","v":30136,"vw":5.801875},{"c":5.755,"h":5.8,"l":5.735,"n":1004,"o":5.785,"t":"2026-10-20T19:30:00Z","v":71235,"vw":5.766414},{"c":5.72,"h":5.77,"l":5.69,"n":2629,"o":5.755,"t":"2026-10-20T19:45:00Z","v":228996,"vw":5.724202},{"c":5.73,"h":5.73,"l":5.73,"n":18,"o":5.73,"t":"2026-10-20T20:00:00Z","v":208954,"vw":5.73},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-20T21:45:00Z","v":501,"vw":5.65},{"c":5.9599,"h":5.9599,"l":5.8,"n":3,"o":5.8,"t":"2026-10-20T22:00:00Z","v":1554,"vw":5.903284},{"c":5.9199,"h":5.9199,"l":5.9199,"n":1,"o":5.9199,"t":"2026-10-20T22:15:00Z","v":500,"vw":5.9199},{"c":5.96,"h":5.96,"l":5.84,"n":4,"o":5.84,"t":"2026-10-20T22:45:00Z","v":1200,"vw":5.949091},{"c":5.9399,"h":5.9399,"l":5.9399,"n":1,"o":5.9399,"t":"2026-10-20T23:00:00Z","v":250,"vw":5.9399},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-20T23:15:00Z","v":200,"vw":5.84},{"c":5.8299,"h":5.8299,"l":5.8299,"n":1,"o":5.8299,"t":"2026-10-20T23:45:00Z","v":1000,"vw":5.8299},{"c":5.84,"h":5.85,"l":5.79,"n":10,"o":5.85,"t":"2026-10-21T08:00:00Z","v":825,"vw":5.822857},{"c":5.84,"h":5.84,"l":5.84,"n":3,"o":5.84,"t":"2026-10-21T09:30:00Z","v":305,"vw":5.84},{"c":5.93,"h":5.93,"l":5.93,"n":4,"o":5.93,"t":"2026-10-21T11:00:00Z","v":1004,"vw":5.93},{"c":5.9014,"h":5.9014,"l":5.9014,"n":2,"o":5.9014,"t":"2026-10-21T13:00:00Z","v":301,"vw":5.9014},{"c":5.86,"h":5.91,"l":5.84,"n":47,"o":5.86,"t":"2026-10-21T13:15:00Z","v":4616,"vw":5.871944},{"c":5.84,"h":5.9697,"l":5.81,"n":447,"o":5.865,"t":"2026-10-21T13:30:00Z","v":65799,"vw":5.884251},{"c":5.88,"h":5.96,"l":5.86,"n":319,"o":5.86,"t":"2026-10-21T13:45:00Z","v":33450,"vw":5.894488},{"c":5.92,"h":5.96,"l":5.86,"n":305,"o":5.88,"t":"2026-10-21T14:00:00Z","v":26339,"vw":5.915045},{"c":5.85,"h":5.96,"l":5.85,"n":594,"o":5.915,"t":"2026-10-21T14:15:00Z","v":40832,"vw":5.917893},{"c":5.82,"h":5.86,"l":5.79,"n":476,"o":5.8482,"t":"2026-10-21T14:30:00Z","v":28073,"vw":5.831097},{"c":5.8,"h":5.85,"l":5.795,"n":408,"o":5.83,"t":"2026-10-21T14:45:00Z","v":43048,"vw":5.811417},{"c":5.86,"h":5.87,"l":5.795,"n":358,"o":5.8,"t":"2026-10-21T15:00:00Z","v":37123,"vw":5.83382},{"c":5.86,"h":5.875,"l":5.83,"n":386,"o":5.86,"t":"2026-10-21T15:15:00Z","v":26291,"vw":5.85007},{"c":5.87,"h":5.88,"l":5.86,"n":330,"o":5.87,"t":"2026-10-21T15:30:00Z","v":19878,"vw":5.867307},{"c":5.925,"h":5.94,"l":5.88,"n":628,"o":5.88,"t":"2026-10-21T15:45:00Z","v":44094,"vw":5.913926},{"c":5.88,"h":5.925,"l":5.875,"n":700,"o":5.925,"t":"2026-10-21T16:00:00Z","v":73039,"vw":5.89783},{"c":5.92,"h":5.93,"l":5.89,"n":605,"o":5.89,"t":"2026-10-21T16:15:00Z","v":41329,"vw":5.909213},{"c":5.96,"h":6.015,"l":5.9139,"n":849,"o":5.93,"t":"2026-10-21T16:30:00Z","v":83353,"vw":5.963874},{"c":5.93,"h":5.965,"l":5.9202,"n":502,"o":5.96,"t":"2026-10-21T16:45:00Z","v":44453,"vw":5.941063},{"c":5.95,"h":5.955,"l":5.915,"n":495,"o":5.93,"t":"2026-10-21T17:00:00Z","v":64676,"vw":5.936942},{"c":5.945,"h":5.97,"l":5.94,"n":431,"o":5.95,"t":"2026-10-21T17:15:00Z","v":39553,"vw":5.949138},{"c":5.935,"h":5.945,"l":5.925,"n":460,"o":5.94,"t":"2026-10-21T17:30:00Z","v":33903,"vw":5.935696},{"c":5.925,"h":5.935,"l":5.925,"n":60,"o":5.935,"t":"2026-10-21T17:45:00Z","v":3537,"vw":5.93037}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1568072779684696,"strike":18.44678796614116,"iv":2.4122933357202077,"gamma":0.04162369798925865,"theta":-0.012189288949523858,"vega":0.0029428094349074193,"rho":0.00035595168063055134,"breakevenPct":213.98472985839038},{"delta":0.15,"premium":0.375,"strike":55.3508146802044,"iv":4.581044548265675,"gamma":0.029898037831329605,"theta":-0.030234880012842493,"vega":0.0039693257965575,"rho":0.00042180220035257615,"breakevenPct":840.5200789907917},{"delta":0.2,"premium":0.2617199142560138,"strike":11.17199142560138,"iv":1.826001777753157,"gamma":0.10333325567458006,"theta":-0.014110148892814095,"vega":0.004724416839293676,"rho":0.0007542143429545246,"breakevenPct":92.97403105244547},{"delta":0.25,"premium":0.22707848571260453,"strike":7.707848571260455,"iv":1.0492076477973484,"gamma":0.1830188635287498,"theta":-0.009477932956197024,"vega":0.005361759443733604,"rho":0.0010227199572221445,"breakevenPct":33.922819526971466},{"delta":0.3,"premium":0.3131928406466512,"strike":7.273864511162433,"iv":1.0021839107005388,"gamma":0.18691354888375672,"theta":-0.009172863741339491,"vega":0.005372863741339492,"rho":0.001196060345929705,"breakevenPct":28.051600874414916},{"delta":0.35,"premium":0.40701501154734404,"strike":7.033294842186297,"iv":1.0017412625096227,"gamma":0.18597051578137028,"theta":-0.009143995381062356,"vega":0.005343995381062356,"rho":0.0013633263585376872,"breakevenPct":25.574849852044576},{"delta":0.4,"premium":0.500837182448037,"strike":6.792725173210162,"iv":1.0012986143187066,"gamma":0.18502748267898383,"theta":-0.00911512702078522,"vega":0.00531512702078522,"rho":0.0015305923711456694,"breakevenPct":23.098098829674235},{"delta":0.45,"premium":0.5946593533487299,"strike":6.552155504234026,"iv":1.0008559661277905,"gamma":0.18408444957659736,"theta":-0.009086258660508084,"vega":0.005286258660508083,"rho":0.0016978583837536517,"breakevenPct":20.621347807303895},{"delta":0.5,"premium":0.6884815242494227,"strike":6.31158583525789,"iv":1.0004133179368744,"gamma":0.18314141647421092,"theta":-0.009057390300230946,"vega":0.0052573903002309475,"rho":0.0018651243963616337,"breakevenPct":18.144596784933555},{"delta":0.55,"premium":0.7823036951501156,"strike":6.071016166281755,"iv":0.9999706697459584,"gamma":0.18219838337182448,"theta":-0.00902852193995381,"vega":0.005228521939953811,"rho":0.0020323904089696162,"breakevenPct":15.667845762563216},{"delta":0.6,"premium":0.8761258660508083,"strike":5.830446497305619,"iv":0.9995280215550423,"gamma":0.181255350269438,"theta":-0.008999653579676675,"vega":0.005199653579676675,"rho":0.0021996564215775983,"breakevenPct":13.19109474019288},{"delta":0.65,"premium":0.9699480369515012,"strike":5.5898768283294835,"iv":0.9990853733641263,"gamma":0.18031231716705157,"theta":-0.008970785219399539,"vega":0.005170785219399538,"rho":0.0023669224341855808,"breakevenPct":10.714343717822537},{"delta":0.7,"premium":1.063770207852194,"strike":5.349307159353349,"iv":0.9986427251732102,"gamma":0.17936928406466512,"theta":-0.008941916859122401,"vega":0.005141916859122402,"rho":0.002534188446793563,"breakevenPct":8.2375926954522},{"delta":0.75,"premium":1.1575923787528868,"strike":5.108737490377213,"iv":0.9982000769822941,"gamma":0.17842625096227865,"theta":-0.008913048498845265,"vega":0.005113048498845266,"rho":0.0027014544594015453,"breakevenPct":5.76084167308186}],"put":[{"delta":0.25,"premium":0.358400126555579,"strike":5.014237502636575,"iv":1.1708415524151023,"gamma":0.1589275680236237,"theta":-0.010296582999367223,"vega":0.005401708500316389,"rho":-0.0015394929259438925,"breakevenPct":21.420466226481082},{"delta":0.3,"premium":0.5139580257329677,"strike":5.277894958869437,"iv":1.162351782324404,"gamma":0.16128993883147014,"theta":-0.010233305209871335,"vega":0.005433347395064333,"rho":-0.0019132696004472765,"breakevenPct":19.596001128498408},{"delta":0.35,"premium":0.6695159249103564,"strike":5.541552415102299,"iv":1.153862012233706,"gamma":0.1636523096393166,"theta":-0.010170027420375448,"vega":0.005464986289812276,"rho":-0.0022870462749506604,"breakevenPct":17.771536030515733},{"delta":0.4,"premium":0.8250738240877453,"strike":5.805209871335162,"iv":1.1453722421430077,"gamma":0.16601468044716305,"theta":-0.010106749630879562,"vega":0.005496625184560219,"rho":-0.002660822949454045,"breakevenPct":15.947070932533055},{"delta":0.45,"premium":0.9806317232651339,"strike":6.068867327568023,"iv":1.1368824720523096,"gamma":0.16837705125500949,"theta":-0.010043471841383675,"vega":0.005528264079308163,"rho":-0.003034599623957429,"breakevenPct":14.12260583455038},{"delta":0.5,"premium":1.1361896224425228,"strike":6.332524783800886,"iv":1.1283927019616116,"gamma":0.17073942206285594,"theta":-0.009980194051887787,"vega":0.005559902974056107,"rho":-0.0034083762984608136,"breakevenPct":12.298140736567706},{"delta":0.55,"premium":1.2917475216199117,"strike":6.596182240033748,"iv":1.1199029318709133,"gamma":0.17310179287070238,"theta":-0.009916916262391901,"vega":0.00559154186880405,"rho":-0.0037821529729641984,"breakevenPct":10.47367563858503},{"delta":0.6,"premium":1.4473054207973002,"strike":6.85983969626661,"iv":1.1114131617802152,"gamma":0.17546416367854883,"theta":-0.009853638472896014,"vega":0.0056231807635519935,"rho":-0.004155929647467582,"breakevenPct":8.649210540602358},{"delta":0.65,"premium":1.6028633199746887,"strike":7.123497152499473,"iv":1.102923391689517,"gamma":0.17782653448639527,"theta":-0.009790360683400126,"vega":0.005654819658299937,"rho":-0.004529706321970966,"breakevenPct":6.824745442619683},{"delta":0.7,"premium":1.7584212191520776,"strike":7.3871546087323345,"iv":1.0944336215988189,"gamma":0.18018890529424172,"theta":-0.00972708289390424,"vega":0.00568645855304788,"rho":-0.00490348299647435,"breakevenPct":5.000280344637009},{"delta":0.75,"premium":2.35467692162811,"strike":8.05755465434538,"iv":1.1718406583958079,"gamma":0.16182686296540885,"theta":-0.009422230955808342,"vega":0.00531544497876454,"rho":-0.005641895780581573,"breakevenPct":3.7488990258688752},{"delta":0.8,"premium":3.280685525873059,"strike":9.03230055355059,"iv":1.3135201311157523,"gamma":0.12795774227556408,"theta":-0.00893662073869006,"vega":0.004643145990590656,"rho":-0.006653148171175587,"breakevenPct":2.9263286467927423},{"delta":0.85,"premium":4.21946409667421,"strike":10.01986132313695,"iv":1.4563003671450694,"gamma":0.09407644146639561,"theta":-0.008445835563403153,"vega":0.003968692083144881,"rho":-0.007674953636851915,"breakevenPct":2.1030003972533353}]},"raw":{"call":[{"delta":0.1,"premium":0.1568072779684696,"strike":18.44678796614116,"iv":2.4122933357202077,"gamma":0.04162369798925865,"theta":-0.012189288949523858,"vega":0.0029428094349074193,"rho":0.00035595168063055134,"breakevenPct":213.98472985839038},{"delta":0.15,"premium":0.375,"strike":55.3508146802044,"iv":4.581044548265675,"gamma":0.029898037831329605,"theta":-0.030234880012842493,"vega":0.0039693257965575,"rho":0.00042180220035257615,"breakevenPct":840.5200789907917},{"delta":0.2,"premium":0.2617199142560138,"strike":11.17199142560138,"iv":1.826001777753157,"gamma":0.10333325567458006,"theta":-0.014110148892814095,"vega":0.004724416839293676,"rho":0.0007542143429545246,"breakevenPct":92.97403105244547},{"delta":0.25,"premium":0.22707848571260453,"strike":7.707848571260455,"iv":1.0492076477973484,"gamma":0.1830188635287498,"theta":-0.009477932956197024,"vega":0.005361759443733604,"rho":0.0010227199572221445,"breakevenPct":33.922819526971466},{"delta":0.3,"premium":0.3131928406466512,"strike":7.273864511162433,"iv":1.0021839107005388,"gamma":0.18691354888375672,"theta":-0.009172863741339491,"vega":0.005372863741339492,"rho":0.001196060345929705,"breakevenPct":28.051600874414916},{"delta":0.35,"premium":0.40701501154734404,"strike":7.033294842186297,"iv":1.0017412625096227,"gamma":0.18597051578137028,"theta":-0.009143995381062356,"vega":0.005343995381062356,"rho":0.0013633263585376872,"breakevenPct":25.574849852044576},{"delta":0.4,"premium":0.500837182448037,"strike":6.792725173210162,"iv":1.0012986143187066,"gamma":0.18502748267898383,"theta":-0.00911512702078522,"vega":0.00531512702078522,"rho":0.0015305923711456694,"breakevenPct":23.098098829674235},{"delta":0.45,"premium":0.5946593533487299,"strike":6.552155504234026,"iv":1.0008559661277905,"gamma":0.18408444957659736,"theta":-0.009086258660508084,"vega":0.005286258660508083,"rho":0.0016978583837536517,"breakevenPct":20.621347807303895},{"delta":0.5,"premium":0.6884815242494227,"strike":6.31158583525789,"iv":1.0004133179368744,"gamma":0.18314141647421092,"theta":-0.009057390300230946,"vega":0.0052573903002309475,"rho":0.0018651243963616337,"breakevenPct":18.144596784933555},{"delta":0.55,"premium":0.7823036951501156,"strike":6.071016166281755,"iv":0.9999706697459584,"gamma":0.18219838337182448,"theta":-0.00902852193995381,"vega":0.005228521939953811,"rho":0.0020323904089696162,"breakevenPct":15.667845762563216},{"delta":0.6,"premium":0.8761258660508083,"strike":5.830446497305619,"iv":0.9995280215550423,"gamma":0.181255350269438,"theta":-0.008999653579676675,"vega":0.005199653579676675,"rho":0.0021996564215775983,"breakevenPct":13.19109474019288},{"delta":0.65,"premium":0.9699480369515012,"strike":5.5898768283294835,"iv":0.9990853733641263,"gamma":0.18031231716705157,"theta":-0.008970785219399539,"vega":0.005170785219399538,"rho":0.0023669224341855808,"breakevenPct":10.714343717822537},{"delta":0.7,"premium":1.063770207852194,"strike":5.349307159353349,"iv":0.9986427251732102,"gamma":0.17936928406466512,"theta":-0.008941916859122401,"vega":0.005141916859122402,"rho":0.002534188446793563,"breakevenPct":8.2375926954522},{"delta":0.75,"premium":1.1575923787528868,"strike":5.108737490377213,"iv":0.9982000769822941,"gamma":0.17842625096227865,"theta":-0.008913048498845265,"vega":0.005113048498845266,"rho":0.0027014544594015453,"breakevenPct":5.76084167308186}],"put":[{"delta":0.25,"premium":0.358400126555579,"strike":5.014237502636575,"iv":1.1708415524151023,"gamma":0.1589275680236237,"theta":-0.010296582999367223,"vega":0.005401708500316389,"rho":-0.0015394929259438925,"breakevenPct":21.420466226481082},{"delta":0.3,"premium":0.5139580257329677,"strike":5.277894958869437,"iv":1.162351782324404,"gamma":0.16128993883147014,"theta":-0.010233305209871335,"vega":0.005433347395064333,"rho":-0.0019132696004472765,"breakevenPct":19.596001128498408},{"delta":0.35,"premium":0.6695159249103564,"strike":5.541552415102299,"iv":1.153862012233706,"gamma":0.1636523096393166,"theta":-0.010170027420375448,"vega":0.005464986289812276,"rho":-0.0022870462749506604,"breakevenPct":17.771536030515733},{"delta":0.4,"premium":0.8250738240877453,"strike":5.805209871335162,"iv":1.1453722421430077,"gamma":0.16601468044716305,"theta":-0.010106749630879562,"vega":0.005496625184560219,"rho":-0.002660822949454045,"breakevenPct":15.947070932533055},{"delta":0.45,"premium":0.9806317232651339,"strike":6.068867327568023,"iv":1.1368824720523096,"gamma":0.16837705125500949,"theta":-0.010043471841383675,"vega":0.005528264079308163,"rho":-0.003034599623957429,"breakevenPct":14.12260583455038},{"delta":0.5,"premium":1.1361896224425228,"strike":6.332524783800886,"iv":1.1283927019616116,"gamma":0.17073942206285594,"theta":-0.009980194051887787,"vega":0.005559902974056107,"rho":-0.0034083762984608136,"breakevenPct":12.298140736567706},{"delta":0.55,"premium":1.2917475216199117,"strike":6.596182240033748,"iv":1.1199029318709133,"gamma":0.17310179287070238,"theta":-0.009916916262391901,"vega":0.00559154186880405,"rho":-0.0037821529729641984,"breakevenPct":10.47367563858503},{"delta":0.6,"premium":1.4473054207973002,"strike":6.85983969626661,"iv":1.1114131617802152,"gamma":0.17546416367854883,"theta":-0.009853638472896014,"vega":0.0056231807635519935,"rho":-0.004155929647467582,"breakevenPct":8.649210540602358},{"delta":0.65,"premium":1.6028633199746887,"strike":7.123497152499473,"iv":1.102923391689517,"gamma":0.17782653448639527,"theta":-0.009790360683400126,"vega":0.005654819658299937,"rho":-0.004529706321970966,"breakevenPct":6.824745442619683},{"delta":0.7,"premium":1.7584212191520776,"strike":7.3871546087323345,"iv":1.0944336215988189,"gamma":0.18018890529424172,"theta":-0.00972708289390424,"vega":0.00568645855304788,"rho":-0.00490348299647435,"breakevenPct":5.000280344637009},{"delta":0.75,"premium":2.35467692162811,"strike":8.05755465434538,"iv":1.1718406583958079,"gamma":0.16182686296540885,"theta":-0.009422230955808342,"vega":0.00531544497876454,"rho":-0.005641895780581573,"breakevenPct":3.7488990258688752},{"delta":0.8,"premium":3.280685525873059,"strike":9.03230055355059,"iv":1.3135201311157523,"gamma":0.12795774227556408,"theta":-0.00893662073869006,"vega":0.004643145990590656,"rho":-0.006653148171175587,"breakevenPct":2.9263286467927423},{"delta":0.85,"premium":4.21946409667421,"strike":10.01986132313695,"iv":1.4563003671450694,"gamma":0.09407644146639561,"theta":-0.008445835563403153,"vega":0.003968692083144881,"rho":-0.007674953636851915,"breakevenPct":2.1030003972533353}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}