{"symbol":"ASM","url":"https://intraalpha.com/companies/ASM","capturedAt":"2026-10-22T07:27:33.525Z","state":"ready","quote":{"symbol":"ASM","last_price":5.21,"prev_close":5.19,"regular_close":5.21,"change":0.02,"change_pct":0.3854,"regular_change":0.02,"regular_change_pct":0.3854,"extended_change":0,"extended_change_pct":0,"bid":5.13,"ask":5.23,"bid_size":600,"ask_size":4700,"volume":2045963,"vwap":5.180143,"open":5.24,"high":5.24,"low":5.115,"close":5.21,"trade_count":7690,"last_trade_at":"2026-10-22T00:00:00.036865273Z","last_quote_at":"2026-10-21T23:59:47.471378135Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T03:27:19.796992211-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ASM","fetched_at":"2026-10-22T07:27:30.984038+00:00","name":"Avino Silver & Gold Mines Ltd","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER PRECIOUS METALS & MINING","country":"USA","description":"Avino Silver & Gold Mines Ltd. is engaged in the acquisition, exploration and advancement of mineral properties in Canada. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":881549000,"ebitda":57053000,"pe_ratio":19.22,"peg_ratio":0,"book_value":1.664,"dividend_per_share":null,"dividend_yield":null,"eps":0.27,"revenue_ttm":117806000,"gross_profit_ttm":66179000,"profit_margin":0.382,"operating_margin_ttm":0.34,"return_on_assets_ttm":0.126,"return_on_equity_ttm":0.21,"quarterly_earnings_growth":2.019,"quarterly_revenue_growth":0.228,"analyst_target_price":10.51,"analyst_number":0,"beta":3.013,"fifty_two_week_high":11.99,"fifty_two_week_low":4.05,"fifty_day_ma":6.42,"two_hundred_day_ma":6.94,"shares_outstanding":169855000,"forward_pe":11.98,"price_to_sales":7.48,"price_to_book":3.631,"ev_to_revenue":7.56,"ev_to_ebitda":14.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T07:27:30.984038+00:00"},"optionObservedAt":"2026-10-21T19:49:50.791Z","bars":[{"c":4.93,"h":4.93,"l":4.92,"n":4,"o":4.92,"t":"2026-10-15T08:10:00Z","v":846,"vw":4.928081},{"c":5,"h":5,"l":4.96,"n":4,"o":4.96,"t":"2026-10-15T08:25:00Z","v":5598,"vw":4.996084},{"c":5.04,"h":5.04,"l":5,"n":15,"o":5.01,"t":"2026-10-15T11:00:00Z","v":2782,"vw":5.009755},{"c":5.0287,"h":5.0287,"l":5.0287,"n":1,"o":5.0287,"t":"2026-10-15T11:05:00Z","v":250,"vw":5.0287},{"c":5,"h":5.01,"l":4.99,"n":4,"o":5.01,"t":"2026-10-15T11:10:00Z","v":10200,"vw":5.000002},{"c":4.9943,"h":4.9943,"l":4.9943,"n":1,"o":4.9943,"t":"2026-10-15T11:15:00Z","v":500,"vw":4.9943},{"c":4.955,"h":4.955,"l":4.955,"n":1,"o":4.955,"t":"2026-10-15T11:20:00Z","v":500,"vw":4.955},{"c":4.96,"h":4.975,"l":4.96,"n":4,"o":4.975,"t":"2026-10-15T11:50:00Z","v":2900,"vw":4.963103},{"c":4.96,"h":4.96,"l":4.96,"n":3,"o":4.96,"t":"2026-10-15T11:55:00Z","v":200,"vw":4.96},{"c":4.96,"h":4.9695,"l":4.96,"n":5,"o":4.9695,"t":"2026-10-15T12:10:00Z","v":3100,"vw":4.960306},{"c":4.9766,"h":4.9766,"l":4.9766,"n":1,"o":4.9766,"t":"2026-10-15T12:15:00Z","v":100,"vw":4.9766},{"c":4.98,"h":4.98,"l":4.98,"n":3,"o":4.98,"t":"2026-10-15T12:25:00Z","v":1038,"vw":4.98},{"c":4.95,"h":4.95,"l":4.95,"n":9,"o":4.95,"t":"2026-10-15T12:30:00Z","v":7239,"vw":4.95},{"c":4.9893,"h":4.9893,"l":4.9854,"n":4,"o":4.9854,"t":"2026-10-15T12:45:00Z","v":1502,"vw":4.988},{"c":4.9896,"h":4.9899,"l":4.9891,"n":3,"o":4.9899,"t":"2026-10-15T12:50:00Z","v":5008,"vw":4.98956},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-15T13:10:00Z","v":200,"vw":4.99},{"c":5.01,"h":5.01,"l":4.99,"n":18,"o":4.99,"t":"2026-10-15T13:15:00Z","v":6599,"vw":4.992875},{"c":5.02,"h":5.02,"l":5.01,"n":13,"o":5.02,"t":"2026-10-15T13:20:00Z","v":25515,"vw":5.017618},{"c":5.03,"h":5.03,"l":5.03,"n":5,"o":5.03,"t":"2026-10-15T13:25:00Z","v":1420,"vw":5.03},{"c":4.915,"h":5.005,"l":4.895,"n":495,"o":5,"t":"2026-10-15T13:30:00Z","v":173764,"vw":4.951208},{"c":4.955,"h":4.96,"l":4.885,"n":229,"o":4.92,"t":"2026-10-15T13:35:00Z","v":45379,"vw":4.917285},{"c":4.94,"h":4.965,"l":4.935,"n":217,"o":4.95,"t":"2026-10-15T13:40:00Z","v":48886,"vw":4.951898},{"c":4.91,"h":4.9301,"l":4.9001,"n":169,"o":4.93,"t":"2026-10-15T13:45:00Z","v":37894,"vw":4.919688},{"c":4.89,"h":4.9068,"l":4.88,"n":161,"o":4.905,"t":"2026-10-15T13:50:00Z","v":24992,"vw":4.895864},{"c":4.9001,"h":4.91,"l":4.885,"n":133,"o":4.89,"t":"2026-10-15T13:55:00Z","v":21880,"vw":4.896956},{"c":4.925,"h":4.93,"l":4.895,"n":200,"o":4.9,"t":"2026-10-15T14:00:00Z","v":51645,"vw":4.910133},{"c":4.93,"h":4.94,"l":4.92,"n":201,"o":4.93,"t":"2026-10-15T14:05:00Z","v":43279,"vw":4.92845},{"c":4.925,"h":4.94,"l":4.925,"n":176,"o":4.93,"t":"2026-10-15T14:10:00Z","v":33747,"vw":4.930689},{"c":4.925,"h":4.93,"l":4.905,"n":153,"o":4.925,"t":"2026-10-15T14:15:00Z","v":38105,"vw":4.913044},{"c":4.925,"h":4.935,"l":4.92,"n":142,"o":4.925,"t":"2026-10-15T14:20:00Z","v":32036,"vw":4.929265},{"c":4.955,"h":4.97,"l":4.93,"n":169,"o":4.93,"t":"2026-10-15T14:25:00Z","v":63580,"vw":4.957249},{"c":4.975,"h":4.98,"l":4.95,"n":142,"o":4.955,"t":"2026-10-15T14:30:00Z","v":56492,"vw":4.968332},{"c":4.995,"h":4.995,"l":4.97,"n":174,"o":4.9799,"t":"2026-10-15T14:35:00Z","v":65171,"vw":4.984185},{"c":4.995,"h":5.01,"l":4.9901,"n":245,"o":4.9935,"t":"2026-10-15T14:40:00Z","v":85598,"vw":5.005975},{"c":5.0001,"h":5.01,"l":4.9902,"n":190,"o":4.995,"t":"2026-10-15T14:45:00Z","v":147568,"vw":4.999948},{"c":5.035,"h":5.05,"l":5,"n":161,"o":5,"t":"2026-10-15T14:50:00Z","v":56240,"vw":5.03347},{"c":5.05,"h":5.065,"l":5.0399,"n":97,"o":5.04,"t":"2026-10-15T14:55:00Z","v":21415,"vw":5.051347},{"c":5.07,"h":5.07,"l":5.045,"n":119,"o":5.045,"t":"2026-10-15T15:00:00Z","v":56203,"vw":5.061661},{"c":5.075,"h":5.08,"l":5.05,"n":117,"o":5.08,"t":"2026-10-15T15:05:00Z","v":65429,"vw":5.059093},{"c":5.09,"h":5.09,"l":5.065,"n":161,"o":5.08,"t":"2026-10-15T15:10:00Z","v":46279,"vw":5.074497},{"c":5.0801,"h":5.095,"l":5.0801,"n":82,"o":5.09,"t":"2026-10-15T15:15:00Z","v":14949,"vw":5.089357},{"c":5.095,"h":5.105,"l":5.085,"n":82,"o":5.085,"t":"2026-10-15T15:20:00Z","v":24664,"vw":5.096297},{"c":5.065,"h":5.095,"l":5.064,"n":155,"o":5.09,"t":"2026-10-15T15:25:00Z","v":30917,"vw":5.078007},{"c":5.07,"h":5.075,"l":5.065,"n":171,"o":5.07,"t":"2026-10-15T15:30:00Z","v":57390,"vw":5.068987},{"c":5.065,"h":5.075,"l":5.05,"n":167,"o":5.075,"t":"2026-10-15T15:35:00Z","v":47153,"vw":5.063498},{"c":5.0593,"h":5.07,"l":5.055,"n":111,"o":5.0674,"t":"2026-10-15T15:40:00Z","v":34097,"vw":5.06305},{"c":5.045,"h":5.06,"l":5.0326,"n":131,"o":5.055,"t":"2026-10-15T15:45:00Z","v":20065,"vw":5.047329},{"c":5.0674,"h":5.0674,"l":5.045,"n":54,"o":5.045,"t":"2026-10-15T15:50:00Z","v":9778,"vw":5.056838},{"c":5.065,"h":5.075,"l":5.06,"n":71,"o":5.06,"t":"2026-10-15T15:55:00Z","v":14265,"vw":5.070466},{"c":5.06,"h":5.065,"l":5.055,"n":35,"o":5.065,"t":"2026-10-15T16:00:00Z","v":4412,"vw":5.059092},{"c":5.065,"h":5.0699,"l":5.055,"n":81,"o":5.0576,"t":"2026-10-15T16:05:00Z","v":44104,"vw":5.06119},{"c":5.07,"h":5.07,"l":5.06,"n":53,"o":5.065,"t":"2026-10-15T16:10:00Z","v":12320,"vw":5.062889},{"c":5.065,"h":5.075,"l":5.06,"n":80,"o":5.065,"t":"2026-10-15T16:15:00Z","v":18719,"vw":5.067212},{"c":5.065,"h":5.07,"l":5.065,"n":30,"o":5.065,"t":"2026-10-15T16:20:00Z","v":11156,"vw":5.067258},{"c":5.075,"h":5.08,"l":5.0602,"n":116,"o":5.0602,"t":"2026-10-15T16:25:00Z","v":33724,"vw":5.071415},{"c":5.0599,"h":5.0799,"l":5.05,"n":96,"o":5.0799,"t":"2026-10-15T16:30:00Z","v":24043,"vw":5.061609},{"c":5.0699,"h":5.075,"l":5.06,"n":70,"o":5.06,"t":"2026-10-15T16:35:00Z","v":28990,"vw":5.067429},{"c":5.075,"h":5.075,"l":5.06,"n":158,"o":5.07,"t":"2026-10-15T16:40:00Z","v":40772,"vw":5.070221},{"c":5.065,"h":5.075,"l":5.06,"n":77,"o":5.075,"t":"2026-10-15T16:45:00Z","v":12497,"vw":5.067419},{"c":5.06,"h":5.07,"l":5.06,"n":73,"o":5.065,"t":"2026-10-15T16:50:00Z","v":18175,"vw":5.062017},{"c":5.06,"h":5.065,"l":5.06,"n":82,"o":5.065,"t":"2026-10-15T16:55:00Z","v":24018,"vw":5.060566},{"c":5.04,"h":5.065,"l":5.04,"n":122,"o":5.065,"t":"2026-10-15T17:00:00Z","v":52070,"vw":5.049928},{"c":5.045,"h":5.045,"l":5.04,"n":37,"o":5.045,"t":"2026-10-15T17:05:00Z","v":14260,"vw":5.042972},{"c":5.05,"h":5.05,"l":5.0401,"n":39,"o":5.045,"t":"2026-10-15T17:10:00Z","v":10045,"vw":5.04611},{"c":5.0501,"h":5.06,"l":5.04,"n":104,"o":5.0452,"t":"2026-10-15T17:15:00Z","v":83372,"vw":5.04565},{"c":5.05,"h":5.06,"l":5.05,"n":83,"o":5.06,"t":"2026-10-15T17:20:00Z","v":20847,"vw":5.052027},{"c":5.045,"h":5.055,"l":5.045,"n":71,"o":5.05,"t":"2026-10-15T17:25:00Z","v":29752,"vw":5.048533},{"c":5.0582,"h":5.0582,"l":5.0413,"n":75,"o":5.045,"t":"2026-10-15T17:30:00Z","v":19812,"vw":5.048239},{"c":5.06,"h":5.06,"l":5.0501,"n":44,"o":5.0589,"t":"2026-10-15T17:35:00Z","v":17745,"vw":5.055731},{"c":5.07,"h":5.07,"l":5.06,"n":42,"o":5.06,"t":"2026-10-15T17:40:00Z","v":5984,"vw":5.064541},{"c":5.075,"h":5.075,"l":5.0614,"n":154,"o":5.065,"t":"2026-10-15T17:45:00Z","v":39714,"vw":5.070976},{"c":5.07,"h":5.08,"l":5.07,"n":35,"o":5.08,"t":"2026-10-15T17:50:00Z","v":7719,"vw":5.075534},{"c":5.075,"h":5.08,"l":5.075,"n":50,"o":5.08,"t":"2026-10-15T17:55:00Z","v":11420,"vw":5.07638},{"c":5.0902,"h":5.095,"l":5.075,"n":121,"o":5.075,"t":"2026-10-15T18:00:00Z","v":59105,"vw":5.085564},{"c":5.075,"h":5.1,"l":5.07,"n":64,"o":5.0901,"t":"2026-10-15T18:05:00Z","v":18510,"vw":5.085041},{"c":5.07,"h":5.0723,"l":5.07,"n":34,"o":5.0723,"t":"2026-10-15T18:10:00Z","v":9810,"vw":5.071331},{"c":5.065,"h":5.07,"l":5.06,"n":42,"o":5.07,"t":"2026-10-15T18:15:00Z","v":7396,"vw":5.066348},{"c":5.065,"h":5.07,"l":5.06,"n":68,"o":5.065,"t":"2026-10-15T18:20:00Z","v":14819,"vw":5.066713},{"c":5.065,"h":5.07,"l":5.062,"n":22,"o":5.0699,"t":"2026-10-15T18:25:00Z","v":5399,"vw":5.068811},{"c":5.0699,"h":5.07,"l":5.06,"n":57,"o":5.06,"t":"2026-10-15T18:30:00Z","v":16562,"vw":5.066056},{"c":5.07,"h":5.07,"l":5.065,"n":36,"o":5.07,"t":"2026-10-15T18:35:00Z","v":2828,"vw":5.068142},{"c":5.085,"h":5.09,"l":5.06,"n":96,"o":5.065,"t":"2026-10-15T18:40:00Z","v":16990,"vw":5.079361},{"c":5.1,"h":5.1,"l":5.08,"n":72,"o":5.09,"t":"2026-10-15T18:45:00Z","v":19595,"vw":5.089011},{"c":5.1,"h":5.1,"l":5.09,"n":65,"o":5.1,"t":"2026-10-15T18:50:00Z","v":9417,"vw":5.096623},{"c":5.135,"h":5.14,"l":5.1,"n":172,"o":5.1,"t":"2026-10-15T18:55:00Z","v":68028,"vw":5.123252},{"c":5.15,"h":5.15,"l":5.135,"n":78,"o":5.135,"t":"2026-10-15T19:00:00Z","v":16795,"vw":5.142379},{"c":5.14,"h":5.145,"l":5.134179,"n":131,"o":5.145,"t":"2026-10-15T19:05:00Z","v":29584,"vw":5.139859},{"c":5.155,"h":5.17,"l":5.145,"n":164,"o":5.15,"t":"2026-10-15T19:10:00Z","v":57779,"vw":5.159029},{"c":5.16,"h":5.17,"l":5.15,"n":90,"o":5.155,"t":"2026-10-15T19:15:00Z","v":32656,"vw":5.159973},{"c":5.165,"h":5.17,"l":5.16,"n":113,"o":5.165,"t":"2026-10-15T19:20:00Z","v":15966,"vw":5.167801},{"c":5.165,"h":5.18,"l":5.16,"n":198,"o":5.17,"t":"2026-10-15T19:25:00Z","v":36313,"vw":5.1732},{"c":5.18,"h":5.18,"l":5.15,"n":425,"o":5.165,"t":"2026-10-15T19:30:00Z","v":202581,"vw":5.169482},{"c":5.1899,"h":5.2,"l":5.17,"n":189,"o":5.175,"t":"2026-10-15T19:35:00Z","v":52007,"vw":5.188733},{"c":5.21,"h":5.21,"l":5.19,"n":168,"o":5.19,"t":"2026-10-15T19:40:00Z","v":54381,"vw":5.200628},{"c":5.2108,"h":5.22,"l":5.205,"n":252,"o":5.21,"t":"2026-10-15T19:45:00Z","v":31164,"vw":5.213284},{"c":5.22,"h":5.225,"l":5.205,"n":416,"o":5.21,"t":"2026-10-15T19:50:00Z","v":139104,"vw":5.216644},{"c":5.195,"h":5.22,"l":5.18,"n":793,"o":5.22,"t":"2026-10-15T19:55:00Z","v":192950,"vw":5.19569},{"c":5.19,"h":5.23,"l":5.19,"n":15,"o":5.19,"t":"2026-10-15T20:00:00Z","v":67111,"vw":5.190418},{"c":5.23,"h":5.23,"l":5.23,"n":4,"o":5.23,"t":"2026-10-15T20:10:00Z","v":373,"vw":5.23},{"c":5.2299,"h":5.2299,"l":5.2299,"n":1,"o":5.2299,"t":"2026-10-15T20:25:00Z","v":100,"vw":5.2299},{"c":5.1877,"h":5.1877,"l":5.1877,"n":1,"o":5.1877,"t":"2026-10-15T20:40:00Z","v":1000,"vw":5.1877},{"c":5.2282,"h":5.2282,"l":5.22,"n":2,"o":5.22,"t":"2026-10-15T21:10:00Z","v":4000,"vw":5.2241},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-15T21:15:00Z","v":220,"vw":5.23},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-15T22:55:00Z","v":250,"vw":5.21},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-15T23:10:00Z","v":1300,"vw":5.23},{"c":5.1839,"h":5.1839,"l":5.1839,"n":1,"o":5.1839,"t":"2026-10-15T23:30:00Z","v":700,"vw":5.1839},{"c":5.18,"h":5.19,"l":5.18,"n":2,"o":5.19,"t":"2026-10-15T23:40:00Z","v":965,"vw":5.182487},{"c":5.18,"h":5.184,"l":5.18,"n":6,"o":5.184,"t":"2026-10-15T23:55:00Z","v":1022,"vw":5.180973},{"c":5.57,"h":5.57,"l":5.27,"n":11,"o":5.27,"t":"2026-10-16T08:00:00Z","v":8014,"vw":5.293602},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-16T08:05:00Z","v":100,"vw":5.4},{"c":5.29,"h":5.29,"l":5.29,"n":3,"o":5.29,"t":"2026-10-16T08:15:00Z","v":1064,"vw":5.29},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-16T08:30:00Z","v":270,"vw":5.37},{"c":5.27,"h":5.27,"l":5.27,"n":11,"o":5.27,"t":"2026-10-16T11:00:00Z","v":4086,"vw":5.27},{"c":5.27,"h":5.27,"l":5.27,"n":2,"o":5.27,"t":"2026-10-16T11:05:00Z","v":2000,"vw":5.27},{"c":5.27,"h":5.27,"l":5.27,"n":3,"o":5.27,"t":"2026-10-16T11:10:00Z","v":2000,"vw":5.27},{"c":5.27,"h":5.27,"l":5.27,"n":2,"o":5.27,"t":"2026-10-16T11:15:00Z","v":1000,"vw":5.27},{"c":5.274,"h":5.28,"l":5.274,"n":2,"o":5.28,"t":"2026-10-16T11:20:00Z","v":650,"vw":5.275385},{"c":5.2772,"h":5.2772,"l":5.2772,"n":1,"o":5.2772,"t":"2026-10-16T11:30:00Z","v":947,"vw":5.2772},{"c":5.2798,"h":5.2798,"l":5.2798,"n":1,"o":5.2798,"t":"2026-10-16T11:35:00Z","v":100,"vw":5.2798},{"c":5.26,"h":5.26,"l":5.25,"n":4,"o":5.26,"t":"2026-10-16T11:40:00Z","v":1415,"vw":5.258148},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-16T12:00:00Z","v":300,"vw":5.24},{"c":5.24,"h":5.25,"l":5.24,"n":16,"o":5.24,"t":"2026-10-16T12:15:00Z","v":4436,"vw":5.245349},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-16T12:20:00Z","v":466,"vw":5.25},{"c":5.2542,"h":5.2542,"l":5.2542,"n":1,"o":5.2542,"t":"2026-10-16T12:30:00Z","v":103,"vw":5.2542},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-16T12:35:00Z","v":200,"vw":5.25},{"c":5.26,"h":5.26,"l":5.26,"n":11,"o":5.26,"t":"2026-10-16T12:50:00Z","v":6506,"vw":5.26},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-16T12:55:00Z","v":1000,"vw":5.24},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-16T13:10:00Z","v":800,"vw":5.26},{"c":5.26,"h":5.26,"l":5.24,"n":5,"o":5.25,"t":"2026-10-16T13:15:00Z","v":319,"vw":5.25026},{"c":5.2,"h":5.24,"l":5.2,"n":54,"o":5.23,"t":"2026-10-16T13:20:00Z","v":6992,"vw":5.208607},{"c":5.2597,"h":5.2597,"l":5.2464,"n":16,"o":5.2464,"t":"2026-10-16T13:25:00Z","v":6050,"vw":5.251917},{"c":5.4235,"h":5.449,"l":5.245,"n":1457,"o":5.26,"t":"2026-10-16T13:30:00Z","v":471536,"vw":5.347434},{"c":5.445,"h":5.475,"l":5.3932,"n":559,"o":5.425,"t":"2026-10-16T13:35:00Z","v":144294,"vw":5.435456},{"c":5.4791,"h":5.495,"l":5.435,"n":415,"o":5.445,"t":"2026-10-16T13:40:00Z","v":108044,"vw":5.461717},{"c":5.455,"h":5.5094,"l":5.4499,"n":305,"o":5.475,"t":"2026-10-16T13:45:00Z","v":82766,"vw":5.488201},{"c":5.454,"h":5.4786,"l":5.4305,"n":319,"o":5.455,"t":"2026-10-16T13:50:00Z","v":80154,"vw":5.449993},{"c":5.42,"h":5.46,"l":5.42,"n":144,"o":5.46,"t":"2026-10-16T13:55:00Z","v":30123,"vw":5.442402},{"c":5.3821,"h":5.4399,"l":5.375,"n":177,"o":5.435,"t":"2026-10-16T14:00:00Z","v":25167,"vw":5.412508},{"c":5.4099,"h":5.415,"l":5.375,"n":227,"o":5.385,"t":"2026-10-16T14:05:00Z","v":51809,"vw":5.399056},{"c":5.42,"h":5.44,"l":5.405,"n":238,"o":5.405,"t":"2026-10-16T14:10:00Z","v":57849,"vw":5.420453},{"c":5.445,"h":5.4652,"l":5.425,"n":277,"o":5.425,"t":"2026-10-16T14:15:00Z","v":62041,"vw":5.452896},{"c":5.485,"h":5.485,"l":5.435,"n":181,"o":5.445,"t":"2026-10-16T14:20:00Z","v":29016,"vw":5.457964},{"c":5.5199,"h":5.54,"l":5.485,"n":246,"o":5.485,"t":"2026-10-16T14:25:00Z","v":61958,"vw":5.517893},{"c":5.505,"h":5.53,"l":5.505,"n":221,"o":5.515,"t":"2026-10-16T14:30:00Z","v":64114,"vw":5.512399},{"c":5.475,"h":5.5199,"l":5.475,"n":361,"o":5.505,"t":"2026-10-16T14:35:00Z","v":81981,"vw":5.500452},{"c":5.475,"h":5.49,"l":5.47,"n":201,"o":5.47,"t":"2026-10-16T14:40:00Z","v":74526,"vw":5.474401},{"c":5.475,"h":5.4861,"l":5.46,"n":306,"o":5.475,"t":"2026-10-16T14:45:00Z","v":73962,"vw":5.473403},{"c":5.4752,"h":5.505,"l":5.4713,"n":268,"o":5.475,"t":"2026-10-16T14:50:00Z","v":71634,"vw":5.490691},{"c":5.465,"h":5.4899,"l":5.46,"n":201,"o":5.475,"t":"2026-10-16T14:55:00Z","v":50002,"vw":5.478091},{"c":5.4611,"h":5.48,"l":5.45,"n":257,"o":5.4621,"t":"2026-10-16T15:00:00Z","v":93772,"vw":5.468517},{"c":5.4231,"h":5.475,"l":5.415,"n":273,"o":5.47,"t":"2026-10-16T15:05:00Z","v":108688,"vw":5.444781},{"c":5.38,"h":5.43,"l":5.38,"n":140,"o":5.4216,"t":"2026-10-16T15:10:00Z","v":45690,"vw":5.41004},{"c":5.395,"h":5.405,"l":5.375,"n":353,"o":5.38,"t":"2026-10-16T15:15:00Z","v":84367,"vw":5.392244},{"c":5.3615,"h":5.395,"l":5.3615,"n":331,"o":5.395,"t":"2026-10-16T15:20:00Z","v":239971,"vw":5.38576},{"c":5.365,"h":5.375,"l":5.35,"n":189,"o":5.365,"t":"2026-10-16T15:25:00Z","v":48928,"vw":5.361543},{"c":5.405,"h":5.405,"l":5.36,"n":190,"o":5.365,"t":"2026-10-16T15:30:00Z","v":44485,"vw":5.387259},{"c":5.385,"h":5.405,"l":5.3818,"n":153,"o":5.405,"t":"2026-10-16T15:35:00Z","v":31454,"vw":5.391082},{"c":5.375,"h":5.395,"l":5.375,"n":149,"o":5.39,"t":"2026-10-16T15:40:00Z","v":26210,"vw":5.388258},{"c":5.345,"h":5.375,"l":5.34,"n":314,"o":5.37,"t":"2026-10-16T15:45:00Z","v":70786,"vw":5.356129},{"c":5.3201,"h":5.345,"l":5.32,"n":275,"o":5.345,"t":"2026-10-16T15:50:00Z","v":77698,"vw":5.334102},{"c":5.355,"h":5.3699,"l":5.315,"n":797,"o":5.32,"t":"2026-10-16T15:55:00Z","v":233104,"vw":5.348805},{"c":5.325,"h":5.355,"l":5.315,"n":154,"o":5.355,"t":"2026-10-16T16:00:00Z","v":25744,"vw":5.328749},{"c":5.325,"h":5.35,"l":5.32,"n":192,"o":5.33,"t":"2026-10-16T16:05:00Z","v":60553,"vw":5.338434},{"c":5.365,"h":5.3698,"l":5.325,"n":163,"o":5.33,"t":"2026-10-16T16:10:00Z","v":42085,"vw":5.338123},{"c":5.365,"h":5.37,"l":5.35,"n":165,"o":5.365,"t":"2026-10-16T16:15:00Z","v":29506,"vw":5.362483},{"c":5.385,"h":5.39,"l":5.36,"n":152,"o":5.365,"t":"2026-10-16T16:20:00Z","v":27246,"vw":5.373191},{"c":5.38,"h":5.385,"l":5.375,"n":130,"o":5.38,"t":"2026-10-16T16:25:00Z","v":21538,"vw":5.381129},{"c":5.355,"h":5.38,"l":5.355,"n":170,"o":5.38,"t":"2026-10-16T16:30:00Z","v":51203,"vw":5.36298},{"c":5.35,"h":5.355,"l":5.33,"n":301,"o":5.355,"t":"2026-10-16T16:35:00Z","v":123657,"vw":5.343463},{"c":5.375,"h":5.375,"l":5.3401,"n":159,"o":5.3401,"t":"2026-10-16T16:40:00Z","v":43101,"vw":5.356936},{"c":5.325,"h":5.375,"l":5.325,"n":197,"o":5.375,"t":"2026-10-16T16:45:00Z","v":41194,"vw":5.345706},{"c":5.325,"h":5.325,"l":5.314,"n":124,"o":5.325,"t":"2026-10-16T16:50:00Z","v":36190,"vw":5.321802},{"c":5.335,"h":5.339,"l":5.32,"n":129,"o":5.325,"t":"2026-10-16T16:55:00Z","v":38429,"vw":5.330342},{"c":5.29,"h":5.335,"l":5.29,"n":174,"o":5.335,"t":"2026-10-16T17:00:00Z","v":31595,"vw":5.318477},{"c":5.31,"h":5.315,"l":5.285,"n":224,"o":5.3,"t":"2026-10-16T17:05:00Z","v":75117,"vw":5.303381},{"c":5.3,"h":5.315,"l":5.3,"n":101,"o":5.305,"t":"2026-10-16T17:10:00Z","v":27139,"vw":5.309267},{"c":5.2901,"h":5.305,"l":5.29,"n":148,"o":5.305,"t":"2026-10-16T17:15:00Z","v":53690,"vw":5.29496},{"c":5.295,"h":5.305,"l":5.29,"n":116,"o":5.295,"t":"2026-10-16T17:20:00Z","v":25554,"vw":5.297717},{"c":5.305,"h":5.305,"l":5.285,"n":182,"o":5.295,"t":"2026-10-16T17:25:00Z","v":88105,"vw":5.292132},{"c":5.315,"h":5.315,"l":5.29,"n":158,"o":5.305,"t":"2026-10-16T17:30:00Z","v":35087,"vw":5.304656},{"c":5.305,"h":5.32,"l":5.305,"n":105,"o":5.3119,"t":"2026-10-16T17:35:00Z","v":42672,"vw":5.313794},{"c":5.33,"h":5.355,"l":5.305,"n":252,"o":5.309,"t":"2026-10-16T17:40:00Z","v":64489,"vw":5.338429},{"c":5.31,"h":5.33,"l":5.31,"n":92,"o":5.33,"t":"2026-10-16T17:45:00Z","v":9372,"vw":5.317846},{"c":5.295,"h":5.31,"l":5.29,"n":129,"o":5.31,"t":"2026-10-16T17:50:00Z","v":11323,"vw":5.300124},{"c":5.2812,"h":5.295,"l":5.2812,"n":78,"o":5.295,"t":"2026-10-16T17:55:00Z","v":10264,"vw":5.290288},{"c":5.275,"h":5.285,"l":5.27,"n":173,"o":5.285,"t":"2026-10-16T18:00:00Z","v":44545,"vw":5.27768},{"c":5.31,"h":5.31,"l":5.2723,"n":122,"o":5.275,"t":"2026-10-16T18:05:00Z","v":29887,"vw":5.287804},{"c":5.308,"h":5.31,"l":5.295,"n":143,"o":5.305,"t":"2026-10-16T18:10:00Z","v":45957,"vw":5.301826},{"c":5.305,"h":5.31,"l":5.2901,"n":227,"o":5.305,"t":"2026-10-16T18:15:00Z","v":70288,"vw":5.302068},{"c":5.3099,"h":5.315,"l":5.295,"n":257,"o":5.305,"t":"2026-10-16T18:20:00Z","v":123235,"vw":5.304589},{"c":5.295,"h":5.305,"l":5.2948,"n":133,"o":5.305,"t":"2026-10-16T18:25:00Z","v":45381,"vw":5.299222},{"c":5.2901,"h":5.305,"l":5.285,"n":180,"o":5.295,"t":"2026-10-16T18:30:00Z","v":36332,"vw":5.295421},{"c":5.289,"h":5.29,"l":5.28,"n":88,"o":5.29,"t":"2026-10-16T18:35:00Z","v":18330,"vw":5.283052},{"c":5.285,"h":5.295,"l":5.285,"n":164,"o":5.29,"t":"2026-10-16T18:40:00Z","v":28668,"vw":5.290133},{"c":5.285,"h":5.29,"l":5.28,"n":98,"o":5.285,"t":"2026-10-16T18:45:00Z","v":13436,"vw":5.283351},{"c":5.275,"h":5.285,"l":5.2701,"n":123,"o":5.285,"t":"2026-10-16T18:50:00Z","v":17328,"vw":5.278125},{"c":5.3,"h":5.3,"l":5.275,"n":192,"o":5.275,"t":"2026-10-16T18:55:00Z","v":74624,"vw":5.282089},{"c":5.2811,"h":5.3079,"l":5.2811,"n":215,"o":5.29,"t":"2026-10-16T19:00:00Z","v":28271,"vw":5.294436},{"c":5.2797,"h":5.295,"l":5.275,"n":121,"o":5.285,"t":"2026-10-16T19:05:00Z","v":21061,"vw":5.286181},{"c":5.315,"h":5.315,"l":5.275,"n":152,"o":5.275,"t":"2026-10-16T19:10:00Z","v":37694,"vw":5.292707},{"c":5.305,"h":5.32,"l":5.305,"n":161,"o":5.315,"t":"2026-10-16T19:15:00Z","v":22211,"vw":5.311687},{"c":5.33,"h":5.33,"l":5.305,"n":187,"o":5.3099,"t":"2026-10-16T19:20:00Z","v":69609,"vw":5.319829},{"c":5.32,"h":5.328,"l":5.315,"n":136,"o":5.325,"t":"2026-10-16T19:25:00Z","v":36113,"vw":5.321725},{"c":5.335,"h":5.345,"l":5.325,"n":220,"o":5.325,"t":"2026-10-16T19:30:00Z","v":58990,"vw":5.337144},{"c":5.335,"h":5.3499,"l":5.3201,"n":195,"o":5.34,"t":"2026-10-16T19:35:00Z","v":55596,"vw":5.333563},{"c":5.305,"h":5.34,"l":5.305,"n":192,"o":5.335,"t":"2026-10-16T19:40:00Z","v":55617,"vw":5.324705},{"c":5.305,"h":5.31,"l":5.3001,"n":171,"o":5.305,"t":"2026-10-16T19:45:00Z","v":37344,"vw":5.304285},{"c":5.34,"h":5.345,"l":5.305,"n":467,"o":5.305,"t":"2026-10-16T19:50:00Z","v":113666,"vw":5.322738},{"c":5.35,"h":5.35,"l":5.335,"n":944,"o":5.34,"t":"2026-10-16T19:55:00Z","v":163451,"vw":5.342935},{"c":5.38,"h":5.38,"l":5.33,"n":17,"o":5.33,"t":"2026-10-16T20:00:00Z","v":68644,"vw":5.330175},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-16T20:15:00Z","v":400,"vw":5.38},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-16T20:25:00Z","v":400,"vw":5.33},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-16T20:35:00Z","v":240,"vw":5.36},{"c":5.365,"h":5.365,"l":5.3424,"n":3,"o":5.3424,"t":"2026-10-16T21:00:00Z","v":1251,"vw":5.346934},{"c":5.35,"h":5.36,"l":5.35,"n":5,"o":5.36,"t":"2026-10-16T21:20:00Z","v":1474,"vw":5.356605},{"c":5.33,"h":5.34,"l":5.33,"n":3,"o":5.34,"t":"2026-10-16T22:05:00Z","v":1876,"vw":5.33064},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-16T22:15:00Z","v":562,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-16T22:45:00Z","v":100,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":3,"o":5.33,"t":"2026-10-16T23:05:00Z","v":187,"vw":5.33},{"c":5.4099,"h":5.4099,"l":5.4099,"n":1,"o":5.4099,"t":"2026-10-16T23:55:00Z","v":262,"vw":5.4099},{"c":5.4,"h":5.4,"l":5.39,"n":4,"o":5.4,"t":"2026-10-19T08:00:00Z","v":1135,"vw":5.398857},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-19T10:10:00Z","v":3500,"vw":5.32},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-19T11:05:00Z","v":100,"vw":5.34},{"c":5.3823,"h":5.3864,"l":5.3823,"n":2,"o":5.3864,"t":"2026-10-19T11:20:00Z","v":6926,"vw":5.384624},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-19T11:30:00Z","v":100,"vw":5.37},{"c":5.36,"h":5.36,"l":5.3462,"n":2,"o":5.3462,"t":"2026-10-19T11:35:00Z","v":3600,"vw":5.3531},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-19T11:50:00Z","v":400,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-19T11:55:00Z","v":115,"vw":5.34},{"c":5.32,"h":5.32,"l":5.32,"n":6,"o":5.32,"t":"2026-10-19T12:00:00Z","v":1256,"vw":5.32},{"c":5.3269,"h":5.3269,"l":5.3269,"n":1,"o":5.3269,"t":"2026-10-19T12:15:00Z","v":1000,"vw":5.3269},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-19T12:20:00Z","v":100,"vw":5.33},{"c":5.292,"h":5.31,"l":5.292,"n":6,"o":5.31,"t":"2026-10-19T12:40:00Z","v":3302,"vw":5.297879},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-19T12:45:00Z","v":115,"vw":5.29},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-19T13:00:00Z","v":100,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-10-19T13:05:00Z","v":31106,"vw":5.3},{"c":5.3,"h":5.33,"l":5.3,"n":5,"o":5.33,"t":"2026-10-19T13:10:00Z","v":750,"vw":5.311972},{"c":5.3,"h":5.3,"l":5.2654,"n":5,"o":5.2654,"t":"2026-10-19T13:25:00Z","v":2732,"vw":5.298723},{"c":5.32,"h":5.37,"l":5.2801,"n":279,"o":5.31,"t":"2026-10-19T13:30:00Z","v":91914,"vw":5.314212},{"c":5.2305,"h":5.34,"l":5.23,"n":150,"o":5.32,"t":"2026-10-19T13:35:00Z","v":24829,"vw":5.279864},{"c":5.24,"h":5.265,"l":5.215,"n":160,"o":5.23,"t":"2026-10-19T13:40:00Z","v":62166,"vw":5.244274},{"c":5.245,"h":5.255,"l":5.2202,"n":154,"o":5.24,"t":"2026-10-19T13:45:00Z","v":39293,"vw":5.241339},{"c":5.2568,"h":5.2699,"l":5.2459,"n":73,"o":5.25,"t":"2026-10-19T13:50:00Z","v":24247,"vw":5.260604},{"c":5.28,"h":5.28,"l":5.2501,"n":89,"o":5.255,"t":"2026-10-19T13:55:00Z","v":17659,"vw":5.265212},{"c":5.2401,"h":5.29,"l":5.24,"n":178,"o":5.285,"t":"2026-10-19T14:00:00Z","v":28882,"vw":5.263651},{"c":5.225,"h":5.2499,"l":5.225,"n":117,"o":5.2499,"t":"2026-10-19T14:05:00Z","v":19804,"vw":5.238904},{"c":5.225,"h":5.2287,"l":5.2,"n":151,"o":5.225,"t":"2026-10-19T14:10:00Z","v":22954,"vw":5.215882},{"c":5.25,"h":5.265,"l":5.23,"n":133,"o":5.23,"t":"2026-10-19T14:15:00Z","v":24557,"vw":5.252744},{"c":5.25,"h":5.25,"l":5.24,"n":65,"o":5.245,"t":"2026-10-19T14:20:00Z","v":13645,"vw":5.245171},{"c":5.255,"h":5.265,"l":5.25,"n":94,"o":5.2588,"t":"2026-10-19T14:25:00Z","v":10935,"vw":5.258759},{"c":5.2499,"h":5.265,"l":5.245,"n":170,"o":5.255,"t":"2026-10-19T14:30:00Z","v":33324,"vw":5.252496},{"c":5.235,"h":5.255,"l":5.235,"n":126,"o":5.245,"t":"2026-10-19T14:35:00Z","v":15696,"vw":5.247344},{"c":5.2499,"h":5.25,"l":5.23,"n":75,"o":5.235,"t":"2026-10-19T14:40:00Z","v":14514,"vw":5.239104},{"c":5.255,"h":5.265,"l":5.24,"n":130,"o":5.245,"t":"2026-10-19T14:45:00Z","v":24030,"vw":5.252831},{"c":5.2399,"h":5.255,"l":5.235,"n":110,"o":5.255,"t":"2026-10-19T14:50:00Z","v":20514,"vw":5.245261},{"c":5.255,"h":5.255,"l":5.24,"n":69,"o":5.24,"t":"2026-10-19T14:55:00Z","v":13538,"vw":5.246689},{"c":5.245,"h":5.255,"l":5.2401,"n":102,"o":5.2533,"t":"2026-10-19T15:00:00Z","v":19103,"vw":5.251333},{"c":5.2499,"h":5.25,"l":5.235,"n":157,"o":5.24,"t":"2026-10-19T15:05:00Z","v":33992,"vw":5.241639},{"c":5.255,"h":5.26,"l":5.23,"n":112,"o":5.24,"t":"2026-10-19T15:10:00Z","v":33179,"vw":5.247214},{"c":5.2599,"h":5.265,"l":5.24,"n":122,"o":5.255,"t":"2026-10-19T15:15:00Z","v":26133,"vw":5.252766},{"c":5.28,"h":5.28,"l":5.26,"n":101,"o":5.265,"t":"2026-10-19T15:20:00Z","v":14076,"vw":5.272722},{"c":5.295,"h":5.3,"l":5.285,"n":68,"o":5.29,"t":"2026-10-19T15:25:00Z","v":14099,"vw":5.293591},{"c":5.275,"h":5.295,"l":5.275,"n":149,"o":5.29,"t":"2026-10-19T15:30:00Z","v":30610,"vw":5.285587},{"c":5.275,"h":5.285,"l":5.27,"n":127,"o":5.275,"t":"2026-10-19T15:35:00Z","v":27538,"vw":5.276731},{"c":5.2799,"h":5.2799,"l":5.26,"n":76,"o":5.27,"t":"2026-10-19T15:40:00Z","v":17563,"vw":5.274612},{"c":5.28,"h":5.28,"l":5.275,"n":65,"o":5.275,"t":"2026-10-19T15:45:00Z","v":7885,"vw":5.277197},{"c":5.275,"h":5.285,"l":5.27,"n":114,"o":5.275,"t":"2026-10-19T15:50:00Z","v":19369,"vw":5.27786},{"c":5.265,"h":5.2701,"l":5.26,"n":107,"o":5.2701,"t":"2026-10-19T15:55:00Z","v":21109,"vw":5.26743},{"c":5.26,"h":5.265,"l":5.255,"n":82,"o":5.265,"t":"2026-10-19T16:00:00Z","v":21608,"vw":5.260164},{"c":5.255,"h":5.265,"l":5.255,"n":83,"o":5.2602,"t":"2026-10-19T16:05:00Z","v":20668,"vw":5.258366},{"c":5.265,"h":5.265,"l":5.255,"n":75,"o":5.255,"t":"2026-10-19T16:10:00Z","v":17847,"vw":5.260645},{"c":5.265,"h":5.27,"l":5.26,"n":65,"o":5.27,"t":"2026-10-19T16:15:00Z","v":8603,"vw":5.263289},{"c":5.265,"h":5.2684,"l":5.26,"n":57,"o":5.265,"t":"2026-10-19T16:20:00Z","v":14336,"vw":5.26331},{"c":5.265,"h":5.27,"l":5.26,"n":27,"o":5.265,"t":"2026-10-19T16:25:00Z","v":4569,"vw":5.265},{"c":5.26,"h":5.265,"l":5.255,"n":96,"o":5.265,"t":"2026-10-19T16:30:00Z","v":17339,"vw":5.256041},{"c":5.255,"h":5.26,"l":5.255,"n":42,"o":5.255,"t":"2026-10-19T16:35:00Z","v":4702,"vw":5.258263},{"c":5.255,"h":5.265,"l":5.25,"n":117,"o":5.255,"t":"2026-10-19T16:40:00Z","v":14083,"vw":5.25962},{"c":5.245,"h":5.26,"l":5.24,"n":88,"o":5.26,"t":"2026-10-19T16:45:00Z","v":9031,"vw":5.251294},{"c":5.25,"h":5.25,"l":5.24,"n":61,"o":5.245,"t":"2026-10-19T16:50:00Z","v":22482,"vw":5.243276},{"c":5.245,"h":5.25,"l":5.242,"n":50,"o":5.248,"t":"2026-10-19T16:55:00Z","v":6365,"vw":5.247102},{"c":5.24,"h":5.25,"l":5.23,"n":81,"o":5.245,"t":"2026-10-19T17:00:00Z","v":36397,"vw":5.238264},{"c":5.225,"h":5.24,"l":5.22,"n":127,"o":5.2301,"t":"2026-10-19T17:05:00Z","v":57722,"vw":5.230201},{"c":5.24,"h":5.24,"l":5.22,"n":114,"o":5.2201,"t":"2026-10-19T17:10:00Z","v":74203,"vw":5.225245},{"c":5.25,"h":5.25,"l":5.24,"n":50,"o":5.24,"t":"2026-10-19T17:15:00Z","v":5506,"vw":5.244638},{"c":5.25,"h":5.25,"l":5.24,"n":52,"o":5.24,"t":"2026-10-19T17:20:00Z","v":3135,"vw":5.247086},{"c":5.255,"h":5.255,"l":5.245,"n":78,"o":5.25,"t":"2026-10-19T17:25:00Z","v":6201,"vw":5.252232},{"c":5.265,"h":5.27,"l":5.255,"n":75,"o":5.255,"t":"2026-10-19T17:30:00Z","v":23678,"vw":5.263289},{"c":5.255,"h":5.27,"l":5.2501,"n":81,"o":5.265,"t":"2026-10-19T17:35:00Z","v":11922,"vw":5.256836},{"c":5.255,"h":5.27,"l":5.25,"n":116,"o":5.255,"t":"2026-10-19T17:40:00Z","v":26476,"vw":5.257632},{"c":5.245,"h":5.255,"l":5.242,"n":53,"o":5.255,"t":"2026-10-19T17:45:00Z","v":11268,"vw":5.248482},{"c":5.245,"h":5.245,"l":5.23,"n":151,"o":5.24,"t":"2026-10-19T17:50:00Z","v":25596,"vw":5.239017},{"c":5.2499,"h":5.2499,"l":5.24,"n":40,"o":5.245,"t":"2026-10-19T17:55:00Z","v":4149,"vw":5.247214},{"c":5.265,"h":5.265,"l":5.2448,"n":118,"o":5.25,"t":"2026-10-19T18:00:00Z","v":33229,"vw":5.25039},{"c":5.255,"h":5.265,"l":5.245,"n":111,"o":5.2602,"t":"2026-10-19T18:05:00Z","v":18760,"vw":5.254906},{"c":5.2566,"h":5.2566,"l":5.2501,"n":21,"o":5.255,"t":"2026-10-19T18:10:00Z","v":27220,"vw":5.253835},{"c":5.25,"h":5.2586,"l":5.245,"n":71,"o":5.2586,"t":"2026-10-19T18:15:00Z","v":10227,"vw":5.248644},{"c":5.245,"h":5.25,"l":5.245,"n":38,"o":5.25,"t":"2026-10-19T18:20:00Z","v":2509,"vw":5.247622},{"c":5.2301,"h":5.245,"l":5.23,"n":137,"o":5.245,"t":"2026-10-19T18:25:00Z","v":19115,"vw":5.238935},{"c":5.235,"h":5.235,"l":5.2301,"n":43,"o":5.235,"t":"2026-10-19T18:30:00Z","v":9863,"vw":5.233135},{"c":5.24,"h":5.245,"l":5.22,"n":133,"o":5.23,"t":"2026-10-19T18:35:00Z","v":17513,"vw":5.238323},{"c":5.25,"h":5.25,"l":5.2401,"n":32,"o":5.245,"t":"2026-10-19T18:40:00Z","v":32776,"vw":5.241274},{"c":5.25,"h":5.27,"l":5.245,"n":211,"o":5.245,"t":"2026-10-19T18:45:00Z","v":87624,"vw":5.257525},{"c":5.25,"h":5.255,"l":5.24,"n":75,"o":5.255,"t":"2026-10-19T18:50:00Z","v":9961,"vw":5.249127},{"c":5.245,"h":5.25,"l":5.24,"n":67,"o":5.25,"t":"2026-10-19T18:55:00Z","v":14058,"vw":5.24909},{"c":5.245,"h":5.25,"l":5.2407,"n":47,"o":5.245,"t":"2026-10-19T19:00:00Z","v":7420,"vw":5.245169},{"c":5.24,"h":5.255,"l":5.24,"n":146,"o":5.25,"t":"2026-10-19T19:05:00Z","v":22559,"vw":5.2472},{"c":5.225,"h":5.245,"l":5.225,"n":123,"o":5.245,"t":"2026-10-19T19:10:00Z","v":22800,"vw":5.234143},{"c":5.245,"h":5.245,"l":5.225,"n":112,"o":5.225,"t":"2026-10-19T19:15:00Z","v":41221,"vw":5.236836},{"c":5.245,"h":5.255,"l":5.24,"n":161,"o":5.24,"t":"2026-10-19T19:20:00Z","v":41279,"vw":5.250502},{"c":5.255,"h":5.255,"l":5.24,"n":103,"o":5.245,"t":"2026-10-19T19:25:00Z","v":15338,"vw":5.2487},{"c":5.28,"h":5.28,"l":5.255,"n":113,"o":5.255,"t":"2026-10-19T19:30:00Z","v":15531,"vw":5.267003},{"c":5.275,"h":5.28,"l":5.27,"n":114,"o":5.28,"t":"2026-10-19T19:35:00Z","v":38393,"vw":5.274367},{"c":5.275,"h":5.28,"l":5.27,"n":146,"o":5.275,"t":"2026-10-19T19:40:00Z","v":16252,"vw":5.27583},{"c":5.275,"h":5.29,"l":5.275,"n":278,"o":5.275,"t":"2026-10-19T19:45:00Z","v":52177,"vw":5.281053},{"c":5.24,"h":5.28,"l":5.235,"n":288,"o":5.28,"t":"2026-10-19T19:50:00Z","v":45781,"vw":5.251091},{"c":5.215,"h":5.235,"l":5.21,"n":782,"o":5.23,"t":"2026-10-19T19:55:00Z","v":128231,"vw":5.222005},{"c":5.2131,"h":5.22,"l":5.21,"n":21,"o":5.21,"t":"2026-10-19T20:00:00Z","v":66316,"vw":5.210159},{"c":5.2131,"h":5.23,"l":5.2131,"n":2,"o":5.23,"t":"2026-10-19T20:05:00Z","v":600,"vw":5.215917},{"c":5.23,"h":5.23,"l":5.225,"n":2,"o":5.225,"t":"2026-10-19T20:20:00Z","v":694,"vw":5.225865},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-19T20:35:00Z","v":1850,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-10-19T20:55:00Z","v":727,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-19T21:00:00Z","v":200,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-19T21:45:00Z","v":220,"vw":5.22},{"c":5.2101,"h":5.2101,"l":5.2101,"n":1,"o":5.2101,"t":"2026-10-19T21:50:00Z","v":9200,"vw":5.2101},{"c":5.2395,"h":5.2395,"l":5.2395,"n":1,"o":5.2395,"t":"2026-10-19T21:55:00Z","v":150,"vw":5.2395},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-19T22:20:00Z","v":100,"vw":5.23},{"c":5.2122,"h":5.2122,"l":5.2122,"n":1,"o":5.2122,"t":"2026-10-19T22:35:00Z","v":112,"vw":5.2122},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-10-19T23:05:00Z","v":257,"vw":5.21},{"c":5.21,"h":5.21,"l":5.21,"n":7,"o":5.21,"t":"2026-10-19T23:10:00Z","v":716,"vw":5.21},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-19T23:45:00Z","v":625,"vw":5.21},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-20T09:00:00Z","v":2000,"vw":5.2},{"c":5.19,"h":5.1995,"l":5.18,"n":10,"o":5.19,"t":"2026-10-20T11:00:00Z","v":829,"vw":5.189813},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T11:55:00Z","v":100,"vw":5.17},{"c":5.1108,"h":5.1108,"l":5.1,"n":8,"o":5.1108,"t":"2026-10-20T12:15:00Z","v":10685,"vw":5.110469},{"c":5.114,"h":5.114,"l":5.114,"n":2,"o":5.114,"t":"2026-10-20T12:20:00Z","v":5075,"vw":5.114},{"c":5.11,"h":5.12,"l":5.11,"n":2,"o":5.12,"t":"2026-10-20T12:30:00Z","v":400,"vw":5.115},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-20T12:40:00Z","v":500,"vw":5.11},{"c":5.1497,"h":5.1497,"l":5.1256,"n":3,"o":5.1256,"t":"2026-10-20T12:50:00Z","v":1669,"vw":5.141196},{"c":5.1197,"h":5.12,"l":5.1,"n":10,"o":5.12,"t":"2026-10-20T12:55:00Z","v":7606,"vw":5.107561},{"c":5.1423,"h":5.1423,"l":5.1423,"n":1,"o":5.1423,"t":"2026-10-20T13:10:00Z","v":200,"vw":5.1423},{"c":5.1493,"h":5.1493,"l":5.14,"n":3,"o":5.14,"t":"2026-10-20T13:15:00Z","v":300,"vw":5.1431},{"c":5.13,"h":5.15,"l":5.13,"n":3,"o":5.15,"t":"2026-10-20T13:25:00Z","v":250,"vw":5.14187},{"c":5.1,"h":5.135,"l":5.035,"n":274,"o":5.12,"t":"2026-10-20T13:30:00Z","v":95299,"vw":5.09605},{"c":5.17,"h":5.175,"l":5.099,"n":171,"o":5.1,"t":"2026-10-20T13:35:00Z","v":56380,"vw":5.13263},{"c":5.16,"h":5.17,"l":5.144,"n":196,"o":5.17,"t":"2026-10-20T13:40:00Z","v":42000,"vw":5.158699},{"c":5.17,"h":5.1899,"l":5.15,"n":105,"o":5.165,"t":"2026-10-20T13:45:00Z","v":22505,"vw":5.166039},{"c":5.185,"h":5.195,"l":5.1675,"n":153,"o":5.1675,"t":"2026-10-20T13:50:00Z","v":46559,"vw":5.175882},{"c":5.2,"h":5.21,"l":5.1803,"n":100,"o":5.185,"t":"2026-10-20T13:55:00Z","v":43653,"vw":5.192999},{"c":5.19,"h":5.2168,"l":5.185,"n":184,"o":5.2,"t":"2026-10-20T14:00:00Z","v":46856,"vw":5.194919},{"c":5.23,"h":5.2409,"l":5.1899,"n":199,"o":5.1899,"t":"2026-10-20T14:05:00Z","v":62441,"vw":5.22315},{"c":5.225,"h":5.2375,"l":5.215,"n":113,"o":5.23,"t":"2026-10-20T14:10:00Z","v":17588,"vw":5.225175},{"c":5.28,"h":5.285,"l":5.2422,"n":136,"o":5.25,"t":"2026-10-20T14:15:00Z","v":27982,"vw":5.265304},{"c":5.305,"h":5.305,"l":5.27,"n":102,"o":5.275,"t":"2026-10-20T14:20:00Z","v":25906,"vw":5.280796},{"c":5.36,"h":5.3687,"l":5.3,"n":183,"o":5.3,"t":"2026-10-20T14:25:00Z","v":48751,"vw":5.339338},{"c":5.34,"h":5.3779,"l":5.33,"n":163,"o":5.365,"t":"2026-10-20T14:30:00Z","v":55927,"vw":5.362491},{"c":5.345,"h":5.35,"l":5.32,"n":114,"o":5.34,"t":"2026-10-20T14:35:00Z","v":34034,"vw":5.339024},{"c":5.365,"h":5.395,"l":5.3399,"n":146,"o":5.345,"t":"2026-10-20T14:40:00Z","v":27112,"vw":5.369885},{"c":5.3099,"h":5.35,"l":5.305,"n":140,"o":5.35,"t":"2026-10-20T14:45:00Z","v":24437,"vw":5.327176},{"c":5.315,"h":5.32,"l":5.3,"n":127,"o":5.3099,"t":"2026-10-20T14:50:00Z","v":57750,"vw":5.312653},{"c":5.315,"h":5.32,"l":5.3101,"n":65,"o":5.315,"t":"2026-10-20T14:55:00Z","v":26863,"vw":5.314439},{"c":5.305,"h":5.3199,"l":5.3,"n":126,"o":5.3199,"t":"2026-10-20T15:00:00Z","v":42143,"vw":5.305245},{"c":5.3,"h":5.3099,"l":5.29,"n":109,"o":5.305,"t":"2026-10-20T15:05:00Z","v":11063,"vw":5.299441},{"c":5.26,"h":5.305,"l":5.25,"n":267,"o":5.305,"t":"2026-10-20T15:10:00Z","v":61682,"vw":5.278338},{"c":5.275,"h":5.28,"l":5.26,"n":184,"o":5.265,"t":"2026-10-20T15:15:00Z","v":58318,"vw":5.269563},{"c":5.252,"h":5.275,"l":5.2416,"n":126,"o":5.275,"t":"2026-10-20T15:20:00Z","v":30514,"vw":5.25914},{"c":5.26,"h":5.275,"l":5.25,"n":151,"o":5.255,"t":"2026-10-20T15:25:00Z","v":49865,"vw":5.265195},{"c":5.245,"h":5.265,"l":5.23,"n":114,"o":5.265,"t":"2026-10-20T15:30:00Z","v":25341,"vw":5.243664},{"c":5.235,"h":5.246,"l":5.235,"n":98,"o":5.246,"t":"2026-10-20T15:35:00Z","v":28689,"vw":5.239771},{"c":5.2515,"h":5.26,"l":5.235,"n":87,"o":5.235,"t":"2026-10-20T15:40:00Z","v":17497,"vw":5.244706},{"c":5.245,"h":5.25,"l":5.23,"n":86,"o":5.25,"t":"2026-10-20T15:45:00Z","v":14369,"vw":5.240866},{"c":5.24,"h":5.255,"l":5.24,"n":116,"o":5.245,"t":"2026-10-20T15:50:00Z","v":22023,"vw":5.247866},{"c":5.239,"h":5.24,"l":5.23,"n":57,"o":5.24,"t":"2026-10-20T15:55:00Z","v":8508,"vw":5.237004},{"c":5.225,"h":5.245,"l":5.225,"n":130,"o":5.235,"t":"2026-10-20T16:00:00Z","v":22957,"vw":5.23924},{"c":5.225,"h":5.235,"l":5.22,"n":100,"o":5.225,"t":"2026-10-20T16:05:00Z","v":17140,"vw":5.228372},{"c":5.2299,"h":5.23,"l":5.225,"n":74,"o":5.225,"t":"2026-10-20T16:10:00Z","v":11143,"vw":5.22908},{"c":5.205,"h":5.235,"l":5.2,"n":194,"o":5.23,"t":"2026-10-20T16:15:00Z","v":55230,"vw":5.225995},{"c":5.21,"h":5.22,"l":5.2,"n":74,"o":5.205,"t":"2026-10-20T16:20:00Z","v":54401,"vw":5.214913},{"c":5.2292,"h":5.23,"l":5.21,"n":105,"o":5.215,"t":"2026-10-20T16:25:00Z","v":18128,"vw":5.223081},{"c":5.225,"h":5.2352,"l":5.2214,"n":69,"o":5.225,"t":"2026-10-20T16:30:00Z","v":10785,"vw":5.227951},{"c":5.2301,"h":5.2395,"l":5.225,"n":84,"o":5.2293,"t":"2026-10-20T16:35:00Z","v":23341,"vw":5.231554},{"c":5.2299,"h":5.2379,"l":5.2201,"n":83,"o":5.235,"t":"2026-10-20T16:40:00Z","v":18217,"vw":5.231107},{"c":5.235,"h":5.235,"l":5.22,"n":58,"o":5.225,"t":"2026-10-20T16:45:00Z","v":36932,"vw":5.221893},{"c":5.225,"h":5.2384,"l":5.22,"n":88,"o":5.235,"t":"2026-10-20T16:50:00Z","v":30702,"vw":5.23155},{"c":5.2111,"h":5.225,"l":5.21,"n":100,"o":5.22,"t":"2026-10-20T16:55:00Z","v":23790,"vw":5.219203},{"c":5.21,"h":5.22,"l":5.205,"n":64,"o":5.2137,"t":"2026-10-20T17:00:00Z","v":12126,"vw":5.212698},{"c":5.2101,"h":5.215,"l":5.2,"n":116,"o":5.21,"t":"2026-10-20T17:05:00Z","v":37592,"vw":5.209797},{"c":5.215,"h":5.22,"l":5.21,"n":57,"o":5.21,"t":"2026-10-20T17:10:00Z","v":5811,"vw":5.216811},{"c":5.2302,"h":5.235,"l":5.2154,"n":76,"o":5.2154,"t":"2026-10-20T17:15:00Z","v":7016,"vw":5.225126},{"c":5.235,"h":5.235,"l":5.235,"n":46,"o":5.235,"t":"2026-10-20T17:20:00Z","v":7754,"vw":5.235},{"c":5.235,"h":5.235,"l":5.225,"n":92,"o":5.2326,"t":"2026-10-20T17:25:00Z","v":42129,"vw":5.232364},{"c":5.24,"h":5.24,"l":5.235,"n":26,"o":5.235,"t":"2026-10-20T17:30:00Z","v":7952,"vw":5.237039},{"c":5.2286,"h":5.24,"l":5.22,"n":80,"o":5.2399,"t":"2026-10-20T17:35:00Z","v":19808,"vw":5.231643},{"c":5.22,"h":5.2283,"l":5.22,"n":89,"o":5.2283,"t":"2026-10-20T17:40:00Z","v":27262,"vw":5.221716},{"c":5.215,"h":5.22,"l":5.21,"n":65,"o":5.215,"t":"2026-10-20T17:45:00Z","v":36976,"vw":5.213994},{"c":5.235,"h":5.235,"l":5.22,"n":93,"o":5.22,"t":"2026-10-20T17:50:00Z","v":21046,"vw":5.226745},{"c":5.235,"h":5.235,"l":5.23,"n":24,"o":5.235,"t":"2026-10-20T17:55:00Z","v":5628,"vw":5.234904},{"c":5.24,"h":5.245,"l":5.23,"n":151,"o":5.24,"t":"2026-10-20T18:00:00Z","v":43029,"vw":5.2371},{"c":5.237,"h":5.245,"l":5.2301,"n":76,"o":5.235,"t":"2026-10-20T18:05:00Z","v":24807,"vw":5.238132},{"c":5.24,"h":5.24,"l":5.235,"n":52,"o":5.24,"t":"2026-10-20T18:10:00Z","v":10066,"vw":5.239736},{"c":5.235,"h":5.24,"l":5.2301,"n":37,"o":5.24,"t":"2026-10-20T18:15:00Z","v":9979,"vw":5.237464},{"c":5.2339,"h":5.235,"l":5.23,"n":139,"o":5.235,"t":"2026-10-20T18:20:00Z","v":18717,"vw":5.23121},{"c":5.2399,"h":5.24,"l":5.222,"n":67,"o":5.2272,"t":"2026-10-20T18:25:00Z","v":16753,"vw":5.231545},{"c":5.235,"h":5.24,"l":5.235,"n":35,"o":5.24,"t":"2026-10-20T18:30:00Z","v":8664,"vw":5.239083},{"c":5.225,"h":5.235,"l":5.2201,"n":58,"o":5.235,"t":"2026-10-20T18:35:00Z","v":8853,"vw":5.228132},{"c":5.225,"h":5.235,"l":5.2201,"n":65,"o":5.225,"t":"2026-10-20T18:40:00Z","v":10464,"vw":5.228712},{"c":5.235,"h":5.2388,"l":5.225,"n":60,"o":5.225,"t":"2026-10-20T18:45:00Z","v":8966,"vw":5.230797},{"c":5.2313,"h":5.239,"l":5.23,"n":91,"o":5.23,"t":"2026-10-20T18:50:00Z","v":11888,"vw":5.232412},{"c":5.245,"h":5.25,"l":5.2328,"n":105,"o":5.235,"t":"2026-10-20T18:55:00Z","v":20283,"vw":5.240498},{"c":5.24,"h":5.25,"l":5.24,"n":36,"o":5.245,"t":"2026-10-20T19:00:00Z","v":14317,"vw":5.248412},{"c":5.245,"h":5.245,"l":5.2328,"n":112,"o":5.245,"t":"2026-10-20T19:05:00Z","v":13262,"vw":5.240623},{"c":5.2413,"h":5.25,"l":5.2413,"n":55,"o":5.25,"t":"2026-10-20T19:10:00Z","v":7086,"vw":5.247071},{"c":5.225,"h":5.246,"l":5.225,"n":134,"o":5.245,"t":"2026-10-20T19:15:00Z","v":23558,"vw":5.234123},{"c":5.21,"h":5.225,"l":5.21,"n":60,"o":5.225,"t":"2026-10-20T19:20:00Z","v":8700,"vw":5.216927},{"c":5.225,"h":5.23,"l":5.21,"n":126,"o":5.21,"t":"2026-10-20T19:25:00Z","v":15865,"vw":5.221925},{"c":5.2101,"h":5.23,"l":5.21,"n":141,"o":5.23,"t":"2026-10-20T19:30:00Z","v":14655,"vw":5.218833},{"c":5.2101,"h":5.215,"l":5.205,"n":168,"o":5.21,"t":"2026-10-20T19:35:00Z","v":32660,"vw":5.210223},{"c":5.22,"h":5.22,"l":5.21,"n":92,"o":5.21,"t":"2026-10-20T19:40:00Z","v":9441,"vw":5.214119},{"c":5.215,"h":5.22,"l":5.21,"n":163,"o":5.22,"t":"2026-10-20T19:45:00Z","v":7913,"vw":5.215276},{"c":5.195,"h":5.2172,"l":5.19,"n":366,"o":5.21,"t":"2026-10-20T19:50:00Z","v":91342,"vw":5.20888},{"c":5.18,"h":5.1939,"l":5.16,"n":533,"o":5.19,"t":"2026-10-20T19:55:00Z","v":100924,"vw":5.172915},{"c":5.19,"h":5.19,"l":5.19,"n":16,"o":5.19,"t":"2026-10-20T20:00:00Z","v":38186,"vw":5.19},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-20T20:05:00Z","v":100,"vw":5.18},{"c":5.2001,"h":5.2001,"l":5.2,"n":3,"o":5.2,"t":"2026-10-20T20:25:00Z","v":233,"vw":5.200054},{"c":5.2492,"h":5.2492,"l":5.2492,"n":1,"o":5.2492,"t":"2026-10-20T20:40:00Z","v":200,"vw":5.2492},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-20T21:25:00Z","v":100,"vw":5.24},{"c":5.25,"h":5.26,"l":5.23,"n":9,"o":5.23,"t":"2026-10-20T21:30:00Z","v":500,"vw":5.2475},{"c":5.2538,"h":5.2538,"l":5.2538,"n":1,"o":5.2538,"t":"2026-10-20T21:35:00Z","v":530,"vw":5.2538},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-20T21:40:00Z","v":500,"vw":5.25},{"c":5.24,"h":5.25,"l":5.24,"n":5,"o":5.25,"t":"2026-10-20T21:50:00Z","v":1100,"vw":5.249003},{"c":5.236,"h":5.236,"l":5.23,"n":2,"o":5.23,"t":"2026-10-20T22:15:00Z","v":5000,"vw":5.233},{"c":5.2554,"h":5.2554,"l":5.2554,"n":1,"o":5.2554,"t":"2026-10-20T22:25:00Z","v":1000,"vw":5.2554},{"c":5.2592,"h":5.2592,"l":5.2592,"n":1,"o":5.2592,"t":"2026-10-20T23:15:00Z","v":100,"vw":5.2592},{"c":5.21,"h":5.23,"l":5.21,"n":3,"o":5.23,"t":"2026-10-20T23:35:00Z","v":300,"vw":5.22},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-21T08:35:00Z","v":649,"vw":5.15},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-10-21T08:45:00Z","v":800,"vw":5.14},{"c":5.1552,"h":5.1552,"l":5.1552,"n":1,"o":5.1552,"t":"2026-10-21T09:35:00Z","v":747,"vw":5.1552},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-21T12:45:00Z","v":250,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-21T12:55:00Z","v":300,"vw":5.22},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-10-21T13:00:00Z","v":250,"vw":5.24},{"c":5.155,"h":5.24,"l":5.15,"n":199,"o":5.24,"t":"2026-10-21T13:30:00Z","v":63589,"vw":5.181231},{"c":5.195,"h":5.2,"l":5.14,"n":141,"o":5.155,"t":"2026-10-21T13:35:00Z","v":26610,"vw":5.173646},{"c":5.195,"h":5.219,"l":5.185,"n":100,"o":5.2,"t":"2026-10-21T13:40:00Z","v":27030,"vw":5.202251},{"c":5.2,"h":5.24,"l":5.185,"n":134,"o":5.185,"t":"2026-10-21T13:45:00Z","v":31200,"vw":5.204989},{"c":5.2,"h":5.2155,"l":5.195,"n":111,"o":5.205,"t":"2026-10-21T13:50:00Z","v":12798,"vw":5.205699},{"c":5.18,"h":5.21,"l":5.18,"n":128,"o":5.205,"t":"2026-10-21T13:55:00Z","v":30008,"vw":5.194098},{"c":5.2014,"h":5.205,"l":5.18,"n":54,"o":5.19,"t":"2026-10-21T14:00:00Z","v":7003,"vw":5.193373},{"c":5.185,"h":5.2095,"l":5.1719,"n":97,"o":5.2,"t":"2026-10-21T14:05:00Z","v":10572,"vw":5.187915},{"c":5.195,"h":5.195,"l":5.18,"n":57,"o":5.185,"t":"2026-10-21T14:10:00Z","v":11875,"vw":5.185737},{"c":5.195,"h":5.205,"l":5.19,"n":93,"o":5.2,"t":"2026-10-21T14:15:00Z","v":11588,"vw":5.197964},{"c":5.21,"h":5.21,"l":5.195,"n":83,"o":5.2,"t":"2026-10-21T14:20:00Z","v":33350,"vw":5.206423},{"c":5.22,"h":5.225,"l":5.2,"n":89,"o":5.21,"t":"2026-10-21T14:25:00Z","v":20114,"vw":5.217966},{"c":5.195,"h":5.22,"l":5.195,"n":53,"o":5.22,"t":"2026-10-21T14:30:00Z","v":10597,"vw":5.209287},{"c":5.19,"h":5.1966,"l":5.185,"n":80,"o":5.1966,"t":"2026-10-21T14:35:00Z","v":19621,"vw":5.192628},{"c":5.185,"h":5.19,"l":5.1799,"n":50,"o":5.18,"t":"2026-10-21T14:40:00Z","v":4072,"vw":5.183124},{"c":5.175,"h":5.185,"l":5.175,"n":55,"o":5.18,"t":"2026-10-21T14:45:00Z","v":8118,"vw":5.178328},{"c":5.165,"h":5.185,"l":5.165,"n":83,"o":5.175,"t":"2026-10-21T14:50:00Z","v":22693,"vw":5.172439},{"c":5.17,"h":5.175,"l":5.165,"n":87,"o":5.165,"t":"2026-10-21T14:55:00Z","v":16110,"vw":5.167622},{"c":5.155,"h":5.165,"l":5.15,"n":48,"o":5.162,"t":"2026-10-21T15:00:00Z","v":8691,"vw":5.157614},{"c":5.15,"h":5.155,"l":5.15,"n":38,"o":5.155,"t":"2026-10-21T15:05:00Z","v":3907,"vw":5.154775},{"c":5.1501,"h":5.165,"l":5.15,"n":96,"o":5.1599,"t":"2026-10-21T15:10:00Z","v":30183,"vw":5.158757},{"c":5.155,"h":5.165,"l":5.155,"n":62,"o":5.16,"t":"2026-10-21T15:15:00Z","v":25070,"vw":5.157308},{"c":5.17,"h":5.175,"l":5.155,"n":80,"o":5.155,"t":"2026-10-21T15:20:00Z","v":11427,"vw":5.165883},{"c":5.185,"h":5.1901,"l":5.17,"n":85,"o":5.17,"t":"2026-10-21T15:25:00Z","v":15658,"vw":5.181408},{"c":5.18,"h":5.19,"l":5.175,"n":77,"o":5.185,"t":"2026-10-21T15:30:00Z","v":12825,"vw":5.183037},{"c":5.18,"h":5.185,"l":5.17,"n":84,"o":5.17,"t":"2026-10-21T15:35:00Z","v":27377,"vw":5.180054},{"c":5.165,"h":5.19,"l":5.165,"n":74,"o":5.185,"t":"2026-10-21T15:40:00Z","v":28200,"vw":5.176025},{"c":5.17,"h":5.18,"l":5.17,"n":62,"o":5.17,"t":"2026-10-21T15:45:00Z","v":36299,"vw":5.173414},{"c":5.175,"h":5.18,"l":5.17,"n":61,"o":5.17,"t":"2026-10-21T15:50:00Z","v":38620,"vw":5.176343},{"c":5.17,"h":5.18,"l":5.165,"n":81,"o":5.175,"t":"2026-10-21T15:55:00Z","v":20132,"vw":5.171444},{"c":5.175,"h":5.18,"l":5.165,"n":79,"o":5.175,"t":"2026-10-21T16:00:00Z","v":20581,"vw":5.169507},{"c":5.165,"h":5.18,"l":5.16,"n":65,"o":5.18,"t":"2026-10-21T16:05:00Z","v":37600,"vw":5.162647},{"c":5.165,"h":5.165,"l":5.1612,"n":27,"o":5.165,"t":"2026-10-21T16:10:00Z","v":3785,"vw":5.164415},{"c":5.16,"h":5.165,"l":5.1514,"n":241,"o":5.165,"t":"2026-10-21T16:15:00Z","v":47524,"vw":5.160089},{"c":5.1632,"h":5.17,"l":5.1601,"n":27,"o":5.1652,"t":"2026-10-21T16:20:00Z","v":9425,"vw":5.164546},{"c":5.17,"h":5.17,"l":5.1629,"n":35,"o":5.165,"t":"2026-10-21T16:25:00Z","v":19008,"vw":5.163554},{"c":5.15,"h":5.17,"l":5.15,"n":91,"o":5.17,"t":"2026-10-21T16:30:00Z","v":10935,"vw":5.153903},{"c":5.205,"h":5.215,"l":5.14,"n":213,"o":5.145,"t":"2026-10-21T16:35:00Z","v":44779,"vw":5.17784},{"c":5.19,"h":5.21,"l":5.1738,"n":142,"o":5.21,"t":"2026-10-21T16:40:00Z","v":29124,"vw":5.187585},{"c":5.175,"h":5.1901,"l":5.175,"n":69,"o":5.19,"t":"2026-10-21T16:45:00Z","v":18515,"vw":5.183078},{"c":5.175,"h":5.18,"l":5.165,"n":82,"o":5.1771,"t":"2026-10-21T16:50:00Z","v":39259,"vw":5.175373},{"c":5.16,"h":5.175,"l":5.16,"n":44,"o":5.175,"t":"2026-10-21T16:55:00Z","v":5120,"vw":5.168744},{"c":5.1601,"h":5.1669,"l":5.155,"n":66,"o":5.16,"t":"2026-10-21T17:00:00Z","v":17289,"vw":5.160053},{"c":5.16,"h":5.17,"l":5.16,"n":43,"o":5.16,"t":"2026-10-21T17:05:00Z","v":6885,"vw":5.166621},{"c":5.175,"h":5.175,"l":5.165,"n":85,"o":5.165,"t":"2026-10-21T17:10:00Z","v":11313,"vw":5.167384},{"c":5.17,"h":5.1747,"l":5.162,"n":47,"o":5.1747,"t":"2026-10-21T17:15:00Z","v":8856,"vw":5.168025},{"c":5.1699,"h":5.17,"l":5.1637,"n":44,"o":5.165,"t":"2026-10-21T17:20:00Z","v":6641,"vw":5.168043},{"c":5.1699,"h":5.1699,"l":5.1614,"n":32,"o":5.165,"t":"2026-10-21T17:25:00Z","v":2515,"vw":5.16595},{"c":5.1677,"h":5.1677,"l":5.165,"n":28,"o":5.165,"t":"2026-10-21T17:30:00Z","v":5027,"vw":5.167007},{"c":5.165,"h":5.17,"l":5.16,"n":31,"o":5.165,"t":"2026-10-21T17:35:00Z","v":3799,"vw":5.165331},{"c":5.175,"h":5.1799,"l":5.165,"n":68,"o":5.165,"t":"2026-10-21T17:40:00Z","v":19341,"vw":5.172411},{"c":5.175,"h":5.178,"l":5.17,"n":55,"o":5.175,"t":"2026-10-21T17:45:00Z","v":10838,"vw":5.172712},{"c":5.18,"h":5.18,"l":5.17,"n":71,"o":5.175,"t":"2026-10-21T17:50:00Z","v":5549,"vw":5.177111},{"c":5.185,"h":5.185,"l":5.18,"n":36,"o":5.185,"t":"2026-10-21T17:55:00Z","v":5458,"vw":5.181664},{"c":5.195,"h":5.2,"l":5.185,"n":59,"o":5.185,"t":"2026-10-21T18:00:00Z","v":32886,"vw":5.190946},{"c":5.1999,"h":5.2,"l":5.195,"n":77,"o":5.195,"t":"2026-10-21T18:05:00Z","v":24560,"vw":5.199106},{"c":5.21,"h":5.21,"l":5.2,"n":98,"o":5.2,"t":"2026-10-21T18:10:00Z","v":46648,"vw":5.205212},{"c":5.215,"h":5.2185,"l":5.2099,"n":79,"o":5.2152,"t":"2026-10-21T18:15:00Z","v":14845,"vw":5.212491},{"c":5.2091,"h":5.2101,"l":5.205,"n":63,"o":5.2101,"t":"2026-10-21T18:20:00Z","v":17081,"vw":5.20927},{"c":5.2087,"h":5.2087,"l":5.2018,"n":28,"o":5.2053,"t":"2026-10-21T18:25:00Z","v":3844,"vw":5.205053},{"c":5.215,"h":5.22,"l":5.205,"n":88,"o":5.205,"t":"2026-10-21T18:30:00Z","v":24900,"vw":5.211458},{"c":5.21,"h":5.215,"l":5.205,"n":96,"o":5.2101,"t":"2026-10-21T18:35:00Z","v":34191,"vw":5.209245},{"c":5.21,"h":5.215,"l":5.205,"n":78,"o":5.215,"t":"2026-10-21T18:40:00Z","v":19284,"vw":5.210013},{"c":5.18,"h":5.21,"l":5.18,"n":116,"o":5.21,"t":"2026-10-21T18:45:00Z","v":17306,"vw":5.193968},{"c":5.18,"h":5.185,"l":5.16,"n":115,"o":5.18,"t":"2026-10-21T18:50:00Z","v":49960,"vw":5.167539},{"c":5.135,"h":5.176,"l":5.135,"n":168,"o":5.175,"t":"2026-10-21T18:55:00Z","v":70023,"vw":5.147357},{"c":5.13,"h":5.145,"l":5.115,"n":246,"o":5.135,"t":"2026-10-21T19:00:00Z","v":93745,"vw":5.129935},{"c":5.13,"h":5.1494,"l":5.13,"n":114,"o":5.14,"t":"2026-10-21T19:05:00Z","v":28733,"vw":5.13877},{"c":5.145,"h":5.1499,"l":5.115,"n":110,"o":5.1301,"t":"2026-10-21T19:10:00Z","v":20634,"vw":5.125902},{"c":5.165,"h":5.165,"l":5.14,"n":121,"o":5.145,"t":"2026-10-21T19:15:00Z","v":71633,"vw":5.159877},{"c":5.165,"h":5.165,"l":5.15,"n":192,"o":5.16,"t":"2026-10-21T19:20:00Z","v":56709,"vw":5.155161},{"c":5.19,"h":5.195,"l":5.17,"n":120,"o":5.17,"t":"2026-10-21T19:25:00Z","v":52496,"vw":5.184434},{"c":5.195,"h":5.205,"l":5.18,"n":145,"o":5.195,"t":"2026-10-21T19:30:00Z","v":28670,"vw":5.195733},{"c":5.22,"h":5.22,"l":5.2,"n":155,"o":5.2,"t":"2026-10-21T19:35:00Z","v":18909,"vw":5.212989},{"c":5.205,"h":5.23,"l":5.205,"n":140,"o":5.23,"t":"2026-10-21T19:40:00Z","v":48700,"vw":5.213079},{"c":5.2201,"h":5.23,"l":5.21,"n":124,"o":5.21,"t":"2026-10-21T19:45:00Z","v":34351,"vw":5.219236},{"c":5.21,"h":5.22,"l":5.21,"n":181,"o":5.22,"t":"2026-10-21T19:50:00Z","v":40576,"vw":5.215635},{"c":5.21,"h":5.21,"l":5.195,"n":515,"o":5.21,"t":"2026-10-21T19:55:00Z","v":99900,"vw":5.204035},{"c":5.21,"h":5.21,"l":5.21,"n":12,"o":5.21,"t":"2026-10-21T20:00:00Z","v":48868,"vw":5.21},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-21T20:10:00Z","v":100,"vw":5.18},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-10-21T20:40:00Z","v":1000,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-21T20:45:00Z","v":100,"vw":5.22},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-21T21:00:00Z","v":125,"vw":5.23},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-21T22:45:00Z","v":1919,"vw":5.21},{"c":5.18,"h":5.18,"l":5.18,"n":3,"o":5.18,"t":"2026-10-21T23:55:00Z","v":624,"vw":5.18}],"history":[{"c":1.45,"h":1.49,"l":1.39,"n":8499,"o":1.45,"t":"2024-10-21T04:00:00Z","v":4937410,"vw":1.443223},{"c":1.49,"h":1.5,"l":1.43,"n":6396,"o":1.49,"t":"2024-10-22T04:00:00Z","v":3302654,"vw":1.463202},{"c":1.52,"h":1.53,"l":1.3964,"n":7221,"o":1.45,"t":"2024-10-23T04:00:00Z","v":3522745,"vw":1.478063},{"c":1.48,"h":1.56,"l":1.43,"n":3714,"o":1.56,"t":"2024-10-24T04:00:00Z","v":1977320,"vw":1.482514},{"c":1.44,"h":1.51,"l":1.42,"n":3001,"o":1.49,"t":"2024-10-25T04:00:00Z","v":1616934,"vw":1.463172},{"c":1.42,"h":1.475,"l":1.41,"n":3667,"o":1.44,"t":"2024-10-28T04:00:00Z","v":1468593,"vw":1.435937},{"c":1.44,"h":1.4786,"l":1.42,"n":4518,"o":1.45,"t":"2024-10-29T04:00:00Z","v":1781632,"vw":1.445138},{"c":1.38,"h":1.445,"l":1.345,"n":3954,"o":1.44,"t":"2024-10-30T04:00:00Z","v":1970979,"vw":1.375978},{"c":1.3,"h":1.34,"l":1.255,"n":5675,"o":1.34,"t":"2024-10-31T04:00:00Z","v":2405316,"vw":1.292133},{"c":1.26,"h":1.32,"l":1.25,"n":3000,"o":1.3,"t":"2024-11-01T04:00:00Z","v":1401564,"vw":1.283666},{"c":1.2,"h":1.255,"l":1.19,"n":3244,"o":1.24,"t":"2024-11-04T05:00:00Z","v":2047299,"vw":1.219711},{"c":1.19,"h":1.27,"l":1.18,"n":3440,"o":1.21,"t":"2024-11-05T05:00:00Z","v":1424503,"vw":1.215064},{"c":1.19,"h":1.19,"l":1.09,"n":3513,"o":1.13,"t":"2024-11-06T05:00:00Z","v":2280565,"vw":1.1509},{"c":1.24,"h":1.25,"l":1.18,"n":3335,"o":1.19,"t":"2024-11-07T05:00:00Z","v":1985595,"vw":1.221396},{"c":1.19,"h":1.24,"l":1.17,"n":2434,"o":1.24,"t":"2024-11-08T05:00:00Z","v":1375387,"vw":1.189376},{"c":1.07,"h":1.17,"l":1.06,"n":5017,"o":1.17,"t":"2024-11-11T05:00:00Z","v":3321221,"vw":1.089037},{"c":1.08,"h":1.1201,"l":1.06,"n":3781,"o":1.08,"t":"2024-11-12T05:00:00Z","v":1936917,"vw":1.090928},{"c":1.1,"h":1.205,"l":1.07,"n":5668,"o":1.14,"t":"2024-11-13T05:00:00Z","v":2816321,"vw":1.122629},{"c":1.11,"h":1.18,"l":1.08,"n":5114,"o":1.08,"t":"2024-11-14T05:00:00Z","v":5430473,"vw":1.140089},{"c":1.03,"h":1.14,"l":1.0225,"n":7253,"o":1.12,"t":"2024-11-15T05:00:00Z","v":13271367,"vw":1.045803},{"c":1.15,"h":1.2,"l":1.09,"n":4623,"o":1.09,"t":"2024-11-18T05:00:00Z","v":2659847,"vw":1.147419},{"c":1.16,"h":1.17,"l":1.12,"n":2354,"o":1.17,"t":"2024-11-19T05:00:00Z","v":1171243,"vw":1.142114},{"c":1.09,"h":1.17,"l":1.09,"n":2882,"o":1.17,"t":"2024-11-20T05:00:00Z","v":1437776,"vw":1.113189},{"c":1.14,"h":1.16,"l":1.095,"n":2713,"o":1.1,"t":"2024-11-21T05:00:00Z","v":1234092,"vw":1.127483},{"c":1.15,"h":1.18,"l":1.135,"n":2600,"o":1.17,"t":"2024-11-22T05:00:00Z","v":1167274,"vw":1.149126},{"c":1.12,"h":1.13,"l":1.08,"n":2979,"o":1.11,"t":"2024-11-25T05:00:00Z","v":1494507,"vw":1.108895},{"c":1.1,"h":1.125,"l":1.09,"n":2462,"o":1.12,"t":"2024-11-26T05:00:00Z","v":851007,"vw":1.105174},{"c":1.11,"h":1.145,"l":1.09,"n":1555,"o":1.12,"t":"2024-11-27T05:00:00Z","v":1112114,"vw":1.114952},{"c":1.1,"h":1.16,"l":1.1,"n":1183,"o":1.12,"t":"2024-11-29T05:00:00Z","v":756170,"vw":1.129075},{"c":1.06,"h":1.11,"l":1.04,"n":2495,"o":1.11,"t":"2024-12-02T05:00:00Z","v":1418024,"vw":1.070144},{"c":1.11,"h":1.12,"l":1.04,"n":2983,"o":1.08,"t":"2024-12-03T05:00:00Z","v":2104906,"vw":1.079403},{"c":1.09,"h":1.15,"l":1.08,"n":1623,"o":1.12,"t":"2024-12-04T05:00:00Z","v":1218435,"vw":1.113669},{"c":1.1,"h":1.12,"l":1.07,"n":1486,"o":1.09,"t":"2024-12-05T05:00:00Z","v":726400,"vw":1.090529},{"c":1.05,"h":1.095,"l":1.04,"n":1739,"o":1.08,"t":"2024-12-06T05:00:00Z","v":1239870,"vw":1.067606},{"c":1.11,"h":1.18,"l":1.1,"n":2824,"o":1.11,"t":"2024-12-09T05:00:00Z","v":1972467,"vw":1.142618},{"c":1.15,"h":1.17,"l":1.115,"n":2155,"o":1.14,"t":"2024-12-10T05:00:00Z","v":1087891,"vw":1.142002},{"c":1.17,"h":1.18,"l":1.12,"n":2331,"o":1.17,"t":"2024-12-11T05:00:00Z","v":1368894,"vw":1.153941},{"c":1.1,"h":1.145,"l":1.09,"n":1836,"o":1.14,"t":"2024-12-12T05:00:00Z","v":1285352,"vw":1.122249},{"c":1.06,"h":1.095,"l":1.05,"n":1546,"o":1.09,"t":"2024-12-13T05:00:00Z","v":830971,"vw":1.066373},{"c":1.02,"h":1.06,"l":1.01,"n":1567,"o":1.06,"t":"2024-12-16T05:00:00Z","v":1238386,"vw":1.026429},{"c":0.9905,"h":1.0292,"l":0.9738,"n":2446,"o":1.02,"t":"2024-12-17T05:00:00Z","v":1568175,"vw":0.990911},{"c":0.9149,"h":0.99,"l":0.9,"n":2975,"o":0.99,"t":"2024-12-18T05:00:00Z","v":1803527,"vw":0.94208},{"c":0.89,"h":0.9399,"l":0.88,"n":3604,"o":0.9118,"t":"2024-12-19T05:00:00Z","v":1784547,"vw":0.893844},{"c":0.9339,"h":0.9475,"l":0.89,"n":2508,"o":0.9,"t":"2024-12-20T05:00:00Z","v":1197970,"vw":0.925331},{"c":0.9274,"h":0.95,"l":0.9106,"n":1667,"o":0.924,"t":"2024-12-23T05:00:00Z","v":707558,"vw":0.933061},{"c":0.9213,"h":0.9274,"l":0.902,"n":896,"o":0.925,"t":"2024-12-24T05:00:00Z","v":386108,"vw":0.917315},{"c":0.9271,"h":0.9499,"l":0.9138,"n":1606,"o":0.915,"t":"2024-12-26T05:00:00Z","v":834105,"vw":0.932311},{"c":0.8871,"h":0.92,"l":0.8604,"n":3271,"o":0.92,"t":"2024-12-27T05:00:00Z","v":1348889,"vw":0.880413},{"c":0.862,"h":0.8949,"l":0.851,"n":3354,"o":0.8949,"t":"2024-12-30T05:00:00Z","v":1268144,"vw":0.869286},{"c":0.881,"h":0.8939,"l":0.8629,"n":2721,"o":0.8629,"t":"2024-12-31T05:00:00Z","v":1000394,"vw":0.877926},{"c":0.9674,"h":0.9925,"l":0.9024,"n":2405,"o":0.9052,"t":"2025-01-02T05:00:00Z","v":1410067,"vw":0.962567},{"c":0.9454,"h":0.9817,"l":0.9363,"n":1446,"o":0.9697,"t":"2025-01-03T05:00:00Z","v":743363,"vw":0.952616},{"c":0.935,"h":0.966,"l":0.93,"n":1690,"o":0.9475,"t":"2025-01-06T05:00:00Z","v":1041582,"vw":0.946889},{"c":0.9186,"h":0.98,"l":0.912,"n":1162,"o":0.9599,"t":"2025-01-07T05:00:00Z","v":769177,"vw":0.938049},{"c":0.9219,"h":0.9342,"l":0.9002,"n":1398,"o":0.916,"t":"2025-01-08T05:00:00Z","v":818372,"vw":0.914372},{"c":0.9375,"h":0.9649,"l":0.9201,"n":1142,"o":0.95,"t":"2025-01-10T05:00:00Z","v":723200,"vw":0.937943},{"c":0.9071,"h":0.92,"l":0.8804,"n":1507,"o":0.9109,"t":"2025-01-13T05:00:00Z","v":876852,"vw":0.896155},{"c":0.9474,"h":0.9498,"l":0.9071,"n":782,"o":0.91,"t":"2025-01-14T05:00:00Z","v":587429,"vw":0.931791},{"c":1.04,"h":1.0466,"l":0.9573,"n":2866,"o":0.97,"t":"2025-01-15T05:00:00Z","v":1944971,"vw":1.005276},{"c":1.13,"h":1.21,"l":1.09,"n":7978,"o":1.1,"t":"2025-01-16T05:00:00Z","v":3835131,"vw":1.158342},{"c":1.1,"h":1.13,"l":1.06,"n":3172,"o":1.1,"t":"2025-01-17T05:00:00Z","v":1385672,"vw":1.096053},{"c":1.14,"h":1.16,"l":1.12,"n":2748,"o":1.13,"t":"2025-01-21T05:00:00Z","v":1260179,"vw":1.136477},{"c":1.14,"h":1.17,"l":1.1,"n":1914,"o":1.17,"t":"2025-01-22T05:00:00Z","v":995983,"vw":1.128332},{"c":1.1,"h":1.13,"l":1.08,"n":1766,"o":1.11,"t":"2025-01-23T05:00:00Z","v":972794,"vw":1.103092},{"c":1.15,"h":1.16,"l":1.1175,"n":1710,"o":1.12,"t":"2025-01-24T05:00:00Z","v":983903,"vw":1.137257},{"c":1.12,"h":1.15,"l":1.09,"n":3897,"o":1.15,"t":"2025-01-27T05:00:00Z","v":1947074,"vw":1.12326},{"c":1.15,"h":1.15,"l":1.1,"n":1812,"o":1.13,"t":"2025-01-28T05:00:00Z","v":855808,"vw":1.128633},{"c":1.19,"h":1.2,"l":1.13,"n":2799,"o":1.16,"t":"2025-01-29T05:00:00Z","v":1277125,"vw":1.168947},{"c":1.26,"h":1.29,"l":1.19,"n":3379,"o":1.2,"t":"2025-01-30T05:00:00Z","v":2010114,"vw":1.245204},{"c":1.19,"h":1.28,"l":1.18,"n":3095,"o":1.26,"t":"2025-01-31T05:00:00Z","v":1734770,"vw":1.211888},{"c":1.28,"h":1.295,"l":1.17,"n":3519,"o":1.21,"t":"2025-02-03T05:00:00Z","v":2345428,"vw":1.250527},{"c":1.35,"h":1.35,"l":1.27,"n":2636,"o":1.3,"t":"2025-02-04T05:00:00Z","v":1802578,"vw":1.311368},{"c":1.38,"h":1.42,"l":1.35,"n":3467,"o":1.38,"t":"2025-02-05T05:00:00Z","v":2216498,"vw":1.380578},{"c":1.33,"h":1.35,"l":1.2748,"n":4001,"o":1.34,"t":"2025-02-06T05:00:00Z","v":1786271,"vw":1.317251},{"c":1.34,"h":1.4,"l":1.31,"n":2851,"o":1.35,"t":"2025-02-07T05:00:00Z","v":1330385,"vw":1.346186},{"c":1.37,"h":1.41,"l":1.34,"n":3580,"o":1.39,"t":"2025-02-10T05:00:00Z","v":1718148,"vw":1.375276},{"c":1.37,"h":1.37,"l":1.31,"n":1917,"o":1.37,"t":"2025-02-11T05:00:00Z","v":1264338,"vw":1.355432},{"c":1.43,"h":1.45,"l":1.34,"n":2935,"o":1.37,"t":"2025-02-12T05:00:00Z","v":1750142,"vw":1.403194},{"c":1.48,"h":1.48,"l":1.41,"n":2024,"o":1.45,"t":"2025-02-13T05:00:00Z","v":1473069,"vw":1.442781},{"c":1.37,"h":1.53,"l":1.35,"n":4667,"o":1.52,"t":"2025-02-14T05:00:00Z","v":2805974,"vw":1.428248},{"c":1.44,"h":1.44,"l":1.37,"n":2662,"o":1.43,"t":"2025-02-18T05:00:00Z","v":1732536,"vw":1.410409},{"c":1.43,"h":1.46,"l":1.4,"n":3042,"o":1.44,"t":"2025-02-19T05:00:00Z","v":1672647,"vw":1.430138},{"c":1.47,"h":1.51,"l":1.41,"n":2831,"o":1.43,"t":"2025-02-20T05:00:00Z","v":1751740,"vw":1.477316},{"c":1.36,"h":1.46,"l":1.34,"n":3417,"o":1.46,"t":"2025-02-21T05:00:00Z","v":2188596,"vw":1.374368},{"c":1.39,"h":1.39,"l":1.33,"n":3208,"o":1.38,"t":"2025-02-24T05:00:00Z","v":1771047,"vw":1.36328},{"c":1.25,"h":1.3686,"l":1.2301,"n":3667,"o":1.36,"t":"2025-02-25T05:00:00Z","v":2417449,"vw":1.270356},{"c":1.29,"h":1.32,"l":1.235,"n":1633,"o":1.25,"t":"2025-02-26T05:00:00Z","v":1065108,"vw":1.291886},{"c":1.21,"h":1.28,"l":1.2,"n":2268,"o":1.26,"t":"2025-02-27T05:00:00Z","v":1443495,"vw":1.233892},{"c":1.24,"h":1.24,"l":1.15,"n":1752,"o":1.2,"t":"2025-02-28T05:00:00Z","v":1198292,"vw":1.192027},{"c":1.23,"h":1.3,"l":1.21,"n":2034,"o":1.28,"t":"2025-03-03T05:00:00Z","v":1174300,"vw":1.243286},{"c":1.25,"h":1.27,"l":1.1711,"n":2261,"o":1.25,"t":"2025-03-04T05:00:00Z","v":1544576,"vw":1.227827},{"c":1.35,"h":1.35,"l":1.26,"n":2608,"o":1.27,"t":"2025-03-05T05:00:00Z","v":1551531,"vw":1.304982},{"c":1.32,"h":1.37,"l":1.28,"n":1934,"o":1.3,"t":"2025-03-06T05:00:00Z","v":1365033,"vw":1.320764},{"c":1.37,"h":1.4,"l":1.31,"n":2599,"o":1.32,"t":"2025-03-07T05:00:00Z","v":1751643,"vw":1.357035},{"c":1.3,"h":1.4,"l":1.265,"n":2461,"o":1.39,"t":"2025-03-10T04:00:00Z","v":1555348,"vw":1.318386},{"c":1.41,"h":1.42,"l":1.32,"n":3775,"o":1.33,"t":"2025-03-11T04:00:00Z","v":2260384,"vw":1.373079},{"c":1.7,"h":1.735,"l":1.415,"n":13304,"o":1.45,"t":"2025-03-12T04:00:00Z","v":7966235,"vw":1.628016},{"c":1.77,"h":1.81,"l":1.65,"n":7357,"o":1.73,"t":"2025-03-13T04:00:00Z","v":4493104,"vw":1.745703},{"c":1.75,"h":1.8386,"l":1.74,"n":6180,"o":1.83,"t":"2025-03-14T04:00:00Z","v":3111445,"vw":1.775099},{"c":1.9,"h":1.955,"l":1.79,"n":10688,"o":1.8,"t":"2025-03-17T04:00:00Z","v":5739210,"vw":1.894917},{"c":1.85,"h":1.98,"l":1.83,"n":7115,"o":1.96,"t":"2025-03-18T04:00:00Z","v":4406418,"vw":1.886283},{"c":1.77,"h":1.83,"l":1.73,"n":5357,"o":1.82,"t":"2025-03-19T04:00:00Z","v":3667261,"vw":1.779472},{"c":1.9,"h":1.9,"l":1.74,"n":4881,"o":1.75,"t":"2025-03-20T04:00:00Z","v":3181041,"vw":1.832428},{"c":1.79,"h":1.8742,"l":1.76,"n":4293,"o":1.86,"t":"2025-03-21T04:00:00Z","v":2302378,"vw":1.791416},{"c":1.78,"h":1.85,"l":1.74,"n":4111,"o":1.8,"t":"2025-03-24T04:00:00Z","v":2356846,"vw":1.782963},{"c":1.82,"h":1.955,"l":1.79,"n":5048,"o":1.79,"t":"2025-03-25T04:00:00Z","v":2875753,"vw":1.859702},{"c":1.8,"h":1.88,"l":1.765,"n":3171,"o":1.84,"t":"2025-03-26T04:00:00Z","v":1830566,"vw":1.814141},{"c":1.96,"h":1.98,"l":1.805,"n":5578,"o":1.85,"t":"2025-03-27T04:00:00Z","v":4348692,"vw":1.923137},{"c":1.89,"h":2,"l":1.86,"n":8091,"o":1.99,"t":"2025-03-28T04:00:00Z","v":6301621,"vw":1.938171},{"c":1.84,"h":1.94,"l":1.7603,"n":6130,"o":1.93,"t":"2025-03-31T04:00:00Z","v":4500100,"vw":1.825537},{"c":1.75,"h":1.84,"l":1.73,"n":5095,"o":1.82,"t":"2025-04-01T04:00:00Z","v":3300230,"vw":1.77296},{"c":1.7,"h":1.79,"l":1.6701,"n":4241,"o":1.75,"t":"2025-04-02T04:00:00Z","v":2482438,"vw":1.723634},{"c":1.64,"h":1.71,"l":1.56,"n":4597,"o":1.58,"t":"2025-04-03T04:00:00Z","v":3050543,"vw":1.653582},{"c":1.46,"h":1.6,"l":1.4001,"n":5221,"o":1.57,"t":"2025-04-04T04:00:00Z","v":4266461,"vw":1.471049},{"c":1.48,"h":1.59,"l":1.37,"n":5211,"o":1.44,"t":"2025-04-07T04:00:00Z","v":3645107,"vw":1.480358},{"c":1.46,"h":1.59,"l":1.45,"n":4149,"o":1.59,"t":"2025-04-08T04:00:00Z","v":2503046,"vw":1.518314},{"c":1.71,"h":1.73,"l":1.53,"n":6090,"o":1.56,"t":"2025-04-09T04:00:00Z","v":3872409,"vw":1.651216},{"c":1.75,"h":1.81,"l":1.63,"n":5007,"o":1.64,"t":"2025-04-10T04:00:00Z","v":3896951,"vw":1.738572},{"c":1.99,"h":2.0281,"l":1.85,"n":7534,"o":1.88,"t":"2025-04-11T04:00:00Z","v":5800091,"vw":1.949625},{"c":2.02,"h":2.02,"l":1.93,"n":6184,"o":2.01,"t":"2025-04-14T04:00:00Z","v":3723251,"vw":1.98436},{"c":1.96,"h":2.04,"l":1.94,"n":4335,"o":2.03,"t":"2025-04-15T04:00:00Z","v":2240417,"vw":1.96987},{"c":2.04,"h":2.1,"l":2,"n":6845,"o":2.06,"t":"2025-04-16T04:00:00Z","v":4705696,"vw":2.043757},{"c":2.01,"h":2.05,"l":1.94,"n":4841,"o":2.05,"t":"2025-04-17T04:00:00Z","v":3224153,"vw":1.992456},{"c":1.96,"h":2.09,"l":1.88,"n":4898,"o":2.05,"t":"2025-04-21T04:00:00Z","v":3678760,"vw":1.966409},{"c":1.93,"h":1.965,"l":1.8712,"n":4892,"o":1.93,"t":"2025-04-22T04:00:00Z","v":4454731,"vw":1.927943},{"c":2.07,"h":2.08,"l":1.85,"n":6349,"o":1.9,"t":"2025-04-23T04:00:00Z","v":5452377,"vw":1.991313},{"c":2.18,"h":2.2,"l":2.03,"n":7247,"o":2.09,"t":"2025-04-24T04:00:00Z","v":4521021,"vw":2.145214},{"c":2.12,"h":2.16,"l":2.08,"n":6426,"o":2.13,"t":"2025-04-25T04:00:00Z","v":3236188,"vw":2.120772},{"c":2.19,"h":2.2,"l":2.07,"n":8685,"o":2.12,"t":"2025-04-28T04:00:00Z","v":4362446,"vw":2.155416},{"c":2.15,"h":2.22,"l":2.13,"n":6114,"o":2.14,"t":"2025-04-29T04:00:00Z","v":2707521,"vw":2.176764},{"c":2.17,"h":2.22,"l":2.11,"n":6733,"o":2.12,"t":"2025-04-30T04:00:00Z","v":4007324,"vw":2.186914},{"c":2.12,"h":2.16,"l":2.09,"n":5550,"o":2.15,"t":"2025-05-01T04:00:00Z","v":3750270,"vw":2.120195},{"c":2.19,"h":2.23,"l":2.11,"n":5385,"o":2.15,"t":"2025-05-02T04:00:00Z","v":3259215,"vw":2.175745},{"c":2.4,"h":2.41,"l":2.24,"n":8545,"o":2.25,"t":"2025-05-05T04:00:00Z","v":4511475,"vw":2.338758},{"c":2.47,"h":2.5,"l":2.33,"n":10946,"o":2.5,"t":"2025-05-06T04:00:00Z","v":5042806,"vw":2.414962},{"c":2.46,"h":2.57,"l":2.4,"n":9596,"o":2.42,"t":"2025-05-07T04:00:00Z","v":4540487,"vw":2.504552},{"c":2.42,"h":2.5151,"l":2.4,"n":6871,"o":2.5,"t":"2025-05-08T04:00:00Z","v":3345651,"vw":2.453952},{"c":2.59,"h":2.62,"l":2.47,"n":8475,"o":2.48,"t":"2025-05-09T04:00:00Z","v":4898512,"vw":2.55878},{"c":2.4,"h":2.5973,"l":2.33,"n":9612,"o":2.59,"t":"2025-05-12T04:00:00Z","v":4757105,"vw":2.389502},{"c":2.43,"h":2.5,"l":2.3601,"n":5700,"o":2.5,"t":"2025-05-13T04:00:00Z","v":2697262,"vw":2.422994},{"c":2.28,"h":2.35,"l":2.185,"n":9693,"o":2.27,"t":"2025-05-14T04:00:00Z","v":4246495,"vw":2.243238},{"c":2.67,"h":2.7,"l":2.3713,"n":13018,"o":2.38,"t":"2025-05-15T04:00:00Z","v":6192095,"vw":2.574269},{"c":2.67,"h":2.67,"l":2.51,"n":9398,"o":2.62,"t":"2025-05-16T04:00:00Z","v":5003319,"vw":2.596467},{"c":2.88,"h":3.04,"l":2.67,"n":13835,"o":2.73,"t":"2025-05-19T04:00:00Z","v":7157011,"vw":2.895622},{"c":2.91,"h":2.99,"l":2.8,"n":8599,"o":2.91,"t":"2025-05-20T04:00:00Z","v":4702645,"vw":2.921192},{"c":2.9,"h":2.99,"l":2.85,"n":10273,"o":2.95,"t":"2025-05-21T04:00:00Z","v":4317030,"vw":2.91869},{"c":2.97,"h":3.04,"l":2.85,"n":8785,"o":2.85,"t":"2025-05-22T04:00:00Z","v":3817422,"vw":2.961489},{"c":3.06,"h":3.12,"l":3,"n":10429,"o":3.09,"t":"2025-05-23T04:00:00Z","v":3932030,"vw":3.05147},{"c":3.21,"h":3.23,"l":2.982,"n":10593,"o":3.01,"t":"2025-05-27T04:00:00Z","v":5059316,"vw":3.162395},{"c":3.15,"h":3.2946,"l":3.065,"n":8915,"o":3.27,"t":"2025-05-28T04:00:00Z","v":4434752,"vw":3.138183},{"c":3.13,"h":3.25,"l":3.13,"n":9510,"o":3.2,"t":"2025-05-29T04:00:00Z","v":3629359,"vw":3.189661},{"c":3.17,"h":3.2486,"l":3.06,"n":7503,"o":3.12,"t":"2025-05-30T04:00:00Z","v":3359274,"vw":3.133689},{"c":3.34,"h":3.47,"l":3.23,"n":16861,"o":3.23,"t":"2025-06-02T04:00:00Z","v":6807618,"vw":3.363469},{"c":3.45,"h":3.48,"l":3.26,"n":8962,"o":3.34,"t":"2025-06-03T04:00:00Z","v":4097849,"vw":3.366873},{"c":3.51,"h":3.58,"l":3.42,"n":13484,"o":3.57,"t":"2025-06-04T04:00:00Z","v":5741353,"vw":3.481858},{"c":3.56,"h":3.74,"l":3.51,"n":16332,"o":3.6,"t":"2025-06-05T04:00:00Z","v":8533298,"vw":3.597836},{"c":3.57,"h":3.725,"l":3.49,"n":13458,"o":3.66,"t":"2025-06-06T04:00:00Z","v":6365123,"vw":3.573405},{"c":3.54,"h":3.61,"l":3.42,"n":13102,"o":3.57,"t":"2025-06-09T04:00:00Z","v":6992799,"vw":3.535616},{"c":3.54,"h":3.63,"l":3.39,"n":13248,"o":3.55,"t":"2025-06-10T04:00:00Z","v":6301794,"vw":3.478732},{"c":3.48,"h":3.625,"l":3.4246,"n":8922,"o":3.57,"t":"2025-06-11T04:00:00Z","v":3820630,"vw":3.498188},{"c":3.71,"h":3.7481,"l":3.5,"n":17907,"o":3.51,"t":"2025-06-12T04:00:00Z","v":9365316,"vw":3.67074},{"c":3.56,"h":3.81,"l":3.52,"n":16797,"o":3.8,"t":"2025-06-13T04:00:00Z","v":9693331,"vw":3.594265},{"c":3.62,"h":3.65,"l":3.5213,"n":11478,"o":3.57,"t":"2025-06-16T04:00:00Z","v":6105663,"vw":3.600981},{"c":3.66,"h":3.69,"l":3.55,"n":16272,"o":3.66,"t":"2025-06-17T04:00:00Z","v":5882859,"vw":3.624244},{"c":3.53,"h":3.685,"l":3.505,"n":10337,"o":3.66,"t":"2025-06-18T04:00:00Z","v":4566519,"vw":3.58163},{"c":3.49,"h":3.54,"l":3.4,"n":8062,"o":3.48,"t":"2025-06-20T04:00:00Z","v":3892238,"vw":3.462105},{"c":3.46,"h":3.59,"l":3.43,"n":10821,"o":3.46,"t":"2025-06-23T04:00:00Z","v":5437613,"vw":3.498373},{"c":3.42,"h":3.45,"l":3.26,"n":9874,"o":3.35,"t":"2025-06-24T04:00:00Z","v":5367514,"vw":3.381411},{"c":3.51,"h":3.57,"l":3.35,"n":10864,"o":3.4,"t":"2025-06-25T04:00:00Z","v":7154909,"vw":3.466461},{"c":3.6,"h":3.605,"l":3.48,"n":9143,"o":3.53,"t":"2025-06-26T04:00:00Z","v":4963127,"vw":3.536771},{"c":3.42,"h":3.48,"l":3.37,"n":8242,"o":3.46,"t":"2025-06-27T04:00:00Z","v":4446925,"vw":3.42733},{"c":3.6,"h":3.6,"l":3.4,"n":9915,"o":3.4,"t":"2025-06-30T04:00:00Z","v":5335980,"vw":3.512279},{"c":3.47,"h":3.698,"l":3.46,"n":9662,"o":3.68,"t":"2025-07-01T04:00:00Z","v":4154072,"vw":3.542585},{"c":3.37,"h":3.53,"l":3.21,"n":21911,"o":3.48,"t":"2025-07-02T04:00:00Z","v":7093798,"vw":3.333012},{"c":3.5,"h":3.56,"l":3.21,"n":9791,"o":3.22,"t":"2025-07-03T04:00:00Z","v":3888902,"vw":3.477026},{"c":3.69,"h":3.72,"l":3.4548,"n":19815,"o":3.5,"t":"2025-07-07T04:00:00Z","v":8052626,"vw":3.62369},{"c":3.53,"h":3.72,"l":3.4212,"n":12892,"o":3.72,"t":"2025-07-08T04:00:00Z","v":5473887,"vw":3.499319},{"c":3.81,"h":3.82,"l":3.495,"n":20872,"o":3.54,"t":"2025-07-09T04:00:00Z","v":7700583,"vw":3.69046},{"c":3.9,"h":3.92,"l":3.75,"n":11671,"o":3.83,"t":"2025-07-10T04:00:00Z","v":5252277,"vw":3.83546},{"c":4.22,"h":4.31,"l":3.925,"n":24090,"o":4,"t":"2025-07-11T04:00:00Z","v":12206226,"vw":4.152496},{"c":4.29,"h":4.41,"l":4.18,"n":20849,"o":4.38,"t":"2025-07-14T04:00:00Z","v":7424298,"vw":4.29899},{"c":4.17,"h":4.345,"l":4.05,"n":15328,"o":4.31,"t":"2025-07-15T04:00:00Z","v":5028049,"vw":4.141584},{"c":3.97,"h":4.19,"l":3.91,"n":13597,"o":4.17,"t":"2025-07-16T04:00:00Z","v":5350687,"vw":3.992722},{"c":3.88,"h":3.925,"l":3.63,"n":14124,"o":3.85,"t":"2025-07-17T04:00:00Z","v":5331201,"vw":3.794577},{"c":3.68,"h":3.918,"l":3.66,"n":10447,"o":3.9,"t":"2025-07-18T04:00:00Z","v":4522309,"vw":3.753226},{"c":3.72,"h":3.83,"l":3.63,"n":14435,"o":3.67,"t":"2025-07-21T04:00:00Z","v":5978799,"vw":3.718386},{"c":3.54,"h":3.75,"l":3.51,"n":15414,"o":3.74,"t":"2025-07-22T04:00:00Z","v":6616163,"vw":3.614834},{"c":3.64,"h":3.65,"l":3.48,"n":15201,"o":3.57,"t":"2025-07-23T04:00:00Z","v":5576931,"vw":3.581532},{"c":3.54,"h":3.59,"l":3.5035,"n":8019,"o":3.55,"t":"2025-07-24T04:00:00Z","v":2124819,"vw":3.55174},{"c":3.55,"h":3.5892,"l":3.4629,"n":9263,"o":3.53,"t":"2025-07-25T04:00:00Z","v":3368996,"vw":3.531992},{"c":3.33,"h":3.5,"l":3.23,"n":12312,"o":3.5,"t":"2025-07-28T04:00:00Z","v":5206752,"vw":3.30981},{"c":3.42,"h":3.4673,"l":3.3,"n":9041,"o":3.3,"t":"2025-07-29T04:00:00Z","v":3349144,"vw":3.395099},{"c":3.18,"h":3.41,"l":3.13,"n":11730,"o":3.38,"t":"2025-07-30T04:00:00Z","v":4914372,"vw":3.227355},{"c":3.19,"h":3.23,"l":3.1,"n":11286,"o":3.13,"t":"2025-07-31T04:00:00Z","v":3711723,"vw":3.192762},{"c":3.23,"h":3.36,"l":3.1631,"n":10081,"o":3.23,"t":"2025-08-01T04:00:00Z","v":3080989,"vw":3.232109},{"c":3.37,"h":3.42,"l":3.28,"n":7322,"o":3.28,"t":"2025-08-04T04:00:00Z","v":2018932,"vw":3.35624},{"c":3.51,"h":3.585,"l":3.35,"n":11667,"o":3.38,"t":"2025-08-05T04:00:00Z","v":4833372,"vw":3.517044},{"c":3.56,"h":3.7,"l":3.47,"n":10766,"o":3.58,"t":"2025-08-06T04:00:00Z","v":4188804,"vw":3.5602},{"c":3.71,"h":3.75,"l":3.575,"n":11847,"o":3.68,"t":"2025-08-07T04:00:00Z","v":4723579,"vw":3.674714},{"c":3.81,"h":3.84,"l":3.71,"n":11259,"o":3.77,"t":"2025-08-08T04:00:00Z","v":5382546,"vw":3.78741},{"c":3.97,"h":3.97,"l":3.63,"n":13471,"o":3.76,"t":"2025-08-11T04:00:00Z","v":6098041,"vw":3.874008},{"c":3.91,"h":4,"l":3.85,"n":11534,"o":4,"t":"2025-08-12T04:00:00Z","v":4933430,"vw":3.920997},{"c":3.89,"h":3.99,"l":3.82,"n":19603,"o":3.9,"t":"2025-08-13T04:00:00Z","v":4913381,"vw":3.905922},{"c":3.8,"h":3.95,"l":3.67,"n":15733,"o":3.79,"t":"2025-08-14T04:00:00Z","v":7011317,"vw":3.774006},{"c":3.92,"h":4.165,"l":3.71,"n":16372,"o":3.85,"t":"2025-08-15T04:00:00Z","v":12969520,"vw":3.947615},{"c":3.84,"h":3.97,"l":3.75,"n":12330,"o":3.94,"t":"2025-08-18T04:00:00Z","v":2922250,"vw":3.821877},{"c":3.69,"h":3.88,"l":3.68,"n":9329,"o":3.84,"t":"2025-08-19T04:00:00Z","v":3093227,"vw":3.739436},{"c":3.74,"h":3.8212,"l":3.66,"n":7499,"o":3.69,"t":"2025-08-20T04:00:00Z","v":2886917,"vw":3.755929},{"c":3.91,"h":3.99,"l":3.725,"n":10228,"o":3.73,"t":"2025-08-21T04:00:00Z","v":4032346,"vw":3.898075},{"c":4.04,"h":4.105,"l":3.82,"n":11809,"o":3.9,"t":"2025-08-22T04:00:00Z","v":5331652,"vw":4.015862},{"c":4.2,"h":4.3,"l":4.0601,"n":14161,"o":4.09,"t":"2025-08-25T04:00:00Z","v":5528117,"vw":4.210364},{"c":4.28,"h":4.29,"l":4.1,"n":11205,"o":4.24,"t":"2025-08-26T04:00:00Z","v":3943699,"vw":4.230924},{"c":4.39,"h":4.42,"l":4.15,"n":14977,"o":4.29,"t":"2025-08-27T04:00:00Z","v":5903771,"vw":4.323492},{"c":4.35,"h":4.48,"l":4.31,"n":15796,"o":4.47,"t":"2025-08-28T04:00:00Z","v":3900409,"vw":4.381186},{"c":4.47,"h":4.48,"l":4.35,"n":11642,"o":4.35,"t":"2025-08-29T04:00:00Z","v":5115526,"vw":4.42816},{"c":4.65,"h":4.7499,"l":4.4693,"n":22419,"o":4.7,"t":"2025-09-02T04:00:00Z","v":8247937,"vw":4.62551},{"c":4.57,"h":4.75,"l":4.49,"n":17819,"o":4.75,"t":"2025-09-03T04:00:00Z","v":6716123,"vw":4.606293},{"c":4.31,"h":4.5575,"l":4.3,"n":12766,"o":4.42,"t":"2025-09-04T04:00:00Z","v":5876885,"vw":4.397743},{"c":4.25,"h":4.55,"l":4.15,"n":15174,"o":4.48,"t":"2025-09-05T04:00:00Z","v":6844275,"vw":4.282914},{"c":4.28,"h":4.35,"l":4.15,"n":10734,"o":4.31,"t":"2025-09-08T04:00:00Z","v":4611937,"vw":4.267248},{"c":4.15,"h":4.32,"l":4.15,"n":9334,"o":4.32,"t":"2025-09-09T04:00:00Z","v":3273855,"vw":4.198215},{"c":4.08,"h":4.24,"l":4.04,"n":10275,"o":4.17,"t":"2025-09-10T04:00:00Z","v":3990046,"vw":4.109242},{"c":4.38,"h":4.385,"l":4,"n":12730,"o":4.05,"t":"2025-09-11T04:00:00Z","v":4734419,"vw":4.246057},{"c":4.37,"h":4.59,"l":4.34,"n":16840,"o":4.44,"t":"2025-09-12T04:00:00Z","v":9680276,"vw":4.437603},{"c":4.6,"h":4.61,"l":4.35,"n":13959,"o":4.4,"t":"2025-09-15T04:00:00Z","v":5708538,"vw":4.524846},{"c":4.45,"h":4.65,"l":4.36,"n":13133,"o":4.62,"t":"2025-09-16T04:00:00Z","v":4635493,"vw":4.48567},{"c":4.39,"h":4.57,"l":4.33,"n":12367,"o":4.37,"t":"2025-09-17T04:00:00Z","v":4167456,"vw":4.437764},{"c":4.37,"h":4.4,"l":4.2201,"n":11757,"o":4.39,"t":"2025-09-18T04:00:00Z","v":4147847,"vw":4.328782},{"c":4.65,"h":4.71,"l":4.4,"n":14498,"o":4.4,"t":"2025-09-19T04:00:00Z","v":12476840,"vw":4.632938},{"c":4.73,"h":4.84,"l":4.64,"n":14466,"o":4.75,"t":"2025-09-22T04:00:00Z","v":6784873,"vw":4.720248},{"c":4.54,"h":4.9,"l":4.52,"n":12985,"o":4.76,"t":"2025-09-23T04:00:00Z","v":5993586,"vw":4.704107},{"c":4.49,"h":4.62,"l":4.47,"n":9422,"o":4.6,"t":"2025-09-24T04:00:00Z","v":3439520,"vw":4.52938},{"c":4.8,"h":4.8,"l":4.48,"n":12956,"o":4.48,"t":"2025-09-25T04:00:00Z","v":4883412,"vw":4.685191},{"c":5.11,"h":5.285,"l":4.81,"n":20643,"o":4.84,"t":"2025-09-26T04:00:00Z","v":8658485,"vw":5.112122},{"c":5.32,"h":5.46,"l":5.1713,"n":15796,"o":5.45,"t":"2025-09-29T04:00:00Z","v":5887665,"vw":5.287443},{"c":5.25,"h":5.418,"l":5.12,"n":13768,"o":5.15,"t":"2025-09-30T04:00:00Z","v":5036694,"vw":5.255328},{"c":5.4,"h":5.54,"l":5.3,"n":13793,"o":5.31,"t":"2025-10-01T04:00:00Z","v":4568086,"vw":5.423493},{"c":5.2,"h":5.5,"l":4.92,"n":19631,"o":5.49,"t":"2025-10-02T04:00:00Z","v":7193897,"vw":5.112119},{"c":5.45,"h":5.585,"l":5.23,"n":16205,"o":5.26,"t":"2025-10-03T04:00:00Z","v":5754425,"vw":5.473611},{"c":5.39,"h":5.565,"l":5.32,"n":16920,"o":5.48,"t":"2025-10-06T04:00:00Z","v":6180315,"vw":5.419666},{"c":5.36,"h":5.43,"l":5.235,"n":11970,"o":5.39,"t":"2025-10-07T04:00:00Z","v":3854544,"vw":5.32324},{"c":5.44,"h":5.64,"l":5.33,"n":18898,"o":5.48,"t":"2025-10-08T04:00:00Z","v":8007130,"vw":5.438413},{"c":5.12,"h":5.57,"l":5.04,"n":23184,"o":5.54,"t":"2025-10-09T04:00:00Z","v":7945779,"vw":5.305837},{"c":5.03,"h":5.285,"l":5,"n":15530,"o":5.28,"t":"2025-10-10T04:00:00Z","v":4525835,"vw":5.105605},{"c":5.34,"h":5.41,"l":5.155,"n":13539,"o":5.2,"t":"2025-10-13T04:00:00Z","v":4110463,"vw":5.276457},{"c":5.54,"h":5.64,"l":5,"n":21181,"o":5.17,"t":"2025-10-14T04:00:00Z","v":7635174,"vw":5.442032},{"c":6.51,"h":6.665,"l":5.73,"n":40071,"o":5.74,"t":"2025-10-15T04:00:00Z","v":11569977,"vw":6.419519},{"c":6.48,"h":6.6422,"l":6.34,"n":23803,"o":6.63,"t":"2025-10-16T04:00:00Z","v":6597222,"vw":6.483152},{"c":5.93,"h":6.376,"l":5.76,"n":21851,"o":6.18,"t":"2025-10-17T04:00:00Z","v":6249023,"vw":5.984019},{"c":6.17,"h":6.27,"l":5.97,"n":12870,"o":6.14,"t":"2025-10-20T04:00:00Z","v":3829988,"vw":6.11919},{"c":5.16,"h":5.72,"l":5.085,"n":24501,"o":5.72,"t":"2025-10-21T04:00:00Z","v":7696399,"vw":5.300953},{"c":5.13,"h":5.27,"l":4.88,"n":18307,"o":4.92,"t":"2025-10-22T04:00:00Z","v":5761388,"vw":5.103763},{"c":5.08,"h":5.29,"l":5.06,"n":12684,"o":5.23,"t":"2025-10-23T04:00:00Z","v":3520061,"vw":5.150688},{"c":4.85,"h":5.24,"l":4.825,"n":16274,"o":5,"t":"2025-10-24T04:00:00Z","v":5070630,"vw":4.957849},{"c":4.66,"h":4.8,"l":4.5,"n":21183,"o":4.65,"t":"2025-10-27T04:00:00Z","v":6157072,"vw":4.62028},{"c":4.63,"h":4.71,"l":4.5109,"n":11321,"o":4.52,"t":"2025-10-28T04:00:00Z","v":3424905,"vw":4.640296},{"c":4.79,"h":4.925,"l":4.7,"n":13092,"o":4.91,"t":"2025-10-29T04:00:00Z","v":4774668,"vw":4.814763},{"c":4.78,"h":4.85,"l":4.6645,"n":9924,"o":4.75,"t":"2025-10-30T04:00:00Z","v":3391912,"vw":4.769958},{"c":4.65,"h":4.85,"l":4.59,"n":10891,"o":4.8,"t":"2025-10-31T04:00:00Z","v":3630840,"vw":4.658175},{"c":4.72,"h":4.98,"l":4.625,"n":11396,"o":4.79,"t":"2025-11-03T05:00:00Z","v":3974976,"vw":4.750354},{"c":4.22,"h":4.57,"l":4.2,"n":15300,"o":4.51,"t":"2025-11-04T05:00:00Z","v":5387891,"vw":4.31107},{"c":4.19,"h":4.36,"l":4.145,"n":11169,"o":4.36,"t":"2025-11-05T05:00:00Z","v":2969236,"vw":4.213306},{"c":4.14,"h":4.32,"l":4.105,"n":13550,"o":4.25,"t":"2025-11-06T05:00:00Z","v":4230102,"vw":4.221418},{"c":4.29,"h":4.31,"l":4.05,"n":13499,"o":4.08,"t":"2025-11-07T05:00:00Z","v":4586816,"vw":4.173603},{"c":4.55,"h":4.755,"l":4.5,"n":17102,"o":4.58,"t":"2025-11-10T05:00:00Z","v":6408957,"vw":4.591489},{"c":4.59,"h":4.8,"l":4.42,"n":11084,"o":4.75,"t":"2025-11-11T05:00:00Z","v":4725493,"vw":4.550894},{"c":4.99,"h":5.0399,"l":4.635,"n":15739,"o":4.7,"t":"2025-11-12T05:00:00Z","v":5308778,"vw":4.914049},{"c":4.79,"h":5.16,"l":4.68,"n":15160,"o":5.12,"t":"2025-11-13T05:00:00Z","v":5331967,"vw":4.821874},{"c":4.69,"h":4.79,"l":4.31,"n":9821,"o":4.36,"t":"2025-11-14T05:00:00Z","v":2697910,"vw":4.64398},{"c":4.57,"h":4.75,"l":4.52,"n":10702,"o":4.73,"t":"2025-11-17T05:00:00Z","v":2039499,"vw":4.603561},{"c":4.63,"h":4.73,"l":4.545,"n":10389,"o":4.56,"t":"2025-11-18T05:00:00Z","v":2584983,"vw":4.629926},{"c":4.69,"h":4.83,"l":4.5245,"n":9068,"o":4.72,"t":"2025-11-19T05:00:00Z","v":2806974,"vw":4.679151},{"c":4.27,"h":4.77,"l":4.25,"n":13066,"o":4.7,"t":"2025-11-20T05:00:00Z","v":4284538,"vw":4.415271},{"c":4.36,"h":4.36,"l":4.12,"n":10622,"o":4.23,"t":"2025-11-21T05:00:00Z","v":4126279,"vw":4.285103},{"c":4.64,"h":4.7,"l":4.34,"n":11194,"o":4.34,"t":"2025-11-24T05:00:00Z","v":4067779,"vw":4.601763},{"c":4.74,"h":4.79,"l":4.55,"n":9064,"o":4.66,"t":"2025-11-25T05:00:00Z","v":2944279,"vw":4.678958},{"c":5.1,"h":5.1,"l":4.7701,"n":12395,"o":4.84,"t":"2025-11-26T05:00:00Z","v":4086454,"vw":4.981804},{"c":5.6,"h":5.65,"l":5.22,"n":15288,"o":5.29,"t":"2025-11-28T05:00:00Z","v":5692390,"vw":5.538144},{"c":5.57,"h":5.87,"l":5.54,"n":19461,"o":5.81,"t":"2025-12-01T05:00:00Z","v":6650544,"vw":5.641587},{"c":5.46,"h":5.59,"l":5.19,"n":14809,"o":5.57,"t":"2025-12-02T05:00:00Z","v":4477314,"vw":5.360469},{"c":5.59,"h":5.7199,"l":5.475,"n":12647,"o":5.54,"t":"2025-12-03T05:00:00Z","v":3749671,"vw":5.626549},{"c":5.54,"h":5.58,"l":5.45,"n":10577,"o":5.47,"t":"2025-12-04T05:00:00Z","v":4407545,"vw":5.531378},{"c":5.49,"h":5.75,"l":5.4742,"n":12021,"o":5.63,"t":"2025-12-05T05:00:00Z","v":4183140,"vw":5.574461},{"c":5.58,"h":5.61,"l":5.4,"n":11470,"o":5.51,"t":"2025-12-08T05:00:00Z","v":2954937,"vw":5.541816},{"c":5.89,"h":5.9599,"l":5.59,"n":18087,"o":5.6,"t":"2025-12-09T05:00:00Z","v":5138055,"vw":5.825166},{"c":5.87,"h":5.97,"l":5.48,"n":20054,"o":5.88,"t":"2025-12-10T05:00:00Z","v":5932613,"vw":5.8122},{"c":6.16,"h":6.42,"l":5.8601,"n":27967,"o":5.94,"t":"2025-12-11T05:00:00Z","v":8075331,"vw":6.202523},{"c":5.94,"h":6.41,"l":5.78,"n":21159,"o":6.37,"t":"2025-12-12T05:00:00Z","v":5908224,"vw":6.012069},{"c":6.08,"h":6.24,"l":5.9232,"n":18062,"o":6.24,"t":"2025-12-15T05:00:00Z","v":5570177,"vw":6.075248},{"c":6.17,"h":6.23,"l":6.01,"n":13945,"o":6.05,"t":"2025-12-16T05:00:00Z","v":3723611,"vw":6.125068},{"c":6.13,"h":6.38,"l":6.08,"n":17773,"o":6.34,"t":"2025-12-17T05:00:00Z","v":6092775,"vw":6.185037},{"c":6.2,"h":6.32,"l":6.06,"n":15027,"o":6.12,"t":"2025-12-18T05:00:00Z","v":5342128,"vw":6.212069},{"c":6.42,"h":6.68,"l":6.16,"n":18490,"o":6.19,"t":"2025-12-19T05:00:00Z","v":4798249,"vw":6.51458},{"c":6.84,"h":6.98,"l":6.68,"n":22135,"o":6.76,"t":"2025-12-22T05:00:00Z","v":5845582,"vw":6.833492},{"c":6.83,"h":6.98,"l":6.685,"n":15101,"o":6.97,"t":"2025-12-23T05:00:00Z","v":5145209,"vw":6.815625},{"c":6.77,"h":6.8566,"l":6.42,"n":8912,"o":6.85,"t":"2025-12-24T05:00:00Z","v":2075418,"vw":6.673553},{"c":6.88,"h":6.91,"l":6.71,"n":18993,"o":6.9,"t":"2025-12-26T05:00:00Z","v":6017675,"vw":6.828249},{"c":6.58,"h":6.86,"l":6.4301,"n":20858,"o":6.62,"t":"2025-12-29T05:00:00Z","v":6563357,"vw":6.658461},{"c":6.42,"h":6.86,"l":6.4,"n":18267,"o":6.76,"t":"2025-12-30T05:00:00Z","v":5867873,"vw":6.554139},{"c":6.21,"h":6.455,"l":6.19,"n":17561,"o":6.33,"t":"2025-12-31T05:00:00Z","v":5580377,"vw":6.341558},{"c":5.92,"h":6.48,"l":5.725,"n":20047,"o":6.41,"t":"2026-01-02T05:00:00Z","v":5912144,"vw":5.958238},{"c":6.06,"h":6.47,"l":6.04,"n":19564,"o":6.13,"t":"2026-01-05T05:00:00Z","v":5715521,"vw":6.226609},{"c":6.42,"h":6.44,"l":6.09,"n":15285,"o":6.16,"t":"2026-01-06T05:00:00Z","v":4476865,"vw":6.291816},{"c":6.24,"h":6.24,"l":5.8446,"n":15356,"o":6.17,"t":"2026-01-07T05:00:00Z","v":4378863,"vw":6.050053},{"c":6.13,"h":6.16,"l":5.8,"n":11799,"o":6,"t":"2026-01-08T05:00:00Z","v":3613042,"vw":6.047566},{"c":6.25,"h":6.39,"l":6.085,"n":11544,"o":6.13,"t":"2026-01-09T05:00:00Z","v":3786818,"vw":6.254351},{"c":6.55,"h":6.71,"l":6.5,"n":20918,"o":6.6,"t":"2026-01-12T05:00:00Z","v":6307744,"vw":6.58828},{"c":6.51,"h":6.81,"l":6.485,"n":17014,"o":6.7,"t":"2026-01-13T05:00:00Z","v":5185681,"vw":6.66481},{"c":6.68,"h":6.825,"l":6.46,"n":16482,"o":6.7,"t":"2026-01-14T05:00:00Z","v":5903168,"vw":6.61216},{"c":6.86,"h":6.895,"l":6.5,"n":14344,"o":6.6,"t":"2026-01-15T05:00:00Z","v":5357629,"vw":6.670125},{"c":7.04,"h":7.09,"l":6.3807,"n":29515,"o":6.53,"t":"2026-01-16T05:00:00Z","v":8856798,"vw":6.712671},{"c":7,"h":7.5,"l":6.86,"n":34125,"o":7.38,"t":"2026-01-20T05:00:00Z","v":10080657,"vw":7.091451},{"c":6.9,"h":7.22,"l":6.77,"n":34032,"o":7.12,"t":"2026-01-21T05:00:00Z","v":10845642,"vw":6.958452},{"c":7.83,"h":7.865,"l":6.89,"n":41656,"o":6.9,"t":"2026-01-22T05:00:00Z","v":9408630,"vw":7.60138},{"c":9.35,"h":9.45,"l":8.04,"n":61910,"o":8.13,"t":"2026-01-23T05:00:00Z","v":13537046,"vw":9.057763},{"c":9.34,"h":10.2,"l":9.26,"n":68531,"o":10.2,"t":"2026-01-26T05:00:00Z","v":18545007,"vw":9.621666},{"c":10.36,"h":10.4399,"l":9.26,"n":46989,"o":9.32,"t":"2026-01-27T05:00:00Z","v":10966079,"vw":9.883556},{"c":11.24,"h":11.2798,"l":10.44,"n":59990,"o":10.54,"t":"2026-01-28T05:00:00Z","v":11725209,"vw":10.953709},{"c":11.02,"h":11.9883,"l":10.5907,"n":85236,"o":11.85,"t":"2026-01-29T05:00:00Z","v":15385362,"vw":11.087013},{"c":8.99,"h":10.1999,"l":8.775,"n":77161,"o":9.55,"t":"2026-01-30T05:00:00Z","v":14697454,"vw":9.371367},{"c":9.47,"h":9.53,"l":8.63,"n":46415,"o":8.7,"t":"2026-02-02T05:00:00Z","v":9633190,"vw":9.108142},{"c":10.65,"h":10.83,"l":10.1,"n":54959,"o":10.38,"t":"2026-02-03T05:00:00Z","v":9816456,"vw":10.428101},{"c":10.38,"h":11.05,"l":9.735,"n":43370,"o":11.01,"t":"2026-02-04T05:00:00Z","v":9030562,"vw":10.320433},{"c":8.96,"h":10.14,"l":8.88,"n":35577,"o":9.31,"t":"2026-02-05T05:00:00Z","v":7671863,"vw":9.400292},{"c":10.15,"h":10.18,"l":9.24,"n":25823,"o":9.32,"t":"2026-02-06T05:00:00Z","v":4722755,"vw":9.792551},{"c":10.76,"h":10.9399,"l":10.15,"n":24386,"o":10.26,"t":"2026-02-09T05:00:00Z","v":4512871,"vw":10.648155},{"c":10.36,"h":10.78,"l":10.3,"n":20592,"o":10.48,"t":"2026-02-10T05:00:00Z","v":4326868,"vw":10.477503},{"c":10.29,"h":10.918,"l":9.83,"n":28621,"o":10.73,"t":"2026-02-11T05:00:00Z","v":5087841,"vw":10.201591},{"c":9.28,"h":10.38,"l":9.26,"n":44286,"o":10.16,"t":"2026-02-12T05:00:00Z","v":6513039,"vw":9.706662},{"c":9.79,"h":9.95,"l":9.4015,"n":21595,"o":9.59,"t":"2026-02-13T05:00:00Z","v":3571776,"vw":9.731864},{"c":8.99,"h":9.33,"l":8.56,"n":30324,"o":9.28,"t":"2026-02-17T05:00:00Z","v":4684967,"vw":8.905607},{"c":9.22,"h":9.41,"l":9,"n":20853,"o":9.22,"t":"2026-02-18T05:00:00Z","v":2933466,"vw":9.206882},{"c":8.99,"h":9.545,"l":8.865,"n":38653,"o":9.15,"t":"2026-02-19T05:00:00Z","v":5723659,"vw":9.138888},{"c":9.12,"h":9.2839,"l":8.42,"n":36247,"o":9.07,"t":"2026-02-20T05:00:00Z","v":6914691,"vw":8.998174},{"c":8.81,"h":9.57,"l":8.6201,"n":35955,"o":9.2,"t":"2026-02-23T05:00:00Z","v":7224662,"vw":9.002715},{"c":8.96,"h":9.03,"l":8.32,"n":20926,"o":8.5,"t":"2026-02-24T05:00:00Z","v":3781608,"vw":8.803754},{"c":8.89,"h":9.14,"l":8.83,"n":29535,"o":9.1,"t":"2026-02-25T05:00:00Z","v":5745123,"vw":8.974764},{"c":9.24,"h":9.275,"l":8.535,"n":26414,"o":8.69,"t":"2026-02-26T05:00:00Z","v":5392628,"vw":8.901325},{"c":9.62,"h":9.64,"l":9.105,"n":22780,"o":9.24,"t":"2026-02-27T05:00:00Z","v":4271772,"vw":9.35362},{"c":9.41,"h":9.7,"l":8.95,"n":25828,"o":9.63,"t":"2026-03-02T05:00:00Z","v":5188492,"vw":9.244713},{"c":8.39,"h":8.8,"l":7.95,"n":25076,"o":8.78,"t":"2026-03-03T05:00:00Z","v":5251755,"vw":8.292741},{"c":8.68,"h":8.735,"l":8.29,"n":18765,"o":8.63,"t":"2026-03-04T05:00:00Z","v":2856475,"vw":8.582597},{"c":7.99,"h":8.58,"l":7.7907,"n":20330,"o":8.49,"t":"2026-03-05T05:00:00Z","v":3852768,"vw":8.019171},{"c":7.83,"h":7.99,"l":7.515,"n":20527,"o":7.83,"t":"2026-03-06T05:00:00Z","v":3267289,"vw":7.824002},{"c":7.78,"h":7.865,"l":7.1866,"n":24788,"o":7.34,"t":"2026-03-09T04:00:00Z","v":4396222,"vw":7.485764},{"c":8.21,"h":8.53,"l":8.01,"n":27318,"o":8.1,"t":"2026-03-10T04:00:00Z","v":7307576,"vw":8.290916},{"c":7.68,"h":8.05,"l":7.37,"n":29166,"o":8.01,"t":"2026-03-11T04:00:00Z","v":6024443,"vw":7.589623},{"c":7.48,"h":7.8,"l":7.45,"n":20681,"o":7.75,"t":"2026-03-12T04:00:00Z","v":3532148,"vw":7.623492},{"c":6.84,"h":7.34,"l":6.81,"n":27324,"o":7.33,"t":"2026-03-13T04:00:00Z","v":6485434,"vw":6.955919},{"c":7.04,"h":7.195,"l":6.77,"n":23475,"o":6.86,"t":"2026-03-16T04:00:00Z","v":4631169,"vw":7.008942},{"c":6.93,"h":7.21,"l":6.89,"n":15183,"o":7.03,"t":"2026-03-17T04:00:00Z","v":3020052,"vw":7.005862},{"c":6.29,"h":6.63,"l":6.27,"n":27590,"o":6.51,"t":"2026-03-18T04:00:00Z","v":5800671,"vw":6.3919},{"c":5.66,"h":5.77,"l":5.16,"n":73432,"o":5.32,"t":"2026-03-19T04:00:00Z","v":20005475,"vw":5.427104},{"c":5.35,"h":5.69,"l":5.205,"n":31677,"o":5.57,"t":"2026-03-20T04:00:00Z","v":7407168,"vw":5.375229},{"c":5.76,"h":5.825,"l":5.2,"n":28534,"o":5.35,"t":"2026-03-23T04:00:00Z","v":7772896,"vw":5.671439},{"c":5.97,"h":6.02,"l":5.535,"n":22742,"o":5.6,"t":"2026-03-24T04:00:00Z","v":5516985,"vw":5.844828},{"c":6.07,"h":6.4299,"l":6.005,"n":21401,"o":6.4,"t":"2026-03-25T04:00:00Z","v":5765775,"vw":6.13364},{"c":5.69,"h":6.015,"l":5.67,"n":21661,"o":5.77,"t":"2026-03-26T04:00:00Z","v":5511084,"vw":5.79664},{"c":5.94,"h":6.1299,"l":5.67,"n":20820,"o":5.72,"t":"2026-03-27T04:00:00Z","v":4533474,"vw":5.949869},{"c":5.81,"h":6.1553,"l":5.71,"n":19359,"o":6.1,"t":"2026-03-30T04:00:00Z","v":4401981,"vw":5.849623},{"c":6.32,"h":6.37,"l":6.06,"n":18136,"o":6.1,"t":"2026-03-31T04:00:00Z","v":4146488,"vw":6.233764},{"c":6.59,"h":6.795,"l":6.39,"n":16925,"o":6.6,"t":"2026-04-01T04:00:00Z","v":4229910,"vw":6.627144},{"c":6.53,"h":6.595,"l":6.07,"n":15427,"o":6.09,"t":"2026-04-02T04:00:00Z","v":4259573,"vw":6.473462},{"c":6.77,"h":6.8693,"l":6.49,"n":16579,"o":6.55,"t":"2026-04-06T04:00:00Z","v":4184559,"vw":6.706349},{"c":6.73,"h":6.77,"l":6.42,"n":13942,"o":6.72,"t":"2026-04-07T04:00:00Z","v":3725724,"vw":6.615492},{"c":7,"h":7.31,"l":6.87,"n":15877,"o":7.3,"t":"2026-04-08T04:00:00Z","v":5031582,"vw":7.081952},{"c":7.01,"h":7.2,"l":6.76,"n":13868,"o":7,"t":"2026-04-09T04:00:00Z","v":3983283,"vw":7.035971},{"c":7.04,"h":7.1799,"l":6.905,"n":12462,"o":7.07,"t":"2026-04-10T04:00:00Z","v":3508195,"vw":7.008602},{"c":6.91,"h":7.01,"l":6.74,"n":18037,"o":6.83,"t":"2026-04-13T04:00:00Z","v":4302126,"vw":6.866914},{"c":7.23,"h":7.395,"l":7.05,"n":17754,"o":7.08,"t":"2026-04-14T04:00:00Z","v":4304397,"vw":7.260393},{"c":7.16,"h":7.5225,"l":7.0301,"n":14524,"o":7.22,"t":"2026-04-15T04:00:00Z","v":3241344,"vw":7.274677},{"c":7.2,"h":7.32,"l":7.085,"n":11418,"o":7.22,"t":"2026-04-16T04:00:00Z","v":3513309,"vw":7.177313},{"c":7.75,"h":8.055,"l":7.43,"n":26299,"o":7.44,"t":"2026-04-17T04:00:00Z","v":6429170,"vw":7.815504},{"c":7.6,"h":7.7,"l":7.3607,"n":20131,"o":7.61,"t":"2026-04-20T04:00:00Z","v":6931745,"vw":7.520706},{"c":6.99,"h":7.59,"l":6.99,"n":27095,"o":7.56,"t":"2026-04-21T04:00:00Z","v":8028997,"vw":7.207155},{"c":7.31,"h":7.35,"l":7.06,"n":14100,"o":7.22,"t":"2026-04-22T04:00:00Z","v":3082725,"vw":7.215664},{"c":6.99,"h":7.35,"l":6.722,"n":21321,"o":7.15,"t":"2026-04-23T04:00:00Z","v":4792944,"vw":7.057395},{"c":6.91,"h":7.05,"l":6.72,"n":20416,"o":7,"t":"2026-04-24T04:00:00Z","v":4704943,"vw":6.905274},{"c":6.78,"h":6.89,"l":6.664,"n":18235,"o":6.81,"t":"2026-04-27T04:00:00Z","v":4275828,"vw":6.777528},{"c":6.42,"h":6.5987,"l":6.265,"n":17586,"o":6.5,"t":"2026-04-28T04:00:00Z","v":4081109,"vw":6.380572},{"c":6.23,"h":6.31,"l":6.11,"n":17682,"o":6.25,"t":"2026-04-29T04:00:00Z","v":4453793,"vw":6.221441},{"c":6.44,"h":6.67,"l":6.37,"n":13389,"o":6.5,"t":"2026-04-30T04:00:00Z","v":3012686,"vw":6.46359},{"c":6.58,"h":6.665,"l":6.35,"n":14393,"o":6.41,"t":"2026-05-01T04:00:00Z","v":2815942,"vw":6.514535},{"c":6.34,"h":6.55,"l":6.29,"n":17515,"o":6.44,"t":"2026-05-04T04:00:00Z","v":2936107,"vw":6.405691},{"c":6.22,"h":6.56,"l":6.2,"n":12901,"o":6.45,"t":"2026-05-05T04:00:00Z","v":2114457,"vw":6.301993},{"c":6.81,"h":6.83,"l":6.585,"n":16581,"o":6.63,"t":"2026-05-06T04:00:00Z","v":3264141,"vw":6.739796},{"c":6.86,"h":7.51,"l":6.85,"n":26656,"o":7.1,"t":"2026-05-07T04:00:00Z","v":5943080,"vw":7.176347},{"c":6.9,"h":7.225,"l":6.725,"n":15847,"o":7.08,"t":"2026-05-08T04:00:00Z","v":4201758,"vw":6.91912},{"c":7.52,"h":7.7,"l":7.11,"n":32373,"o":7.19,"t":"2026-05-11T04:00:00Z","v":6714650,"vw":7.532044},{"c":7.97,"h":8.02,"l":7.29,"n":40232,"o":7.41,"t":"2026-05-12T04:00:00Z","v":8231793,"vw":7.763182},{"c":7.83,"h":8.19,"l":7.57,"n":30744,"o":7.85,"t":"2026-05-13T04:00:00Z","v":7181439,"vw":7.891826},{"c":7.66,"h":8.18,"l":7.52,"n":37353,"o":7.83,"t":"2026-05-14T04:00:00Z","v":7766019,"vw":7.750389},{"c":7.14,"h":7.305,"l":6.92,"n":24673,"o":7.28,"t":"2026-05-15T04:00:00Z","v":7790140,"vw":7.117793},{"c":6.94,"h":7.315,"l":6.85,"n":24325,"o":7.15,"t":"2026-05-18T04:00:00Z","v":3994754,"vw":7.014683},{"c":6.48,"h":6.81,"l":6.43,"n":27862,"o":6.77,"t":"2026-05-19T04:00:00Z","v":4760025,"vw":6.531031},{"c":6.78,"h":6.835,"l":6.475,"n":23632,"o":6.61,"t":"2026-05-20T04:00:00Z","v":4304704,"vw":6.687086},{"c":6.65,"h":6.825,"l":6.5301,"n":16562,"o":6.6,"t":"2026-05-21T04:00:00Z","v":2828264,"vw":6.660091},{"c":6.53,"h":6.67,"l":6.3801,"n":15721,"o":6.67,"t":"2026-05-22T04:00:00Z","v":3023013,"vw":6.517898},{"c":6.9,"h":6.905,"l":6.58,"n":18529,"o":6.68,"t":"2026-05-26T04:00:00Z","v":3139051,"vw":6.763851},{"c":6.68,"h":6.83,"l":6.665,"n":13022,"o":6.71,"t":"2026-05-27T04:00:00Z","v":2319207,"vw":6.739484},{"c":7.16,"h":7.21,"l":6.504,"n":18555,"o":6.59,"t":"2026-05-28T04:00:00Z","v":4194173,"vw":6.964777},{"c":7.32,"h":7.435,"l":7.045,"n":14888,"o":7.28,"t":"2026-05-29T04:00:00Z","v":2801494,"vw":7.246909},{"c":7.29,"h":7.465,"l":6.9101,"n":17676,"o":7.07,"t":"2026-06-01T04:00:00Z","v":3100351,"vw":7.177409},{"c":7.42,"h":7.525,"l":7.16,"n":17106,"o":7.4,"t":"2026-06-02T04:00:00Z","v":3353533,"vw":7.387664},{"c":6.82,"h":7.28,"l":6.77,"n":15140,"o":7.28,"t":"2026-06-03T04:00:00Z","v":2842512,"vw":6.957206},{"c":6.8,"h":7.06,"l":6.735,"n":15933,"o":7,"t":"2026-06-04T04:00:00Z","v":3532486,"vw":6.847286},{"c":5.84,"h":6.52,"l":5.815,"n":26274,"o":6.5,"t":"2026-06-05T04:00:00Z","v":6142022,"vw":6.049908},{"c":5.98,"h":6.06,"l":5.86,"n":16300,"o":5.95,"t":"2026-06-08T04:00:00Z","v":2726230,"vw":5.954173},{"c":5.77,"h":6.07,"l":5.46,"n":24266,"o":6.04,"t":"2026-06-09T04:00:00Z","v":5668036,"vw":5.751898},{"c":5.48,"h":5.725,"l":5.46,"n":20031,"o":5.57,"t":"2026-06-10T04:00:00Z","v":4122307,"vw":5.57937},{"c":5.98,"h":6.005,"l":5.445,"n":24870,"o":5.47,"t":"2026-06-11T04:00:00Z","v":5700387,"vw":5.724257},{"c":6.39,"h":6.46,"l":6.03,"n":25851,"o":6.06,"t":"2026-06-12T04:00:00Z","v":6684976,"vw":6.288002},{"c":6.83,"h":7.21,"l":6.77,"n":21103,"o":6.96,"t":"2026-06-15T04:00:00Z","v":5220766,"vw":6.952394},{"c":6.95,"h":7.07,"l":6.67,"n":20029,"o":6.83,"t":"2026-06-16T04:00:00Z","v":4771101,"vw":6.884052},{"c":6.83,"h":7.405,"l":6.79,"n":30357,"o":6.9,"t":"2026-06-17T04:00:00Z","v":7314174,"vw":7.141225},{"c":6.54,"h":7,"l":6.475,"n":16179,"o":6.7,"t":"2026-06-18T04:00:00Z","v":3729464,"vw":6.641671},{"c":6.42,"h":6.515,"l":6.3201,"n":15092,"o":6.45,"t":"2026-06-22T04:00:00Z","v":2914692,"vw":6.418978},{"c":5.88,"h":6.155,"l":5.88,"n":21806,"o":6.04,"t":"2026-06-23T04:00:00Z","v":4277241,"vw":6.00628},{"c":5.64,"h":5.78,"l":5.515,"n":18491,"o":5.57,"t":"2026-06-24T04:00:00Z","v":3987379,"vw":5.630117},{"c":5.86,"h":5.99,"l":5.615,"n":20729,"o":5.82,"t":"2026-06-25T04:00:00Z","v":4656750,"vw":5.849668},{"c":6.15,"h":6.33,"l":5.88,"n":15662,"o":5.92,"t":"2026-06-26T04:00:00Z","v":3796476,"vw":6.184213},{"c":6.27,"h":6.27,"l":6.005,"n":16055,"o":6.11,"t":"2026-06-29T04:00:00Z","v":3575151,"vw":6.146417},{"c":6.34,"h":6.47,"l":6.185,"n":15419,"o":6.29,"t":"2026-06-30T04:00:00Z","v":2838815,"vw":6.342394},{"c":6.36,"h":6.749,"l":6.25,"n":13331,"o":6.31,"t":"2026-07-01T04:00:00Z","v":2429313,"vw":6.521972},{"c":6.57,"h":6.89,"l":6.42,"n":16882,"o":6.59,"t":"2026-07-02T04:00:00Z","v":3625605,"vw":6.621042},{"c":6.58,"h":6.78,"l":6.515,"n":14422,"o":6.67,"t":"2026-07-06T04:00:00Z","v":2621279,"vw":6.603916},{"c":6.07,"h":6.53,"l":5.975,"n":14939,"o":6.53,"t":"2026-07-07T04:00:00Z","v":3001175,"vw":6.149252},{"c":5.73,"h":6.01,"l":5.52,"n":16075,"o":5.86,"t":"2026-07-08T04:00:00Z","v":3683998,"vw":5.705388},{"c":6.15,"h":6.1871,"l":5.825,"n":13569,"o":5.9,"t":"2026-07-09T04:00:00Z","v":2619370,"vw":6.081975},{"c":6.05,"h":6.16,"l":5.99,"n":8763,"o":6.07,"t":"2026-07-10T04:00:00Z","v":1688633,"vw":6.082739},{"c":5.74,"h":5.9,"l":5.645,"n":12408,"o":5.86,"t":"2026-07-13T04:00:00Z","v":3158521,"vw":5.716067},{"c":5.98,"h":6.085,"l":5.895,"n":10904,"o":5.97,"t":"2026-07-14T04:00:00Z","v":2158028,"vw":5.976372},{"c":5.93,"h":6.075,"l":5.69,"n":11070,"o":5.93,"t":"2026-07-15T04:00:00Z","v":2090726,"vw":5.895247},{"c":5.51,"h":5.85,"l":5.45,"n":15554,"o":5.74,"t":"2026-07-16T04:00:00Z","v":3290681,"vw":5.583519},{"c":5.5,"h":5.57,"l":5.25,"n":12762,"o":5.4,"t":"2026-07-17T04:00:00Z","v":3123976,"vw":5.44382},{"c":5.57,"h":5.6,"l":5.435,"n":13353,"o":5.48,"t":"2026-07-20T04:00:00Z","v":2473468,"vw":5.531573},{"c":6.05,"h":6.08,"l":5.66,"n":16234,"o":5.66,"t":"2026-07-21T04:00:00Z","v":4228404,"vw":5.908882},{"c":6.26,"h":6.515,"l":6.14,"n":18501,"o":6.17,"t":"2026-07-22T04:00:00Z","v":5887399,"vw":6.324801},{"c":5.69,"h":6.0051,"l":5.61,"n":17943,"o":5.93,"t":"2026-07-23T04:00:00Z","v":3953256,"vw":5.74163},{"c":5.63,"h":5.815,"l":5.5305,"n":10386,"o":5.74,"t":"2026-07-24T04:00:00Z","v":2063216,"vw":5.678036},{"c":5.69,"h":5.79,"l":5.47,"n":10524,"o":5.76,"t":"2026-07-27T04:00:00Z","v":2414321,"vw":5.653218},{"c":5.5,"h":5.56,"l":5.35,"n":10891,"o":5.51,"t":"2026-07-28T04:00:00Z","v":2330674,"vw":5.457212},{"c":5.27,"h":5.5152,"l":5.15,"n":16587,"o":5.48,"t":"2026-07-29T04:00:00Z","v":3947634,"vw":5.309833},{"c":5.53,"h":5.54,"l":5.265,"n":13447,"o":5.4,"t":"2026-07-30T04:00:00Z","v":2893153,"vw":5.448506},{"c":5.33,"h":5.45,"l":5.211,"n":17940,"o":5.39,"t":"2026-07-31T04:00:00Z","v":2739868,"vw":5.318775},{"c":5.53,"h":5.55,"l":5.175,"n":12731,"o":5.28,"t":"2026-08-03T04:00:00Z","v":2249698,"vw":5.393837},{"c":5.91,"h":5.99,"l":5.64,"n":17571,"o":5.77,"t":"2026-08-04T04:00:00Z","v":3601391,"vw":5.841963},{"c":6.48,"h":6.585,"l":6.22,"n":33495,"o":6.27,"t":"2026-08-05T04:00:00Z","v":5850719,"vw":6.435461},{"c":6.38,"h":6.54,"l":6.31,"n":19016,"o":6.39,"t":"2026-08-06T04:00:00Z","v":2996317,"vw":6.42811},{"c":6.88,"h":6.99,"l":6.655,"n":33931,"o":6.8,"t":"2026-08-07T04:00:00Z","v":5566667,"vw":6.810885},{"c":7.31,"h":7.36,"l":6.88,"n":33027,"o":6.88,"t":"2026-08-10T04:00:00Z","v":5669642,"vw":7.172086},{"c":7.38,"h":7.4,"l":7.23,"n":25296,"o":7.3,"t":"2026-08-11T04:00:00Z","v":3825948,"vw":7.322632},{"c":7.14,"h":7.5,"l":6.97,"n":36339,"o":7.44,"t":"2026-08-12T04:00:00Z","v":8338257,"vw":7.163422},{"c":6.91,"h":7.1572,"l":6.815,"n":18790,"o":7,"t":"2026-08-13T04:00:00Z","v":4894297,"vw":6.946164},{"c":7.02,"h":7.27,"l":6.99,"n":22166,"o":7.08,"t":"2026-08-14T04:00:00Z","v":3999988,"vw":7.107113},{"c":7.2,"h":7.25,"l":6.95,"n":15701,"o":7.11,"t":"2026-08-17T04:00:00Z","v":3960093,"vw":7.139767},{"c":6.83,"h":7.195,"l":6.75,"n":23649,"o":7.05,"t":"2026-08-18T04:00:00Z","v":4667227,"vw":6.932451},{"c":7.57,"h":7.62,"l":7.165,"n":21000,"o":7.18,"t":"2026-08-19T04:00:00Z","v":4902301,"vw":7.436609},{"c":7.6,"h":7.88,"l":7.44,"n":23550,"o":7.47,"t":"2026-08-20T04:00:00Z","v":6474162,"vw":7.663422},{"c":7.4,"h":7.88,"l":7.3801,"n":16296,"o":7.85,"t":"2026-08-21T04:00:00Z","v":5454646,"vw":7.522354},{"c":7.36,"h":7.61,"l":7.27,"n":16442,"o":7.58,"t":"2026-08-24T04:00:00Z","v":2902509,"vw":7.370508},{"c":7.49,"h":7.5299,"l":7.1839,"n":12398,"o":7.2,"t":"2026-08-25T04:00:00Z","v":2314230,"vw":7.431855},{"c":7.59,"h":7.67,"l":7.28,"n":14760,"o":7.31,"t":"2026-08-26T04:00:00Z","v":3585520,"vw":7.557312},{"c":7.73,"h":7.77,"l":7.55,"n":13119,"o":7.57,"t":"2026-08-27T04:00:00Z","v":3890420,"vw":7.676404},{"c":7.47,"h":7.9,"l":7.285,"n":20135,"o":7.84,"t":"2026-08-28T04:00:00Z","v":5599680,"vw":7.540672},{"c":7.3,"h":7.415,"l":7.155,"n":13778,"o":7.37,"t":"2026-08-31T04:00:00Z","v":2833633,"vw":7.261878},{"c":7.01,"h":7.3643,"l":6.92,"n":13217,"o":6.99,"t":"2026-09-01T04:00:00Z","v":3460273,"vw":7.142094},{"c":7.5,"h":7.6,"l":7.18,"n":14911,"o":7.19,"t":"2026-09-02T04:00:00Z","v":4371639,"vw":7.464923},{"c":7.69,"h":7.84,"l":7.465,"n":14619,"o":7.8,"t":"2026-09-03T04:00:00Z","v":5350628,"vw":7.609765},{"c":7.33,"h":7.6,"l":7.315,"n":15064,"o":7.36,"t":"2026-09-04T04:00:00Z","v":5045161,"vw":7.434455},{"c":7.3,"h":7.475,"l":7.28,"n":13607,"o":7.32,"t":"2026-09-08T04:00:00Z","v":4080492,"vw":7.395603},{"c":7.36,"h":7.55,"l":7.26,"n":16162,"o":7.48,"t":"2026-09-09T04:00:00Z","v":5216469,"vw":7.384387},{"c":7.12,"h":7.3,"l":7.01,"n":16108,"o":7.08,"t":"2026-09-10T04:00:00Z","v":3370355,"vw":7.191879},{"c":6.49,"h":7.3,"l":6.43,"n":24849,"o":7.22,"t":"2026-09-11T04:00:00Z","v":6043519,"vw":6.740017},{"c":6.23,"h":6.355,"l":6.075,"n":16815,"o":6.19,"t":"2026-09-14T04:00:00Z","v":3429148,"vw":6.213041},{"c":6.14,"h":6.31,"l":6.0314,"n":13566,"o":6.28,"t":"2026-09-15T04:00:00Z","v":3451772,"vw":6.110732},{"c":5.97,"h":6.31,"l":5.83,"n":16123,"o":6.3,"t":"2026-09-16T04:00:00Z","v":3978234,"vw":6.011703},{"c":6.29,"h":6.345,"l":6.1505,"n":13675,"o":6.29,"t":"2026-09-17T04:00:00Z","v":3012266,"vw":6.274474},{"c":6.38,"h":6.46,"l":6.254,"n":11887,"o":6.4,"t":"2026-09-18T04:00:00Z","v":2726076,"vw":6.343915},{"c":6.18,"h":6.44,"l":6.135,"n":12563,"o":6.43,"t":"2026-09-21T04:00:00Z","v":3236200,"vw":6.196363},{"c":6.49,"h":6.515,"l":6.145,"n":14472,"o":6.17,"t":"2026-09-22T04:00:00Z","v":3309275,"vw":6.318537},{"c":6.04,"h":6.2625,"l":5.95,"n":14140,"o":6.24,"t":"2026-09-23T04:00:00Z","v":3373251,"vw":6.025317},{"c":5.91,"h":5.965,"l":5.81,"n":13732,"o":5.93,"t":"2026-09-24T04:00:00Z","v":2562465,"vw":5.880833},{"c":5.94,"h":5.98,"l":5.765,"n":14196,"o":5.98,"t":"2026-09-25T04:00:00Z","v":2684768,"vw":5.890406},{"c":5.61,"h":5.745,"l":5.555,"n":14717,"o":5.68,"t":"2026-09-28T04:00:00Z","v":3144036,"vw":5.64416},{"c":5.63,"h":5.655,"l":5.48,"n":11487,"o":5.58,"t":"2026-09-29T04:00:00Z","v":2800223,"vw":5.575374},{"c":5.55,"h":5.71,"l":5.53,"n":8863,"o":5.68,"t":"2026-09-30T04:00:00Z","v":2018397,"vw":5.609941},{"c":5.51,"h":5.59,"l":5.48,"n":12696,"o":5.56,"t":"2026-10-01T04:00:00Z","v":2453007,"vw":5.523606},{"c":5.55,"h":5.6687,"l":5.435,"n":12026,"o":5.62,"t":"2026-10-02T04:00:00Z","v":2367795,"vw":5.536061},{"c":5.58,"h":5.67,"l":5.425,"n":10931,"o":5.65,"t":"2026-10-05T04:00:00Z","v":2053005,"vw":5.556926},{"c":5.57,"h":5.6576,"l":5.45,"n":10222,"o":5.6,"t":"2026-10-06T04:00:00Z","v":2539347,"vw":5.566807},{"c":5.32,"h":5.4,"l":5.21,"n":16275,"o":5.27,"t":"2026-10-07T04:00:00Z","v":2754717,"vw":5.321167},{"c":5.46,"h":5.475,"l":5.3,"n":13185,"o":5.33,"t":"2026-10-08T04:00:00Z","v":2572166,"vw":5.416847},{"c":5.55,"h":5.69,"l":5.525,"n":11981,"o":5.6,"t":"2026-10-09T04:00:00Z","v":3104047,"vw":5.60523},{"c":5.4,"h":5.47,"l":5.365,"n":6626,"o":5.47,"t":"2026-10-12T04:00:00Z","v":1257612,"vw":5.401389},{"c":5.2,"h":5.44,"l":5.1401,"n":10650,"o":5.44,"t":"2026-10-13T04:00:00Z","v":2622830,"vw":5.245035},{"c":4.88,"h":5.03,"l":4.8,"n":17144,"o":4.99,"t":"2026-10-14T04:00:00Z","v":4969059,"vw":4.889523},{"c":5.19,"h":5.225,"l":4.88,"n":10791,"o":5,"t":"2026-10-15T04:00:00Z","v":3391882,"vw":5.066132},{"c":5.33,"h":5.54,"l":5.245,"n":18650,"o":5.26,"t":"2026-10-16T04:00:00Z","v":5201333,"vw":5.370128},{"c":5.21,"h":5.37,"l":5.2,"n":9213,"o":5.31,"t":"2026-10-19T04:00:00Z","v":2143177,"vw":5.252229},{"c":5.19,"h":5.395,"l":5.035,"n":9376,"o":5.12,"t":"2026-10-20T04:00:00Z","v":2326644,"vw":5.231976},{"c":5.21,"h":5.24,"l":5.115,"n":7690,"o":5.24,"t":"2026-10-21T04:00:00Z","v":2045963,"vw":5.180143}],"volatilityBars":[{"c":6.42,"h":6.42,"l":6.42,"n":15,"o":6.42,"t":"2026-09-21T08:00:00Z","v":214,"vw":6.42},{"c":6.41,"h":6.41,"l":6.41,"n":2,"o":6.41,"t":"2026-09-21T08:15:00Z","v":467,"vw":6.41},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-21T10:15:00Z","v":1700,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-21T10:45:00Z","v":170,"vw":6.38},{"c":6.35,"h":6.37,"l":6.35,"n":15,"o":6.37,"t":"2026-09-21T11:00:00Z","v":6141,"vw":6.360702},{"c":6.38,"h":6.38,"l":6.37,"n":2,"o":6.37,"t":"2026-09-21T11:15:00Z","v":250,"vw":6.376},{"c":6.42,"h":6.42,"l":6.38,"n":12,"o":6.38,"t":"2026-09-21T11:30:00Z","v":4808,"vw":6.403579},{"c":6.42,"h":6.43,"l":6.41,"n":10,"o":6.42,"t":"2026-09-21T11:45:00Z","v":1958,"vw":6.416842},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-09-21T12:00:00Z","v":159,"vw":6.43},{"c":6.4405,"h":6.4405,"l":6.41,"n":5,"o":6.42,"t":"2026-09-21T12:15:00Z","v":4144,"vw":6.421871},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-09-21T12:45:00Z","v":100,"vw":6.45},{"c":6.43,"h":6.45,"l":6.41,"n":5,"o":6.41,"t":"2026-09-21T13:00:00Z","v":1040,"vw":6.429808},{"c":6.45,"h":6.45,"l":6.43,"n":8,"o":6.43,"t":"2026-09-21T13:15:00Z","v":3100,"vw":6.438329},{"c":6.25,"h":6.44,"l":6.215,"n":1451,"o":6.43,"t":"2026-09-21T13:30:00Z","v":474750,"vw":6.292011},{"c":6.225,"h":6.24,"l":6.185,"n":485,"o":6.235,"t":"2026-09-21T13:45:00Z","v":180331,"vw":6.214008},{"c":6.205,"h":6.22,"l":6.145,"n":561,"o":6.215,"t":"2026-09-21T14:00:00Z","v":155967,"vw":6.171325},{"c":6.2195,"h":6.2195,"l":6.17,"n":413,"o":6.215,"t":"2026-09-21T14:15:00Z","v":100222,"vw":6.190842},{"c":6.135,"h":6.225,"l":6.135,"n":515,"o":6.22,"t":"2026-09-21T14:30:00Z","v":98809,"vw":6.170912},{"c":6.155,"h":6.18,"l":6.136,"n":423,"o":6.136,"t":"2026-09-21T14:45:00Z","v":101106,"vw":6.157272},{"c":6.185,"h":6.215,"l":6.155,"n":459,"o":6.155,"t":"2026-09-21T15:00:00Z","v":114050,"vw":6.190364},{"c":6.195,"h":6.2,"l":6.17,"n":387,"o":6.18,"t":"2026-09-21T15:15:00Z","v":48718,"vw":6.185286},{"c":6.1851,"h":6.2053,"l":6.1801,"n":393,"o":6.195,"t":"2026-09-21T15:30:00Z","v":108892,"vw":6.191589},{"c":6.205,"h":6.2395,"l":6.19,"n":410,"o":6.19,"t":"2026-09-21T15:45:00Z","v":54790,"vw":6.214102},{"c":6.19,"h":6.205,"l":6.185,"n":501,"o":6.205,"t":"2026-09-21T16:00:00Z","v":91959,"vw":6.197538},{"c":6.165,"h":6.215,"l":6.16,"n":309,"o":6.195,"t":"2026-09-21T16:15:00Z","v":63790,"vw":6.186282},{"c":6.16,"h":6.175,"l":6.16,"n":234,"o":6.17,"t":"2026-09-21T16:30:00Z","v":34963,"vw":6.165834},{"c":6.165,"h":6.175,"l":6.16,"n":261,"o":6.16,"t":"2026-09-21T16:45:00Z","v":39884,"vw":6.167347},{"c":6.198,"h":6.2,"l":6.16,"n":235,"o":6.165,"t":"2026-09-21T17:00:00Z","v":36260,"vw":6.17509},{"c":6.175,"h":6.195,"l":6.17,"n":143,"o":6.195,"t":"2026-09-21T17:15:00Z","v":14366,"vw":6.185398},{"c":6.165,"h":6.1799,"l":6.1645,"n":325,"o":6.175,"t":"2026-09-21T17:30:00Z","v":60474,"vw":6.170032},{"c":6.1401,"h":6.18,"l":6.14,"n":564,"o":6.1625,"t":"2026-09-21T17:45:00Z","v":164420,"vw":6.155816},{"c":6.149,"h":6.15,"l":6.14,"n":307,"o":6.14,"t":"2026-09-21T18:00:00Z","v":51633,"vw":6.144767},{"c":6.1401,"h":6.16,"l":6.14,"n":450,"o":6.15,"t":"2026-09-21T18:15:00Z","v":152565,"vw":6.147602},{"c":6.145,"h":6.155,"l":6.14,"n":453,"o":6.15,"t":"2026-09-21T18:30:00Z","v":99054,"vw":6.147658},{"c":6.145,"h":6.16,"l":6.14,"n":441,"o":6.14,"t":"2026-09-21T18:45:00Z","v":79096,"vw":6.14741},{"c":6.19,"h":6.19,"l":6.14,"n":565,"o":6.145,"t":"2026-09-21T19:00:00Z","v":159416,"vw":6.15672},{"c":6.19,"h":6.1999,"l":6.18,"n":448,"o":6.185,"t":"2026-09-21T19:15:00Z","v":148238,"vw":6.191146},{"c":6.2199,"h":6.23,"l":6.195,"n":485,"o":6.195,"t":"2026-09-21T19:30:00Z","v":86190,"vw":6.212478},{"c":6.1945,"h":6.215,"l":6.18,"n":1066,"o":6.215,"t":"2026-09-21T19:45:00Z","v":260964,"vw":6.193769},{"c":6.18,"h":6.18,"l":6.18,"n":9,"o":6.18,"t":"2026-09-21T20:00:00Z","v":66095,"vw":6.18},{"c":6.2041,"h":6.2041,"l":6.1508,"n":4,"o":6.1907,"t":"2026-09-21T21:30:00Z","v":760,"vw":6.186293},{"c":6.19,"h":6.21,"l":6.19,"n":8,"o":6.21,"t":"2026-09-21T22:15:00Z","v":30197,"vw":6.200557},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-09-21T22:45:00Z","v":500,"vw":6.19},{"c":6.19,"h":6.19,"l":6.19,"n":5,"o":6.19,"t":"2026-09-21T23:15:00Z","v":1100,"vw":6.19},{"c":6.21,"h":6.21,"l":6.1983,"n":6,"o":6.1983,"t":"2026-09-21T23:30:00Z","v":1249,"vw":6.206054},{"c":6.2023,"h":6.2023,"l":6.1938,"n":6,"o":6.1938,"t":"2026-09-21T23:45:00Z","v":1085,"vw":6.200213},{"c":6.2,"h":6.2,"l":6.09,"n":12,"o":6.09,"t":"2026-09-22T08:00:00Z","v":647,"vw":6.13453},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-09-22T08:15:00Z","v":2500,"vw":6.1},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-09-22T08:45:00Z","v":502,"vw":6.15},{"c":6.19,"h":6.19,"l":6.11,"n":4,"o":6.12,"t":"2026-09-22T10:00:00Z","v":1400,"vw":6.1607},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-09-22T11:00:00Z","v":104,"vw":6.12},{"c":6.15,"h":6.15,"l":6.1,"n":7,"o":6.104,"t":"2026-09-22T11:15:00Z","v":600,"vw":6.1116},{"c":6.0866,"h":6.1,"l":6.0866,"n":10,"o":6.1,"t":"2026-09-22T11:30:00Z","v":2833,"vw":6.092841},{"c":6.08,"h":6.08,"l":6.08,"n":4,"o":6.08,"t":"2026-09-22T11:45:00Z","v":216,"vw":6.08},{"c":6.16,"h":6.16,"l":6.13,"n":6,"o":6.13,"t":"2026-09-22T12:15:00Z","v":3200,"vw":6.14625},{"c":6.2,"h":6.2,"l":6.1799,"n":4,"o":6.1799,"t":"2026-09-22T12:30:00Z","v":12102,"vw":6.180083},{"c":6.19,"h":6.19,"l":6.16,"n":21,"o":6.16,"t":"2026-09-22T12:45:00Z","v":4585,"vw":6.183547},{"c":6.19,"h":6.1999,"l":6.19,"n":2,"o":6.1999,"t":"2026-09-22T13:00:00Z","v":14000,"vw":6.197071},{"c":6.278,"h":6.28,"l":6.145,"n":545,"o":6.17,"t":"2026-09-22T13:30:00Z","v":215929,"vw":6.213835},{"c":6.265,"h":6.295,"l":6.255,"n":551,"o":6.27,"t":"2026-09-22T13:45:00Z","v":137466,"vw":6.271194},{"c":6.26,"h":6.28,"l":6.2,"n":619,"o":6.265,"t":"2026-09-22T14:00:00Z","v":169453,"vw":6.236885},{"c":6.22,"h":6.26,"l":6.21,"n":538,"o":6.26,"t":"2026-09-22T14:15:00Z","v":147249,"vw":6.231783},{"c":6.1699,"h":6.225,"l":6.1501,"n":488,"o":6.22,"t":"2026-09-22T14:30:00Z","v":101797,"vw":6.192005},{"c":6.22,"h":6.2298,"l":6.16,"n":487,"o":6.165,"t":"2026-09-22T14:45:00Z","v":98146,"vw":6.196356},{"c":6.23,"h":6.24,"l":6.2,"n":617,"o":6.22,"t":"2026-09-22T15:00:00Z","v":158578,"vw":6.220377},{"c":6.22,"h":6.245,"l":6.21,"n":359,"o":6.22,"t":"2026-09-22T15:15:00Z","v":129384,"vw":6.224458},{"c":6.225,"h":6.24,"l":6.21,"n":377,"o":6.22,"t":"2026-09-22T15:30:00Z","v":100910,"vw":6.228002},{"c":6.235,"h":6.2499,"l":6.215,"n":325,"o":6.225,"t":"2026-09-22T15:45:00Z","v":60767,"vw":6.235505},{"c":6.215,"h":6.245,"l":6.205,"n":261,"o":6.235,"t":"2026-09-22T16:00:00Z","v":41616,"vw":6.22642},{"c":6.205,"h":6.22,"l":6.2,"n":256,"o":6.215,"t":"2026-09-22T16:15:00Z","v":32008,"vw":6.211226},{"c":6.235,"h":6.24,"l":6.205,"n":326,"o":6.205,"t":"2026-09-22T16:30:00Z","v":55265,"vw":6.220779},{"c":6.26,"h":6.28,"l":6.24,"n":436,"o":6.24,"t":"2026-09-22T16:45:00Z","v":81017,"vw":6.258964},{"c":6.25,"h":6.27,"l":6.245,"n":303,"o":6.255,"t":"2026-09-22T17:00:00Z","v":44935,"vw":6.257465},{"c":6.2401,"h":6.255,"l":6.23,"n":315,"o":6.255,"t":"2026-09-22T17:15:00Z","v":61673,"vw":6.244858},{"c":6.26,"h":6.27,"l":6.235,"n":597,"o":6.245,"t":"2026-09-22T17:30:00Z","v":129183,"vw":6.250935},{"c":6.355,"h":6.365,"l":6.26,"n":755,"o":6.27,"t":"2026-09-22T17:45:00Z","v":175979,"vw":6.318323},{"c":6.3702,"h":6.4099,"l":6.335,"n":665,"o":6.355,"t":"2026-09-22T18:00:00Z","v":171719,"vw":6.374099},{"c":6.415,"h":6.43,"l":6.365,"n":896,"o":6.375,"t":"2026-09-22T18:15:00Z","v":265768,"vw":6.400806},{"c":6.385,"h":6.42,"l":6.3801,"n":390,"o":6.415,"t":"2026-09-22T18:30:00Z","v":57168,"vw":6.399283},{"c":6.425,"h":6.435,"l":6.385,"n":390,"o":6.385,"t":"2026-09-22T18:45:00Z","v":60513,"vw":6.416471},{"c":6.46,"h":6.475,"l":6.425,"n":587,"o":6.43,"t":"2026-09-22T19:00:00Z","v":88094,"vw":6.451473},{"c":6.455,"h":6.465,"l":6.44,"n":555,"o":6.4614,"t":"2026-09-22T19:15:00Z","v":92109,"vw":6.450218},{"c":6.5,"h":6.5094,"l":6.45,"n":986,"o":6.455,"t":"2026-09-22T19:30:00Z","v":192463,"vw":6.489945},{"c":6.485,"h":6.515,"l":6.48,"n":1600,"o":6.51,"t":"2026-09-22T19:45:00Z","v":284708,"vw":6.499006},{"c":6.49,"h":6.54,"l":6.4,"n":22,"o":6.49,"t":"2026-09-22T20:00:00Z","v":63164,"vw":6.490902},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-09-22T20:15:00Z","v":120,"vw":6.46},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-09-22T21:00:00Z","v":1017,"vw":6.5},{"c":6.5,"h":6.5,"l":6.49,"n":27,"o":6.49,"t":"2026-09-22T21:15:00Z","v":2602,"vw":6.497562},{"c":6.4998,"h":6.4998,"l":6.4998,"n":1,"o":6.4998,"t":"2026-09-22T21:30:00Z","v":100,"vw":6.4998},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-09-22T22:15:00Z","v":2000,"vw":6.5},{"c":6.49,"h":6.49,"l":6.49,"n":2,"o":6.49,"t":"2026-09-22T22:30:00Z","v":300,"vw":6.49},{"c":6.48,"h":6.48,"l":6.4233,"n":2,"o":6.4233,"t":"2026-09-22T23:15:00Z","v":366,"vw":6.46203},{"c":6.4876,"h":6.4876,"l":6.4876,"n":1,"o":6.4876,"t":"2026-09-22T23:30:00Z","v":150,"vw":6.4876},{"c":6.4958,"h":6.4958,"l":6.4958,"n":1,"o":6.4958,"t":"2026-09-22T23:45:00Z","v":300,"vw":6.4958},{"c":6.34,"h":6.35,"l":6.34,"n":4,"o":6.35,"t":"2026-09-23T08:00:00Z","v":700,"vw":6.344286},{"c":6.31,"h":6.35,"l":6.31,"n":6,"o":6.35,"t":"2026-09-23T11:00:00Z","v":857,"vw":6.338173},{"c":6.29,"h":6.34,"l":6.28,"n":32,"o":6.34,"t":"2026-09-23T11:15:00Z","v":14138,"vw":6.307283},{"c":6.285,"h":6.3,"l":6.27,"n":27,"o":6.3,"t":"2026-09-23T11:30:00Z","v":20405,"vw":6.292186},{"c":6.33,"h":6.33,"l":6.328,"n":5,"o":6.328,"t":"2026-09-23T12:00:00Z","v":1646,"vw":6.328504},{"c":6.28,"h":6.3,"l":6.28,"n":8,"o":6.3,"t":"2026-09-23T12:15:00Z","v":2285,"vw":6.286818},{"c":6.24,"h":6.2702,"l":6.23,"n":108,"o":6.2702,"t":"2026-09-23T12:30:00Z","v":32254,"vw":6.250785},{"c":6.22,"h":6.24,"l":6.218,"n":64,"o":6.24,"t":"2026-09-23T12:45:00Z","v":12113,"vw":6.227579},{"c":6.24,"h":6.27,"l":6.24,"n":4,"o":6.27,"t":"2026-09-23T13:00:00Z","v":800,"vw":6.25},{"c":6.24,"h":6.28,"l":6.24,"n":7,"o":6.24,"t":"2026-09-23T13:15:00Z","v":1585,"vw":6.265924},{"c":6.095,"h":6.2625,"l":6.07,"n":1194,"o":6.24,"t":"2026-09-23T13:30:00Z","v":412838,"vw":6.140919},{"c":6.025,"h":6.09,"l":6.01,"n":725,"o":6.09,"t":"2026-09-23T13:45:00Z","v":204124,"vw":6.035737},{"c":5.99,"h":6.05,"l":5.95,"n":2420,"o":6.0201,"t":"2026-09-23T14:00:00Z","v":675539,"vw":5.976801},{"c":5.99,"h":6.005,"l":5.96,"n":556,"o":5.99,"t":"2026-09-23T14:15:00Z","v":129049,"vw":5.98306},{"c":6.01,"h":6.036,"l":5.985,"n":480,"o":5.995,"t":"2026-09-23T14:30:00Z","v":74797,"vw":6.006655},{"c":6.0597,"h":6.08,"l":6.0001,"n":636,"o":6.01,"t":"2026-09-23T14:45:00Z","v":156522,"vw":6.046816},{"c":6.0401,"h":6.07,"l":6.032,"n":384,"o":6.06,"t":"2026-09-23T15:00:00Z","v":62871,"vw":6.045451},{"c":6.005,"h":6.045,"l":6.005,"n":202,"o":6.045,"t":"2026-09-23T15:15:00Z","v":27930,"vw":6.03474},{"c":5.995,"h":6,"l":5.975,"n":377,"o":6,"t":"2026-09-23T15:30:00Z","v":122852,"vw":5.992452},{"c":5.985,"h":6.005,"l":5.96,"n":385,"o":6,"t":"2026-09-23T15:45:00Z","v":57541,"vw":5.979316},{"c":6,"h":6,"l":5.975,"n":257,"o":5.985,"t":"2026-09-23T16:00:00Z","v":71856,"vw":5.986938},{"c":6.015,"h":6.02,"l":6,"n":275,"o":6.005,"t":"2026-09-23T16:15:00Z","v":70315,"vw":6.012989},{"c":6.03,"h":6.05,"l":6.02,"n":218,"o":6.02,"t":"2026-09-23T16:30:00Z","v":90990,"vw":6.033423},{"c":6.0398,"h":6.0398,"l":6.015,"n":344,"o":6.03,"t":"2026-09-23T16:45:00Z","v":98263,"vw":6.023513},{"c":6.0022,"h":6.035,"l":5.9901,"n":411,"o":6.03,"t":"2026-09-23T17:00:00Z","v":107430,"vw":6.006422},{"c":6.015,"h":6.02,"l":6.005,"n":174,"o":6.005,"t":"2026-09-23T17:15:00Z","v":31944,"vw":6.011529},{"c":6.02,"h":6.021,"l":5.985,"n":530,"o":6.015,"t":"2026-09-23T17:30:00Z","v":101191,"vw":6.001283},{"c":6.045,"h":6.045,"l":6.0144,"n":325,"o":6.02,"t":"2026-09-23T17:45:00Z","v":32426,"vw":6.02952},{"c":6.03,"h":6.0499,"l":6.02,"n":382,"o":6.045,"t":"2026-09-23T18:00:00Z","v":59912,"vw":6.033743},{"c":6.0303,"h":6.045,"l":6.025,"n":232,"o":6.035,"t":"2026-09-23T18:15:00Z","v":37486,"vw":6.035493},{"c":6.03,"h":6.045,"l":6.0207,"n":298,"o":6.035,"t":"2026-09-23T18:30:00Z","v":50627,"vw":6.035376},{"c":6.045,"h":6.045,"l":6.02,"n":306,"o":6.02,"t":"2026-09-23T18:45:00Z","v":48480,"vw":6.030787},{"c":6.025,"h":6.045,"l":6.02,"n":325,"o":6.045,"t":"2026-09-23T19:00:00Z","v":55659,"vw":6.033672},{"c":6.015,"h":6.025,"l":6,"n":487,"o":6.02,"t":"2026-09-23T19:15:00Z","v":102990,"vw":6.012397},{"c":5.995,"h":6.02,"l":5.99,"n":473,"o":6.015,"t":"2026-09-23T19:30:00Z","v":80550,"vw":6.00135},{"c":6.03,"h":6.045,"l":5.99,"n":1235,"o":5.9999,"t":"2026-09-23T19:45:00Z","v":262285,"vw":6.024251},{"c":6.07,"h":6.07,"l":6.04,"n":12,"o":6.04,"t":"2026-09-23T20:00:00Z","v":30510,"vw":6.040098},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-09-23T20:15:00Z","v":100,"vw":6.06},{"c":6.0577,"h":6.0577,"l":6.0577,"n":1,"o":6.0577,"t":"2026-09-23T20:30:00Z","v":100,"vw":6.0577},{"c":6.0595,"h":6.0595,"l":6.04,"n":2,"o":6.04,"t":"2026-09-23T21:00:00Z","v":200,"vw":6.04975},{"c":6.0745,"h":6.0757,"l":6.04,"n":4,"o":6.06,"t":"2026-09-23T21:15:00Z","v":653,"vw":6.06438},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-09-23T23:15:00Z","v":100,"vw":6.07},{"c":6.0753,"h":6.0753,"l":6.0753,"n":1,"o":6.0753,"t":"2026-09-23T23:30:00Z","v":150,"vw":6.0753},{"c":6.0764,"h":6.0764,"l":6.07,"n":3,"o":6.07,"t":"2026-09-23T23:45:00Z","v":206,"vw":6.0732},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-09-24T08:00:00Z","v":1648,"vw":6.07},{"c":5.94,"h":5.94,"l":5.94,"n":6,"o":5.94,"t":"2026-09-24T09:30:00Z","v":123,"vw":5.94},{"c":5.85,"h":5.89,"l":5.85,"n":3,"o":5.89,"t":"2026-09-24T10:15:00Z","v":702,"vw":5.867806},{"c":5.96,"h":5.96,"l":5.93,"n":7,"o":5.95,"t":"2026-09-24T11:00:00Z","v":1371,"vw":5.938381},{"c":5.9512,"h":5.9512,"l":5.9512,"n":1,"o":5.9512,"t":"2026-09-24T11:15:00Z","v":328,"vw":5.9512},{"c":5.95,"h":5.95,"l":5.95,"n":4,"o":5.95,"t":"2026-09-24T11:30:00Z","v":1151,"vw":5.95},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-09-24T12:15:00Z","v":500,"vw":5.96},{"c":5.9304,"h":5.9304,"l":5.9304,"n":1,"o":5.9304,"t":"2026-09-24T12:30:00Z","v":500,"vw":5.9304},{"c":5.93,"h":5.955,"l":5.93,"n":16,"o":5.955,"t":"2026-09-24T12:45:00Z","v":2828,"vw":5.944},{"c":5.95,"h":5.95,"l":5.94,"n":8,"o":5.95,"t":"2026-09-24T13:15:00Z","v":2600,"vw":5.942308},{"c":5.895,"h":5.965,"l":5.88,"n":969,"o":5.93,"t":"2026-09-24T13:30:00Z","v":318198,"vw":5.925343},{"c":5.89,"h":5.9,"l":5.85,"n":549,"o":5.8971,"t":"2026-09-24T13:45:00Z","v":138803,"vw":5.875882},{"c":5.9001,"h":5.92,"l":5.88,"n":522,"o":5.89,"t":"2026-09-24T14:00:00Z","v":74240,"vw":5.897771},{"c":5.895,"h":5.91,"l":5.8701,"n":427,"o":5.905,"t":"2026-09-24T14:15:00Z","v":86688,"vw":5.885763},{"c":5.9001,"h":5.91,"l":5.885,"n":353,"o":5.9,"t":"2026-09-24T14:30:00Z","v":61638,"vw":5.897383},{"c":5.87,"h":5.925,"l":5.87,"n":615,"o":5.9,"t":"2026-09-24T14:45:00Z","v":113177,"vw":5.907037},{"c":5.845,"h":5.8796,"l":5.845,"n":571,"o":5.87,"t":"2026-09-24T15:00:00Z","v":104066,"vw":5.860693},{"c":5.8401,"h":5.87,"l":5.84,"n":635,"o":5.845,"t":"2026-09-24T15:15:00Z","v":58816,"vw":5.855646},{"c":5.855,"h":5.855,"l":5.82,"n":653,"o":5.84,"t":"2026-09-24T15:30:00Z","v":85340,"vw":5.83607},{"c":5.835,"h":5.865,"l":5.83,"n":451,"o":5.86,"t":"2026-09-24T15:45:00Z","v":56919,"vw":5.851477},{"c":5.84,"h":5.84,"l":5.815,"n":404,"o":5.83,"t":"2026-09-24T16:00:00Z","v":78812,"vw":5.824869},{"c":5.91,"h":5.93,"l":5.835,"n":1007,"o":5.85,"t":"2026-09-24T16:15:00Z","v":170779,"vw":5.891956},{"c":5.895,"h":5.925,"l":5.885,"n":544,"o":5.91,"t":"2026-09-24T16:30:00Z","v":68327,"vw":5.910192},{"c":5.9024,"h":5.9111,"l":5.885,"n":303,"o":5.885,"t":"2026-09-24T16:45:00Z","v":32451,"vw":5.900239},{"c":5.895,"h":5.91,"l":5.875,"n":544,"o":5.9,"t":"2026-09-24T17:00:00Z","v":104385,"vw":5.892431},{"c":5.875,"h":5.8902,"l":5.865,"n":317,"o":5.89,"t":"2026-09-24T17:15:00Z","v":30931,"vw":5.878681},{"c":5.835,"h":5.88,"l":5.83,"n":352,"o":5.875,"t":"2026-09-24T17:30:00Z","v":89898,"vw":5.854973},{"c":5.845,"h":5.85,"l":5.83,"n":329,"o":5.83,"t":"2026-09-24T17:45:00Z","v":70274,"vw":5.84113},{"c":5.845,"h":5.849,"l":5.81,"n":342,"o":5.84,"t":"2026-09-24T18:00:00Z","v":47059,"vw":5.825518},{"c":5.855,"h":5.86,"l":5.83,"n":343,"o":5.85,"t":"2026-09-24T18:15:00Z","v":70182,"vw":5.84659},{"c":5.845,"h":5.885,"l":5.84,"n":611,"o":5.855,"t":"2026-09-24T18:30:00Z","v":187739,"vw":5.857927},{"c":5.86,"h":5.87,"l":5.845,"n":289,"o":5.845,"t":"2026-09-24T18:45:00Z","v":32100,"vw":5.860994},{"c":5.8399,"h":5.865,"l":5.835,"n":457,"o":5.865,"t":"2026-09-24T19:00:00Z","v":48055,"vw":5.844573},{"c":5.875,"h":5.875,"l":5.835,"n":236,"o":5.835,"t":"2026-09-24T19:15:00Z","v":37482,"vw":5.857264},{"c":5.895,"h":5.895,"l":5.86,"n":467,"o":5.8758,"t":"2026-09-24T19:30:00Z","v":71568,"vw":5.878668},{"c":5.905,"h":5.9187,"l":5.885,"n":1139,"o":5.89,"t":"2026-09-24T19:45:00Z","v":241972,"vw":5.902142},{"c":5.91,"h":5.91,"l":5.91,"n":9,"o":5.91,"t":"2026-09-24T20:00:00Z","v":43770,"vw":5.91},{"c":5.9499,"h":5.9499,"l":5.9499,"n":1,"o":5.9499,"t":"2026-09-24T20:30:00Z","v":3000,"vw":5.9499},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-24T21:15:00Z","v":360,"vw":5.91},{"c":5.9181,"h":5.9181,"l":5.88,"n":5,"o":5.885,"t":"2026-09-24T21:30:00Z","v":1900,"vw":5.905714},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-24T22:30:00Z","v":500,"vw":5.91},{"c":5.92,"h":5.92,"l":5.8802,"n":5,"o":5.91,"t":"2026-09-24T23:00:00Z","v":1035,"vw":5.905092},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-24T23:15:00Z","v":119,"vw":5.91},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-24T23:30:00Z","v":105,"vw":5.91},{"c":5.9,"h":5.9,"l":5.9,"n":6,"o":5.9,"t":"2026-09-25T08:00:00Z","v":232,"vw":5.9},{"c":5.98,"h":6.05,"l":5.98,"n":2,"o":6.05,"t":"2026-09-25T08:30:00Z","v":1780,"vw":5.991011},{"c":6.0373,"h":6.0423,"l":6.0003,"n":10,"o":6.0003,"t":"2026-09-25T11:00:00Z","v":3353,"vw":6.024477},{"c":6.06,"h":6.09,"l":6.04,"n":25,"o":6.04,"t":"2026-09-25T11:15:00Z","v":8011,"vw":6.067617},{"c":6.0806,"h":6.0806,"l":6.0806,"n":1,"o":6.0806,"t":"2026-09-25T11:30:00Z","v":500,"vw":6.0806},{"c":6.02,"h":6.02,"l":6.02,"n":4,"o":6.02,"t":"2026-09-25T11:45:00Z","v":663,"vw":6.02},{"c":6,"h":6.01,"l":6,"n":7,"o":6.01,"t":"2026-09-25T12:00:00Z","v":2229,"vw":6.008227},{"c":6.0051,"h":6.0051,"l":5.99,"n":6,"o":5.99,"t":"2026-09-25T12:15:00Z","v":2310,"vw":5.990657},{"c":6.0077,"h":6.0077,"l":5.985,"n":3,"o":6,"t":"2026-09-25T12:30:00Z","v":2100,"vw":6.002952},{"c":6.02,"h":6.02,"l":6.01,"n":4,"o":6.01,"t":"2026-09-25T12:45:00Z","v":1150,"vw":6.011345},{"c":5.99,"h":6.0048,"l":5.97,"n":20,"o":6,"t":"2026-09-25T13:00:00Z","v":11749,"vw":5.986328},{"c":5.96,"h":5.98,"l":5.96,"n":16,"o":5.98,"t":"2026-09-25T13:15:00Z","v":4549,"vw":5.977337},{"c":5.855,"h":5.98,"l":5.8461,"n":1166,"o":5.98,"t":"2026-09-25T13:30:00Z","v":235928,"vw":5.89051},{"c":5.845,"h":5.8684,"l":5.83,"n":628,"o":5.85,"t":"2026-09-25T13:45:00Z","v":126058,"vw":5.848898},{"c":5.805,"h":5.84,"l":5.765,"n":788,"o":5.84,"t":"2026-09-25T14:00:00Z","v":203973,"vw":5.796003},{"c":5.835,"h":5.8483,"l":5.795,"n":629,"o":5.81,"t":"2026-09-25T14:15:00Z","v":106684,"vw":5.821141},{"c":5.875,"h":5.875,"l":5.83,"n":583,"o":5.83,"t":"2026-09-25T14:30:00Z","v":161973,"vw":5.847535},{"c":5.88,"h":5.9,"l":5.86,"n":633,"o":5.8701,"t":"2026-09-25T14:45:00Z","v":123337,"vw":5.876493},{"c":5.905,"h":5.91,"l":5.865,"n":576,"o":5.885,"t":"2026-09-25T15:00:00Z","v":115756,"vw":5.88933},{"c":5.9,"h":5.9082,"l":5.87,"n":448,"o":5.9,"t":"2026-09-25T15:15:00Z","v":78709,"vw":5.890444},{"c":5.86,"h":5.93,"l":5.86,"n":496,"o":5.895,"t":"2026-09-25T15:30:00Z","v":109187,"vw":5.891836},{"c":5.915,"h":5.915,"l":5.85,"n":525,"o":5.865,"t":"2026-09-25T15:45:00Z","v":97218,"vw":5.8753},{"c":5.91,"h":5.9499,"l":5.905,"n":598,"o":5.925,"t":"2026-09-25T16:00:00Z","v":141750,"vw":5.926489},{"c":5.915,"h":5.92,"l":5.89,"n":436,"o":5.9101,"t":"2026-09-25T16:15:00Z","v":53489,"vw":5.906302},{"c":5.9001,"h":5.92,"l":5.885,"n":664,"o":5.92,"t":"2026-09-25T16:30:00Z","v":122422,"vw":5.90491},{"c":5.9018,"h":5.91,"l":5.88,"n":400,"o":5.905,"t":"2026-09-25T16:45:00Z","v":85402,"vw":5.896019},{"c":5.9248,"h":5.935,"l":5.905,"n":412,"o":5.905,"t":"2026-09-25T17:00:00Z","v":94131,"vw":5.921748},{"c":5.91,"h":5.9297,"l":5.91,"n":274,"o":5.9234,"t":"2026-09-25T17:15:00Z","v":55015,"vw":5.919968},{"c":5.9122,"h":5.915,"l":5.9,"n":505,"o":5.91,"t":"2026-09-25T17:30:00Z","v":105167,"vw":5.906982},{"c":5.922,"h":5.925,"l":5.9001,"n":364,"o":5.92,"t":"2026-09-25T17:45:00Z","v":43414,"vw":5.913399},{"c":5.93,"h":5.935,"l":5.91,"n":560,"o":5.92,"t":"2026-09-25T18:00:00Z","v":45273,"vw":5.927512},{"c":5.935,"h":5.94,"l":5.92,"n":324,"o":5.93,"t":"2026-09-25T18:15:00Z","v":35168,"vw":5.932334},{"c":5.94,"h":5.945,"l":5.93,"n":270,"o":5.935,"t":"2026-09-25T18:30:00Z","v":24713,"vw":5.937578},{"c":5.955,"h":5.955,"l":5.94,"n":321,"o":5.945,"t":"2026-09-25T18:45:00Z","v":46752,"vw":5.948369},{"c":5.955,"h":5.96,"l":5.94,"n":319,"o":5.955,"t":"2026-09-25T19:00:00Z","v":40965,"vw":5.95198},{"c":5.94,"h":5.9599,"l":5.94,"n":422,"o":5.95,"t":"2026-09-25T19:15:00Z","v":74731,"vw":5.949998},{"c":5.945,"h":5.955,"l":5.94,"n":426,"o":5.94,"t":"2026-09-25T19:30:00Z","v":56350,"vw":5.947973},{"c":5.925,"h":5.95,"l":5.92,"n":1035,"o":5.945,"t":"2026-09-25T19:45:00Z","v":192457,"vw":5.937141},{"c":5.87,"h":5.9588,"l":5.87,"n":10,"o":5.94,"t":"2026-09-25T20:00:00Z","v":36066,"vw":5.939911},{"c":5.9497,"h":5.9497,"l":5.9497,"n":3,"o":5.9497,"t":"2026-09-25T20:15:00Z","v":102,"vw":5.9497},{"c":5.9487,"h":5.9487,"l":5.8848,"n":3,"o":5.8848,"t":"2026-09-25T20:30:00Z","v":1349,"vw":5.91791},{"c":5.95,"h":5.95,"l":5.91,"n":3,"o":5.91,"t":"2026-09-25T20:45:00Z","v":460,"vw":5.936391},{"c":5.9497,"h":5.9497,"l":5.9497,"n":1,"o":5.9497,"t":"2026-09-25T21:00:00Z","v":100,"vw":5.9497},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-09-25T22:30:00Z","v":300,"vw":5.94},{"c":5.9497,"h":5.9497,"l":5.9497,"n":1,"o":5.9497,"t":"2026-09-25T22:45:00Z","v":300,"vw":5.9497},{"c":5.9415,"h":5.9415,"l":5.9415,"n":1,"o":5.9415,"t":"2026-09-25T23:00:00Z","v":813,"vw":5.9415},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-09-25T23:30:00Z","v":2000,"vw":5.94},{"c":5.61,"h":5.84,"l":5.58,"n":51,"o":5.84,"t":"2026-09-28T08:00:00Z","v":18676,"vw":5.637852},{"c":5.67,"h":5.67,"l":5.57,"n":10,"o":5.63,"t":"2026-09-28T08:15:00Z","v":4328,"vw":5.588129},{"c":5.67,"h":5.68,"l":5.55,"n":24,"o":5.67,"t":"2026-09-28T09:00:00Z","v":2832,"vw":5.632569},{"c":5.57,"h":5.59,"l":5.57,"n":3,"o":5.59,"t":"2026-09-28T09:15:00Z","v":1485,"vw":5.573673},{"c":5.62,"h":5.68,"l":5.62,"n":15,"o":5.68,"t":"2026-09-28T10:00:00Z","v":1610,"vw":5.625803},{"c":5.5876,"h":5.68,"l":5.5876,"n":6,"o":5.67,"t":"2026-09-28T10:15:00Z","v":2447,"vw":5.617981},{"c":5.62,"h":5.62,"l":5.61,"n":7,"o":5.61,"t":"2026-09-28T10:30:00Z","v":1182,"vw":5.618416},{"c":5.61,"h":5.61,"l":5.61,"n":5,"o":5.61,"t":"2026-09-28T10:45:00Z","v":600,"vw":5.61},{"c":5.55,"h":5.69,"l":5.55,"n":86,"o":5.66,"t":"2026-09-28T11:00:00Z","v":28340,"vw":5.599477},{"c":5.584,"h":5.59,"l":5.56,"n":13,"o":5.56,"t":"2026-09-28T11:15:00Z","v":4459,"vw":5.576899},{"c":5.61,"h":5.62,"l":5.595,"n":21,"o":5.605,"t":"2026-09-28T11:30:00Z","v":5889,"vw":5.603816},{"c":5.6,"h":5.61,"l":5.6,"n":6,"o":5.6028,"t":"2026-09-28T11:45:00Z","v":1201,"vw":5.604024},{"c":5.6,"h":5.639,"l":5.6,"n":32,"o":5.61,"t":"2026-09-28T12:00:00Z","v":14652,"vw":5.624145},{"c":5.61,"h":5.68,"l":5.6082,"n":5,"o":5.6082,"t":"2026-09-28T12:15:00Z","v":2481,"vw":5.645011},{"c":5.6,"h":5.6761,"l":5.6,"n":11,"o":5.6761,"t":"2026-09-28T12:30:00Z","v":2807,"vw":5.634577},{"c":5.64,"h":5.64,"l":5.6,"n":8,"o":5.6,"t":"2026-09-28T12:45:00Z","v":1527,"vw":5.606429},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-09-28T13:00:00Z","v":600,"vw":5.64},{"c":5.62,"h":5.65,"l":5.62,"n":31,"o":5.62,"t":"2026-09-28T13:15:00Z","v":13241,"vw":5.636191},{"c":5.67,"h":5.68,"l":5.555,"n":948,"o":5.68,"t":"2026-09-28T13:30:00Z","v":387335,"vw":5.6298},{"c":5.73,"h":5.745,"l":5.68,"n":784,"o":5.68,"t":"2026-09-28T13:45:00Z","v":155910,"vw":5.714751},{"c":5.7,"h":5.745,"l":5.7,"n":423,"o":5.735,"t":"2026-09-28T14:00:00Z","v":80262,"vw":5.714372},{"c":5.715,"h":5.72,"l":5.695,"n":520,"o":5.7,"t":"2026-09-28T14:15:00Z","v":85676,"vw":5.708253},{"c":5.675,"h":5.72,"l":5.67,"n":664,"o":5.715,"t":"2026-09-28T14:30:00Z","v":191241,"vw":5.698687},{"c":5.655,"h":5.67,"l":5.63,"n":533,"o":5.67,"t":"2026-09-28T14:45:00Z","v":87952,"vw":5.647902},{"c":5.66,"h":5.67,"l":5.645,"n":472,"o":5.655,"t":"2026-09-28T15:00:00Z","v":83519,"vw":5.656989},{"c":5.62,"h":5.67,"l":5.62,"n":604,"o":5.655,"t":"2026-09-28T15:15:00Z","v":243366,"vw":5.649869},{"c":5.615,"h":5.63,"l":5.6,"n":363,"o":5.62,"t":"2026-09-28T15:30:00Z","v":50660,"vw":5.612375},{"c":5.62,"h":5.635,"l":5.61,"n":482,"o":5.615,"t":"2026-09-28T15:45:00Z","v":53897,"vw":5.621498},{"c":5.6,"h":5.64,"l":5.59,"n":540,"o":5.625,"t":"2026-09-28T16:00:00Z","v":112993,"vw":5.610711},{"c":5.68,"h":5.695,"l":5.59,"n":660,"o":5.595,"t":"2026-09-28T16:15:00Z","v":139871,"vw":5.638248},{"c":5.62,"h":5.685,"l":5.62,"n":393,"o":5.685,"t":"2026-09-28T16:30:00Z","v":76171,"vw":5.653617},{"c":5.615,"h":5.6387,"l":5.61,"n":418,"o":5.63,"t":"2026-09-28T16:45:00Z","v":51257,"vw":5.620444},{"c":5.6697,"h":5.69,"l":5.605,"n":592,"o":5.61,"t":"2026-09-28T17:00:00Z","v":117326,"vw":5.648536},{"c":5.635,"h":5.66,"l":5.635,"n":478,"o":5.66,"t":"2026-09-28T17:15:00Z","v":145431,"vw":5.647149},{"c":5.635,"h":5.65,"l":5.63,"n":320,"o":5.64,"t":"2026-09-28T17:30:00Z","v":16824,"vw":5.638442},{"c":5.6386,"h":5.645,"l":5.63,"n":282,"o":5.635,"t":"2026-09-28T17:45:00Z","v":38310,"vw":5.639204},{"c":5.65,"h":5.65,"l":5.63,"n":387,"o":5.63,"t":"2026-09-28T18:00:00Z","v":43901,"vw":5.640028},{"c":5.635,"h":5.6499,"l":5.63,"n":400,"o":5.645,"t":"2026-09-28T18:15:00Z","v":48670,"vw":5.638832},{"c":5.635,"h":5.64,"l":5.62,"n":423,"o":5.635,"t":"2026-09-28T18:30:00Z","v":55176,"vw":5.629884},{"c":5.65,"h":5.66,"l":5.63,"n":531,"o":5.63,"t":"2026-09-28T18:45:00Z","v":60548,"vw":5.640825},{"c":5.6101,"h":5.65,"l":5.61,"n":362,"o":5.65,"t":"2026-09-28T19:00:00Z","v":71940,"vw":5.623244},{"c":5.625,"h":5.63,"l":5.61,"n":403,"o":5.61,"t":"2026-09-28T19:15:00Z","v":55041,"vw":5.620904},{"c":5.61,"h":5.63,"l":5.61,"n":562,"o":5.625,"t":"2026-09-28T19:30:00Z","v":99757,"vw":5.618451},{"c":5.6,"h":5.6194,"l":5.59,"n":1628,"o":5.61,"t":"2026-09-28T19:45:00Z","v":341525,"vw":5.603284},{"c":5.63,"h":5.63,"l":5.61,"n":28,"o":5.61,"t":"2026-09-28T20:00:00Z","v":71839,"vw":5.610475},{"c":5.63,"h":5.63,"l":5.62,"n":2,"o":5.62,"t":"2026-09-28T21:00:00Z","v":544,"vw":5.621838},{"c":5.6201,"h":5.6285,"l":5.62,"n":5,"o":5.6285,"t":"2026-09-28T21:15:00Z","v":3350,"vw":5.620933},{"c":5.63,"h":5.63,"l":5.6297,"n":2,"o":5.6297,"t":"2026-09-28T21:30:00Z","v":433,"vw":5.629931},{"c":5.63,"h":5.63,"l":5.62,"n":5,"o":5.62,"t":"2026-09-28T21:45:00Z","v":1261,"vw":5.620933},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-09-28T22:00:00Z","v":900,"vw":5.62},{"c":5.6201,"h":5.6201,"l":5.62,"n":2,"o":5.62,"t":"2026-09-28T22:15:00Z","v":300,"vw":5.62005},{"c":5.6201,"h":5.6201,"l":5.62,"n":3,"o":5.62,"t":"2026-09-28T22:30:00Z","v":556,"vw":5.620027},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-09-28T23:30:00Z","v":5000,"vw":5.63},{"c":5.6296,"h":5.6296,"l":5.6192,"n":2,"o":5.6192,"t":"2026-09-28T23:45:00Z","v":2077,"vw":5.619701},{"c":5.65,"h":5.65,"l":5.63,"n":7,"o":5.63,"t":"2026-09-29T08:00:00Z","v":3482,"vw":5.64885},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-09-29T08:15:00Z","v":160,"vw":5.73},{"c":5.65,"h":5.65,"l":5.65,"n":4,"o":5.65,"t":"2026-09-29T08:30:00Z","v":161,"vw":5.65},{"c":5.7,"h":5.77,"l":5.66,"n":14,"o":5.74,"t":"2026-09-29T11:00:00Z","v":10562,"vw":5.719315},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-09-29T11:30:00Z","v":100,"vw":5.71},{"c":5.7206,"h":5.73,"l":5.71,"n":5,"o":5.71,"t":"2026-09-29T11:45:00Z","v":51115,"vw":5.720556},{"c":5.64,"h":5.725,"l":5.64,"n":191,"o":5.725,"t":"2026-09-29T12:00:00Z","v":55397,"vw":5.666426},{"c":5.6499,"h":5.65,"l":5.64,"n":28,"o":5.65,"t":"2026-09-29T12:15:00Z","v":11619,"vw":5.648872},{"c":5.64,"h":5.65,"l":5.64,"n":26,"o":5.65,"t":"2026-09-29T12:30:00Z","v":18545,"vw":5.648789},{"c":5.65,"h":5.65,"l":5.64,"n":23,"o":5.64,"t":"2026-09-29T12:45:00Z","v":4101,"vw":5.640621},{"c":5.6332,"h":5.6493,"l":5.63,"n":19,"o":5.6493,"t":"2026-09-29T13:00:00Z","v":16914,"vw":5.631741},{"c":5.63,"h":5.64,"l":5.58,"n":50,"o":5.62,"t":"2026-09-29T13:15:00Z","v":7347,"vw":5.616266},{"c":5.545,"h":5.63,"l":5.545,"n":847,"o":5.58,"t":"2026-09-29T13:30:00Z","v":187136,"vw":5.575764},{"c":5.58,"h":5.59,"l":5.545,"n":366,"o":5.545,"t":"2026-09-29T13:45:00Z","v":70049,"vw":5.571816},{"c":5.61,"h":5.625,"l":5.57,"n":319,"o":5.57,"t":"2026-09-29T14:00:00Z","v":90401,"vw":5.604055},{"c":5.615,"h":5.645,"l":5.6001,"n":351,"o":5.615,"t":"2026-09-29T14:15:00Z","v":86851,"vw":5.627144},{"c":5.595,"h":5.6186,"l":5.575,"n":300,"o":5.615,"t":"2026-09-29T14:30:00Z","v":68618,"vw":5.596602},{"c":5.545,"h":5.595,"l":5.545,"n":374,"o":5.595,"t":"2026-09-29T14:45:00Z","v":84654,"vw":5.575107},{"c":5.54,"h":5.565,"l":5.535,"n":393,"o":5.545,"t":"2026-09-29T15:00:00Z","v":61083,"vw":5.549019},{"c":5.495,"h":5.555,"l":5.48,"n":829,"o":5.54,"t":"2026-09-29T15:15:00Z","v":349151,"vw":5.50039},{"c":5.515,"h":5.545,"l":5.49,"n":405,"o":5.49,"t":"2026-09-29T15:30:00Z","v":179081,"vw":5.518484},{"c":5.52,"h":5.55,"l":5.5101,"n":372,"o":5.515,"t":"2026-09-29T15:45:00Z","v":76413,"vw":5.530656},{"c":5.515,"h":5.5274,"l":5.5,"n":300,"o":5.52,"t":"2026-09-29T16:00:00Z","v":93412,"vw":5.516017},{"c":5.555,"h":5.5583,"l":5.515,"n":260,"o":5.52,"t":"2026-09-29T16:15:00Z","v":65506,"vw":5.539314},{"c":5.565,"h":5.57,"l":5.55,"n":214,"o":5.555,"t":"2026-09-29T16:30:00Z","v":43744,"vw":5.559379},{"c":5.575,"h":5.59,"l":5.55,"n":408,"o":5.56,"t":"2026-09-29T16:45:00Z","v":105515,"vw":5.576293},{"c":5.575,"h":5.588,"l":5.57,"n":232,"o":5.575,"t":"2026-09-29T17:00:00Z","v":56295,"vw":5.577202},{"c":5.58,"h":5.5899,"l":5.565,"n":188,"o":5.575,"t":"2026-09-29T17:15:00Z","v":31491,"vw":5.576018},{"c":5.595,"h":5.6,"l":5.58,"n":280,"o":5.58,"t":"2026-09-29T17:30:00Z","v":26419,"vw":5.588213},{"c":5.5801,"h":5.6,"l":5.58,"n":239,"o":5.6,"t":"2026-09-29T17:45:00Z","v":39395,"vw":5.591796},{"c":5.625,"h":5.65,"l":5.585,"n":714,"o":5.585,"t":"2026-09-29T18:00:00Z","v":137543,"vw":5.625549},{"c":5.6,"h":5.63,"l":5.5939,"n":504,"o":5.625,"t":"2026-09-29T18:15:00Z","v":43660,"vw":5.606294},{"c":5.6192,"h":5.63,"l":5.5727,"n":447,"o":5.6,"t":"2026-09-29T18:30:00Z","v":129730,"vw":5.604826},{"c":5.6329,"h":5.64,"l":5.615,"n":275,"o":5.615,"t":"2026-09-29T18:45:00Z","v":30187,"vw":5.62724},{"c":5.625,"h":5.64,"l":5.62,"n":280,"o":5.635,"t":"2026-09-29T19:00:00Z","v":69951,"vw":5.628722},{"c":5.63,"h":5.65,"l":5.62,"n":430,"o":5.62,"t":"2026-09-29T19:15:00Z","v":85904,"vw":5.633172},{"c":5.63,"h":5.64,"l":5.62,"n":423,"o":5.625,"t":"2026-09-29T19:30:00Z","v":46619,"vw":5.63224},{"c":5.625,"h":5.655,"l":5.62,"n":1237,"o":5.635,"t":"2026-09-29T19:45:00Z","v":236750,"vw":5.637228},{"c":5.644,"h":5.644,"l":5.63,"n":15,"o":5.63,"t":"2026-09-29T20:00:00Z","v":80528,"vw":5.630282},{"c":5.6214,"h":5.6214,"l":5.6214,"n":1,"o":5.6214,"t":"2026-09-29T20:15:00Z","v":100,"vw":5.6214},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-09-29T20:45:00Z","v":100,"vw":5.64},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-09-29T21:00:00Z","v":1000,"vw":5.65},{"c":5.6246,"h":5.6246,"l":5.6246,"n":1,"o":5.6246,"t":"2026-09-29T22:00:00Z","v":200,"vw":5.6246},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-09-29T22:15:00Z","v":100,"vw":5.65},{"c":5.6209,"h":5.6209,"l":5.6209,"n":1,"o":5.6209,"t":"2026-09-29T22:30:00Z","v":220,"vw":5.6209},{"c":5.6479,"h":5.6479,"l":5.6479,"n":1,"o":5.6479,"t":"2026-09-29T22:45:00Z","v":140,"vw":5.6479},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-09-29T23:00:00Z","v":100,"vw":5.62},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-09-29T23:30:00Z","v":600,"vw":5.64},{"c":5.66,"h":5.66,"l":5.64,"n":9,"o":5.64,"t":"2026-09-29T23:45:00Z","v":5703,"vw":5.643455},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-30T09:15:00Z","v":100,"vw":5.86},{"c":5.7395,"h":5.7395,"l":5.7395,"n":1,"o":5.7395,"t":"2026-09-30T11:00:00Z","v":100,"vw":5.7395},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-09-30T11:30:00Z","v":445,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-09-30T11:45:00Z","v":100,"vw":5.61},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-09-30T12:00:00Z","v":506,"vw":5.6},{"c":5.564,"h":5.564,"l":5.564,"n":1,"o":5.564,"t":"2026-09-30T12:15:00Z","v":1000,"vw":5.564},{"c":5.72,"h":5.76,"l":5.62,"n":40,"o":5.62,"t":"2026-09-30T12:30:00Z","v":22279,"vw":5.707019},{"c":5.7,"h":5.72,"l":5.7,"n":2,"o":5.72,"t":"2026-09-30T12:45:00Z","v":200,"vw":5.71},{"c":5.7,"h":5.7,"l":5.7,"n":4,"o":5.7,"t":"2026-09-30T13:00:00Z","v":483,"vw":5.7},{"c":5.71,"h":5.71,"l":5.67,"n":34,"o":5.7,"t":"2026-09-30T13:15:00Z","v":7570,"vw":5.689639},{"c":5.5995,"h":5.68,"l":5.585,"n":467,"o":5.68,"t":"2026-09-30T13:30:00Z","v":174050,"vw":5.633389},{"c":5.605,"h":5.6195,"l":5.585,"n":344,"o":5.6,"t":"2026-09-30T13:45:00Z","v":70847,"vw":5.597826},{"c":5.695,"h":5.7,"l":5.595,"n":459,"o":5.6001,"t":"2026-09-30T14:00:00Z","v":132956,"vw":5.655326},{"c":5.665,"h":5.7,"l":5.6501,"n":368,"o":5.69,"t":"2026-09-30T14:15:00Z","v":98837,"vw":5.676871},{"c":5.685,"h":5.71,"l":5.645,"n":837,"o":5.665,"t":"2026-09-30T14:30:00Z","v":273184,"vw":5.680604},{"c":5.63,"h":5.69,"l":5.63,"n":292,"o":5.685,"t":"2026-09-30T14:45:00Z","v":60202,"vw":5.658367},{"c":5.625,"h":5.65,"l":5.6,"n":447,"o":5.625,"t":"2026-09-30T15:00:00Z","v":103917,"vw":5.625377},{"c":5.605,"h":5.636,"l":5.59,"n":368,"o":5.6299,"t":"2026-09-30T15:15:00Z","v":77854,"vw":5.617083},{"c":5.61,"h":5.635,"l":5.6,"n":299,"o":5.61,"t":"2026-09-30T15:30:00Z","v":54527,"vw":5.614353},{"c":5.585,"h":5.615,"l":5.5827,"n":235,"o":5.605,"t":"2026-09-30T15:45:00Z","v":84116,"vw":5.598758},{"c":5.595,"h":5.605,"l":5.585,"n":266,"o":5.59,"t":"2026-09-30T16:00:00Z","v":48127,"vw":5.591617},{"c":5.6,"h":5.61,"l":5.59,"n":199,"o":5.59,"t":"2026-09-30T16:15:00Z","v":27870,"vw":5.597507},{"c":5.605,"h":5.61,"l":5.6,"n":140,"o":5.605,"t":"2026-09-30T16:30:00Z","v":26889,"vw":5.605624},{"c":5.605,"h":5.605,"l":5.595,"n":208,"o":5.605,"t":"2026-09-30T16:45:00Z","v":18525,"vw":5.599735},{"c":5.565,"h":5.6,"l":5.56,"n":271,"o":5.6,"t":"2026-09-30T17:00:00Z","v":48109,"vw":5.578708},{"c":5.5687,"h":5.5687,"l":5.554,"n":251,"o":5.565,"t":"2026-09-30T17:15:00Z","v":30194,"vw":5.559595},{"c":5.545,"h":5.565,"l":5.545,"n":259,"o":5.56,"t":"2026-09-30T17:30:00Z","v":54926,"vw":5.555367},{"c":5.55,"h":5.55,"l":5.53,"n":256,"o":5.545,"t":"2026-09-30T17:45:00Z","v":36115,"vw":5.540931},{"c":5.555,"h":5.5672,"l":5.555,"n":169,"o":5.555,"t":"2026-09-30T18:00:00Z","v":13894,"vw":5.559141},{"c":5.56,"h":5.56,"l":5.55,"n":92,"o":5.5556,"t":"2026-09-30T18:15:00Z","v":9279,"vw":5.553072},{"c":5.555,"h":5.5573,"l":5.54,"n":209,"o":5.555,"t":"2026-09-30T18:30:00Z","v":37708,"vw":5.547872},{"c":5.57,"h":5.57,"l":5.55,"n":214,"o":5.555,"t":"2026-09-30T18:45:00Z","v":24679,"vw":5.558228},{"c":5.56,"h":5.57,"l":5.55,"n":320,"o":5.565,"t":"2026-09-30T19:00:00Z","v":31541,"vw":5.558021},{"c":5.55,"h":5.57,"l":5.55,"n":264,"o":5.565,"t":"2026-09-30T19:15:00Z","v":46001,"vw":5.558895},{"c":5.54,"h":5.5587,"l":5.5319,"n":474,"o":5.5587,"t":"2026-09-30T19:30:00Z","v":167402,"vw":5.541353},{"c":5.54,"h":5.56,"l":5.535,"n":676,"o":5.545,"t":"2026-09-30T19:45:00Z","v":135756,"vw":5.546101},{"c":5.63,"h":5.63,"l":5.55,"n":13,"o":5.55,"t":"2026-09-30T20:00:00Z","v":59748,"vw":5.550148},{"c":5.59,"h":5.59,"l":5.55,"n":3,"o":5.55,"t":"2026-09-30T20:30:00Z","v":1213,"vw":5.562745},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-09-30T21:15:00Z","v":100,"vw":5.59},{"c":5.5501,"h":5.5501,"l":5.55,"n":6,"o":5.55,"t":"2026-09-30T22:00:00Z","v":560,"vw":5.55005},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-09-30T22:15:00Z","v":100,"vw":5.54},{"c":5.5492,"h":5.5492,"l":5.5492,"n":1,"o":5.5492,"t":"2026-09-30T22:30:00Z","v":200,"vw":5.5492},{"c":5.55,"h":5.55,"l":5.52,"n":16,"o":5.52,"t":"2026-09-30T22:45:00Z","v":2539,"vw":5.532667},{"c":5.55,"h":5.55,"l":5.5484,"n":3,"o":5.55,"t":"2026-09-30T23:00:00Z","v":999,"vw":5.549467},{"c":5.53,"h":5.53,"l":5.53,"n":9,"o":5.53,"t":"2026-09-30T23:15:00Z","v":200,"vw":5.53},{"c":5.5487,"h":5.5487,"l":5.53,"n":3,"o":5.53,"t":"2026-09-30T23:30:00Z","v":1300,"vw":5.533823},{"c":5.55,"h":5.55,"l":5.55,"n":5,"o":5.55,"t":"2026-10-01T08:00:00Z","v":791,"vw":5.55},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-01T09:30:00Z","v":500,"vw":5.6},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-10-01T10:30:00Z","v":168,"vw":5.53},{"c":5.5997,"h":5.5997,"l":5.5517,"n":4,"o":5.5517,"t":"2026-10-01T11:00:00Z","v":651,"vw":5.576715},{"c":5.6108,"h":5.6108,"l":5.6108,"n":1,"o":5.6108,"t":"2026-10-01T11:15:00Z","v":390,"vw":5.6108},{"c":5.62,"h":5.62,"l":5.59,"n":2,"o":5.59,"t":"2026-10-01T11:30:00Z","v":5114,"vw":5.590669},{"c":5.62,"h":5.62,"l":5.62,"n":5,"o":5.62,"t":"2026-10-01T11:45:00Z","v":2414,"vw":5.62},{"c":5.6168,"h":5.6168,"l":5.6168,"n":1,"o":5.6168,"t":"2026-10-01T12:30:00Z","v":2000,"vw":5.6168},{"c":5.6498,"h":5.6498,"l":5.62,"n":15,"o":5.62,"t":"2026-10-01T12:45:00Z","v":9521,"vw":5.629582},{"c":5.6429,"h":5.6429,"l":5.6429,"n":3,"o":5.6429,"t":"2026-10-01T13:00:00Z","v":154,"vw":5.6429},{"c":5.56,"h":5.633,"l":5.56,"n":14,"o":5.61,"t":"2026-10-01T13:15:00Z","v":5099,"vw":5.587722},{"c":5.53,"h":5.59,"l":5.51,"n":743,"o":5.56,"t":"2026-10-01T13:30:00Z","v":174093,"vw":5.546126},{"c":5.53,"h":5.555,"l":5.524,"n":303,"o":5.53,"t":"2026-10-01T13:45:00Z","v":56236,"vw":5.534154},{"c":5.515,"h":5.535,"l":5.4801,"n":717,"o":5.53,"t":"2026-10-01T14:00:00Z","v":206154,"vw":5.503441},{"c":5.545,"h":5.55,"l":5.5,"n":389,"o":5.51,"t":"2026-10-01T14:15:00Z","v":78704,"vw":5.52385},{"c":5.545,"h":5.585,"l":5.525,"n":627,"o":5.54,"t":"2026-10-01T14:30:00Z","v":132103,"vw":5.550341},{"c":5.52,"h":5.56,"l":5.51,"n":463,"o":5.545,"t":"2026-10-01T14:45:00Z","v":85880,"vw":5.531928},{"c":5.525,"h":5.525,"l":5.48,"n":535,"o":5.52,"t":"2026-10-01T15:00:00Z","v":119922,"vw":5.495206},{"c":5.55,"h":5.565,"l":5.515,"n":498,"o":5.52,"t":"2026-10-01T15:15:00Z","v":73179,"vw":5.541246},{"c":5.525,"h":5.55,"l":5.515,"n":418,"o":5.545,"t":"2026-10-01T15:30:00Z","v":57697,"vw":5.535353},{"c":5.5299,"h":5.555,"l":5.505,"n":400,"o":5.525,"t":"2026-10-01T15:45:00Z","v":104461,"vw":5.525031},{"c":5.545,"h":5.555,"l":5.525,"n":378,"o":5.525,"t":"2026-10-01T16:00:00Z","v":87037,"vw":5.546424},{"c":5.535,"h":5.555,"l":5.53,"n":373,"o":5.54,"t":"2026-10-01T16:15:00Z","v":50132,"vw":5.540002},{"c":5.525,"h":5.545,"l":5.52,"n":352,"o":5.535,"t":"2026-10-01T16:30:00Z","v":41834,"vw":5.536444},{"c":5.505,"h":5.535,"l":5.5,"n":301,"o":5.5289,"t":"2026-10-01T16:45:00Z","v":52505,"vw":5.507641},{"c":5.515,"h":5.52,"l":5.5,"n":458,"o":5.505,"t":"2026-10-01T17:00:00Z","v":70320,"vw":5.509467},{"c":5.535,"h":5.545,"l":5.51,"n":502,"o":5.515,"t":"2026-10-01T17:15:00Z","v":83532,"vw":5.529138},{"c":5.535,"h":5.585,"l":5.52,"n":582,"o":5.54,"t":"2026-10-01T17:30:00Z","v":108046,"vw":5.558482},{"c":5.505,"h":5.54,"l":5.49,"n":511,"o":5.535,"t":"2026-10-01T17:45:00Z","v":88512,"vw":5.506707},{"c":5.515,"h":5.515,"l":5.485,"n":452,"o":5.505,"t":"2026-10-01T18:00:00Z","v":86859,"vw":5.499469},{"c":5.515,"h":5.55,"l":5.5124,"n":526,"o":5.515,"t":"2026-10-01T18:15:00Z","v":75270,"vw":5.525308},{"c":5.515,"h":5.535,"l":5.504,"n":282,"o":5.515,"t":"2026-10-01T18:30:00Z","v":56409,"vw":5.51468},{"c":5.524,"h":5.53,"l":5.51,"n":269,"o":5.5151,"t":"2026-10-01T18:45:00Z","v":42438,"vw":5.519624},{"c":5.5228,"h":5.525,"l":5.5125,"n":420,"o":5.523,"t":"2026-10-01T19:00:00Z","v":59220,"vw":5.518178},{"c":5.505,"h":5.53,"l":5.5001,"n":326,"o":5.52,"t":"2026-10-01T19:15:00Z","v":40177,"vw":5.511318},{"c":5.51,"h":5.52,"l":5.505,"n":436,"o":5.505,"t":"2026-10-01T19:30:00Z","v":77911,"vw":5.51432},{"c":5.5,"h":5.525,"l":5.5,"n":1120,"o":5.51,"t":"2026-10-01T19:45:00Z","v":238158,"vw":5.511803},{"c":5.54,"h":5.54,"l":5.51,"n":19,"o":5.51,"t":"2026-10-01T20:00:00Z","v":60458,"vw":5.510099},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-01T20:15:00Z","v":270,"vw":5.5},{"c":5.55,"h":5.55,"l":5.5,"n":5,"o":5.5,"t":"2026-10-01T20:30:00Z","v":756,"vw":5.521246},{"c":5.55,"h":5.55,"l":5.5,"n":2,"o":5.5,"t":"2026-10-01T21:45:00Z","v":500,"vw":5.52},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-01T22:30:00Z","v":5000,"vw":5.52},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-01T23:30:00Z","v":200,"vw":5.52},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-02T08:00:00Z","v":100,"vw":5.55},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-02T09:15:00Z","v":110,"vw":5.56},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-02T10:30:00Z","v":100,"vw":5.55},{"c":5.6,"h":5.6,"l":5.55,"n":5,"o":5.55,"t":"2026-10-02T11:00:00Z","v":1386,"vw":5.560222},{"c":5.545,"h":5.55,"l":5.545,"n":5,"o":5.55,"t":"2026-10-02T11:15:00Z","v":350,"vw":5.548},{"c":5.53,"h":5.58,"l":5.53,"n":2,"o":5.58,"t":"2026-10-02T11:45:00Z","v":1200,"vw":5.538333},{"c":5.64,"h":5.655,"l":5.59,"n":44,"o":5.59,"t":"2026-10-02T12:30:00Z","v":13211,"vw":5.630348},{"c":5.63,"h":5.64,"l":5.61,"n":57,"o":5.64,"t":"2026-10-02T12:45:00Z","v":14706,"vw":5.623988},{"c":5.62,"h":5.67,"l":5.62,"n":54,"o":5.64,"t":"2026-10-02T13:00:00Z","v":42768,"vw":5.650232},{"c":5.64,"h":5.66,"l":5.62,"n":32,"o":5.65,"t":"2026-10-02T13:15:00Z","v":23287,"vw":5.650508},{"c":5.565,"h":5.6687,"l":5.56,"n":653,"o":5.62,"t":"2026-10-02T13:30:00Z","v":211187,"vw":5.603724},{"c":5.625,"h":5.635,"l":5.57,"n":499,"o":5.57,"t":"2026-10-02T13:45:00Z","v":114342,"vw":5.606263},{"c":5.595,"h":5.63,"l":5.59,"n":321,"o":5.62,"t":"2026-10-02T14:00:00Z","v":42564,"vw":5.603431},{"c":5.58,"h":5.6,"l":5.565,"n":263,"o":5.595,"t":"2026-10-02T14:15:00Z","v":31246,"vw":5.576469},{"c":5.605,"h":5.61,"l":5.56,"n":355,"o":5.57,"t":"2026-10-02T14:30:00Z","v":62547,"vw":5.57623},{"c":5.55,"h":5.606,"l":5.54,"n":432,"o":5.6001,"t":"2026-10-02T14:45:00Z","v":93711,"vw":5.574819},{"c":5.5,"h":5.555,"l":5.4901,"n":469,"o":5.55,"t":"2026-10-02T15:00:00Z","v":75600,"vw":5.51596},{"c":5.47,"h":5.51,"l":5.45,"n":481,"o":5.5,"t":"2026-10-02T15:15:00Z","v":77772,"vw":5.480643},{"c":5.445,"h":5.485,"l":5.435,"n":436,"o":5.469,"t":"2026-10-02T15:30:00Z","v":65293,"vw":5.461085},{"c":5.48,"h":5.48,"l":5.44,"n":304,"o":5.445,"t":"2026-10-02T15:45:00Z","v":47305,"vw":5.464129},{"c":5.51,"h":5.51,"l":5.475,"n":473,"o":5.48,"t":"2026-10-02T16:00:00Z","v":98849,"vw":5.492862},{"c":5.495,"h":5.52,"l":5.49,"n":332,"o":5.51,"t":"2026-10-02T16:15:00Z","v":19669,"vw":5.509547},{"c":5.485,"h":5.505,"l":5.475,"n":417,"o":5.495,"t":"2026-10-02T16:30:00Z","v":63745,"vw":5.491559},{"c":5.5,"h":5.5,"l":5.485,"n":540,"o":5.49,"t":"2026-10-02T16:45:00Z","v":27732,"vw":5.491532},{"c":5.49,"h":5.5001,"l":5.48,"n":666,"o":5.495,"t":"2026-10-02T17:00:00Z","v":34685,"vw":5.493979},{"c":5.485,"h":5.49,"l":5.48,"n":226,"o":5.485,"t":"2026-10-02T17:15:00Z","v":13902,"vw":5.483534},{"c":5.4923,"h":5.51,"l":5.48,"n":334,"o":5.485,"t":"2026-10-02T17:30:00Z","v":108801,"vw":5.503619},{"c":5.515,"h":5.515,"l":5.49,"n":286,"o":5.495,"t":"2026-10-02T17:45:00Z","v":121037,"vw":5.495365},{"c":5.529,"h":5.529,"l":5.51,"n":466,"o":5.5199,"t":"2026-10-02T18:00:00Z","v":55221,"vw":5.518243},{"c":5.515,"h":5.525,"l":5.5,"n":454,"o":5.525,"t":"2026-10-02T18:15:00Z","v":108486,"vw":5.515826},{"c":5.5201,"h":5.53,"l":5.515,"n":319,"o":5.515,"t":"2026-10-02T18:30:00Z","v":34059,"vw":5.523273},{"c":5.535,"h":5.535,"l":5.52,"n":161,"o":5.52,"t":"2026-10-02T18:45:00Z","v":16134,"vw":5.529664},{"c":5.54,"h":5.54,"l":5.52,"n":301,"o":5.535,"t":"2026-10-02T19:00:00Z","v":52807,"vw":5.529941},{"c":5.525,"h":5.55,"l":5.525,"n":500,"o":5.535,"t":"2026-10-02T19:15:00Z","v":144455,"vw":5.537523},{"c":5.525,"h":5.54,"l":5.52,"n":352,"o":5.525,"t":"2026-10-02T19:30:00Z","v":98745,"vw":5.52923},{"c":5.57,"h":5.58,"l":5.52,"n":1104,"o":5.525,"t":"2026-10-02T19:45:00Z","v":260407,"vw":5.553733},{"c":5.59,"h":5.59,"l":5.55,"n":18,"o":5.55,"t":"2026-10-02T20:00:00Z","v":61560,"vw":5.550325},{"c":5.59,"h":5.59,"l":5.57,"n":7,"o":5.57,"t":"2026-10-02T20:15:00Z","v":1815,"vw":5.578259},{"c":5.59,"h":5.59,"l":5.59,"n":3,"o":5.59,"t":"2026-10-02T22:15:00Z","v":1000,"vw":5.59},{"c":5.5876,"h":5.5887,"l":5.5876,"n":3,"o":5.5887,"t":"2026-10-02T22:45:00Z","v":800,"vw":5.588418},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-02T23:30:00Z","v":20000,"vw":5.59},{"c":5.56,"h":5.56,"l":5.56,"n":4,"o":5.56,"t":"2026-10-05T08:00:00Z","v":181,"vw":5.56},{"c":5.61,"h":5.6183,"l":5.61,"n":6,"o":5.6183,"t":"2026-10-05T10:15:00Z","v":1783,"vw":5.614245},{"c":5.64,"h":5.64,"l":5.596,"n":30,"o":5.596,"t":"2026-10-05T11:00:00Z","v":4691,"vw":5.620629},{"c":5.66,"h":5.68,"l":5.64,"n":31,"o":5.64,"t":"2026-10-05T11:15:00Z","v":12575,"vw":5.661764},{"c":5.67,"h":5.67,"l":5.66,"n":23,"o":5.66,"t":"2026-10-05T11:30:00Z","v":6619,"vw":5.665912},{"c":5.65,"h":5.66,"l":5.65,"n":36,"o":5.65,"t":"2026-10-05T11:45:00Z","v":16386,"vw":5.653622},{"c":5.65,"h":5.67,"l":5.65,"n":7,"o":5.67,"t":"2026-10-05T12:00:00Z","v":13661,"vw":5.665147},{"c":5.68,"h":5.68,"l":5.64,"n":14,"o":5.64,"t":"2026-10-05T12:15:00Z","v":4875,"vw":5.670082},{"c":5.6669,"h":5.6691,"l":5.6669,"n":2,"o":5.6691,"t":"2026-10-05T12:30:00Z","v":364,"vw":5.668496},{"c":5.6501,"h":5.66,"l":5.65,"n":12,"o":5.66,"t":"2026-10-05T12:45:00Z","v":3396,"vw":5.656719},{"c":5.6546,"h":5.68,"l":5.65,"n":32,"o":5.67,"t":"2026-10-05T13:00:00Z","v":21492,"vw":5.666225},{"c":5.65,"h":5.65,"l":5.65,"n":6,"o":5.65,"t":"2026-10-05T13:15:00Z","v":463,"vw":5.65},{"c":5.45,"h":5.67,"l":5.445,"n":707,"o":5.65,"t":"2026-10-05T13:30:00Z","v":245149,"vw":5.576793},{"c":5.45,"h":5.5,"l":5.425,"n":571,"o":5.46,"t":"2026-10-05T13:45:00Z","v":100897,"vw":5.459837},{"c":5.52,"h":5.525,"l":5.45,"n":624,"o":5.45,"t":"2026-10-05T14:00:00Z","v":101064,"vw":5.500588},{"c":5.49,"h":5.52,"l":5.48,"n":333,"o":5.5102,"t":"2026-10-05T14:15:00Z","v":46283,"vw":5.494621},{"c":5.5216,"h":5.525,"l":5.47,"n":399,"o":5.4872,"t":"2026-10-05T14:30:00Z","v":77020,"vw":5.497507},{"c":5.575,"h":5.5776,"l":5.515,"n":459,"o":5.525,"t":"2026-10-05T14:45:00Z","v":79811,"vw":5.556024},{"c":5.5567,"h":5.575,"l":5.545,"n":382,"o":5.575,"t":"2026-10-05T15:00:00Z","v":71766,"vw":5.553751},{"c":5.545,"h":5.565,"l":5.525,"n":317,"o":5.56,"t":"2026-10-05T15:15:00Z","v":47091,"vw":5.550831},{"c":5.565,"h":5.57,"l":5.54,"n":263,"o":5.5401,"t":"2026-10-05T15:30:00Z","v":29641,"vw":5.562291},{"c":5.585,"h":5.59,"l":5.56,"n":434,"o":5.565,"t":"2026-10-05T15:45:00Z","v":118604,"vw":5.577351},{"c":5.55,"h":5.585,"l":5.545,"n":329,"o":5.585,"t":"2026-10-05T16:00:00Z","v":78333,"vw":5.564835},{"c":5.5595,"h":5.565,"l":5.54,"n":267,"o":5.54,"t":"2026-10-05T16:15:00Z","v":45437,"vw":5.553448},{"c":5.555,"h":5.57,"l":5.55,"n":246,"o":5.555,"t":"2026-10-05T16:30:00Z","v":30369,"vw":5.560912},{"c":5.57,"h":5.57,"l":5.55,"n":237,"o":5.55,"t":"2026-10-05T16:45:00Z","v":26733,"vw":5.561451},{"c":5.545,"h":5.565,"l":5.545,"n":304,"o":5.56,"t":"2026-10-05T17:00:00Z","v":38656,"vw":5.554653},{"c":5.555,"h":5.56,"l":5.54,"n":243,"o":5.55,"t":"2026-10-05T17:15:00Z","v":38485,"vw":5.549949},{"c":5.555,"h":5.56,"l":5.54,"n":325,"o":5.555,"t":"2026-10-05T17:30:00Z","v":33576,"vw":5.5509},{"c":5.57,"h":5.57,"l":5.55,"n":198,"o":5.555,"t":"2026-10-05T17:45:00Z","v":30756,"vw":5.559282},{"c":5.565,"h":5.585,"l":5.56,"n":334,"o":5.565,"t":"2026-10-05T18:00:00Z","v":72536,"vw":5.570619},{"c":5.57,"h":5.5799,"l":5.56,"n":274,"o":5.565,"t":"2026-10-05T18:15:00Z","v":61141,"vw":5.569357},{"c":5.58,"h":5.59,"l":5.575,"n":223,"o":5.575,"t":"2026-10-05T18:30:00Z","v":29538,"vw":5.581917},{"c":5.615,"h":5.615,"l":5.58,"n":339,"o":5.585,"t":"2026-10-05T18:45:00Z","v":33891,"vw":5.596492},{"c":5.61,"h":5.625,"l":5.6,"n":356,"o":5.615,"t":"2026-10-05T19:00:00Z","v":45947,"vw":5.614131},{"c":5.59,"h":5.6199,"l":5.59,"n":430,"o":5.61,"t":"2026-10-05T19:15:00Z","v":61434,"vw":5.605637},{"c":5.585,"h":5.595,"l":5.57,"n":554,"o":5.595,"t":"2026-10-05T19:30:00Z","v":124725,"vw":5.583113},{"c":5.56,"h":5.595,"l":5.55,"n":1255,"o":5.59,"t":"2026-10-05T19:45:00Z","v":150810,"vw":5.568613},{"c":5.65,"h":5.65,"l":5.58,"n":16,"o":5.58,"t":"2026-10-05T20:00:00Z","v":86393,"vw":5.580081},{"c":5.5,"h":5.64,"l":5.5,"n":3,"o":5.58,"t":"2026-10-05T20:15:00Z","v":770,"vw":5.554026},{"c":5.5414,"h":5.5414,"l":5.5414,"n":1,"o":5.5414,"t":"2026-10-05T20:30:00Z","v":759,"vw":5.5414},{"c":5.63,"h":5.63,"l":5.6,"n":3,"o":5.6,"t":"2026-10-05T20:45:00Z","v":1000,"vw":5.617792},{"c":5.526,"h":5.63,"l":5.526,"n":2,"o":5.63,"t":"2026-10-05T21:30:00Z","v":650,"vw":5.55},{"c":5.6071,"h":5.6071,"l":5.5201,"n":2,"o":5.5201,"t":"2026-10-05T22:15:00Z","v":327,"vw":5.567192},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-05T22:45:00Z","v":100,"vw":5.61},{"c":5.57,"h":5.57,"l":5.57,"n":4,"o":5.57,"t":"2026-10-06T08:00:00Z","v":207,"vw":5.57},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-06T09:30:00Z","v":650,"vw":5.57},{"c":5.6,"h":5.6492,"l":5.6,"n":3,"o":5.6492,"t":"2026-10-06T11:15:00Z","v":3620,"vw":5.647688},{"c":5.61,"h":5.65,"l":5.61,"n":5,"o":5.65,"t":"2026-10-06T11:45:00Z","v":2200,"vw":5.616355},{"c":5.67,"h":5.6763,"l":5.63,"n":19,"o":5.63,"t":"2026-10-06T12:00:00Z","v":11027,"vw":5.668344},{"c":5.68,"h":5.68,"l":5.65,"n":8,"o":5.65,"t":"2026-10-06T12:15:00Z","v":5510,"vw":5.652727},{"c":5.65,"h":5.6582,"l":5.65,"n":3,"o":5.6582,"t":"2026-10-06T12:30:00Z","v":1409,"vw":5.650879},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-06T12:45:00Z","v":150,"vw":5.67},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-06T13:00:00Z","v":100,"vw":5.67},{"c":5.46,"h":5.62,"l":5.455,"n":783,"o":5.6,"t":"2026-10-06T13:30:00Z","v":286392,"vw":5.500156},{"c":5.475,"h":5.485,"l":5.45,"n":428,"o":5.465,"t":"2026-10-06T13:45:00Z","v":117842,"vw":5.466376},{"c":5.475,"h":5.5,"l":5.47,"n":352,"o":5.475,"t":"2026-10-06T14:00:00Z","v":68832,"vw":5.486711},{"c":5.485,"h":5.485,"l":5.455,"n":366,"o":5.475,"t":"2026-10-06T14:15:00Z","v":64181,"vw":5.468657},{"c":5.4901,"h":5.4999,"l":5.465,"n":280,"o":5.485,"t":"2026-10-06T14:30:00Z","v":66095,"vw":5.47941},{"c":5.5001,"h":5.515,"l":5.4701,"n":306,"o":5.495,"t":"2026-10-06T14:45:00Z","v":81097,"vw":5.496489},{"c":5.565,"h":5.5699,"l":5.5026,"n":417,"o":5.505,"t":"2026-10-06T15:00:00Z","v":95696,"vw":5.531386},{"c":5.585,"h":5.5891,"l":5.55,"n":345,"o":5.5699,"t":"2026-10-06T15:15:00Z","v":74405,"vw":5.569023},{"c":5.61,"h":5.62,"l":5.585,"n":354,"o":5.585,"t":"2026-10-06T15:30:00Z","v":180104,"vw":5.606279},{"c":5.58,"h":5.63,"l":5.58,"n":344,"o":5.61,"t":"2026-10-06T15:45:00Z","v":136531,"vw":5.609726},{"c":5.585,"h":5.595,"l":5.57,"n":321,"o":5.58,"t":"2026-10-06T16:00:00Z","v":103944,"vw":5.582496},{"c":5.5625,"h":5.595,"l":5.5625,"n":247,"o":5.59,"t":"2026-10-06T16:15:00Z","v":27855,"vw":5.583157},{"c":5.585,"h":5.59,"l":5.56,"n":246,"o":5.569,"t":"2026-10-06T16:30:00Z","v":37496,"vw":5.573188},{"c":5.585,"h":5.59,"l":5.57,"n":190,"o":5.59,"t":"2026-10-06T16:45:00Z","v":39376,"vw":5.580863},{"c":5.5996,"h":5.6,"l":5.57,"n":284,"o":5.585,"t":"2026-10-06T17:00:00Z","v":50846,"vw":5.588467},{"c":5.595,"h":5.6,"l":5.58,"n":224,"o":5.5947,"t":"2026-10-06T17:15:00Z","v":34976,"vw":5.592157},{"c":5.625,"h":5.625,"l":5.59,"n":214,"o":5.595,"t":"2026-10-06T17:30:00Z","v":53114,"vw":5.607678},{"c":5.6212,"h":5.6276,"l":5.6125,"n":235,"o":5.6201,"t":"2026-10-06T17:45:00Z","v":66167,"vw":5.619012},{"c":5.6539,"h":5.655,"l":5.61,"n":451,"o":5.62,"t":"2026-10-06T18:00:00Z","v":163373,"vw":5.635204},{"c":5.615,"h":5.6576,"l":5.615,"n":265,"o":5.6501,"t":"2026-10-06T18:15:00Z","v":98570,"vw":5.641459},{"c":5.6199,"h":5.62,"l":5.605,"n":301,"o":5.615,"t":"2026-10-06T18:30:00Z","v":102291,"vw":5.613589},{"c":5.6201,"h":5.63,"l":5.61,"n":370,"o":5.62,"t":"2026-10-06T18:45:00Z","v":66651,"vw":5.61837},{"c":5.615,"h":5.645,"l":5.61,"n":359,"o":5.62,"t":"2026-10-06T19:00:00Z","v":49578,"vw":5.629124},{"c":5.585,"h":5.615,"l":5.585,"n":421,"o":5.615,"t":"2026-10-06T19:15:00Z","v":42334,"vw":5.597181},{"c":5.59,"h":5.6,"l":5.575,"n":592,"o":5.585,"t":"2026-10-06T19:30:00Z","v":48999,"vw":5.582722},{"c":5.58,"h":5.595,"l":5.57,"n":1305,"o":5.59,"t":"2026-10-06T19:45:00Z","v":214809,"vw":5.581496},{"c":5.5824,"h":5.6252,"l":5.57,"n":18,"o":5.57,"t":"2026-10-06T20:00:00Z","v":65925,"vw":5.570121},{"c":5.57,"h":5.6,"l":5.57,"n":5,"o":5.6,"t":"2026-10-06T20:15:00Z","v":1836,"vw":5.577054},{"c":5.578,"h":5.578,"l":5.5649,"n":3,"o":5.5739,"t":"2026-10-06T20:30:00Z","v":1175,"vw":5.57514},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-06T20:45:00Z","v":400,"vw":5.56},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-06T23:00:00Z","v":300,"vw":5.56},{"c":5.632,"h":5.632,"l":5.632,"n":6,"o":5.632,"t":"2026-10-06T23:30:00Z","v":255,"vw":5.632},{"c":5.52,"h":5.57,"l":5.52,"n":2,"o":5.57,"t":"2026-10-07T08:00:00Z","v":401,"vw":5.557406},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-07T08:30:00Z","v":235,"vw":5.5},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-07T08:45:00Z","v":100,"vw":5.49},{"c":5.43,"h":5.45,"l":5.43,"n":6,"o":5.43,"t":"2026-10-07T10:30:00Z","v":1397,"vw":5.434619},{"c":5.49,"h":5.49,"l":5.44,"n":3,"o":5.46,"t":"2026-10-07T10:45:00Z","v":1698,"vw":5.466501},{"c":5.45,"h":5.47,"l":5.44,"n":62,"o":5.46,"t":"2026-10-07T11:00:00Z","v":23153,"vw":5.461841},{"c":5.44,"h":5.4997,"l":5.44,"n":3,"o":5.44,"t":"2026-10-07T11:15:00Z","v":319,"vw":5.460586},{"c":5.46,"h":5.46,"l":5.44,"n":9,"o":5.46,"t":"2026-10-07T11:30:00Z","v":3430,"vw":5.453491},{"c":5.5,"h":5.5,"l":5.45,"n":2,"o":5.45,"t":"2026-10-07T12:00:00Z","v":1100,"vw":5.495455},{"c":5.38,"h":5.44,"l":5.38,"n":41,"o":5.44,"t":"2026-10-07T12:15:00Z","v":8058,"vw":5.414406},{"c":5.36,"h":5.4,"l":5.36,"n":15,"o":5.38,"t":"2026-10-07T12:30:00Z","v":4017,"vw":5.384103},{"c":5.36,"h":5.4,"l":5.35,"n":26,"o":5.38,"t":"2026-10-07T12:45:00Z","v":17580,"vw":5.373891},{"c":5.35,"h":5.36,"l":5.27,"n":365,"o":5.36,"t":"2026-10-07T13:00:00Z","v":63874,"vw":5.31766},{"c":5.28,"h":5.3645,"l":5.27,"n":81,"o":5.31,"t":"2026-10-07T13:15:00Z","v":15308,"vw":5.318446},{"c":5.255,"h":5.33,"l":5.21,"n":1130,"o":5.27,"t":"2026-10-07T13:30:00Z","v":432256,"vw":5.257919},{"c":5.295,"h":5.3,"l":5.251,"n":527,"o":5.26,"t":"2026-10-07T13:45:00Z","v":155895,"vw":5.279071},{"c":5.305,"h":5.32,"l":5.28,"n":540,"o":5.3,"t":"2026-10-07T14:00:00Z","v":139202,"vw":5.302776},{"c":5.305,"h":5.325,"l":5.285,"n":449,"o":5.305,"t":"2026-10-07T14:15:00Z","v":46864,"vw":5.306518},{"c":5.33,"h":5.3499,"l":5.305,"n":593,"o":5.305,"t":"2026-10-07T14:30:00Z","v":102900,"vw":5.330375},{"c":5.3399,"h":5.3501,"l":5.33,"n":538,"o":5.3374,"t":"2026-10-07T14:45:00Z","v":98930,"vw":5.34033},{"c":5.34,"h":5.35,"l":5.315,"n":893,"o":5.33,"t":"2026-10-07T15:00:00Z","v":75353,"vw":5.336679},{"c":5.325,"h":5.34,"l":5.3145,"n":468,"o":5.34,"t":"2026-10-07T15:15:00Z","v":46716,"vw":5.324728},{"c":5.365,"h":5.38,"l":5.325,"n":838,"o":5.33,"t":"2026-10-07T15:30:00Z","v":141726,"vw":5.362426},{"c":5.36,"h":5.3699,"l":5.34,"n":827,"o":5.365,"t":"2026-10-07T15:45:00Z","v":88963,"vw":5.357501},{"c":5.365,"h":5.37,"l":5.35,"n":620,"o":5.36,"t":"2026-10-07T16:00:00Z","v":82757,"vw":5.360829},{"c":5.375,"h":5.375,"l":5.36,"n":248,"o":5.3682,"t":"2026-10-07T16:15:00Z","v":33620,"vw":5.369978},{"c":5.36,"h":5.375,"l":5.35,"n":613,"o":5.37,"t":"2026-10-07T16:30:00Z","v":54396,"vw":5.363693},{"c":5.35,"h":5.37,"l":5.35,"n":558,"o":5.365,"t":"2026-10-07T16:45:00Z","v":44611,"vw":5.358039},{"c":5.38,"h":5.4,"l":5.35,"n":467,"o":5.35,"t":"2026-10-07T17:00:00Z","v":99376,"vw":5.379846},{"c":5.365,"h":5.4,"l":5.36,"n":409,"o":5.38,"t":"2026-10-07T17:15:00Z","v":46738,"vw":5.383741},{"c":5.36,"h":5.37,"l":5.36,"n":358,"o":5.37,"t":"2026-10-07T17:30:00Z","v":18091,"vw":5.362459},{"c":5.3486,"h":5.36,"l":5.34,"n":635,"o":5.36,"t":"2026-10-07T17:45:00Z","v":30837,"vw":5.352131},{"c":5.34,"h":5.37,"l":5.335,"n":526,"o":5.34,"t":"2026-10-07T18:00:00Z","v":90841,"vw":5.349082},{"c":5.335,"h":5.355,"l":5.335,"n":706,"o":5.345,"t":"2026-10-07T18:15:00Z","v":44043,"vw":5.348852},{"c":5.335,"h":5.34,"l":5.325,"n":352,"o":5.335,"t":"2026-10-07T18:30:00Z","v":40551,"vw":5.332776},{"c":5.335,"h":5.346,"l":5.33,"n":290,"o":5.335,"t":"2026-10-07T18:45:00Z","v":33666,"vw":5.338962},{"c":5.32,"h":5.3452,"l":5.31,"n":600,"o":5.335,"t":"2026-10-07T19:00:00Z","v":93397,"vw":5.324617},{"c":5.31,"h":5.32,"l":5.31,"n":300,"o":5.318,"t":"2026-10-07T19:15:00Z","v":23554,"vw":5.312643},{"c":5.305,"h":5.32,"l":5.3,"n":464,"o":5.3106,"t":"2026-10-07T19:30:00Z","v":63979,"vw":5.307187},{"c":5.34,"h":5.35,"l":5.3,"n":1432,"o":5.305,"t":"2026-10-07T19:45:00Z","v":249592,"vw":5.327946},{"c":5.38,"h":5.38,"l":5.32,"n":20,"o":5.32,"t":"2026-10-07T20:00:00Z","v":94225,"vw":5.320191},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-10-07T20:30:00Z","v":150,"vw":5.37},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-07T21:00:00Z","v":18000,"vw":5.38},{"c":5.37,"h":5.37,"l":5.37,"n":24,"o":5.37,"t":"2026-10-07T22:00:00Z","v":402,"vw":5.37},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-07T23:00:00Z","v":200,"vw":5.37},{"c":5.32,"h":5.37,"l":5.32,"n":5,"o":5.37,"t":"2026-10-08T08:00:00Z","v":12391,"vw":5.344233},{"c":5.26,"h":5.37,"l":5.26,"n":33,"o":5.29,"t":"2026-10-08T11:00:00Z","v":17213,"vw":5.295179},{"c":5.27,"h":5.27,"l":5.27,"n":17,"o":5.27,"t":"2026-10-08T11:30:00Z","v":1950,"vw":5.27},{"c":5.304,"h":5.304,"l":5.304,"n":1,"o":5.304,"t":"2026-10-08T12:00:00Z","v":1582,"vw":5.304},{"c":5.3,"h":5.36,"l":5.29,"n":54,"o":5.36,"t":"2026-10-08T12:30:00Z","v":6548,"vw":5.300176},{"c":5.3,"h":5.3599,"l":5.3,"n":6,"o":5.3599,"t":"2026-10-08T12:45:00Z","v":4460,"vw":5.328622},{"c":5.2925,"h":5.31,"l":5.29,"n":4,"o":5.31,"t":"2026-10-08T13:15:00Z","v":1160,"vw":5.294598},{"c":5.385,"h":5.385,"l":5.3,"n":571,"o":5.33,"t":"2026-10-08T13:30:00Z","v":159692,"vw":5.341655},{"c":5.4461,"h":5.455,"l":5.3535,"n":572,"o":5.38,"t":"2026-10-08T13:45:00Z","v":174495,"vw":5.408983},{"c":5.4001,"h":5.435,"l":5.39,"n":385,"o":5.435,"t":"2026-10-08T14:00:00Z","v":76412,"vw":5.412412},{"c":5.455,"h":5.455,"l":5.4,"n":402,"o":5.41,"t":"2026-10-08T14:15:00Z","v":84934,"vw":5.433356},{"c":5.445,"h":5.4659,"l":5.44,"n":440,"o":5.45,"t":"2026-10-08T14:30:00Z","v":65568,"vw":5.452486},{"c":5.445,"h":5.46,"l":5.43,"n":555,"o":5.445,"t":"2026-10-08T14:45:00Z","v":70680,"vw":5.443056},{"c":5.4092,"h":5.4401,"l":5.4,"n":374,"o":5.4401,"t":"2026-10-08T15:00:00Z","v":67089,"vw":5.422418},{"c":5.4001,"h":5.415,"l":5.4,"n":304,"o":5.4,"t":"2026-10-08T15:15:00Z","v":60471,"vw":5.405928},{"c":5.365,"h":5.4,"l":5.36,"n":355,"o":5.4,"t":"2026-10-08T15:30:00Z","v":59917,"vw":5.37548},{"c":5.365,"h":5.385,"l":5.355,"n":537,"o":5.365,"t":"2026-10-08T15:45:00Z","v":98610,"vw":5.366821},{"c":5.37,"h":5.38,"l":5.36,"n":761,"o":5.37,"t":"2026-10-08T16:00:00Z","v":67592,"vw":5.368505},{"c":5.37,"h":5.44,"l":5.36,"n":630,"o":5.369,"t":"2026-10-08T16:15:00Z","v":136136,"vw":5.401347},{"c":5.4,"h":5.405,"l":5.36,"n":573,"o":5.37,"t":"2026-10-08T16:30:00Z","v":85004,"vw":5.384804},{"c":5.43,"h":5.45,"l":5.39,"n":755,"o":5.4,"t":"2026-10-08T16:45:00Z","v":150680,"vw":5.419151},{"c":5.445,"h":5.45,"l":5.415,"n":457,"o":5.42,"t":"2026-10-08T17:00:00Z","v":89645,"vw":5.432795},{"c":5.45,"h":5.475,"l":5.44,"n":497,"o":5.44,"t":"2026-10-08T17:15:00Z","v":75158,"vw":5.458553},{"c":5.425,"h":5.46,"l":5.41,"n":407,"o":5.45,"t":"2026-10-08T17:30:00Z","v":65014,"vw":5.435166},{"c":5.445,"h":5.4471,"l":5.415,"n":481,"o":5.425,"t":"2026-10-08T17:45:00Z","v":104759,"vw":5.427178},{"c":5.425,"h":5.445,"l":5.41,"n":438,"o":5.445,"t":"2026-10-08T18:00:00Z","v":72200,"vw":5.428973},{"c":5.435,"h":5.435,"l":5.415,"n":402,"o":5.425,"t":"2026-10-08T18:15:00Z","v":55781,"vw":5.426691},{"c":5.435,"h":5.435,"l":5.41,"n":434,"o":5.435,"t":"2026-10-08T18:30:00Z","v":82806,"vw":5.424451},{"c":5.435,"h":5.44,"l":5.42,"n":194,"o":5.44,"t":"2026-10-08T18:45:00Z","v":37679,"vw":5.429339},{"c":5.4401,"h":5.45,"l":5.43,"n":196,"o":5.435,"t":"2026-10-08T19:00:00Z","v":24459,"vw":5.4415},{"c":5.435,"h":5.45,"l":5.42,"n":397,"o":5.4401,"t":"2026-10-08T19:15:00Z","v":64988,"vw":5.438523},{"c":5.45,"h":5.465,"l":5.435,"n":428,"o":5.435,"t":"2026-10-08T19:30:00Z","v":95194,"vw":5.451598},{"c":5.44,"h":5.46,"l":5.43,"n":1098,"o":5.45,"t":"2026-10-08T19:45:00Z","v":235529,"vw":5.447372},{"c":5.54,"h":5.54,"l":5.46,"n":58,"o":5.46,"t":"2026-10-08T20:00:00Z","v":80896,"vw":5.482248},{"c":5.5452,"h":5.5452,"l":5.5,"n":9,"o":5.5,"t":"2026-10-08T20:15:00Z","v":2954,"vw":5.50716},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-08T20:30:00Z","v":460,"vw":5.55},{"c":5.52,"h":5.52,"l":5.51,"n":6,"o":5.51,"t":"2026-10-08T20:45:00Z","v":5594,"vw":5.510675},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-08T22:15:00Z","v":100,"vw":5.52},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-08T23:00:00Z","v":150,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-08T23:15:00Z","v":100,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-08T23:30:00Z","v":500,"vw":5.53},{"c":5.66,"h":5.66,"l":5.57,"n":4,"o":5.57,"t":"2026-10-09T08:00:00Z","v":2481,"vw":5.62371},{"c":5.66,"h":5.66,"l":5.62,"n":2,"o":5.62,"t":"2026-10-09T08:15:00Z","v":601,"vw":5.653278},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-09T08:30:00Z","v":391,"vw":5.7},{"c":5.66,"h":5.66,"l":5.66,"n":3,"o":5.66,"t":"2026-10-09T08:45:00Z","v":630,"vw":5.66},{"c":5.67,"h":5.67,"l":5.67,"n":6,"o":5.67,"t":"2026-10-09T09:00:00Z","v":1005,"vw":5.67},{"c":5.63,"h":5.7,"l":5.63,"n":46,"o":5.7,"t":"2026-10-09T11:00:00Z","v":18657,"vw":5.632949},{"c":5.62,"h":5.6325,"l":5.62,"n":14,"o":5.63,"t":"2026-10-09T11:15:00Z","v":4426,"vw":5.625462},{"c":5.68,"h":5.68,"l":5.62,"n":11,"o":5.62,"t":"2026-10-09T11:30:00Z","v":8927,"vw":5.625984},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-09T12:00:00Z","v":285,"vw":5.65},{"c":5.6202,"h":5.66,"l":5.6,"n":29,"o":5.65,"t":"2026-10-09T12:15:00Z","v":24040,"vw":5.622064},{"c":5.62,"h":5.6554,"l":5.62,"n":4,"o":5.65,"t":"2026-10-09T12:30:00Z","v":632,"vw":5.639035},{"c":5.6,"h":5.6583,"l":5.6,"n":14,"o":5.63,"t":"2026-10-09T12:45:00Z","v":3135,"vw":5.613935},{"c":5.62,"h":5.65,"l":5.5966,"n":9,"o":5.5966,"t":"2026-10-09T13:00:00Z","v":2277,"vw":5.614953},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-09T13:15:00Z","v":133,"vw":5.6},{"c":5.605,"h":5.65,"l":5.54,"n":709,"o":5.6,"t":"2026-10-09T13:30:00Z","v":362719,"vw":5.595823},{"c":5.6582,"h":5.69,"l":5.605,"n":658,"o":5.605,"t":"2026-10-09T13:45:00Z","v":247688,"vw":5.651105},{"c":5.6394,"h":5.6599,"l":5.62,"n":600,"o":5.655,"t":"2026-10-09T14:00:00Z","v":148197,"vw":5.631456},{"c":5.5877,"h":5.65,"l":5.575,"n":544,"o":5.635,"t":"2026-10-09T14:15:00Z","v":134511,"vw":5.602152},{"c":5.59,"h":5.605,"l":5.57,"n":497,"o":5.58,"t":"2026-10-09T14:30:00Z","v":86476,"vw":5.587426},{"c":5.59,"h":5.605,"l":5.585,"n":359,"o":5.595,"t":"2026-10-09T14:45:00Z","v":88294,"vw":5.593348},{"c":5.625,"h":5.625,"l":5.58,"n":590,"o":5.585,"t":"2026-10-09T15:00:00Z","v":168596,"vw":5.602791},{"c":5.6398,"h":5.655,"l":5.62,"n":433,"o":5.625,"t":"2026-10-09T15:15:00Z","v":119131,"vw":5.635717},{"c":5.635,"h":5.665,"l":5.635,"n":553,"o":5.64,"t":"2026-10-09T15:30:00Z","v":156521,"vw":5.64983},{"c":5.621,"h":5.65,"l":5.62,"n":308,"o":5.635,"t":"2026-10-09T15:45:00Z","v":65085,"vw":5.635509},{"c":5.625,"h":5.63,"l":5.615,"n":288,"o":5.62,"t":"2026-10-09T16:00:00Z","v":34819,"vw":5.622249},{"c":5.6383,"h":5.64,"l":5.615,"n":423,"o":5.625,"t":"2026-10-09T16:15:00Z","v":92823,"vw":5.626994},{"c":5.635,"h":5.6352,"l":5.62,"n":270,"o":5.635,"t":"2026-10-09T16:30:00Z","v":51960,"vw":5.629095},{"c":5.605,"h":5.635,"l":5.605,"n":331,"o":5.635,"t":"2026-10-09T16:45:00Z","v":109696,"vw":5.622407},{"c":5.59,"h":5.615,"l":5.59,"n":478,"o":5.6099,"t":"2026-10-09T17:00:00Z","v":193668,"vw":5.602772},{"c":5.595,"h":5.6099,"l":5.58,"n":297,"o":5.59,"t":"2026-10-09T17:15:00Z","v":58774,"vw":5.595126},{"c":5.605,"h":5.605,"l":5.59,"n":211,"o":5.6,"t":"2026-10-09T17:30:00Z","v":26155,"vw":5.601799},{"c":5.605,"h":5.615,"l":5.6,"n":285,"o":5.605,"t":"2026-10-09T17:45:00Z","v":34680,"vw":5.605987},{"c":5.61,"h":5.626,"l":5.6,"n":442,"o":5.605,"t":"2026-10-09T18:00:00Z","v":107044,"vw":5.616387},{"c":5.59,"h":5.6158,"l":5.59,"n":344,"o":5.61,"t":"2026-10-09T18:15:00Z","v":81201,"vw":5.605595},{"c":5.58,"h":5.5939,"l":5.58,"n":249,"o":5.59,"t":"2026-10-09T18:30:00Z","v":41193,"vw":5.588078},{"c":5.585,"h":5.6,"l":5.58,"n":354,"o":5.58,"t":"2026-10-09T18:45:00Z","v":85132,"vw":5.589833},{"c":5.56,"h":5.6,"l":5.56,"n":399,"o":5.582,"t":"2026-10-09T19:00:00Z","v":73786,"vw":5.584943},{"c":5.5505,"h":5.57,"l":5.55,"n":334,"o":5.56,"t":"2026-10-09T19:15:00Z","v":40247,"vw":5.557839},{"c":5.545,"h":5.56,"l":5.525,"n":640,"o":5.55,"t":"2026-10-09T19:30:00Z","v":111261,"vw":5.544231},{"c":5.535,"h":5.545,"l":5.53,"n":1018,"o":5.5416,"t":"2026-10-09T19:45:00Z","v":191659,"vw":5.536539},{"c":5.62,"h":5.62,"l":5.55,"n":11,"o":5.55,"t":"2026-10-09T20:00:00Z","v":63826,"vw":5.550198},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-09T20:30:00Z","v":500,"vw":5.58},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-09T21:15:00Z","v":840,"vw":5.58},{"c":5.57,"h":5.57,"l":5.57,"n":7,"o":5.57,"t":"2026-10-09T21:45:00Z","v":830,"vw":5.57},{"c":5.56,"h":5.56,"l":5.56,"n":4,"o":5.56,"t":"2026-10-09T22:30:00Z","v":252,"vw":5.56},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-09T22:45:00Z","v":150,"vw":5.64},{"c":5.6261,"h":5.6261,"l":5.6261,"n":1,"o":5.6261,"t":"2026-10-09T23:00:00Z","v":106,"vw":5.6261},{"c":5.48,"h":5.48,"l":5.48,"n":33,"o":5.48,"t":"2026-10-12T08:30:00Z","v":1282,"vw":5.48},{"c":5.4927,"h":5.4927,"l":5.4927,"n":1,"o":5.4927,"t":"2026-10-12T09:30:00Z","v":154,"vw":5.4927},{"c":5.49,"h":5.49,"l":5.49,"n":2,"o":5.49,"t":"2026-10-12T09:45:00Z","v":534,"vw":5.49},{"c":5.49,"h":5.49,"l":5.49,"n":3,"o":5.49,"t":"2026-10-12T11:30:00Z","v":275,"vw":5.49},{"c":5.4801,"h":5.4801,"l":5.4801,"n":1,"o":5.4801,"t":"2026-10-12T11:45:00Z","v":200,"vw":5.4801},{"c":5.52,"h":5.52,"l":5.48,"n":2,"o":5.48,"t":"2026-10-12T12:00:00Z","v":594,"vw":5.493064},{"c":5.48,"h":5.48,"l":5.47,"n":2,"o":5.47,"t":"2026-10-12T12:30:00Z","v":1544,"vw":5.478057},{"c":5.49,"h":5.49,"l":5.42,"n":4,"o":5.42,"t":"2026-10-12T12:45:00Z","v":1000,"vw":5.464211},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-12T13:00:00Z","v":1000,"vw":5.49},{"c":5.49,"h":5.49,"l":5.45,"n":6,"o":5.47,"t":"2026-10-12T13:15:00Z","v":1946,"vw":5.4717},{"c":5.45,"h":5.47,"l":5.41,"n":383,"o":5.47,"t":"2026-10-12T13:30:00Z","v":94002,"vw":5.449579},{"c":5.445,"h":5.455,"l":5.43,"n":183,"o":5.44,"t":"2026-10-12T13:45:00Z","v":31986,"vw":5.441393},{"c":5.435,"h":5.445,"l":5.42,"n":275,"o":5.445,"t":"2026-10-12T14:00:00Z","v":37637,"vw":5.43524},{"c":5.43,"h":5.44,"l":5.385,"n":488,"o":5.43,"t":"2026-10-12T14:15:00Z","v":115227,"vw":5.410268},{"c":5.41,"h":5.43,"l":5.41,"n":205,"o":5.425,"t":"2026-10-12T14:30:00Z","v":26960,"vw":5.41944},{"c":5.4,"h":5.415,"l":5.38,"n":319,"o":5.415,"t":"2026-10-12T14:45:00Z","v":92319,"vw":5.395342},{"c":5.42,"h":5.42,"l":5.38,"n":222,"o":5.39,"t":"2026-10-12T15:00:00Z","v":49293,"vw":5.396575},{"c":5.395,"h":5.415,"l":5.3901,"n":216,"o":5.415,"t":"2026-10-12T15:15:00Z","v":77231,"vw":5.403736},{"c":5.3901,"h":5.4,"l":5.39,"n":219,"o":5.395,"t":"2026-10-12T15:30:00Z","v":30970,"vw":5.397475},{"c":5.39,"h":5.4,"l":5.39,"n":145,"o":5.395,"t":"2026-10-12T15:45:00Z","v":47162,"vw":5.397033},{"c":5.3977,"h":5.405,"l":5.39,"n":155,"o":5.39,"t":"2026-10-12T16:00:00Z","v":18058,"vw":5.398549},{"c":5.4,"h":5.4,"l":5.39,"n":107,"o":5.395,"t":"2026-10-12T16:15:00Z","v":7504,"vw":5.394175},{"c":5.39,"h":5.41,"l":5.39,"n":188,"o":5.4,"t":"2026-10-12T16:30:00Z","v":16844,"vw":5.399185},{"c":5.38,"h":5.395,"l":5.38,"n":163,"o":5.395,"t":"2026-10-12T16:45:00Z","v":24336,"vw":5.384958},{"c":5.3901,"h":5.3999,"l":5.38,"n":157,"o":5.386,"t":"2026-10-12T17:00:00Z","v":27639,"vw":5.390095},{"c":5.385,"h":5.395,"l":5.375,"n":234,"o":5.3923,"t":"2026-10-12T17:15:00Z","v":82511,"vw":5.381447},{"c":5.375,"h":5.385,"l":5.375,"n":77,"o":5.3805,"t":"2026-10-12T17:30:00Z","v":7395,"vw":5.381952},{"c":5.38,"h":5.385,"l":5.365,"n":231,"o":5.375,"t":"2026-10-12T17:45:00Z","v":59081,"vw":5.374772},{"c":5.39,"h":5.395,"l":5.385,"n":159,"o":5.385,"t":"2026-10-12T18:00:00Z","v":15122,"vw":5.390243},{"c":5.385,"h":5.4,"l":5.38,"n":219,"o":5.395,"t":"2026-10-12T18:15:00Z","v":41644,"vw":5.389254},{"c":5.3733,"h":5.39,"l":5.3733,"n":234,"o":5.385,"t":"2026-10-12T18:30:00Z","v":35675,"vw":5.379777},{"c":5.375,"h":5.38,"l":5.37,"n":137,"o":5.3797,"t":"2026-10-12T18:45:00Z","v":26874,"vw":5.377077},{"c":5.37,"h":5.38,"l":5.37,"n":165,"o":5.375,"t":"2026-10-12T19:00:00Z","v":35288,"vw":5.374548},{"c":5.385,"h":5.385,"l":5.37,"n":224,"o":5.38,"t":"2026-10-12T19:15:00Z","v":20692,"vw":5.377989},{"c":5.385,"h":5.4,"l":5.38,"n":247,"o":5.385,"t":"2026-10-12T19:30:00Z","v":29027,"vw":5.387711},{"c":5.4,"h":5.42,"l":5.38,"n":917,"o":5.385,"t":"2026-10-12T19:45:00Z","v":144096,"vw":5.403617},{"c":5.4421,"h":5.4421,"l":5.4,"n":13,"o":5.4,"t":"2026-10-12T20:00:00Z","v":45055,"vw":5.400187},{"c":5.4417,"h":5.4417,"l":5.4417,"n":1,"o":5.4417,"t":"2026-10-12T21:45:00Z","v":305,"vw":5.4417},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-12T22:00:00Z","v":125,"vw":5.4},{"c":5.4491,"h":5.4491,"l":5.4491,"n":1,"o":5.4491,"t":"2026-10-12T22:45:00Z","v":300,"vw":5.4491},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-13T08:00:00Z","v":150,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-13T08:45:00Z","v":655,"vw":5.45},{"c":5.51,"h":5.51,"l":5.49,"n":4,"o":5.49,"t":"2026-10-13T09:45:00Z","v":2222,"vw":5.493602},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-13T10:00:00Z","v":180,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-13T10:45:00Z","v":100,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-13T11:00:00Z","v":4101,"vw":5.45},{"c":5.5775,"h":5.61,"l":5.5775,"n":2,"o":5.61,"t":"2026-10-13T11:15:00Z","v":2448,"vw":5.583448},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-13T12:00:00Z","v":115,"vw":5.47},{"c":5.4636,"h":5.4636,"l":5.4636,"n":1,"o":5.4636,"t":"2026-10-13T12:15:00Z","v":100,"vw":5.4636},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-13T12:30:00Z","v":400,"vw":5.44},{"c":5.45,"h":5.45,"l":5.43,"n":15,"o":5.44,"t":"2026-10-13T12:45:00Z","v":11000,"vw":5.433631},{"c":5.43,"h":5.43,"l":5.43,"n":5,"o":5.43,"t":"2026-10-13T13:00:00Z","v":451,"vw":5.43},{"c":5.44,"h":5.47,"l":5.43,"n":6,"o":5.47,"t":"2026-10-13T13:15:00Z","v":2760,"vw":5.436038},{"c":5.35,"h":5.44,"l":5.35,"n":627,"o":5.44,"t":"2026-10-13T13:30:00Z","v":219151,"vw":5.390707},{"c":5.315,"h":5.3693,"l":5.31,"n":318,"o":5.3501,"t":"2026-10-13T13:45:00Z","v":59657,"vw":5.331385},{"c":5.3095,"h":5.326,"l":5.305,"n":257,"o":5.31,"t":"2026-10-13T14:00:00Z","v":76693,"vw":5.311886},{"c":5.28,"h":5.315,"l":5.275,"n":545,"o":5.31,"t":"2026-10-13T14:15:00Z","v":306259,"vw":5.288575},{"c":5.2799,"h":5.3,"l":5.27,"n":345,"o":5.29,"t":"2026-10-13T14:30:00Z","v":81472,"vw":5.282818},{"c":5.28,"h":5.31,"l":5.275,"n":353,"o":5.2799,"t":"2026-10-13T14:45:00Z","v":125154,"vw":5.294115},{"c":5.24,"h":5.28,"l":5.24,"n":549,"o":5.275,"t":"2026-10-13T15:00:00Z","v":163914,"vw":5.25569},{"c":5.205,"h":5.2499,"l":5.2,"n":452,"o":5.24,"t":"2026-10-13T15:15:00Z","v":106570,"vw":5.224861},{"c":5.1813,"h":5.215,"l":5.18,"n":509,"o":5.205,"t":"2026-10-13T15:30:00Z","v":176870,"vw":5.200799},{"c":5.1752,"h":5.18,"l":5.165,"n":289,"o":5.18,"t":"2026-10-13T15:45:00Z","v":47011,"vw":5.173894},{"c":5.1801,"h":5.19,"l":5.1701,"n":253,"o":5.175,"t":"2026-10-13T16:00:00Z","v":47978,"vw":5.179794},{"c":5.155,"h":5.18,"l":5.15,"n":338,"o":5.18,"t":"2026-10-13T16:15:00Z","v":69138,"vw":5.163862},{"c":5.155,"h":5.16,"l":5.15,"n":259,"o":5.155,"t":"2026-10-13T16:30:00Z","v":28467,"vw":5.157355},{"c":5.1609,"h":5.1699,"l":5.1401,"n":396,"o":5.1527,"t":"2026-10-13T16:45:00Z","v":98050,"vw":5.153179},{"c":5.195,"h":5.195,"l":5.16,"n":324,"o":5.161,"t":"2026-10-13T17:00:00Z","v":65927,"vw":5.177347},{"c":5.195,"h":5.21,"l":5.175,"n":362,"o":5.2,"t":"2026-10-13T17:15:00Z","v":127567,"vw":5.195685},{"c":5.195,"h":5.205,"l":5.19,"n":274,"o":5.19,"t":"2026-10-13T17:30:00Z","v":53046,"vw":5.195478},{"c":5.1702,"h":5.19,"l":5.17,"n":341,"o":5.19,"t":"2026-10-13T17:45:00Z","v":61845,"vw":5.180823},{"c":5.23,"h":5.235,"l":5.175,"n":497,"o":5.175,"t":"2026-10-13T18:00:00Z","v":117564,"vw":5.211302},{"c":5.205,"h":5.23,"l":5.205,"n":414,"o":5.22,"t":"2026-10-13T18:15:00Z","v":52269,"vw":5.212186},{"c":5.225,"h":5.225,"l":5.202,"n":286,"o":5.21,"t":"2026-10-13T18:30:00Z","v":44235,"vw":5.211201},{"c":5.235,"h":5.24,"l":5.225,"n":251,"o":5.225,"t":"2026-10-13T18:45:00Z","v":28989,"vw":5.234591},{"c":5.24,"h":5.24,"l":5.23,"n":376,"o":5.235,"t":"2026-10-13T19:00:00Z","v":17068,"vw":5.236098},{"c":5.24,"h":5.24,"l":5.2228,"n":308,"o":5.24,"t":"2026-10-13T19:15:00Z","v":39834,"vw":5.233164},{"c":5.225,"h":5.25,"l":5.22,"n":483,"o":5.235,"t":"2026-10-13T19:30:00Z","v":111125,"vw":5.234807},{"c":5.21,"h":5.23,"l":5.195,"n":962,"o":5.225,"t":"2026-10-13T19:45:00Z","v":178433,"vw":5.209145},{"c":5.2062,"h":5.2062,"l":5.2,"n":15,"o":5.2,"t":"2026-10-13T20:00:00Z","v":52602,"vw":5.200057},{"c":5.2001,"h":5.24,"l":5.2001,"n":6,"o":5.2062,"t":"2026-10-13T20:15:00Z","v":13600,"vw":5.235602},{"c":5.25,"h":5.25,"l":5.24,"n":6,"o":5.24,"t":"2026-10-13T20:45:00Z","v":270,"vw":5.245455},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-13T21:45:00Z","v":957,"vw":5.22},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-13T23:45:00Z","v":500,"vw":5.23},{"c":5.2,"h":5.23,"l":5.2,"n":12,"o":5.21,"t":"2026-10-14T08:00:00Z","v":1710,"vw":5.213712},{"c":5.14,"h":5.17,"l":5.1317,"n":3,"o":5.17,"t":"2026-10-14T09:45:00Z","v":2211,"vw":5.139484},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-14T10:45:00Z","v":940,"vw":5.14},{"c":5.3,"h":5.3,"l":5.16,"n":3,"o":5.24,"t":"2026-10-14T11:00:00Z","v":685,"vw":5.227153},{"c":5.18,"h":5.18,"l":5.18,"n":18,"o":5.18,"t":"2026-10-14T12:00:00Z","v":779,"vw":5.18},{"c":5.1897,"h":5.1897,"l":5.18,"n":5,"o":5.18,"t":"2026-10-14T12:15:00Z","v":1476,"vw":5.18485},{"c":5.04,"h":5.15,"l":5.03,"n":260,"o":5.15,"t":"2026-10-14T12:30:00Z","v":96200,"vw":5.068769},{"c":5,"h":5.11,"l":5,"n":48,"o":5.03,"t":"2026-10-14T12:45:00Z","v":59102,"vw":5.061598},{"c":4.98,"h":5.02,"l":4.98,"n":176,"o":5.02,"t":"2026-10-14T13:00:00Z","v":52672,"vw":4.996479},{"c":4.91,"h":5.06,"l":4.91,"n":29,"o":5,"t":"2026-10-14T13:15:00Z","v":6487,"vw":4.979742},{"c":4.965,"h":5.03,"l":4.95,"n":1089,"o":4.99,"t":"2026-10-14T13:30:00Z","v":470058,"vw":4.983917},{"c":4.895,"h":4.965,"l":4.895,"n":993,"o":4.965,"t":"2026-10-14T13:45:00Z","v":208271,"vw":4.932768},{"c":4.89,"h":4.91,"l":4.84,"n":1021,"o":4.895,"t":"2026-10-14T14:00:00Z","v":243060,"vw":4.881636},{"c":4.91,"h":4.91,"l":4.85,"n":1016,"o":4.89,"t":"2026-10-14T14:15:00Z","v":342388,"vw":4.87173},{"c":4.9601,"h":4.965,"l":4.9,"n":624,"o":4.91,"t":"2026-10-14T14:30:00Z","v":188530,"vw":4.930078},{"c":4.9497,"h":4.97,"l":4.93,"n":618,"o":4.965,"t":"2026-10-14T14:45:00Z","v":202717,"vw":4.945142},{"c":4.915,"h":4.955,"l":4.9,"n":585,"o":4.95,"t":"2026-10-14T15:00:00Z","v":137516,"vw":4.924916},{"c":4.935,"h":4.95,"l":4.915,"n":451,"o":4.915,"t":"2026-10-14T15:15:00Z","v":84537,"vw":4.929678},{"c":4.925,"h":4.94,"l":4.905,"n":483,"o":4.93,"t":"2026-10-14T15:30:00Z","v":85163,"vw":4.919763},{"c":4.915,"h":4.93,"l":4.9,"n":404,"o":4.925,"t":"2026-10-14T15:45:00Z","v":105137,"vw":4.913431},{"c":4.845,"h":4.92,"l":4.8415,"n":718,"o":4.91,"t":"2026-10-14T16:00:00Z","v":214852,"vw":4.88487},{"c":4.845,"h":4.85,"l":4.83,"n":456,"o":4.8498,"t":"2026-10-14T16:15:00Z","v":128098,"vw":4.837177},{"c":4.865,"h":4.87,"l":4.83,"n":640,"o":4.84,"t":"2026-10-14T16:30:00Z","v":163483,"vw":4.850565},{"c":4.8599,"h":4.875,"l":4.85,"n":619,"o":4.865,"t":"2026-10-14T16:45:00Z","v":152730,"vw":4.866828},{"c":4.865,"h":4.87,"l":4.84,"n":784,"o":4.855,"t":"2026-10-14T17:00:00Z","v":152568,"vw":4.858862},{"c":4.8706,"h":4.89,"l":4.855,"n":557,"o":4.86,"t":"2026-10-14T17:15:00Z","v":120012,"vw":4.871289},{"c":4.855,"h":4.885,"l":4.85,"n":469,"o":4.8701,"t":"2026-10-14T17:30:00Z","v":98697,"vw":4.868627},{"c":4.825,"h":4.855,"l":4.82,"n":413,"o":4.85,"t":"2026-10-14T17:45:00Z","v":124168,"vw":4.836841},{"c":4.815,"h":4.82,"l":4.8,"n":603,"o":4.82,"t":"2026-10-14T18:00:00Z","v":158198,"vw":4.807573},{"c":4.82,"h":4.82,"l":4.8,"n":365,"o":4.815,"t":"2026-10-14T18:15:00Z","v":125319,"vw":4.810719},{"c":4.855,"h":4.86,"l":4.81,"n":459,"o":4.815,"t":"2026-10-14T18:30:00Z","v":364046,"vw":4.836984},{"c":4.89,"h":4.89,"l":4.845,"n":506,"o":4.8574,"t":"2026-10-14T18:45:00Z","v":110140,"vw":4.858424},{"c":4.8801,"h":4.885,"l":4.84,"n":469,"o":4.88,"t":"2026-10-14T19:00:00Z","v":98114,"vw":4.861292},{"c":4.9052,"h":4.9152,"l":4.885,"n":440,"o":4.885,"t":"2026-10-14T19:15:00Z","v":109793,"vw":4.907324},{"c":4.895,"h":4.9099,"l":4.885,"n":517,"o":4.9,"t":"2026-10-14T19:30:00Z","v":104710,"vw":4.89788},{"c":4.905,"h":4.915,"l":4.875,"n":1132,"o":4.895,"t":"2026-10-14T19:45:00Z","v":318792,"vw":4.894028},{"c":4.88,"h":4.91,"l":4.88,"n":13,"o":4.88,"t":"2026-10-14T20:00:00Z","v":86662,"vw":4.880294},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-14T20:45:00Z","v":5000,"vw":4.87},{"c":4.9,"h":4.9,"l":4.8548,"n":4,"o":4.89,"t":"2026-10-14T21:00:00Z","v":4500,"vw":4.877627},{"c":4.83,"h":4.88,"l":4.83,"n":38,"o":4.88,"t":"2026-10-14T21:15:00Z","v":1678,"vw":4.860482},{"c":4.91,"h":4.91,"l":4.83,"n":7,"o":4.88,"t":"2026-10-14T21:30:00Z","v":650,"vw":4.868678},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-10-14T22:15:00Z","v":405,"vw":4.91},{"c":4.89,"h":4.89,"l":4.83,"n":3,"o":4.83,"t":"2026-10-14T23:15:00Z","v":3044,"vw":4.870289},{"c":4.89,"h":4.9,"l":4.89,"n":9,"o":4.9,"t":"2026-10-14T23:30:00Z","v":509,"vw":4.89681},{"c":4.9145,"h":4.9145,"l":4.83,"n":3,"o":4.83,"t":"2026-10-14T23:45:00Z","v":2450,"vw":4.900704},{"c":4.93,"h":4.93,"l":4.92,"n":4,"o":4.92,"t":"2026-10-15T08:00:00Z","v":846,"vw":4.928081},{"c":5,"h":5,"l":4.96,"n":4,"o":4.96,"t":"2026-10-15T08:15:00Z","v":5598,"vw":4.996084},{"c":5,"h":5.04,"l":4.99,"n":20,"o":5.01,"t":"2026-10-15T11:00:00Z","v":13232,"vw":5.002567},{"c":4.955,"h":4.9943,"l":4.955,"n":2,"o":4.9943,"t":"2026-10-15T11:15:00Z","v":1000,"vw":4.97465},{"c":4.96,"h":4.975,"l":4.96,"n":7,"o":4.975,"t":"2026-10-15T11:45:00Z","v":3100,"vw":4.963},{"c":4.96,"h":4.9695,"l":4.96,"n":5,"o":4.9695,"t":"2026-10-15T12:00:00Z","v":3100,"vw":4.960306},{"c":4.98,"h":4.98,"l":4.9766,"n":4,"o":4.9766,"t":"2026-10-15T12:15:00Z","v":1138,"vw":4.979691},{"c":4.95,"h":4.95,"l":4.95,"n":9,"o":4.95,"t":"2026-10-15T12:30:00Z","v":7239,"vw":4.95},{"c":4.9896,"h":4.9899,"l":4.9854,"n":7,"o":4.9854,"t":"2026-10-15T12:45:00Z","v":6510,"vw":4.9892},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-15T13:00:00Z","v":200,"vw":4.99},{"c":5.03,"h":5.03,"l":4.99,"n":36,"o":4.99,"t":"2026-10-15T13:15:00Z","v":33534,"vw":5.013447},{"c":4.94,"h":5.005,"l":4.885,"n":941,"o":5,"t":"2026-10-15T13:30:00Z","v":268029,"vw":4.945665},{"c":4.9001,"h":4.9301,"l":4.88,"n":463,"o":4.93,"t":"2026-10-15T13:45:00Z","v":84766,"vw":4.906925},{"c":4.925,"h":4.94,"l":4.895,"n":577,"o":4.9,"t":"2026-10-15T14:00:00Z","v":128671,"vw":4.921591},{"c":4.955,"h":4.97,"l":4.905,"n":464,"o":4.925,"t":"2026-10-15T14:15:00Z","v":133721,"vw":4.93805},{"c":4.995,"h":5.01,"l":4.95,"n":561,"o":4.955,"t":"2026-10-15T14:30:00Z","v":207261,"vw":4.988877},{"c":5.05,"h":5.065,"l":4.9902,"n":448,"o":4.995,"t":"2026-10-15T14:45:00Z","v":225223,"vw":5.012817},{"c":5.09,"h":5.09,"l":5.045,"n":397,"o":5.045,"t":"2026-10-15T15:00:00Z","v":167911,"vw":5.064201},{"c":5.065,"h":5.105,"l":5.064,"n":319,"o":5.09,"t":"2026-10-15T15:15:00Z","v":70530,"vw":5.086845},{"c":5.0593,"h":5.075,"l":5.05,"n":449,"o":5.07,"t":"2026-10-15T15:30:00Z","v":138640,"vw":5.065694},{"c":5.065,"h":5.075,"l":5.0326,"n":256,"o":5.055,"t":"2026-10-15T15:45:00Z","v":44108,"vw":5.057082},{"c":5.07,"h":5.07,"l":5.055,"n":169,"o":5.065,"t":"2026-10-15T16:00:00Z","v":60836,"vw":5.061385},{"c":5.075,"h":5.08,"l":5.06,"n":226,"o":5.065,"t":"2026-10-15T16:15:00Z","v":63599,"vw":5.069475},{"c":5.075,"h":5.0799,"l":5.05,"n":324,"o":5.0799,"t":"2026-10-15T16:30:00Z","v":93805,"vw":5.067178},{"c":5.06,"h":5.075,"l":5.06,"n":232,"o":5.075,"t":"2026-10-15T16:45:00Z","v":54690,"vw":5.06261},{"c":5.05,"h":5.065,"l":5.04,"n":198,"o":5.065,"t":"2026-10-15T17:00:00Z","v":76375,"vw":5.048185},{"c":5.045,"h":5.06,"l":5.04,"n":258,"o":5.0452,"t":"2026-10-15T17:15:00Z","v":133971,"vw":5.047248},{"c":5.07,"h":5.07,"l":5.0413,"n":161,"o":5.045,"t":"2026-10-15T17:30:00Z","v":43541,"vw":5.053493},{"c":5.075,"h":5.08,"l":5.0614,"n":239,"o":5.065,"t":"2026-10-15T17:45:00Z","v":58853,"vw":5.072541},{"c":5.07,"h":5.1,"l":5.07,"n":219,"o":5.075,"t":"2026-10-15T18:00:00Z","v":87425,"vw":5.083949},{"c":5.065,"h":5.07,"l":5.06,"n":132,"o":5.07,"t":"2026-10-15T18:15:00Z","v":27614,"vw":5.067048},{"c":5.085,"h":5.09,"l":5.06,"n":189,"o":5.06,"t":"2026-10-15T18:30:00Z","v":36380,"vw":5.07236},{"c":5.135,"h":5.14,"l":5.08,"n":309,"o":5.09,"t":"2026-10-15T18:45:00Z","v":97040,"vw":5.114117},{"c":5.155,"h":5.17,"l":5.134179,"n":373,"o":5.135,"t":"2026-10-15T19:00:00Z","v":104158,"vw":5.15119},{"c":5.165,"h":5.18,"l":5.15,"n":401,"o":5.155,"t":"2026-10-15T19:15:00Z","v":84935,"vw":5.167109},{"c":5.21,"h":5.21,"l":5.15,"n":782,"o":5.165,"t":"2026-10-15T19:30:00Z","v":308969,"vw":5.17786},{"c":5.195,"h":5.225,"l":5.18,"n":1461,"o":5.21,"t":"2026-10-15T19:45:00Z","v":363218,"vw":5.205274},{"c":5.23,"h":5.23,"l":5.19,"n":19,"o":5.19,"t":"2026-10-15T20:00:00Z","v":67484,"vw":5.190635},{"c":5.2299,"h":5.2299,"l":5.2299,"n":1,"o":5.2299,"t":"2026-10-15T20:15:00Z","v":100,"vw":5.2299},{"c":5.1877,"h":5.1877,"l":5.1877,"n":1,"o":5.1877,"t":"2026-10-15T20:30:00Z","v":1000,"vw":5.1877},{"c":5.2282,"h":5.2282,"l":5.22,"n":2,"o":5.22,"t":"2026-10-15T21:00:00Z","v":4000,"vw":5.2241},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-15T21:15:00Z","v":220,"vw":5.23},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-15T22:45:00Z","v":250,"vw":5.21},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-15T23:00:00Z","v":1300,"vw":5.23},{"c":5.18,"h":5.19,"l":5.18,"n":3,"o":5.1839,"t":"2026-10-15T23:30:00Z","v":1665,"vw":5.183081},{"c":5.18,"h":5.184,"l":5.18,"n":6,"o":5.184,"t":"2026-10-15T23:45:00Z","v":1022,"vw":5.180973},{"c":5.4,"h":5.57,"l":5.27,"n":12,"o":5.27,"t":"2026-10-16T08:00:00Z","v":8114,"vw":5.295015},{"c":5.29,"h":5.29,"l":5.29,"n":3,"o":5.29,"t":"2026-10-16T08:15:00Z","v":1064,"vw":5.29},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-16T08:30:00Z","v":270,"vw":5.37},{"c":5.27,"h":5.27,"l":5.27,"n":16,"o":5.27,"t":"2026-10-16T11:00:00Z","v":8086,"vw":5.27},{"c":5.274,"h":5.28,"l":5.27,"n":4,"o":5.27,"t":"2026-10-16T11:15:00Z","v":1650,"vw":5.272121},{"c":5.26,"h":5.2798,"l":5.25,"n":6,"o":5.2772,"t":"2026-10-16T11:30:00Z","v":2462,"vw":5.266578},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-16T12:00:00Z","v":300,"vw":5.24},{"c":5.25,"h":5.25,"l":5.24,"n":18,"o":5.24,"t":"2026-10-16T12:15:00Z","v":4902,"vw":5.245824},{"c":5.25,"h":5.2542,"l":5.25,"n":2,"o":5.2542,"t":"2026-10-16T12:30:00Z","v":303,"vw":5.251428},{"c":5.24,"h":5.26,"l":5.24,"n":12,"o":5.26,"t":"2026-10-16T12:45:00Z","v":7506,"vw":5.257334},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-16T13:00:00Z","v":800,"vw":5.26},{"c":5.2597,"h":5.26,"l":5.2,"n":75,"o":5.25,"t":"2026-10-16T13:15:00Z","v":13361,"vw":5.230505},{"c":5.4791,"h":5.495,"l":5.245,"n":2431,"o":5.26,"t":"2026-10-16T13:30:00Z","v":723874,"vw":5.382004},{"c":5.42,"h":5.5094,"l":5.42,"n":768,"o":5.475,"t":"2026-10-16T13:45:00Z","v":193043,"vw":5.465219},{"c":5.42,"h":5.44,"l":5.375,"n":642,"o":5.435,"t":"2026-10-16T14:00:00Z","v":134825,"vw":5.410818},{"c":5.5199,"h":5.54,"l":5.425,"n":704,"o":5.425,"t":"2026-10-16T14:15:00Z","v":153015,"vw":5.480138},{"c":5.475,"h":5.53,"l":5.47,"n":783,"o":5.515,"t":"2026-10-16T14:30:00Z","v":220621,"vw":5.494957},{"c":5.465,"h":5.505,"l":5.46,"n":775,"o":5.475,"t":"2026-10-16T14:45:00Z","v":195598,"vw":5.481012},{"c":5.38,"h":5.48,"l":5.38,"n":670,"o":5.4621,"t":"2026-10-16T15:00:00Z","v":248150,"vw":5.447682},{"c":5.365,"h":5.405,"l":5.35,"n":873,"o":5.38,"t":"2026-10-16T15:15:00Z","v":373266,"vw":5.384085},{"c":5.375,"h":5.405,"l":5.36,"n":492,"o":5.365,"t":"2026-10-16T15:30:00Z","v":102149,"vw":5.388684},{"c":5.355,"h":5.375,"l":5.315,"n":1386,"o":5.37,"t":"2026-10-16T15:45:00Z","v":381588,"vw":5.347132},{"c":5.365,"h":5.3698,"l":5.315,"n":509,"o":5.355,"t":"2026-10-16T16:00:00Z","v":128382,"vw":5.336468},{"c":5.38,"h":5.39,"l":5.35,"n":447,"o":5.365,"t":"2026-10-16T16:15:00Z","v":78290,"vw":5.371261},{"c":5.375,"h":5.38,"l":5.33,"n":630,"o":5.38,"t":"2026-10-16T16:30:00Z","v":217961,"vw":5.350618},{"c":5.335,"h":5.375,"l":5.314,"n":450,"o":5.375,"t":"2026-10-16T16:45:00Z","v":115813,"vw":5.333025},{"c":5.3,"h":5.335,"l":5.285,"n":499,"o":5.335,"t":"2026-10-16T17:00:00Z","v":133851,"vw":5.308031},{"c":5.305,"h":5.305,"l":5.285,"n":446,"o":5.305,"t":"2026-10-16T17:15:00Z","v":167349,"vw":5.293863},{"c":5.33,"h":5.355,"l":5.29,"n":515,"o":5.305,"t":"2026-10-16T17:30:00Z","v":142248,"vw":5.322811},{"c":5.2812,"h":5.33,"l":5.2812,"n":299,"o":5.33,"t":"2026-10-16T17:45:00Z","v":30959,"vw":5.301852},{"c":5.308,"h":5.31,"l":5.27,"n":438,"o":5.285,"t":"2026-10-16T18:00:00Z","v":120389,"vw":5.289435},{"c":5.295,"h":5.315,"l":5.2901,"n":617,"o":5.305,"t":"2026-10-16T18:15:00Z","v":238904,"vw":5.302844},{"c":5.285,"h":5.305,"l":5.28,"n":432,"o":5.295,"t":"2026-10-16T18:30:00Z","v":83330,"vw":5.290945},{"c":5.3,"h":5.3,"l":5.2701,"n":413,"o":5.285,"t":"2026-10-16T18:45:00Z","v":105388,"vw":5.281659},{"c":5.315,"h":5.315,"l":5.275,"n":488,"o":5.29,"t":"2026-10-16T19:00:00Z","v":87026,"vw":5.291793},{"c":5.32,"h":5.33,"l":5.305,"n":484,"o":5.315,"t":"2026-10-16T19:15:00Z","v":127933,"vw":5.319131},{"c":5.305,"h":5.3499,"l":5.305,"n":607,"o":5.325,"t":"2026-10-16T19:30:00Z","v":170203,"vw":5.331913},{"c":5.35,"h":5.35,"l":5.3001,"n":1582,"o":5.305,"t":"2026-10-16T19:45:00Z","v":314461,"vw":5.331108},{"c":5.38,"h":5.38,"l":5.33,"n":17,"o":5.33,"t":"2026-10-16T20:00:00Z","v":68644,"vw":5.330175},{"c":5.33,"h":5.38,"l":5.33,"n":2,"o":5.38,"t":"2026-10-16T20:15:00Z","v":800,"vw":5.355},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-16T20:30:00Z","v":240,"vw":5.36},{"c":5.365,"h":5.365,"l":5.3424,"n":3,"o":5.3424,"t":"2026-10-16T21:00:00Z","v":1251,"vw":5.346934},{"c":5.35,"h":5.36,"l":5.35,"n":5,"o":5.36,"t":"2026-10-16T21:15:00Z","v":1474,"vw":5.356605},{"c":5.33,"h":5.34,"l":5.33,"n":3,"o":5.34,"t":"2026-10-16T22:00:00Z","v":1876,"vw":5.33064},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-16T22:15:00Z","v":562,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-16T22:45:00Z","v":100,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":3,"o":5.33,"t":"2026-10-16T23:00:00Z","v":187,"vw":5.33},{"c":5.4099,"h":5.4099,"l":5.4099,"n":1,"o":5.4099,"t":"2026-10-16T23:45:00Z","v":262,"vw":5.4099},{"c":5.4,"h":5.4,"l":5.39,"n":4,"o":5.4,"t":"2026-10-19T08:00:00Z","v":1135,"vw":5.398857},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-19T10:00:00Z","v":3500,"vw":5.32},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-19T11:00:00Z","v":100,"vw":5.34},{"c":5.3823,"h":5.3864,"l":5.3823,"n":2,"o":5.3864,"t":"2026-10-19T11:15:00Z","v":6926,"vw":5.384624},{"c":5.36,"h":5.37,"l":5.3462,"n":3,"o":5.37,"t":"2026-10-19T11:30:00Z","v":3700,"vw":5.353557},{"c":5.34,"h":5.35,"l":5.34,"n":4,"o":5.35,"t":"2026-10-19T11:45:00Z","v":515,"vw":5.347976},{"c":5.32,"h":5.32,"l":5.32,"n":6,"o":5.32,"t":"2026-10-19T12:00:00Z","v":1256,"vw":5.32},{"c":5.33,"h":5.33,"l":5.3269,"n":2,"o":5.3269,"t":"2026-10-19T12:15:00Z","v":1100,"vw":5.327182},{"c":5.292,"h":5.31,"l":5.292,"n":6,"o":5.31,"t":"2026-10-19T12:30:00Z","v":3302,"vw":5.297879},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-19T12:45:00Z","v":115,"vw":5.29},{"c":5.3,"h":5.33,"l":5.3,"n":9,"o":5.3,"t":"2026-10-19T13:00:00Z","v":31956,"vw":5.300266},{"c":5.3,"h":5.3,"l":5.2654,"n":5,"o":5.2654,"t":"2026-10-19T13:15:00Z","v":2732,"vw":5.298723},{"c":5.24,"h":5.37,"l":5.215,"n":589,"o":5.31,"t":"2026-10-19T13:30:00Z","v":178909,"vw":5.284982},{"c":5.28,"h":5.28,"l":5.2202,"n":316,"o":5.24,"t":"2026-10-19T13:45:00Z","v":81199,"vw":5.252162},{"c":5.225,"h":5.29,"l":5.2,"n":446,"o":5.285,"t":"2026-10-19T14:00:00Z","v":71640,"vw":5.241723},{"c":5.255,"h":5.265,"l":5.23,"n":292,"o":5.23,"t":"2026-10-19T14:15:00Z","v":49137,"vw":5.251843},{"c":5.2499,"h":5.265,"l":5.23,"n":371,"o":5.255,"t":"2026-10-19T14:30:00Z","v":63534,"vw":5.248215},{"c":5.255,"h":5.265,"l":5.235,"n":309,"o":5.245,"t":"2026-10-19T14:45:00Z","v":58082,"vw":5.248727},{"c":5.255,"h":5.26,"l":5.23,"n":371,"o":5.2533,"t":"2026-10-19T15:00:00Z","v":86274,"vw":5.245925},{"c":5.295,"h":5.3,"l":5.24,"n":291,"o":5.255,"t":"2026-10-19T15:15:00Z","v":54308,"vw":5.268201},{"c":5.2799,"h":5.295,"l":5.26,"n":352,"o":5.29,"t":"2026-10-19T15:30:00Z","v":75711,"vw":5.279886},{"c":5.265,"h":5.285,"l":5.26,"n":286,"o":5.275,"t":"2026-10-19T15:45:00Z","v":48363,"vw":5.2732},{"c":5.265,"h":5.265,"l":5.255,"n":240,"o":5.265,"t":"2026-10-19T16:00:00Z","v":60123,"vw":5.259708},{"c":5.265,"h":5.27,"l":5.26,"n":149,"o":5.27,"t":"2026-10-19T16:15:00Z","v":27508,"vw":5.263571},{"c":5.255,"h":5.265,"l":5.25,"n":255,"o":5.265,"t":"2026-10-19T16:30:00Z","v":36124,"vw":5.257644},{"c":5.245,"h":5.26,"l":5.24,"n":199,"o":5.26,"t":"2026-10-19T16:45:00Z","v":37878,"vw":5.24566},{"c":5.24,"h":5.25,"l":5.22,"n":322,"o":5.245,"t":"2026-10-19T17:00:00Z","v":168322,"vw":5.229729},{"c":5.255,"h":5.255,"l":5.24,"n":180,"o":5.24,"t":"2026-10-19T17:15:00Z","v":14842,"vw":5.248464},{"c":5.255,"h":5.27,"l":5.25,"n":272,"o":5.255,"t":"2026-10-19T17:30:00Z","v":62076,"vw":5.259712},{"c":5.2499,"h":5.255,"l":5.23,"n":244,"o":5.255,"t":"2026-10-19T17:45:00Z","v":41013,"vw":5.24219},{"c":5.2566,"h":5.265,"l":5.2448,"n":250,"o":5.25,"t":"2026-10-19T18:00:00Z","v":79209,"vw":5.252628},{"c":5.2301,"h":5.2586,"l":5.23,"n":246,"o":5.2586,"t":"2026-10-19T18:15:00Z","v":31851,"vw":5.242386},{"c":5.25,"h":5.25,"l":5.22,"n":208,"o":5.235,"t":"2026-10-19T18:30:00Z","v":60152,"vw":5.239137},{"c":5.245,"h":5.27,"l":5.24,"n":353,"o":5.245,"t":"2026-10-19T18:45:00Z","v":111643,"vw":5.255953},{"c":5.225,"h":5.255,"l":5.225,"n":316,"o":5.245,"t":"2026-10-19T19:00:00Z","v":52779,"vw":5.241319},{"c":5.255,"h":5.255,"l":5.225,"n":376,"o":5.225,"t":"2026-10-19T19:15:00Z","v":97838,"vw":5.244322},{"c":5.275,"h":5.28,"l":5.255,"n":373,"o":5.255,"t":"2026-10-19T19:30:00Z","v":70176,"vw":5.273118},{"c":5.215,"h":5.29,"l":5.21,"n":1348,"o":5.275,"t":"2026-10-19T19:45:00Z","v":226189,"vw":5.241692},{"c":5.2131,"h":5.23,"l":5.21,"n":23,"o":5.21,"t":"2026-10-19T20:00:00Z","v":66916,"vw":5.21021},{"c":5.23,"h":5.23,"l":5.225,"n":2,"o":5.225,"t":"2026-10-19T20:15:00Z","v":694,"vw":5.225865},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-19T20:30:00Z","v":1850,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-10-19T20:45:00Z","v":727,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-19T21:00:00Z","v":200,"vw":5.22},{"c":5.2395,"h":5.2395,"l":5.2101,"n":4,"o":5.22,"t":"2026-10-19T21:45:00Z","v":9570,"vw":5.210769},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-19T22:15:00Z","v":100,"vw":5.23},{"c":5.2122,"h":5.2122,"l":5.2122,"n":1,"o":5.2122,"t":"2026-10-19T22:30:00Z","v":112,"vw":5.2122},{"c":5.21,"h":5.21,"l":5.21,"n":10,"o":5.21,"t":"2026-10-19T23:00:00Z","v":973,"vw":5.21},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-19T23:45:00Z","v":625,"vw":5.21},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-20T09:00:00Z","v":2000,"vw":5.2},{"c":5.19,"h":5.1995,"l":5.18,"n":10,"o":5.19,"t":"2026-10-20T11:00:00Z","v":829,"vw":5.189813},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T11:45:00Z","v":100,"vw":5.17},{"c":5.114,"h":5.114,"l":5.1,"n":10,"o":5.1108,"t":"2026-10-20T12:15:00Z","v":15760,"vw":5.111597},{"c":5.11,"h":5.12,"l":5.11,"n":3,"o":5.12,"t":"2026-10-20T12:30:00Z","v":900,"vw":5.112222},{"c":5.1197,"h":5.1497,"l":5.1,"n":13,"o":5.1256,"t":"2026-10-20T12:45:00Z","v":9275,"vw":5.113617},{"c":5.1423,"h":5.1423,"l":5.1423,"n":1,"o":5.1423,"t":"2026-10-20T13:00:00Z","v":200,"vw":5.1423},{"c":5.13,"h":5.15,"l":5.13,"n":6,"o":5.14,"t":"2026-10-20T13:15:00Z","v":550,"vw":5.142546},{"c":5.16,"h":5.175,"l":5.035,"n":641,"o":5.12,"t":"2026-10-20T13:30:00Z","v":193679,"vw":5.120034},{"c":5.2,"h":5.21,"l":5.15,"n":358,"o":5.165,"t":"2026-10-20T13:45:00Z","v":112717,"vw":5.180609},{"c":5.225,"h":5.2409,"l":5.185,"n":496,"o":5.2,"t":"2026-10-20T14:00:00Z","v":126885,"vw":5.213008},{"c":5.36,"h":5.3687,"l":5.2422,"n":421,"o":5.25,"t":"2026-10-20T14:15:00Z","v":102639,"vw":5.304907},{"c":5.365,"h":5.395,"l":5.32,"n":423,"o":5.365,"t":"2026-10-20T14:30:00Z","v":117073,"vw":5.357389},{"c":5.315,"h":5.35,"l":5.3,"n":332,"o":5.35,"t":"2026-10-20T14:45:00Z","v":109050,"vw":5.316192},{"c":5.26,"h":5.3199,"l":5.25,"n":502,"o":5.3199,"t":"2026-10-20T15:00:00Z","v":114888,"vw":5.290301},{"c":5.26,"h":5.28,"l":5.2416,"n":461,"o":5.265,"t":"2026-10-20T15:15:00Z","v":138697,"vw":5.265734},{"c":5.2515,"h":5.265,"l":5.23,"n":299,"o":5.265,"t":"2026-10-20T15:30:00Z","v":71527,"vw":5.242276},{"c":5.239,"h":5.255,"l":5.23,"n":259,"o":5.25,"t":"2026-10-20T15:45:00Z","v":44900,"vw":5.2436},{"c":5.2299,"h":5.245,"l":5.22,"n":304,"o":5.235,"t":"2026-10-20T16:00:00Z","v":51240,"vw":5.233479},{"c":5.2292,"h":5.235,"l":5.2,"n":373,"o":5.23,"t":"2026-10-20T16:15:00Z","v":127759,"vw":5.22074},{"c":5.2299,"h":5.2395,"l":5.2201,"n":236,"o":5.225,"t":"2026-10-20T16:30:00Z","v":52343,"vw":5.230704},{"c":5.2111,"h":5.2384,"l":5.21,"n":246,"o":5.225,"t":"2026-10-20T16:45:00Z","v":91424,"vw":5.224505},{"c":5.215,"h":5.22,"l":5.2,"n":237,"o":5.2137,"t":"2026-10-20T17:00:00Z","v":55529,"vw":5.211041},{"c":5.235,"h":5.235,"l":5.2154,"n":214,"o":5.2154,"t":"2026-10-20T17:15:00Z","v":56899,"vw":5.231912},{"c":5.22,"h":5.24,"l":5.22,"n":195,"o":5.235,"t":"2026-10-20T17:30:00Z","v":55022,"vw":5.227493},{"c":5.235,"h":5.235,"l":5.21,"n":182,"o":5.215,"t":"2026-10-20T17:45:00Z","v":63650,"vw":5.219933},{"c":5.24,"h":5.245,"l":5.23,"n":279,"o":5.24,"t":"2026-10-20T18:00:00Z","v":77902,"vw":5.237751},{"c":5.2399,"h":5.24,"l":5.222,"n":243,"o":5.24,"t":"2026-10-20T18:15:00Z","v":45449,"vw":5.232635},{"c":5.225,"h":5.24,"l":5.2201,"n":158,"o":5.24,"t":"2026-10-20T18:30:00Z","v":27981,"vw":5.231823},{"c":5.245,"h":5.25,"l":5.225,"n":256,"o":5.225,"t":"2026-10-20T18:45:00Z","v":41137,"vw":5.236177},{"c":5.2413,"h":5.25,"l":5.2328,"n":203,"o":5.245,"t":"2026-10-20T19:00:00Z","v":34665,"vw":5.245276},{"c":5.225,"h":5.246,"l":5.21,"n":320,"o":5.245,"t":"2026-10-20T19:15:00Z","v":48123,"vw":5.227184},{"c":5.22,"h":5.23,"l":5.205,"n":401,"o":5.23,"t":"2026-10-20T19:30:00Z","v":56756,"vw":5.212894},{"c":5.18,"h":5.22,"l":5.16,"n":1062,"o":5.22,"t":"2026-10-20T19:45:00Z","v":200179,"vw":5.190775},{"c":5.18,"h":5.19,"l":5.18,"n":17,"o":5.19,"t":"2026-10-20T20:00:00Z","v":38286,"vw":5.189974},{"c":5.2001,"h":5.2001,"l":5.2,"n":3,"o":5.2,"t":"2026-10-20T20:15:00Z","v":233,"vw":5.200054},{"c":5.2492,"h":5.2492,"l":5.2492,"n":1,"o":5.2492,"t":"2026-10-20T20:30:00Z","v":200,"vw":5.2492},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-20T21:15:00Z","v":100,"vw":5.24},{"c":5.25,"h":5.26,"l":5.23,"n":11,"o":5.23,"t":"2026-10-20T21:30:00Z","v":1530,"vw":5.250709},{"c":5.24,"h":5.25,"l":5.24,"n":5,"o":5.25,"t":"2026-10-20T21:45:00Z","v":1100,"vw":5.249003},{"c":5.2554,"h":5.2554,"l":5.23,"n":3,"o":5.23,"t":"2026-10-20T22:15:00Z","v":6000,"vw":5.236733},{"c":5.2592,"h":5.2592,"l":5.2592,"n":1,"o":5.2592,"t":"2026-10-20T23:15:00Z","v":100,"vw":5.2592},{"c":5.21,"h":5.23,"l":5.21,"n":3,"o":5.23,"t":"2026-10-20T23:30:00Z","v":300,"vw":5.22},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-21T08:30:00Z","v":649,"vw":5.15},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-10-21T08:45:00Z","v":800,"vw":5.14},{"c":5.1552,"h":5.1552,"l":5.1552,"n":1,"o":5.1552,"t":"2026-10-21T09:30:00Z","v":747,"vw":5.1552},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-10-21T12:45:00Z","v":550,"vw":5.22},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-10-21T13:00:00Z","v":250,"vw":5.24},{"c":5.195,"h":5.24,"l":5.14,"n":440,"o":5.24,"t":"2026-10-21T13:30:00Z","v":117229,"vw":5.184393},{"c":5.18,"h":5.24,"l":5.18,"n":373,"o":5.185,"t":"2026-10-21T13:45:00Z","v":74006,"vw":5.200566},{"c":5.195,"h":5.2095,"l":5.1719,"n":208,"o":5.19,"t":"2026-10-21T14:00:00Z","v":29450,"vw":5.188202},{"c":5.22,"h":5.225,"l":5.19,"n":265,"o":5.2,"t":"2026-10-21T14:15:00Z","v":65052,"vw":5.208329},{"c":5.185,"h":5.22,"l":5.1799,"n":183,"o":5.22,"t":"2026-10-21T14:30:00Z","v":34290,"vw":5.196567},{"c":5.17,"h":5.185,"l":5.165,"n":225,"o":5.18,"t":"2026-10-21T14:45:00Z","v":46921,"vw":5.17178},{"c":5.1501,"h":5.165,"l":5.15,"n":182,"o":5.162,"t":"2026-10-21T15:00:00Z","v":42781,"vw":5.158247},{"c":5.185,"h":5.1901,"l":5.155,"n":227,"o":5.16,"t":"2026-10-21T15:15:00Z","v":52155,"vw":5.166364},{"c":5.165,"h":5.19,"l":5.165,"n":235,"o":5.185,"t":"2026-10-21T15:30:00Z","v":68402,"vw":5.178912},{"c":5.17,"h":5.18,"l":5.165,"n":204,"o":5.17,"t":"2026-10-21T15:45:00Z","v":95051,"vw":5.174245},{"c":5.165,"h":5.18,"l":5.16,"n":171,"o":5.175,"t":"2026-10-21T16:00:00Z","v":61966,"vw":5.165033},{"c":5.17,"h":5.17,"l":5.1514,"n":303,"o":5.165,"t":"2026-10-21T16:15:00Z","v":75957,"vw":5.161511},{"c":5.19,"h":5.215,"l":5.14,"n":446,"o":5.17,"t":"2026-10-21T16:30:00Z","v":84838,"vw":5.178343},{"c":5.16,"h":5.1901,"l":5.16,"n":195,"o":5.19,"t":"2026-10-21T16:45:00Z","v":62894,"vw":5.177108},{"c":5.175,"h":5.175,"l":5.155,"n":194,"o":5.16,"t":"2026-10-21T17:00:00Z","v":35487,"vw":5.16343},{"c":5.1699,"h":5.1747,"l":5.1614,"n":123,"o":5.1747,"t":"2026-10-21T17:15:00Z","v":18012,"vw":5.167816},{"c":5.175,"h":5.1799,"l":5.16,"n":127,"o":5.165,"t":"2026-10-21T17:30:00Z","v":28167,"vw":5.170745},{"c":5.185,"h":5.185,"l":5.17,"n":162,"o":5.175,"t":"2026-10-21T17:45:00Z","v":21845,"vw":5.17595},{"c":5.21,"h":5.21,"l":5.185,"n":234,"o":5.185,"t":"2026-10-21T18:00:00Z","v":104094,"vw":5.199201},{"c":5.2087,"h":5.2185,"l":5.2018,"n":170,"o":5.2152,"t":"2026-10-21T18:15:00Z","v":35770,"vw":5.210204},{"c":5.21,"h":5.22,"l":5.205,"n":262,"o":5.205,"t":"2026-10-21T18:30:00Z","v":78375,"vw":5.210128},{"c":5.135,"h":5.21,"l":5.135,"n":399,"o":5.21,"t":"2026-10-21T18:45:00Z","v":137289,"vw":5.160277},{"c":5.145,"h":5.1499,"l":5.115,"n":470,"o":5.135,"t":"2026-10-21T19:00:00Z","v":143112,"vw":5.131046},{"c":5.19,"h":5.195,"l":5.14,"n":433,"o":5.145,"t":"2026-10-21T19:15:00Z","v":180838,"vw":5.165515},{"c":5.205,"h":5.23,"l":5.18,"n":440,"o":5.195,"t":"2026-10-21T19:30:00Z","v":96279,"vw":5.207847},{"c":5.21,"h":5.23,"l":5.195,"n":820,"o":5.21,"t":"2026-10-21T19:45:00Z","v":174827,"vw":5.209744},{"c":5.18,"h":5.21,"l":5.18,"n":13,"o":5.21,"t":"2026-10-21T20:00:00Z","v":48968,"vw":5.209939},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-10-21T20:30:00Z","v":1000,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-21T20:45:00Z","v":100,"vw":5.22},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-21T21:00:00Z","v":125,"vw":5.23},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-21T22:45:00Z","v":1919,"vw":5.21},{"c":5.18,"h":5.18,"l":5.18,"n":3,"o":5.18,"t":"2026-10-21T23:45:00Z","v":624,"vw":5.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08373794174900255,"strike":9.693291438645431,"iv":1.3113653052026368,"gamma":0.07951189224842502,"theta":-0.004604182793719901,"vega":0.002129646666838406,"rho":0.00034850640443907414,"breakevenPct":87.65891325133272},{"delta":0.15,"premium":0.1333785242731369,"strike":9.242013415698755,"iv":1.2657917181639218,"gamma":0.10163574876299952,"theta":-0.004969165217400679,"vega":0.0024633344873347127,"rho":0.0005178822676323754,"breakevenPct":79.94994126625514},{"delta":0.2,"premium":0.1830191067972713,"strike":8.79073539275208,"iv":1.2202181311252067,"gamma":0.12375960527757406,"theta":-0.005334147641081458,"vega":0.00279702230783102,"rho":0.0006872581308256767,"breakevenPct":72.24096928117757},{"delta":0.25,"premium":0.23265968932140568,"strike":8.339457369805404,"iv":1.1746445440864917,"gamma":0.14588346179214856,"theta":-0.005699130064762237,"vega":0.003130710128327327,"rho":0.0008566339940189781,"breakevenPct":64.53199729609999},{"delta":0.3,"premium":0.28230027184554,"strike":7.888179346858728,"iv":1.1290709570477766,"gamma":0.16800731830672305,"theta":-0.006064112488443015,"vega":0.0034643979488236344,"rho":0.0010260098572122793,"breakevenPct":56.82302531102241},{"delta":0.35,"premium":0.33194085436967435,"strike":7.436901323912052,"iv":1.0834973700090615,"gamma":0.1901311748212976,"theta":-0.006429094912123795,"vega":0.003798085769319941,"rho":0.0011953857204055804,"breakevenPct":49.11405332594484},{"delta":0.4,"premium":0.3815814368938088,"strike":6.985623300965375,"iv":1.0379237829703463,"gamma":0.21225503133587215,"theta":-0.006794077335804573,"vega":0.004131773589816249,"rho":0.001364761583598882,"breakevenPct":41.40508134086725},{"delta":0.45,"premium":0.4312220194179432,"strike":6.534345278018698,"iv":0.9923501959316312,"gamma":0.23437888785044664,"theta":-0.007159059759485352,"vega":0.004465461410312556,"rho":0.0015341374467921834,"breakevenPct":33.696109355789666},{"delta":0.5,"premium":0.4808626019420775,"strike":6.083067255072023,"iv":0.9467766088929161,"gamma":0.25650274436502113,"theta":-0.007524042183166131,"vega":0.004799149230808863,"rho":0.0017035133099854844,"breakevenPct":25.987137370712105},{"delta":0.55,"premium":0.530503184466212,"strike":5.631789232125346,"iv":0.9012030218542011,"gamma":0.2786266008795957,"theta":-0.00788902460684691,"vega":0.0051328370513051705,"rho":0.001872889173178786,"breakevenPct":18.27816538563451},{"delta":0.6,"premium":0.5801437669903463,"strike":5.18051120917867,"iv":0.855629434815486,"gamma":0.30075045739417017,"theta":-0.008254007030527689,"vega":0.005466524871801478,"rho":0.0020422650363720873,"breakevenPct":10.56919340055694}],"put":[{"delta":0.15,"premium":0.3576014077014633,"strike":2.934964807463418,"iv":2.7909770068990394,"gamma":0.09886707258054009,"theta":-0.013053686445071887,"vega":0.0031624305141882856,"rho":-0.000932893356243608,"breakevenPct":50.530452979616996},{"delta":0.2,"premium":0.33885392524538904,"strike":3.403651868865275,"iv":2.3070739186332565,"gamma":0.16501163168618238,"theta":-0.0114754552954868,"vega":0.0036929728396108263,"rho":-0.0011344803788298522,"breakevenPct":41.17470357735344},{"delta":0.25,"premium":0.3201064427893147,"strike":3.872338930267132,"iv":1.8231708303674738,"gamma":0.23115619079182465,"theta":-0.009897224145901717,"vega":0.004223515165033367,"rho":-0.0013360674014160968,"breakevenPct":31.818954175089885},{"delta":0.3,"premium":0.30135896033324044,"strike":4.341025991668989,"iv":1.339267742101691,"gamma":0.2973007498974669,"theta":-0.00831899299631663,"vega":0.0047540574904559076,"rho":-0.001537654424002341,"breakevenPct":22.46320477282633},{"delta":0.35,"premium":0.2826114778771662,"strike":4.809713053070846,"iv":0.8553646538359083,"gamma":0.3634453090031092,"theta":-0.006740761846731547,"vega":0.005284599815878447,"rho":-0.001739241446588585,"breakevenPct":13.107455370562775},{"delta":0.4,"premium":0.38237814675950726,"strike":5.132565613283342,"iv":0.6666312265666846,"gamma":0.375601124799143,"theta":-0.005882592394215319,"vega":0.005314408141403321,"rho":-0.0020322565572654795,"breakevenPct":8.825576458275725},{"delta":0.45,"premium":0.5631494376004285,"strike":5.355740046420282,"iv":0.6796467595072309,"gamma":0.3508555436529191,"theta":-0.005516586323870738,"vega":0.0050019639350116045,"rho":-0.002387762920071673,"breakevenPct":8.011696567757133},{"delta":0.5,"premium":0.7439207284413496,"strike":5.578914479557222,"iv":0.6926622924477772,"gamma":0.3261099625066952,"theta":-0.005150580253526157,"vega":0.004689519728619889,"rho":-0.002743269282877866,"breakevenPct":7.197816677238542},{"delta":0.55,"premium":0.9246920192822711,"strike":5.8020889126941615,"iv":0.7056778253883236,"gamma":0.3013643813604713,"theta":-0.004784574183181575,"vega":0.004377075522228173,"rho":-0.00309877564568406,"breakevenPct":6.38393678671995},{"delta":0.6,"premium":1.1054633101231919,"strike":6.025263345831101,"iv":0.7186933583288698,"gamma":0.27661880021424745,"theta":-0.004418568112836994,"vega":0.0040646313158364585,"rho":-0.0034542820084902523,"breakevenPct":5.5700568962013595},{"delta":0.65,"premium":1.2862346009641135,"strike":6.248437778968041,"iv":0.7317088912694162,"gamma":0.25187321906802357,"theta":-0.004052562042492412,"vega":0.003752187109444742,"rho":-0.003809788371296446,"breakevenPct":4.756177005682767},{"delta":0.7,"premium":1.4670058918050346,"strike":6.471612212104981,"iv":0.7447244242099624,"gamma":0.22712763792179969,"theta":-0.003686555972147831,"vega":0.0034397429030530264,"rho":-0.00416529473410264,"breakevenPct":3.942297115164177},{"delta":0.75,"premium":1.6477771826459557,"strike":6.694786645241921,"iv":0.7577399571505088,"gamma":0.2023820567755758,"theta":-0.00332054990180325,"vega":0.003127298696661311,"rho":-0.004520801096908833,"breakevenPct":3.1284172246455855},{"delta":0.8,"premium":1.8285484734868773,"strike":6.917961078378861,"iv":0.7707554900910552,"gamma":0.1776364756293519,"theta":-0.0029545438314586684,"vega":0.0028148544902695948,"rho":-0.004876307459715026,"breakevenPct":2.3145373341269933},{"delta":0.85,"premium":2.0093197643277985,"strike":7.141135511515801,"iv":0.7837710230316015,"gamma":0.15289089448312804,"theta":-0.0025885377611140872,"vega":0.0025024102838778796,"rho":-0.00523181382252122,"breakevenPct":1.5006574436084028},{"delta":0.9,"premium":2.19009105516872,"strike":7.3643099446527405,"iv":0.7967865559721479,"gamma":0.1281453133369041,"theta":-0.002222531690769505,"vega":0.002189966077486163,"rho":-0.005587320185327413,"breakevenPct":0.6867775530898097}]},"raw":{"call":[{"delta":0.1,"premium":0.08373794174900255,"strike":9.693291438645431,"iv":1.3113653052026368,"gamma":0.07951189224842502,"theta":-0.004604182793719901,"vega":0.002129646666838406,"rho":0.00034850640443907414,"breakevenPct":87.65891325133272},{"delta":0.15,"premium":0.1333785242731369,"strike":9.242013415698755,"iv":1.2657917181639218,"gamma":0.10163574876299952,"theta":-0.004969165217400679,"vega":0.0024633344873347127,"rho":0.0005178822676323754,"breakevenPct":79.94994126625514},{"delta":0.2,"premium":0.1830191067972713,"strike":8.79073539275208,"iv":1.2202181311252067,"gamma":0.12375960527757406,"theta":-0.005334147641081458,"vega":0.00279702230783102,"rho":0.0006872581308256767,"breakevenPct":72.24096928117757},{"delta":0.25,"premium":0.23265968932140568,"strike":8.339457369805404,"iv":1.1746445440864917,"gamma":0.14588346179214856,"theta":-0.005699130064762237,"vega":0.003130710128327327,"rho":0.0008566339940189781,"breakevenPct":64.53199729609999},{"delta":0.3,"premium":0.28230027184554,"strike":7.888179346858728,"iv":1.1290709570477766,"gamma":0.16800731830672305,"theta":-0.006064112488443015,"vega":0.0034643979488236344,"rho":0.0010260098572122793,"breakevenPct":56.82302531102241},{"delta":0.35,"premium":0.33194085436967435,"strike":7.436901323912052,"iv":1.0834973700090615,"gamma":0.1901311748212976,"theta":-0.006429094912123795,"vega":0.003798085769319941,"rho":0.0011953857204055804,"breakevenPct":49.11405332594484},{"delta":0.4,"premium":0.3815814368938088,"strike":6.985623300965375,"iv":1.0379237829703463,"gamma":0.21225503133587215,"theta":-0.006794077335804573,"vega":0.004131773589816249,"rho":0.001364761583598882,"breakevenPct":41.40508134086725},{"delta":0.45,"premium":0.4312220194179432,"strike":6.534345278018698,"iv":0.9923501959316312,"gamma":0.23437888785044664,"theta":-0.007159059759485352,"vega":0.004465461410312556,"rho":0.0015341374467921834,"breakevenPct":33.696109355789666},{"delta":0.5,"premium":0.4808626019420775,"strike":6.083067255072023,"iv":0.9467766088929161,"gamma":0.25650274436502113,"theta":-0.007524042183166131,"vega":0.004799149230808863,"rho":0.0017035133099854844,"breakevenPct":25.987137370712105},{"delta":0.55,"premium":0.530503184466212,"strike":5.631789232125346,"iv":0.9012030218542011,"gamma":0.2786266008795957,"theta":-0.00788902460684691,"vega":0.0051328370513051705,"rho":0.001872889173178786,"breakevenPct":18.27816538563451},{"delta":0.6,"premium":0.5801437669903463,"strike":5.18051120917867,"iv":0.855629434815486,"gamma":0.30075045739417017,"theta":-0.008254007030527689,"vega":0.005466524871801478,"rho":0.0020422650363720873,"breakevenPct":10.56919340055694}],"put":[{"delta":0.15,"premium":0.3576014077014633,"strike":2.934964807463418,"iv":2.7909770068990394,"gamma":0.09886707258054009,"theta":-0.013053686445071887,"vega":0.0031624305141882856,"rho":-0.000932893356243608,"breakevenPct":50.530452979616996},{"delta":0.2,"premium":0.33885392524538904,"strike":3.403651868865275,"iv":2.3070739186332565,"gamma":0.16501163168618238,"theta":-0.0114754552954868,"vega":0.0036929728396108263,"rho":-0.0011344803788298522,"breakevenPct":41.17470357735344},{"delta":0.25,"premium":0.3201064427893147,"strike":3.872338930267132,"iv":1.8231708303674738,"gamma":0.23115619079182465,"theta":-0.009897224145901717,"vega":0.004223515165033367,"rho":-0.0013360674014160968,"breakevenPct":31.818954175089885},{"delta":0.3,"premium":0.30135896033324044,"strike":4.341025991668989,"iv":1.339267742101691,"gamma":0.2973007498974669,"theta":-0.00831899299631663,"vega":0.0047540574904559076,"rho":-0.001537654424002341,"breakevenPct":22.46320477282633},{"delta":0.35,"premium":0.2826114778771662,"strike":4.809713053070846,"iv":0.8553646538359083,"gamma":0.3634453090031092,"theta":-0.006740761846731547,"vega":0.005284599815878447,"rho":-0.001739241446588585,"breakevenPct":13.107455370562775},{"delta":0.4,"premium":0.38237814675950726,"strike":5.132565613283342,"iv":0.6666312265666846,"gamma":0.375601124799143,"theta":-0.005882592394215319,"vega":0.005314408141403321,"rho":-0.0020322565572654795,"breakevenPct":8.825576458275725},{"delta":0.45,"premium":0.5631494376004285,"strike":5.355740046420282,"iv":0.6796467595072309,"gamma":0.3508555436529191,"theta":-0.005516586323870738,"vega":0.0050019639350116045,"rho":-0.002387762920071673,"breakevenPct":8.011696567757133},{"delta":0.5,"premium":0.7439207284413496,"strike":5.578914479557222,"iv":0.6926622924477772,"gamma":0.3261099625066952,"theta":-0.005150580253526157,"vega":0.004689519728619889,"rho":-0.002743269282877866,"breakevenPct":7.197816677238542},{"delta":0.55,"premium":0.9246920192822711,"strike":5.8020889126941615,"iv":0.7056778253883236,"gamma":0.3013643813604713,"theta":-0.004784574183181575,"vega":0.004377075522228173,"rho":-0.00309877564568406,"breakevenPct":6.38393678671995},{"delta":0.6,"premium":1.1054633101231919,"strike":6.025263345831101,"iv":0.7186933583288698,"gamma":0.27661880021424745,"theta":-0.004418568112836994,"vega":0.0040646313158364585,"rho":-0.0034542820084902523,"breakevenPct":5.5700568962013595},{"delta":0.65,"premium":1.2862346009641135,"strike":6.248437778968041,"iv":0.7317088912694162,"gamma":0.25187321906802357,"theta":-0.004052562042492412,"vega":0.003752187109444742,"rho":-0.003809788371296446,"breakevenPct":4.756177005682767},{"delta":0.7,"premium":1.4670058918050346,"strike":6.471612212104981,"iv":0.7447244242099624,"gamma":0.22712763792179969,"theta":-0.003686555972147831,"vega":0.0034397429030530264,"rho":-0.00416529473410264,"breakevenPct":3.942297115164177},{"delta":0.75,"premium":1.6477771826459557,"strike":6.694786645241921,"iv":0.7577399571505088,"gamma":0.2023820567755758,"theta":-0.00332054990180325,"vega":0.003127298696661311,"rho":-0.004520801096908833,"breakevenPct":3.1284172246455855},{"delta":0.8,"premium":1.8285484734868773,"strike":6.917961078378861,"iv":0.7707554900910552,"gamma":0.1776364756293519,"theta":-0.0029545438314586684,"vega":0.0028148544902695948,"rho":-0.004876307459715026,"breakevenPct":2.3145373341269933},{"delta":0.85,"premium":2.0093197643277985,"strike":7.141135511515801,"iv":0.7837710230316015,"gamma":0.15289089448312804,"theta":-0.0025885377611140872,"vega":0.0025024102838778796,"rho":-0.00523181382252122,"breakevenPct":1.5006574436084028},{"delta":0.9,"premium":2.19009105516872,"strike":7.3643099446527405,"iv":0.7967865559721479,"gamma":0.1281453133369041,"theta":-0.002222531690769505,"vega":0.002189966077486163,"rho":-0.005587320185327413,"breakevenPct":0.6867775530898097}]}},"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"}}