{"symbol":"CONL","url":"https://intraalpha.com/companies/CONL","capturedAt":"2026-10-21T17:48:47.439Z","state":"ready","quote":{"symbol":"CONL","last_price":5.17,"prev_close":4.68,"regular_close":5.18,"change":0.49,"change_pct":10.4701,"regular_change":0.5,"regular_change_pct":10.6838,"extended_change":-0.01,"extended_change_pct":-0.1931,"bid":5.17,"ask":5.18,"bid_size":15100,"ask_size":23700,"volume":14483665,"vwap":5.019706,"open":4.92,"high":5.22,"low":4.75,"close":5.18,"trade_count":21617,"last_trade_at":"2026-10-21T17:48:28.535138804Z","last_quote_at":"2026-10-21T17:48:46.199236501Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:45.897565824-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":549200000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2022-08-08","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:16.555Z","bars":[{"c":5.43,"h":5.44,"l":5.36,"n":275,"o":5.44,"t":"2026-10-14T08:00:00Z","v":87380,"vw":5.393927},{"c":5.4707,"h":5.475,"l":5.45,"n":78,"o":5.45,"t":"2026-10-14T08:05:00Z","v":59570,"vw":5.455108},{"c":5.44,"h":5.4701,"l":5.44,"n":12,"o":5.4701,"t":"2026-10-14T08:10:00Z","v":13100,"vw":5.456054},{"c":5.43,"h":5.44,"l":5.43,"n":13,"o":5.44,"t":"2026-10-14T08:15:00Z","v":8012,"vw":5.431813},{"c":5.429,"h":5.429,"l":5.429,"n":1,"o":5.429,"t":"2026-10-14T08:20:00Z","v":3329,"vw":5.429},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-14T08:25:00Z","v":150,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":16,"o":5.43,"t":"2026-10-14T08:30:00Z","v":3503,"vw":5.43},{"c":5.41,"h":5.42,"l":5.41,"n":14,"o":5.42,"t":"2026-10-14T08:35:00Z","v":6980,"vw":5.416539},{"c":5.36,"h":5.4,"l":5.36,"n":42,"o":5.4,"t":"2026-10-14T08:40:00Z","v":13556,"vw":5.379017},{"c":5.36,"h":5.37,"l":5.36,"n":23,"o":5.3698,"t":"2026-10-14T08:45:00Z","v":7652,"vw":5.363131},{"c":5.38,"h":5.38,"l":5.37,"n":2,"o":5.37,"t":"2026-10-14T08:50:00Z","v":230,"vw":5.375652},{"c":5.37,"h":5.37,"l":5.37,"n":11,"o":5.37,"t":"2026-10-14T08:55:00Z","v":3866,"vw":5.37},{"c":5.37,"h":5.37,"l":5.37,"n":6,"o":5.37,"t":"2026-10-14T09:00:00Z","v":400,"vw":5.37},{"c":5.365,"h":5.37,"l":5.36,"n":4,"o":5.37,"t":"2026-10-14T09:05:00Z","v":1253,"vw":5.365387},{"c":5.36,"h":5.37,"l":5.36,"n":13,"o":5.361,"t":"2026-10-14T09:10:00Z","v":7781,"vw":5.369005},{"c":5.36,"h":5.36,"l":5.36,"n":4,"o":5.36,"t":"2026-10-14T09:15:00Z","v":645,"vw":5.36},{"c":5.33,"h":5.35,"l":5.33,"n":21,"o":5.35,"t":"2026-10-14T09:20:00Z","v":2514,"vw":5.342145},{"c":5.331,"h":5.331,"l":5.331,"n":3,"o":5.331,"t":"2026-10-14T09:25:00Z","v":342,"vw":5.331},{"c":5.31,"h":5.32,"l":5.31,"n":6,"o":5.3103,"t":"2026-10-14T09:30:00Z","v":1264,"vw":5.312526},{"c":5.33,"h":5.34,"l":5.32,"n":14,"o":5.3297,"t":"2026-10-14T09:35:00Z","v":2704,"vw":5.325964},{"c":5.32,"h":5.34,"l":5.32,"n":10,"o":5.33,"t":"2026-10-14T09:40:00Z","v":1402,"vw":5.332143},{"c":5.3201,"h":5.33,"l":5.3201,"n":7,"o":5.33,"t":"2026-10-14T09:45:00Z","v":4099,"vw":5.328884},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-10-14T09:55:00Z","v":501,"vw":5.34},{"c":5.32,"h":5.33,"l":5.32,"n":15,"o":5.33,"t":"2026-10-14T10:00:00Z","v":4481,"vw":5.326825},{"c":5.32,"h":5.32,"l":5.31,"n":21,"o":5.3197,"t":"2026-10-14T10:05:00Z","v":11885,"vw":5.319086},{"c":5.32,"h":5.32,"l":5.32,"n":75,"o":5.32,"t":"2026-10-14T10:10:00Z","v":20765,"vw":5.32},{"c":5.35,"h":5.35,"l":5.34,"n":6,"o":5.34,"t":"2026-10-14T10:15:00Z","v":4288,"vw":5.341328},{"c":5.3507,"h":5.3507,"l":5.3507,"n":1,"o":5.3507,"t":"2026-10-14T10:20:00Z","v":300,"vw":5.3507},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-14T10:25:00Z","v":3329,"vw":5.34},{"c":5.34,"h":5.34,"l":5.34,"n":9,"o":5.34,"t":"2026-10-14T10:35:00Z","v":833,"vw":5.34},{"c":5.3297,"h":5.33,"l":5.3297,"n":2,"o":5.33,"t":"2026-10-14T10:40:00Z","v":400,"vw":5.329775},{"c":5.33,"h":5.33,"l":5.33,"n":8,"o":5.33,"t":"2026-10-14T10:50:00Z","v":743,"vw":5.33},{"c":5.34,"h":5.34,"l":5.34,"n":5,"o":5.34,"t":"2026-10-14T10:55:00Z","v":1406,"vw":5.34},{"c":5.3,"h":5.34,"l":5.2997,"n":61,"o":5.34,"t":"2026-10-14T11:00:00Z","v":12247,"vw":5.318765},{"c":5.315,"h":5.315,"l":5.3,"n":10,"o":5.31,"t":"2026-10-14T11:05:00Z","v":3315,"vw":5.305152},{"c":5.32,"h":5.32,"l":5.3097,"n":19,"o":5.31,"t":"2026-10-14T11:10:00Z","v":2808,"vw":5.311875},{"c":5.31,"h":5.329,"l":5.31,"n":13,"o":5.329,"t":"2026-10-14T11:15:00Z","v":4309,"vw":5.318279},{"c":5.325,"h":5.325,"l":5.32,"n":4,"o":5.32,"t":"2026-10-14T11:20:00Z","v":603,"vw":5.3225},{"c":5.3103,"h":5.315,"l":5.31,"n":12,"o":5.315,"t":"2026-10-14T11:25:00Z","v":3814,"vw":5.310279},{"c":5.3199,"h":5.32,"l":5.3199,"n":14,"o":5.32,"t":"2026-10-14T11:30:00Z","v":2971,"vw":5.319986},{"c":5.32,"h":5.33,"l":5.32,"n":7,"o":5.33,"t":"2026-10-14T11:35:00Z","v":825,"vw":5.3251},{"c":5.32,"h":5.32,"l":5.32,"n":18,"o":5.32,"t":"2026-10-14T11:40:00Z","v":4751,"vw":5.32},{"c":5.32,"h":5.32,"l":5.32,"n":9,"o":5.32,"t":"2026-10-14T11:45:00Z","v":21625,"vw":5.32},{"c":5.32,"h":5.32,"l":5.3103,"n":13,"o":5.32,"t":"2026-10-14T11:50:00Z","v":3485,"vw":5.319434},{"c":5.32,"h":5.325,"l":5.31,"n":18,"o":5.325,"t":"2026-10-14T11:55:00Z","v":5691,"vw":5.320007},{"c":5.36,"h":5.36,"l":5.33,"n":27,"o":5.33,"t":"2026-10-14T12:00:00Z","v":7188,"vw":5.345824},{"c":5.35,"h":5.35,"l":5.341,"n":34,"o":5.35,"t":"2026-10-14T12:05:00Z","v":12357,"vw":5.347675},{"c":5.37,"h":5.37,"l":5.36,"n":17,"o":5.36,"t":"2026-10-14T12:10:00Z","v":3629,"vw":5.360305},{"c":5.36,"h":5.38,"l":5.36,"n":66,"o":5.38,"t":"2026-10-14T12:15:00Z","v":28467,"vw":5.365917},{"c":5.36,"h":5.3698,"l":5.35,"n":55,"o":5.36,"t":"2026-10-14T12:20:00Z","v":12218,"vw":5.357642},{"c":5.38,"h":5.3875,"l":5.351,"n":32,"o":5.351,"t":"2026-10-14T12:25:00Z","v":4766,"vw":5.365365},{"c":5.2389,"h":5.38,"l":5.23,"n":454,"o":5.38,"t":"2026-10-14T12:30:00Z","v":157591,"vw":5.253422},{"c":5.22,"h":5.24,"l":5.21,"n":184,"o":5.24,"t":"2026-10-14T12:35:00Z","v":173356,"vw":5.223013},{"c":5.2074,"h":5.2289,"l":5.19,"n":162,"o":5.2201,"t":"2026-10-14T12:40:00Z","v":59891,"vw":5.207763},{"c":5.23,"h":5.238,"l":5.2085,"n":121,"o":5.21,"t":"2026-10-14T12:45:00Z","v":61516,"vw":5.222323},{"c":5.2097,"h":5.2303,"l":5.19,"n":214,"o":5.23,"t":"2026-10-14T12:50:00Z","v":80343,"vw":5.216364},{"c":5.19,"h":5.22,"l":5.17,"n":208,"o":5.22,"t":"2026-10-14T12:55:00Z","v":59048,"vw":5.187042},{"c":5.1704,"h":5.1985,"l":5.1704,"n":65,"o":5.19,"t":"2026-10-14T13:00:00Z","v":113678,"vw":5.182481},{"c":5.18,"h":5.19,"l":5.17,"n":55,"o":5.181,"t":"2026-10-14T13:05:00Z","v":9457,"vw":5.175033},{"c":5.15,"h":5.1897,"l":5.15,"n":56,"o":5.1889,"t":"2026-10-14T13:10:00Z","v":27500,"vw":5.158925},{"c":5.14,"h":5.16,"l":5.14,"n":89,"o":5.1582,"t":"2026-10-14T13:15:00Z","v":28959,"vw":5.150536},{"c":5.15,"h":5.15,"l":5.13,"n":87,"o":5.14,"t":"2026-10-14T13:20:00Z","v":34706,"vw":5.138186},{"c":5.19,"h":5.19,"l":5.14,"n":217,"o":5.15,"t":"2026-10-14T13:25:00Z","v":79654,"vw":5.155611},{"c":5.29,"h":5.3809,"l":5.14,"n":1063,"o":5.19,"t":"2026-10-14T13:30:00Z","v":614790,"vw":5.253029},{"c":5.39,"h":5.41,"l":5.25,"n":1296,"o":5.2804,"t":"2026-10-14T13:35:00Z","v":475113,"vw":5.351021},{"c":5.34,"h":5.4,"l":5.325,"n":640,"o":5.4,"t":"2026-10-14T13:40:00Z","v":302992,"vw":5.36197},{"c":5.3,"h":5.35,"l":5.28,"n":614,"o":5.345,"t":"2026-10-14T13:45:00Z","v":284272,"vw":5.308629},{"c":5.2029,"h":5.3099,"l":5.1923,"n":511,"o":5.3,"t":"2026-10-14T13:50:00Z","v":218318,"vw":5.241405},{"c":5.1094,"h":5.205,"l":5.075,"n":769,"o":5.2,"t":"2026-10-14T13:55:00Z","v":454221,"vw":5.142611},{"c":5.0411,"h":5.13,"l":5.0301,"n":829,"o":5.1,"t":"2026-10-14T14:00:00Z","v":419753,"vw":5.076578},{"c":4.9999,"h":5.0599,"l":4.98,"n":953,"o":5.045,"t":"2026-10-14T14:05:00Z","v":569236,"vw":5.01372},{"c":4.9566,"h":5,"l":4.9436,"n":751,"o":5,"t":"2026-10-14T14:10:00Z","v":431114,"vw":4.966924},{"c":4.935,"h":4.98,"l":4.93,"n":812,"o":4.955,"t":"2026-10-14T14:15:00Z","v":530313,"vw":4.951922},{"c":4.975,"h":4.9765,"l":4.905,"n":585,"o":4.935,"t":"2026-10-14T14:20:00Z","v":305551,"vw":4.934333},{"c":5.0064,"h":5.0064,"l":4.96,"n":539,"o":4.975,"t":"2026-10-14T14:25:00Z","v":258721,"vw":4.981785},{"c":5.03,"h":5.04,"l":4.985,"n":418,"o":5.005,"t":"2026-10-14T14:30:00Z","v":227972,"vw":5.001069},{"c":4.985,"h":5.05,"l":4.98,"n":368,"o":5.028,"t":"2026-10-14T14:35:00Z","v":252507,"vw":5.016378},{"c":4.99,"h":5.01,"l":4.98,"n":225,"o":4.985,"t":"2026-10-14T14:40:00Z","v":153768,"vw":4.994157},{"c":4.9785,"h":5.02,"l":4.9785,"n":302,"o":4.99,"t":"2026-10-14T14:45:00Z","v":163277,"vw":5.004372},{"c":4.97,"h":4.9899,"l":4.96,"n":375,"o":4.98,"t":"2026-10-14T14:50:00Z","v":118128,"vw":4.976172},{"c":5.025,"h":5.025,"l":4.9713,"n":287,"o":4.9765,"t":"2026-10-14T14:55:00Z","v":98836,"vw":5.007981},{"c":4.935,"h":5.029,"l":4.9301,"n":502,"o":5.025,"t":"2026-10-14T15:00:00Z","v":264284,"vw":4.961084},{"c":4.885,"h":4.9386,"l":4.87,"n":870,"o":4.93,"t":"2026-10-14T15:05:00Z","v":300520,"vw":4.900961},{"c":4.895,"h":4.91,"l":4.8577,"n":550,"o":4.8899,"t":"2026-10-14T15:10:00Z","v":480831,"vw":4.875468},{"c":4.95,"h":4.98,"l":4.8923,"n":448,"o":4.9,"t":"2026-10-14T15:15:00Z","v":173351,"vw":4.945579},{"c":4.9694,"h":4.9694,"l":4.91,"n":342,"o":4.955,"t":"2026-10-14T15:20:00Z","v":140587,"vw":4.942529},{"c":4.97,"h":4.9799,"l":4.955,"n":219,"o":4.965,"t":"2026-10-14T15:25:00Z","v":67915,"vw":4.968304},{"c":4.95,"h":4.9664,"l":4.9449,"n":230,"o":4.96,"t":"2026-10-14T15:30:00Z","v":79964,"vw":4.95464},{"c":4.97,"h":4.97,"l":4.9402,"n":218,"o":4.955,"t":"2026-10-14T15:35:00Z","v":64319,"vw":4.957551},{"c":4.93,"h":4.9799,"l":4.925,"n":178,"o":4.9799,"t":"2026-10-14T15:40:00Z","v":138374,"vw":4.951177},{"c":4.945,"h":4.9662,"l":4.9398,"n":239,"o":4.94,"t":"2026-10-14T15:45:00Z","v":69450,"vw":4.95356},{"c":4.92,"h":4.955,"l":4.91,"n":224,"o":4.949,"t":"2026-10-14T15:50:00Z","v":97723,"vw":4.924315},{"c":4.895,"h":4.9298,"l":4.8906,"n":394,"o":4.9209,"t":"2026-10-14T15:55:00Z","v":97856,"vw":4.900819},{"c":4.925,"h":4.929,"l":4.89,"n":231,"o":4.89,"t":"2026-10-14T16:00:00Z","v":97991,"vw":4.908588},{"c":4.9523,"h":4.955,"l":4.9201,"n":185,"o":4.925,"t":"2026-10-14T16:05:00Z","v":49721,"vw":4.942746},{"c":4.89,"h":4.9515,"l":4.88,"n":364,"o":4.95,"t":"2026-10-14T16:10:00Z","v":89691,"vw":4.90595},{"c":4.9,"h":4.9001,"l":4.875,"n":237,"o":4.895,"t":"2026-10-14T16:15:00Z","v":140601,"vw":4.887409},{"c":4.865,"h":4.91,"l":4.86,"n":223,"o":4.9013,"t":"2026-10-14T16:20:00Z","v":103728,"vw":4.88351},{"c":4.8898,"h":4.8968,"l":4.87,"n":275,"o":4.87,"t":"2026-10-14T16:25:00Z","v":124514,"vw":4.880167},{"c":4.9102,"h":4.9102,"l":4.8738,"n":295,"o":4.8899,"t":"2026-10-14T16:30:00Z","v":98455,"vw":4.889475},{"c":4.91,"h":4.92,"l":4.89,"n":215,"o":4.91,"t":"2026-10-14T16:35:00Z","v":90024,"vw":4.905729},{"c":4.925,"h":4.94,"l":4.905,"n":208,"o":4.9065,"t":"2026-10-14T16:40:00Z","v":80976,"vw":4.92292},{"c":4.895,"h":4.93,"l":4.894,"n":214,"o":4.93,"t":"2026-10-14T16:45:00Z","v":71994,"vw":4.905776},{"c":4.905,"h":4.9198,"l":4.8939,"n":173,"o":4.8988,"t":"2026-10-14T16:50:00Z","v":40855,"vw":4.903981},{"c":4.92,"h":4.92,"l":4.8998,"n":240,"o":4.9023,"t":"2026-10-14T16:55:00Z","v":245776,"vw":4.902513},{"c":4.9399,"h":4.96,"l":4.925,"n":363,"o":4.93,"t":"2026-10-14T17:00:00Z","v":146998,"vw":4.944866},{"c":4.925,"h":4.955,"l":4.914,"n":249,"o":4.94,"t":"2026-10-14T17:05:00Z","v":46863,"vw":4.935718},{"c":4.91,"h":4.9277,"l":4.91,"n":419,"o":4.92,"t":"2026-10-14T17:10:00Z","v":45590,"vw":4.914232},{"c":4.91,"h":4.915,"l":4.89,"n":185,"o":4.91,"t":"2026-10-14T17:15:00Z","v":71959,"vw":4.906183},{"c":4.93,"h":4.93,"l":4.89,"n":176,"o":4.91,"t":"2026-10-14T17:20:00Z","v":56860,"vw":4.91026},{"c":4.9063,"h":4.9271,"l":4.89,"n":127,"o":4.9271,"t":"2026-10-14T17:25:00Z","v":70756,"vw":4.908738},{"c":4.9096,"h":4.9096,"l":4.875,"n":361,"o":4.9001,"t":"2026-10-14T17:30:00Z","v":123604,"vw":4.890186},{"c":4.8999,"h":4.91,"l":4.8901,"n":189,"o":4.905,"t":"2026-10-14T17:35:00Z","v":42249,"vw":4.900393},{"c":4.895,"h":4.9001,"l":4.88,"n":171,"o":4.9,"t":"2026-10-14T17:40:00Z","v":64469,"vw":4.896037},{"c":4.86,"h":4.895,"l":4.85,"n":314,"o":4.8901,"t":"2026-10-14T17:45:00Z","v":68552,"vw":4.866532},{"c":4.805,"h":4.85,"l":4.8,"n":938,"o":4.85,"t":"2026-10-14T17:50:00Z","v":494788,"vw":4.826825},{"c":4.7801,"h":4.825,"l":4.77,"n":847,"o":4.805,"t":"2026-10-14T17:55:00Z","v":544762,"vw":4.793239},{"c":4.81,"h":4.815,"l":4.77,"n":231,"o":4.79,"t":"2026-10-14T18:00:00Z","v":124525,"vw":4.791392},{"c":4.8012,"h":4.8267,"l":4.795,"n":256,"o":4.805,"t":"2026-10-14T18:05:00Z","v":122329,"vw":4.811062},{"c":4.83,"h":4.8399,"l":4.794,"n":154,"o":4.805,"t":"2026-10-14T18:10:00Z","v":71313,"vw":4.818477},{"c":4.815,"h":4.8365,"l":4.8,"n":197,"o":4.8364,"t":"2026-10-14T18:15:00Z","v":101160,"vw":4.819907},{"c":4.8,"h":4.8299,"l":4.8,"n":123,"o":4.8102,"t":"2026-10-14T18:20:00Z","v":72412,"vw":4.813251},{"c":4.82,"h":4.83,"l":4.8036,"n":128,"o":4.805,"t":"2026-10-14T18:25:00Z","v":42521,"vw":4.823416},{"c":4.805,"h":4.83,"l":4.8003,"n":118,"o":4.8282,"t":"2026-10-14T18:30:00Z","v":30843,"vw":4.816657},{"c":4.795,"h":4.82,"l":4.795,"n":180,"o":4.805,"t":"2026-10-14T18:35:00Z","v":48921,"vw":4.808169},{"c":4.795,"h":4.7986,"l":4.78,"n":154,"o":4.7912,"t":"2026-10-14T18:40:00Z","v":46896,"vw":4.790116},{"c":4.815,"h":4.84,"l":4.7839,"n":198,"o":4.79,"t":"2026-10-14T18:45:00Z","v":121269,"vw":4.823712},{"c":4.825,"h":4.8363,"l":4.82,"n":103,"o":4.82,"t":"2026-10-14T18:50:00Z","v":28721,"vw":4.828348},{"c":4.815,"h":4.825,"l":4.815,"n":109,"o":4.825,"t":"2026-10-14T18:55:00Z","v":33314,"vw":4.819983},{"c":4.8099,"h":4.82,"l":4.7901,"n":174,"o":4.815,"t":"2026-10-14T19:00:00Z","v":68180,"vw":4.808167},{"c":4.81,"h":4.82,"l":4.79,"n":359,"o":4.805,"t":"2026-10-14T19:05:00Z","v":199479,"vw":4.80234},{"c":4.805,"h":4.815,"l":4.8,"n":109,"o":4.805,"t":"2026-10-14T19:10:00Z","v":27556,"vw":4.807778},{"c":4.845,"h":4.85,"l":4.795,"n":191,"o":4.8066,"t":"2026-10-14T19:15:00Z","v":102857,"vw":4.811259},{"c":4.835,"h":4.86,"l":4.8301,"n":186,"o":4.85,"t":"2026-10-14T19:20:00Z","v":129653,"vw":4.844428},{"c":4.8099,"h":4.84,"l":4.8039,"n":160,"o":4.835,"t":"2026-10-14T19:25:00Z","v":41274,"vw":4.815354},{"c":4.815,"h":4.82,"l":4.8,"n":183,"o":4.805,"t":"2026-10-14T19:30:00Z","v":79117,"vw":4.809374},{"c":4.805,"h":4.82,"l":4.795,"n":361,"o":4.815,"t":"2026-10-14T19:35:00Z","v":292407,"vw":4.805205},{"c":4.815,"h":4.83,"l":4.805,"n":199,"o":4.805,"t":"2026-10-14T19:40:00Z","v":95308,"vw":4.81885},{"c":4.79,"h":4.8151,"l":4.775,"n":347,"o":4.815,"t":"2026-10-14T19:45:00Z","v":120640,"vw":4.788595},{"c":4.82,"h":4.83,"l":4.795,"n":351,"o":4.8,"t":"2026-10-14T19:50:00Z","v":82191,"vw":4.810871},{"c":4.861,"h":4.87,"l":4.82,"n":558,"o":4.82,"t":"2026-10-14T19:55:00Z","v":491566,"vw":4.85738},{"c":4.87,"h":4.89,"l":4.865,"n":67,"o":4.88,"t":"2026-10-14T20:00:00Z","v":649278,"vw":4.879827},{"c":4.88,"h":4.88,"l":4.85,"n":32,"o":4.869,"t":"2026-10-14T20:05:00Z","v":9932,"vw":4.865977},{"c":4.89,"h":4.89,"l":4.87,"n":40,"o":4.87,"t":"2026-10-14T20:10:00Z","v":24229,"vw":4.881818},{"c":4.86,"h":4.88,"l":4.86,"n":33,"o":4.88,"t":"2026-10-14T20:15:00Z","v":11678,"vw":4.868553},{"c":4.87,"h":4.87,"l":4.8545,"n":18,"o":4.86,"t":"2026-10-14T20:20:00Z","v":2603,"vw":4.860719},{"c":4.86,"h":4.8671,"l":4.86,"n":14,"o":4.8671,"t":"2026-10-14T20:25:00Z","v":3878,"vw":4.861075},{"c":4.86,"h":4.86,"l":4.86,"n":21,"o":4.86,"t":"2026-10-14T20:30:00Z","v":4152,"vw":4.86},{"c":4.85,"h":4.855,"l":4.85,"n":17,"o":4.855,"t":"2026-10-14T20:35:00Z","v":11811,"vw":4.850321},{"c":4.84,"h":4.85,"l":4.84,"n":33,"o":4.85,"t":"2026-10-14T20:40:00Z","v":4878,"vw":4.849384},{"c":4.8401,"h":4.849,"l":4.84,"n":25,"o":4.84,"t":"2026-10-14T20:45:00Z","v":7519,"vw":4.847267},{"c":4.845,"h":4.85,"l":4.84,"n":48,"o":4.845,"t":"2026-10-14T20:50:00Z","v":6948,"vw":4.843246},{"c":4.87,"h":4.87,"l":4.849,"n":25,"o":4.849,"t":"2026-10-14T20:55:00Z","v":11291,"vw":4.856135},{"c":4.8744,"h":4.88,"l":4.87,"n":10,"o":4.88,"t":"2026-10-14T21:00:00Z","v":3432,"vw":4.875211},{"c":4.879,"h":4.879,"l":4.86,"n":9,"o":4.8774,"t":"2026-10-14T21:05:00Z","v":2864,"vw":4.86365},{"c":4.8772,"h":4.88,"l":4.87,"n":6,"o":4.88,"t":"2026-10-14T21:10:00Z","v":985,"vw":4.877991},{"c":4.87,"h":4.88,"l":4.85,"n":30,"o":4.88,"t":"2026-10-14T21:15:00Z","v":5054,"vw":4.859574},{"c":4.86,"h":4.86,"l":4.85,"n":9,"o":4.85,"t":"2026-10-14T21:20:00Z","v":1628,"vw":4.857742},{"c":4.85,"h":4.86,"l":4.85,"n":6,"o":4.8599,"t":"2026-10-14T21:25:00Z","v":822,"vw":4.853642},{"c":4.86,"h":4.86,"l":4.86,"n":8,"o":4.86,"t":"2026-10-14T21:30:00Z","v":1506,"vw":4.86},{"c":4.85,"h":4.86,"l":4.85,"n":7,"o":4.86,"t":"2026-10-14T21:35:00Z","v":2756,"vw":4.853614},{"c":4.85,"h":4.85,"l":4.85,"n":10,"o":4.85,"t":"2026-10-14T21:40:00Z","v":2918,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":18,"o":4.85,"t":"2026-10-14T21:45:00Z","v":1176,"vw":4.85},{"c":4.855,"h":4.8599,"l":4.85,"n":23,"o":4.85,"t":"2026-10-14T21:50:00Z","v":10247,"vw":4.854805},{"c":4.8585,"h":4.86,"l":4.855,"n":11,"o":4.859,"t":"2026-10-14T21:55:00Z","v":2509,"vw":4.858943},{"c":4.859,"h":4.859,"l":4.85,"n":14,"o":4.85,"t":"2026-10-14T22:00:00Z","v":3519,"vw":4.855132},{"c":4.855,"h":4.86,"l":4.8502,"n":5,"o":4.8502,"t":"2026-10-14T22:05:00Z","v":447,"vw":4.85505},{"c":4.85,"h":4.85,"l":4.85,"n":12,"o":4.85,"t":"2026-10-14T22:10:00Z","v":1950,"vw":4.85},{"c":4.8201,"h":4.86,"l":4.82,"n":37,"o":4.8431,"t":"2026-10-14T22:15:00Z","v":13627,"vw":4.832625},{"c":4.8491,"h":4.8491,"l":4.82,"n":20,"o":4.84,"t":"2026-10-14T22:20:00Z","v":33145,"vw":4.82138},{"c":4.8199,"h":4.85,"l":4.8199,"n":21,"o":4.825,"t":"2026-10-14T22:25:00Z","v":12125,"vw":4.828466},{"c":4.81,"h":4.82,"l":4.8,"n":34,"o":4.81,"t":"2026-10-14T22:30:00Z","v":6834,"vw":4.809238},{"c":4.7906,"h":4.81,"l":4.78,"n":66,"o":4.81,"t":"2026-10-14T22:35:00Z","v":25676,"vw":4.796231},{"c":4.7798,"h":4.78,"l":4.77,"n":40,"o":4.78,"t":"2026-10-14T22:40:00Z","v":8454,"vw":4.772439},{"c":4.7702,"h":4.78,"l":4.75,"n":75,"o":4.77,"t":"2026-10-14T22:45:00Z","v":10398,"vw":4.765608},{"c":4.77,"h":4.775,"l":4.75,"n":28,"o":4.77,"t":"2026-10-14T22:50:00Z","v":7832,"vw":4.766502},{"c":4.7597,"h":4.76,"l":4.75,"n":39,"o":4.76,"t":"2026-10-14T22:55:00Z","v":6091,"vw":4.753785},{"c":4.76,"h":4.77,"l":4.74,"n":55,"o":4.75,"t":"2026-10-14T23:00:00Z","v":16135,"vw":4.754179},{"c":4.76,"h":4.7698,"l":4.755,"n":57,"o":4.7698,"t":"2026-10-14T23:05:00Z","v":8333,"vw":4.76074},{"c":4.77,"h":4.77,"l":4.75,"n":51,"o":4.76,"t":"2026-10-14T23:10:00Z","v":18564,"vw":4.756509},{"c":4.74,"h":4.77,"l":4.74,"n":18,"o":4.76,"t":"2026-10-14T23:15:00Z","v":2329,"vw":4.758684},{"c":4.766,"h":4.77,"l":4.74,"n":20,"o":4.74,"t":"2026-10-14T23:20:00Z","v":1499,"vw":4.753245},{"c":4.7669,"h":4.77,"l":4.75,"n":33,"o":4.7698,"t":"2026-10-14T23:25:00Z","v":4129,"vw":4.763443},{"c":4.75,"h":4.759,"l":4.73,"n":46,"o":4.755,"t":"2026-10-14T23:30:00Z","v":7636,"vw":4.742216},{"c":4.7415,"h":4.76,"l":4.74,"n":28,"o":4.74,"t":"2026-10-14T23:35:00Z","v":4982,"vw":4.742658},{"c":4.74,"h":4.74,"l":4.73,"n":34,"o":4.74,"t":"2026-10-14T23:40:00Z","v":19404,"vw":4.735715},{"c":4.75,"h":4.75,"l":4.7399,"n":36,"o":4.74,"t":"2026-10-14T23:45:00Z","v":9172,"vw":4.742152},{"c":4.7498,"h":4.77,"l":4.73,"n":62,"o":4.75,"t":"2026-10-14T23:50:00Z","v":26303,"vw":4.748376},{"c":4.7599,"h":4.76,"l":4.73,"n":61,"o":4.74,"t":"2026-10-14T23:55:00Z","v":11139,"vw":4.752165},{"c":4.69,"h":4.76,"l":4.61,"n":548,"o":4.7,"t":"2026-10-15T08:00:00Z","v":246156,"vw":4.675596},{"c":4.7,"h":4.7101,"l":4.65,"n":16,"o":4.7101,"t":"2026-10-15T08:05:00Z","v":25135,"vw":4.701982},{"c":4.69,"h":4.7001,"l":4.69,"n":51,"o":4.7,"t":"2026-10-15T08:10:00Z","v":10592,"vw":4.697673},{"c":4.67,"h":4.6811,"l":4.665,"n":21,"o":4.6811,"t":"2026-10-15T08:15:00Z","v":5247,"vw":4.679557},{"c":4.68,"h":4.68,"l":4.67,"n":10,"o":4.67,"t":"2026-10-15T08:20:00Z","v":2682,"vw":4.676839},{"c":4.69,"h":4.7,"l":4.69,"n":19,"o":4.69,"t":"2026-10-15T08:25:00Z","v":4970,"vw":4.691415},{"c":4.69,"h":4.7,"l":4.69,"n":16,"o":4.69,"t":"2026-10-15T08:30:00Z","v":3499,"vw":4.694543},{"c":4.6999,"h":4.7,"l":4.6999,"n":10,"o":4.7,"t":"2026-10-15T08:35:00Z","v":856,"vw":4.69996},{"c":4.69,"h":4.6911,"l":4.681,"n":12,"o":4.6911,"t":"2026-10-15T08:40:00Z","v":1963,"vw":4.686974},{"c":4.7,"h":4.7003,"l":4.68,"n":17,"o":4.68,"t":"2026-10-15T08:45:00Z","v":888,"vw":4.689201},{"c":4.72,"h":4.72,"l":4.7,"n":26,"o":4.7,"t":"2026-10-15T08:50:00Z","v":16236,"vw":4.701911},{"c":4.72,"h":4.73,"l":4.71,"n":17,"o":4.7103,"t":"2026-10-15T08:55:00Z","v":3722,"vw":4.718147},{"c":4.73,"h":4.73,"l":4.72,"n":24,"o":4.72,"t":"2026-10-15T09:00:00Z","v":9993,"vw":4.725223},{"c":4.7203,"h":4.73,"l":4.7203,"n":3,"o":4.73,"t":"2026-10-15T09:05:00Z","v":1345,"vw":4.728594},{"c":4.74,"h":4.74,"l":4.73,"n":3,"o":4.73,"t":"2026-10-15T09:10:00Z","v":450,"vw":4.735},{"c":4.7203,"h":4.7397,"l":4.72,"n":10,"o":4.7397,"t":"2026-10-15T09:15:00Z","v":7158,"vw":4.720781},{"c":4.72,"h":4.72,"l":4.72,"n":10,"o":4.72,"t":"2026-10-15T09:20:00Z","v":1831,"vw":4.72},{"c":4.7,"h":4.71,"l":4.7,"n":33,"o":4.71,"t":"2026-10-15T09:25:00Z","v":5656,"vw":4.702963},{"c":4.7002,"h":4.7002,"l":4.7,"n":10,"o":4.7,"t":"2026-10-15T09:30:00Z","v":2182,"vw":4.700147},{"c":4.7001,"h":4.7003,"l":4.7,"n":6,"o":4.7,"t":"2026-10-15T09:35:00Z","v":3352,"vw":4.700089},{"c":4.69,"h":4.7,"l":4.6801,"n":26,"o":4.69,"t":"2026-10-15T09:45:00Z","v":6083,"vw":4.687038},{"c":4.7,"h":4.7,"l":4.7,"n":8,"o":4.7,"t":"2026-10-15T09:50:00Z","v":2223,"vw":4.7},{"c":4.7009,"h":4.7011,"l":4.7,"n":5,"o":4.7,"t":"2026-10-15T09:55:00Z","v":2403,"vw":4.700101},{"c":4.69,"h":4.7,"l":4.69,"n":8,"o":4.7,"t":"2026-10-15T10:00:00Z","v":1142,"vw":4.697},{"c":4.68,"h":4.69,"l":4.68,"n":8,"o":4.69,"t":"2026-10-15T10:05:00Z","v":2459,"vw":4.688696},{"c":4.69,"h":4.69,"l":4.67,"n":9,"o":4.675,"t":"2026-10-15T10:10:00Z","v":502,"vw":4.675061},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-15T10:15:00Z","v":750,"vw":4.69},{"c":4.695,"h":4.695,"l":4.695,"n":8,"o":4.695,"t":"2026-10-15T10:20:00Z","v":1000,"vw":4.695},{"c":4.675,"h":4.69,"l":4.675,"n":30,"o":4.69,"t":"2026-10-15T10:25:00Z","v":2790,"vw":4.685},{"c":4.69,"h":4.69,"l":4.678,"n":28,"o":4.68,"t":"2026-10-15T10:30:00Z","v":4421,"vw":4.682423},{"c":4.6801,"h":4.6801,"l":4.66,"n":23,"o":4.68,"t":"2026-10-15T10:35:00Z","v":3831,"vw":4.672099},{"c":4.66,"h":4.68,"l":4.65,"n":40,"o":4.68,"t":"2026-10-15T10:40:00Z","v":10003,"vw":4.66641},{"c":4.6601,"h":4.6609,"l":4.659,"n":19,"o":4.659,"t":"2026-10-15T10:45:00Z","v":13878,"vw":4.660178},{"c":4.6703,"h":4.6703,"l":4.67,"n":10,"o":4.67,"t":"2026-10-15T10:50:00Z","v":1749,"vw":4.670132},{"c":4.68,"h":4.681,"l":4.68,"n":12,"o":4.6803,"t":"2026-10-15T10:55:00Z","v":2709,"vw":4.680124},{"c":4.6398,"h":4.6798,"l":4.63,"n":150,"o":4.675,"t":"2026-10-15T11:00:00Z","v":32767,"vw":4.656326},{"c":4.65,"h":4.65,"l":4.63,"n":96,"o":4.64,"t":"2026-10-15T11:05:00Z","v":16938,"vw":4.643011},{"c":4.7,"h":4.7,"l":4.6574,"n":77,"o":4.6574,"t":"2026-10-15T11:10:00Z","v":40724,"vw":4.685093},{"c":4.7,"h":4.7,"l":4.68,"n":49,"o":4.69,"t":"2026-10-15T11:15:00Z","v":15804,"vw":4.693824},{"c":4.6895,"h":4.7,"l":4.68,"n":28,"o":4.7,"t":"2026-10-15T11:20:00Z","v":10298,"vw":4.687348},{"c":4.7099,"h":4.7099,"l":4.6811,"n":78,"o":4.6811,"t":"2026-10-15T11:25:00Z","v":77798,"vw":4.699947},{"c":4.7111,"h":4.72,"l":4.6973,"n":65,"o":4.7073,"t":"2026-10-15T11:30:00Z","v":8680,"vw":4.711649},{"c":4.72,"h":4.73,"l":4.7091,"n":38,"o":4.71,"t":"2026-10-15T11:35:00Z","v":15649,"vw":4.712194},{"c":4.71,"h":4.73,"l":4.71,"n":41,"o":4.73,"t":"2026-10-15T11:40:00Z","v":9869,"vw":4.719887},{"c":4.709,"h":4.7198,"l":4.709,"n":20,"o":4.71,"t":"2026-10-15T11:45:00Z","v":5165,"vw":4.713384},{"c":4.7098,"h":4.71,"l":4.7011,"n":13,"o":4.7016,"t":"2026-10-15T11:50:00Z","v":2384,"vw":4.705762},{"c":4.7,"h":4.71,"l":4.7,"n":25,"o":4.705,"t":"2026-10-15T11:55:00Z","v":4027,"vw":4.702513},{"c":4.67,"h":4.69,"l":4.67,"n":26,"o":4.69,"t":"2026-10-15T12:00:00Z","v":2904,"vw":4.684131},{"c":4.69,"h":4.69,"l":4.68,"n":29,"o":4.68,"t":"2026-10-15T12:05:00Z","v":3710,"vw":4.684915},{"c":4.69,"h":4.69,"l":4.6703,"n":54,"o":4.68,"t":"2026-10-15T12:10:00Z","v":11084,"vw":4.677057},{"c":4.6785,"h":4.69,"l":4.6711,"n":28,"o":4.675,"t":"2026-10-15T12:15:00Z","v":6444,"vw":4.676262},{"c":4.68,"h":4.68,"l":4.67,"n":52,"o":4.6797,"t":"2026-10-15T12:20:00Z","v":11712,"vw":4.67872},{"c":4.69,"h":4.69,"l":4.68,"n":9,"o":4.689,"t":"2026-10-15T12:25:00Z","v":1655,"vw":4.684375},{"c":4.63,"h":4.68,"l":4.6,"n":188,"o":4.68,"t":"2026-10-15T12:30:00Z","v":67723,"vw":4.617121},{"c":4.6573,"h":4.6573,"l":4.61,"n":76,"o":4.63,"t":"2026-10-15T12:35:00Z","v":29164,"vw":4.627575},{"c":4.6497,"h":4.66,"l":4.6411,"n":41,"o":4.6573,"t":"2026-10-15T12:40:00Z","v":7111,"vw":4.651644},{"c":4.65,"h":4.65,"l":4.63,"n":28,"o":4.6489,"t":"2026-10-15T12:45:00Z","v":8918,"vw":4.642554},{"c":4.63,"h":4.6465,"l":4.63,"n":32,"o":4.6465,"t":"2026-10-15T12:50:00Z","v":9635,"vw":4.635149},{"c":4.63,"h":4.63,"l":4.62,"n":19,"o":4.625,"t":"2026-10-15T12:55:00Z","v":4528,"vw":4.622499},{"c":4.6099,"h":4.63,"l":4.6,"n":58,"o":4.62,"t":"2026-10-15T13:00:00Z","v":10335,"vw":4.617761},{"c":4.6098,"h":4.615,"l":4.6,"n":65,"o":4.601,"t":"2026-10-15T13:05:00Z","v":26369,"vw":4.602915},{"c":4.61,"h":4.61,"l":4.5911,"n":95,"o":4.6,"t":"2026-10-15T13:10:00Z","v":31214,"vw":4.600978},{"c":4.59,"h":4.62,"l":4.59,"n":41,"o":4.61,"t":"2026-10-15T13:15:00Z","v":30877,"vw":4.601298},{"c":4.59,"h":4.6,"l":4.59,"n":24,"o":4.59,"t":"2026-10-15T13:20:00Z","v":9692,"vw":4.591506},{"c":4.57,"h":4.62,"l":4.56,"n":227,"o":4.6,"t":"2026-10-15T13:25:00Z","v":64256,"vw":4.581635},{"c":4.505,"h":4.63,"l":4.475,"n":2040,"o":4.575,"t":"2026-10-15T13:30:00Z","v":1168872,"vw":4.542141},{"c":4.65,"h":4.65,"l":4.4601,"n":1310,"o":4.5023,"t":"2026-10-15T13:35:00Z","v":626340,"vw":4.540561},{"c":4.698,"h":4.7099,"l":4.591,"n":868,"o":4.65,"t":"2026-10-15T13:40:00Z","v":426293,"vw":4.654741},{"c":4.62,"h":4.7,"l":4.62,"n":712,"o":4.69,"t":"2026-10-15T13:45:00Z","v":304232,"vw":4.652488},{"c":4.5,"h":4.6171,"l":4.5,"n":723,"o":4.61,"t":"2026-10-15T13:50:00Z","v":468786,"vw":4.56763},{"c":4.54,"h":4.56,"l":4.495,"n":656,"o":4.5051,"t":"2026-10-15T13:55:00Z","v":341699,"vw":4.528015},{"c":4.655,"h":4.675,"l":4.54,"n":461,"o":4.545,"t":"2026-10-15T14:00:00Z","v":264432,"vw":4.620322},{"c":4.75,"h":4.75,"l":4.6327,"n":585,"o":4.65,"t":"2026-10-15T14:05:00Z","v":319552,"vw":4.690047},{"c":4.705,"h":4.79,"l":4.695,"n":592,"o":4.75,"t":"2026-10-15T14:10:00Z","v":484045,"vw":4.749826},{"c":4.735,"h":4.7399,"l":4.685,"n":354,"o":4.71,"t":"2026-10-15T14:15:00Z","v":135148,"vw":4.706904},{"c":4.699,"h":4.74,"l":4.6889,"n":251,"o":4.73,"t":"2026-10-15T14:20:00Z","v":93917,"vw":4.714055},{"c":4.705,"h":4.74,"l":4.7,"n":280,"o":4.7,"t":"2026-10-15T14:25:00Z","v":254510,"vw":4.720533},{"c":4.7332,"h":4.745,"l":4.685,"n":238,"o":4.7,"t":"2026-10-15T14:30:00Z","v":170282,"vw":4.714869},{"c":4.83,"h":4.83,"l":4.705,"n":333,"o":4.7389,"t":"2026-10-15T14:35:00Z","v":250793,"vw":4.770617},{"c":4.91,"h":4.9301,"l":4.8032,"n":630,"o":4.83,"t":"2026-10-15T14:40:00Z","v":477528,"vw":4.899448},{"c":4.931,"h":4.95,"l":4.8801,"n":542,"o":4.9066,"t":"2026-10-15T14:45:00Z","v":371821,"vw":4.917797},{"c":4.955,"h":4.96,"l":4.8901,"n":446,"o":4.925,"t":"2026-10-15T14:50:00Z","v":284085,"vw":4.923491},{"c":4.975,"h":5.01,"l":4.9585,"n":809,"o":4.9585,"t":"2026-10-15T14:55:00Z","v":565582,"vw":4.978457},{"c":5.0301,"h":5.0301,"l":4.9501,"n":456,"o":4.98,"t":"2026-10-15T15:00:00Z","v":453472,"vw":4.991093},{"c":5.06,"h":5.065,"l":5.0005,"n":526,"o":5.039,"t":"2026-10-15T15:05:00Z","v":316887,"vw":5.037898},{"c":5.0728,"h":5.1051,"l":5.0501,"n":445,"o":5.06,"t":"2026-10-15T15:10:00Z","v":337506,"vw":5.081091},{"c":5.0902,"h":5.105,"l":5.07,"n":339,"o":5.07,"t":"2026-10-15T15:15:00Z","v":236964,"vw":5.082612},{"c":5.1099,"h":5.11,"l":5.08,"n":315,"o":5.0905,"t":"2026-10-15T15:20:00Z","v":260276,"vw":5.096733},{"c":5.105,"h":5.121,"l":5.06,"n":343,"o":5.11,"t":"2026-10-15T15:25:00Z","v":275137,"vw":5.090442},{"c":5.11,"h":5.11,"l":5.0871,"n":324,"o":5.11,"t":"2026-10-15T15:30:00Z","v":198596,"vw":5.100278},{"c":5.17,"h":5.17,"l":5.11,"n":363,"o":5.115,"t":"2026-10-15T15:35:00Z","v":187203,"vw":5.141373},{"c":5.145,"h":5.1871,"l":5.1337,"n":358,"o":5.17,"t":"2026-10-15T15:40:00Z","v":278681,"vw":5.162219},{"c":5.14,"h":5.1472,"l":5.11,"n":223,"o":5.1472,"t":"2026-10-15T15:45:00Z","v":184436,"vw":5.129075},{"c":5.1592,"h":5.17,"l":5.14,"n":218,"o":5.145,"t":"2026-10-15T15:50:00Z","v":177409,"vw":5.160447},{"c":5.1301,"h":5.17,"l":5.12,"n":287,"o":5.16,"t":"2026-10-15T15:55:00Z","v":321808,"vw":5.147532},{"c":5.1,"h":5.145,"l":5.0915,"n":221,"o":5.13,"t":"2026-10-15T16:00:00Z","v":157263,"vw":5.124917},{"c":5.1671,"h":5.1697,"l":5.1,"n":156,"o":5.1,"t":"2026-10-15T16:05:00Z","v":92480,"vw":5.130244},{"c":5.1699,"h":5.18,"l":5.14,"n":145,"o":5.16,"t":"2026-10-15T16:10:00Z","v":158262,"vw":5.162415},{"c":5.14,"h":5.17,"l":5.13,"n":134,"o":5.1601,"t":"2026-10-15T16:15:00Z","v":129282,"vw":5.153583},{"c":5.14,"h":5.1599,"l":5.13,"n":90,"o":5.14,"t":"2026-10-15T16:20:00Z","v":45431,"vw":5.143853},{"c":5.115,"h":5.14,"l":5.115,"n":131,"o":5.135,"t":"2026-10-15T16:25:00Z","v":97424,"vw":5.129585},{"c":5.122,"h":5.15,"l":5.11,"n":153,"o":5.12,"t":"2026-10-15T16:30:00Z","v":111630,"vw":5.122069},{"c":5.145,"h":5.16,"l":5.13,"n":119,"o":5.13,"t":"2026-10-15T16:35:00Z","v":67734,"vw":5.153082},{"c":5.18,"h":5.18,"l":5.145,"n":108,"o":5.15,"t":"2026-10-15T16:40:00Z","v":48998,"vw":5.159193},{"c":5.17,"h":5.2,"l":5.155,"n":135,"o":5.18,"t":"2026-10-15T16:45:00Z","v":169482,"vw":5.181017},{"c":5.1678,"h":5.17,"l":5.1501,"n":150,"o":5.1603,"t":"2026-10-15T16:50:00Z","v":103707,"vw":5.162929},{"c":5.185,"h":5.185,"l":5.1601,"n":101,"o":5.165,"t":"2026-10-15T16:55:00Z","v":34428,"vw":5.176104},{"c":5.1896,"h":5.1903,"l":5.1601,"n":96,"o":5.19,"t":"2026-10-15T17:00:00Z","v":94169,"vw":5.186806},{"c":5.1801,"h":5.195,"l":5.1777,"n":110,"o":5.185,"t":"2026-10-15T17:05:00Z","v":119270,"vw":5.187176},{"c":5.21,"h":5.21,"l":5.1826,"n":179,"o":5.19,"t":"2026-10-15T17:10:00Z","v":138447,"vw":5.19505},{"c":5.24,"h":5.255,"l":5.2078,"n":325,"o":5.2078,"t":"2026-10-15T17:15:00Z","v":202517,"vw":5.239907},{"c":5.2401,"h":5.27,"l":5.224,"n":197,"o":5.2336,"t":"2026-10-15T17:20:00Z","v":187228,"vw":5.249025},{"c":5.235,"h":5.255,"l":5.23,"n":102,"o":5.2498,"t":"2026-10-15T17:25:00Z","v":78879,"vw":5.238487},{"c":5.2403,"h":5.257,"l":5.23,"n":156,"o":5.235,"t":"2026-10-15T17:30:00Z","v":77831,"vw":5.239654},{"c":5.26,"h":5.26,"l":5.2401,"n":96,"o":5.2402,"t":"2026-10-15T17:35:00Z","v":58960,"vw":5.253194},{"c":5.2702,"h":5.285,"l":5.2501,"n":186,"o":5.2501,"t":"2026-10-15T17:40:00Z","v":142173,"vw":5.273192},{"c":5.3,"h":5.31,"l":5.27,"n":326,"o":5.27,"t":"2026-10-15T17:45:00Z","v":219245,"vw":5.294794},{"c":5.29,"h":5.315,"l":5.29,"n":163,"o":5.295,"t":"2026-10-15T17:50:00Z","v":65107,"vw":5.30778},{"c":5.3,"h":5.31,"l":5.2801,"n":320,"o":5.3,"t":"2026-10-15T17:55:00Z","v":72590,"vw":5.295321},{"c":5.235,"h":5.296,"l":5.23,"n":354,"o":5.2899,"t":"2026-10-15T18:00:00Z","v":231199,"vw":5.26008},{"c":5.2001,"h":5.24,"l":5.2001,"n":178,"o":5.235,"t":"2026-10-15T18:05:00Z","v":62080,"vw":5.228066},{"c":5.19,"h":5.22,"l":5.185,"n":152,"o":5.21,"t":"2026-10-15T18:10:00Z","v":90074,"vw":5.200926},{"c":5.19,"h":5.2088,"l":5.1813,"n":105,"o":5.199,"t":"2026-10-15T18:15:00Z","v":63674,"vw":5.196195},{"c":5.195,"h":5.21,"l":5.17,"n":81,"o":5.19,"t":"2026-10-15T18:20:00Z","v":38800,"vw":5.186535},{"c":5.285,"h":5.29,"l":5.1901,"n":209,"o":5.1901,"t":"2026-10-15T18:25:00Z","v":103123,"vw":5.256986},{"c":5.295,"h":5.315,"l":5.282,"n":387,"o":5.29,"t":"2026-10-15T18:30:00Z","v":230871,"vw":5.297472},{"c":5.31,"h":5.32,"l":5.3,"n":228,"o":5.3,"t":"2026-10-15T18:35:00Z","v":92823,"vw":5.311171},{"c":5.365,"h":5.37,"l":5.31,"n":376,"o":5.31,"t":"2026-10-15T18:40:00Z","v":142716,"vw":5.339385},{"c":5.3495,"h":5.37,"l":5.33,"n":274,"o":5.365,"t":"2026-10-15T18:45:00Z","v":182489,"vw":5.353587},{"c":5.345,"h":5.355,"l":5.3391,"n":207,"o":5.35,"t":"2026-10-15T18:50:00Z","v":71105,"vw":5.343207},{"c":5.345,"h":5.356,"l":5.335,"n":220,"o":5.3417,"t":"2026-10-15T18:55:00Z","v":71035,"vw":5.344195},{"c":5.355,"h":5.36,"l":5.34,"n":100,"o":5.345,"t":"2026-10-15T19:00:00Z","v":42892,"vw":5.349179},{"c":5.3524,"h":5.365,"l":5.345,"n":145,"o":5.355,"t":"2026-10-15T19:05:00Z","v":93987,"vw":5.352856},{"c":5.385,"h":5.39,"l":5.3544,"n":203,"o":5.3544,"t":"2026-10-15T19:10:00Z","v":119687,"vw":5.373022},{"c":5.41,"h":5.4159,"l":5.3801,"n":269,"o":5.385,"t":"2026-10-15T19:15:00Z","v":132114,"vw":5.403333},{"c":5.4517,"h":5.455,"l":5.4101,"n":302,"o":5.415,"t":"2026-10-15T19:20:00Z","v":110568,"vw":5.434701},{"c":5.455,"h":5.48,"l":5.4401,"n":309,"o":5.455,"t":"2026-10-15T19:25:00Z","v":169127,"vw":5.457201},{"c":5.485,"h":5.495,"l":5.45,"n":392,"o":5.455,"t":"2026-10-15T19:30:00Z","v":214149,"vw":5.474894},{"c":5.5,"h":5.51,"l":5.4701,"n":433,"o":5.485,"t":"2026-10-15T19:35:00Z","v":203843,"vw":5.489463},{"c":5.5398,"h":5.5398,"l":5.495,"n":308,"o":5.4982,"t":"2026-10-15T19:40:00Z","v":113424,"vw":5.521285},{"c":5.54,"h":5.56,"l":5.5235,"n":380,"o":5.535,"t":"2026-10-15T19:45:00Z","v":160300,"vw":5.541932},{"c":5.5,"h":5.55,"l":5.49,"n":528,"o":5.54,"t":"2026-10-15T19:50:00Z","v":287928,"vw":5.52214},{"c":5.46,"h":5.5,"l":5.45,"n":450,"o":5.495,"t":"2026-10-15T19:55:00Z","v":268558,"vw":5.474588},{"c":5.39,"h":5.4627,"l":5.37,"n":142,"o":5.46,"t":"2026-10-15T20:00:00Z","v":77690,"vw":5.434564},{"c":5.4203,"h":5.43,"l":5.38,"n":75,"o":5.39,"t":"2026-10-15T20:05:00Z","v":52695,"vw":5.41661},{"c":5.39,"h":5.4205,"l":5.38,"n":118,"o":5.4205,"t":"2026-10-15T20:10:00Z","v":47583,"vw":5.389014},{"c":5.3997,"h":5.4,"l":5.38,"n":42,"o":5.39,"t":"2026-10-15T20:15:00Z","v":17662,"vw":5.395774},{"c":5.41,"h":5.42,"l":5.4,"n":29,"o":5.4,"t":"2026-10-15T20:20:00Z","v":10085,"vw":5.405714},{"c":5.405,"h":5.4185,"l":5.4,"n":14,"o":5.4185,"t":"2026-10-15T20:25:00Z","v":8531,"vw":5.415243},{"c":5.41,"h":5.4169,"l":5.405,"n":17,"o":5.405,"t":"2026-10-15T20:30:00Z","v":3005,"vw":5.409176},{"c":5.4,"h":5.41,"l":5.4,"n":10,"o":5.4001,"t":"2026-10-15T20:35:00Z","v":8496,"vw":5.400244},{"c":5.4,"h":5.41,"l":5.3905,"n":37,"o":5.41,"t":"2026-10-15T20:40:00Z","v":10786,"vw":5.400637},{"c":5.39,"h":5.41,"l":5.39,"n":34,"o":5.41,"t":"2026-10-15T20:45:00Z","v":12726,"vw":5.399731},{"c":5.34,"h":5.37,"l":5.34,"n":35,"o":5.37,"t":"2026-10-15T20:50:00Z","v":14863,"vw":5.358971},{"c":5.36,"h":5.3792,"l":5.32,"n":568,"o":5.34,"t":"2026-10-15T20:55:00Z","v":10916,"vw":5.342893},{"c":5.35,"h":5.36,"l":5.33,"n":17,"o":5.33,"t":"2026-10-15T21:00:00Z","v":11818,"vw":5.339712},{"c":5.39,"h":5.39,"l":5.35,"n":15,"o":5.35,"t":"2026-10-15T21:05:00Z","v":8480,"vw":5.369123},{"c":5.369,"h":5.37,"l":5.35,"n":14,"o":5.37,"t":"2026-10-15T21:10:00Z","v":4319,"vw":5.362745},{"c":5.36,"h":5.36,"l":5.36,"n":4,"o":5.36,"t":"2026-10-15T21:15:00Z","v":695,"vw":5.36},{"c":5.37,"h":5.4,"l":5.37,"n":12,"o":5.37,"t":"2026-10-15T21:20:00Z","v":5164,"vw":5.371196},{"c":5.39,"h":5.4,"l":5.3725,"n":12,"o":5.4,"t":"2026-10-15T21:25:00Z","v":1277,"vw":5.388513},{"c":5.37,"h":5.39,"l":5.37,"n":8,"o":5.39,"t":"2026-10-15T21:30:00Z","v":1953,"vw":5.37863},{"c":5.37,"h":5.385,"l":5.37,"n":3,"o":5.385,"t":"2026-10-15T21:35:00Z","v":453,"vw":5.379804},{"c":5.39,"h":5.39,"l":5.37,"n":11,"o":5.37,"t":"2026-10-15T21:40:00Z","v":5706,"vw":5.388218},{"c":5.37,"h":5.38,"l":5.37,"n":5,"o":5.37,"t":"2026-10-15T21:45:00Z","v":4004,"vw":5.377398},{"c":5.38,"h":5.38,"l":5.36,"n":9,"o":5.36,"t":"2026-10-15T21:50:00Z","v":2065,"vw":5.368947},{"c":5.37,"h":5.38,"l":5.37,"n":13,"o":5.37,"t":"2026-10-15T21:55:00Z","v":2615,"vw":5.376828},{"c":5.38,"h":5.39,"l":5.37,"n":16,"o":5.37,"t":"2026-10-15T22:00:00Z","v":4898,"vw":5.381323},{"c":5.38,"h":5.39,"l":5.38,"n":6,"o":5.38,"t":"2026-10-15T22:05:00Z","v":8130,"vw":5.385873},{"c":5.381,"h":5.39,"l":5.37,"n":6,"o":5.3702,"t":"2026-10-15T22:10:00Z","v":10481,"vw":5.379045},{"c":5.39,"h":5.39,"l":5.37,"n":7,"o":5.385,"t":"2026-10-15T22:15:00Z","v":2718,"vw":5.377825},{"c":5.3831,"h":5.39,"l":5.38,"n":6,"o":5.3854,"t":"2026-10-15T22:20:00Z","v":8314,"vw":5.380933},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-15T22:25:00Z","v":5000,"vw":5.4},{"c":5.3831,"h":5.4,"l":5.3831,"n":17,"o":5.39,"t":"2026-10-15T22:30:00Z","v":3993,"vw":5.394815},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-15T22:35:00Z","v":2900,"vw":5.39},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-15T22:40:00Z","v":210,"vw":5.39},{"c":5.39,"h":5.4,"l":5.39,"n":15,"o":5.4,"t":"2026-10-15T22:45:00Z","v":5695,"vw":5.390268},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-15T22:50:00Z","v":206,"vw":5.39},{"c":5.3802,"h":5.3802,"l":5.38,"n":8,"o":5.38,"t":"2026-10-15T22:55:00Z","v":712,"vw":5.380167},{"c":5.36,"h":5.38,"l":5.36,"n":12,"o":5.38,"t":"2026-10-15T23:00:00Z","v":3562,"vw":5.370132},{"c":5.37,"h":5.38,"l":5.3605,"n":3,"o":5.3605,"t":"2026-10-15T23:05:00Z","v":736,"vw":5.370531},{"c":5.365,"h":5.37,"l":5.36,"n":10,"o":5.36,"t":"2026-10-15T23:10:00Z","v":10951,"vw":5.36804},{"c":5.3502,"h":5.36,"l":5.35,"n":8,"o":5.36,"t":"2026-10-15T23:15:00Z","v":882,"vw":5.355124},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-15T23:20:00Z","v":713,"vw":5.35},{"c":5.351,"h":5.351,"l":5.351,"n":1,"o":5.351,"t":"2026-10-15T23:25:00Z","v":500,"vw":5.351},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-15T23:30:00Z","v":500,"vw":5.36},{"c":5.3502,"h":5.3585,"l":5.35,"n":6,"o":5.3585,"t":"2026-10-15T23:35:00Z","v":6406,"vw":5.351509},{"c":5.3585,"h":5.36,"l":5.35,"n":7,"o":5.351,"t":"2026-10-15T23:40:00Z","v":945,"vw":5.35308},{"c":5.35,"h":5.36,"l":5.35,"n":7,"o":5.35,"t":"2026-10-15T23:45:00Z","v":7865,"vw":5.353184},{"c":5.36,"h":5.36,"l":5.35,"n":3,"o":5.35,"t":"2026-10-15T23:50:00Z","v":4325,"vw":5.359451},{"c":5.36,"h":5.36,"l":5.35,"n":18,"o":5.355,"t":"2026-10-15T23:55:00Z","v":5164,"vw":5.352483},{"c":5.33,"h":5.4,"l":5.29,"n":304,"o":5.32,"t":"2026-10-16T08:00:00Z","v":80348,"vw":5.327978},{"c":5.33,"h":5.33,"l":5.32,"n":4,"o":5.32,"t":"2026-10-16T08:05:00Z","v":1174,"vw":5.326252},{"c":5.32,"h":5.33,"l":5.32,"n":12,"o":5.33,"t":"2026-10-16T08:10:00Z","v":1957,"vw":5.325605},{"c":5.32,"h":5.32,"l":5.31,"n":3,"o":5.31,"t":"2026-10-16T08:15:00Z","v":563,"vw":5.313786},{"c":5.32,"h":5.32,"l":5.32,"n":4,"o":5.32,"t":"2026-10-16T08:25:00Z","v":221,"vw":5.32},{"c":5.32,"h":5.32,"l":5.32,"n":8,"o":5.32,"t":"2026-10-16T08:30:00Z","v":880,"vw":5.32},{"c":5.34,"h":5.34,"l":5.34,"n":6,"o":5.34,"t":"2026-10-16T08:40:00Z","v":1265,"vw":5.34},{"c":5.34,"h":5.34,"l":5.34,"n":12,"o":5.34,"t":"2026-10-16T08:45:00Z","v":3027,"vw":5.34},{"c":5.3397,"h":5.3397,"l":5.3397,"n":1,"o":5.3397,"t":"2026-10-16T08:55:00Z","v":2000,"vw":5.3397},{"c":5.31,"h":5.32,"l":5.3,"n":27,"o":5.32,"t":"2026-10-16T09:00:00Z","v":3574,"vw":5.30912},{"c":5.309,"h":5.31,"l":5.309,"n":6,"o":5.31,"t":"2026-10-16T09:05:00Z","v":1291,"vw":5.309704},{"c":5.31,"h":5.31,"l":5.31,"n":4,"o":5.31,"t":"2026-10-16T09:10:00Z","v":632,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-16T09:15:00Z","v":100,"vw":5.31},{"c":5.3,"h":5.3,"l":5.3,"n":8,"o":5.3,"t":"2026-10-16T09:20:00Z","v":718,"vw":5.3},{"c":5.31,"h":5.31,"l":5.31,"n":16,"o":5.31,"t":"2026-10-16T09:25:00Z","v":2113,"vw":5.31},{"c":5.301,"h":5.31,"l":5.3,"n":4,"o":5.3,"t":"2026-10-16T09:35:00Z","v":11100,"vw":5.309041},{"c":5.295,"h":5.3,"l":5.295,"n":21,"o":5.3,"t":"2026-10-16T09:40:00Z","v":3242,"vw":5.299584},{"c":5.3,"h":5.3,"l":5.295,"n":24,"o":5.3,"t":"2026-10-16T09:45:00Z","v":4569,"vw":5.298851},{"c":5.29,"h":5.3,"l":5.29,"n":15,"o":5.3,"t":"2026-10-16T09:50:00Z","v":2045,"vw":5.295904},{"c":5.26,"h":5.28,"l":5.26,"n":42,"o":5.28,"t":"2026-10-16T09:55:00Z","v":9925,"vw":5.270564},{"c":5.23,"h":5.26,"l":5.23,"n":59,"o":5.26,"t":"2026-10-16T10:00:00Z","v":15666,"vw":5.244452},{"c":5.2305,"h":5.24,"l":5.2305,"n":24,"o":5.24,"t":"2026-10-16T10:05:00Z","v":6732,"vw":5.23906},{"c":5.2489,"h":5.25,"l":5.24,"n":6,"o":5.24,"t":"2026-10-16T10:10:00Z","v":6232,"vw":5.243241},{"c":5.25,"h":5.26,"l":5.24,"n":12,"o":5.24,"t":"2026-10-16T10:15:00Z","v":3557,"vw":5.253288},{"c":5.26,"h":5.26,"l":5.26,"n":7,"o":5.26,"t":"2026-10-16T10:20:00Z","v":1696,"vw":5.26},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-10-16T10:25:00Z","v":101,"vw":5.26},{"c":5.27,"h":5.27,"l":5.2698,"n":12,"o":5.27,"t":"2026-10-16T10:30:00Z","v":2396,"vw":5.269973},{"c":5.28,"h":5.29,"l":5.28,"n":27,"o":5.28,"t":"2026-10-16T10:35:00Z","v":3815,"vw":5.281901},{"c":5.31,"h":5.32,"l":5.28,"n":125,"o":5.28,"t":"2026-10-16T10:40:00Z","v":20759,"vw":5.308351},{"c":5.3,"h":5.32,"l":5.3,"n":115,"o":5.3099,"t":"2026-10-16T10:45:00Z","v":12587,"vw":5.312809},{"c":5.3,"h":5.3,"l":5.3,"n":5,"o":5.3,"t":"2026-10-16T10:50:00Z","v":450,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":42,"o":5.3,"t":"2026-10-16T10:55:00Z","v":1334,"vw":5.3},{"c":5.3275,"h":5.33,"l":5.29,"n":77,"o":5.29,"t":"2026-10-16T11:00:00Z","v":27357,"vw":5.314835},{"c":5.3111,"h":5.33,"l":5.31,"n":20,"o":5.32,"t":"2026-10-16T11:05:00Z","v":2669,"vw":5.319795},{"c":5.39,"h":5.39,"l":5.3115,"n":134,"o":5.3115,"t":"2026-10-16T11:10:00Z","v":44615,"vw":5.355528},{"c":5.3594,"h":5.3891,"l":5.34,"n":98,"o":5.3891,"t":"2026-10-16T11:15:00Z","v":20839,"vw":5.356109},{"c":5.37,"h":5.38,"l":5.3517,"n":63,"o":5.3564,"t":"2026-10-16T11:20:00Z","v":16301,"vw":5.371123},{"c":5.39,"h":5.42,"l":5.36,"n":128,"o":5.38,"t":"2026-10-16T11:25:00Z","v":39642,"vw":5.395679},{"c":5.3774,"h":5.4,"l":5.3774,"n":32,"o":5.4,"t":"2026-10-16T11:30:00Z","v":6184,"vw":5.386457},{"c":5.36,"h":5.37,"l":5.359,"n":53,"o":5.37,"t":"2026-10-16T11:35:00Z","v":17624,"vw":5.362225},{"c":5.36,"h":5.36,"l":5.35,"n":22,"o":5.3528,"t":"2026-10-16T11:40:00Z","v":5949,"vw":5.356191},{"c":5.34,"h":5.3515,"l":5.34,"n":40,"o":5.35,"t":"2026-10-16T11:45:00Z","v":11368,"vw":5.348271},{"c":5.312,"h":5.34,"l":5.312,"n":38,"o":5.34,"t":"2026-10-16T11:50:00Z","v":9097,"vw":5.324503},{"c":5.32,"h":5.32,"l":5.3185,"n":30,"o":5.32,"t":"2026-10-16T11:55:00Z","v":11012,"vw":5.319735},{"c":5.3,"h":5.33,"l":5.3,"n":36,"o":5.33,"t":"2026-10-16T12:00:00Z","v":8885,"vw":5.30664},{"c":5.2712,"h":5.29,"l":5.27,"n":45,"o":5.29,"t":"2026-10-16T12:05:00Z","v":11903,"vw":5.278684},{"c":5.2628,"h":5.29,"l":5.2628,"n":52,"o":5.2785,"t":"2026-10-16T12:10:00Z","v":12472,"vw":5.281583},{"c":5.28,"h":5.28,"l":5.255,"n":62,"o":5.26,"t":"2026-10-16T12:15:00Z","v":25352,"vw":5.261726},{"c":5.3099,"h":5.31,"l":5.2785,"n":42,"o":5.279,"t":"2026-10-16T12:20:00Z","v":11004,"vw":5.29795},{"c":5.3,"h":5.31,"l":5.2999,"n":50,"o":5.3098,"t":"2026-10-16T12:25:00Z","v":13823,"vw":5.303873},{"c":5.3001,"h":5.3001,"l":5.29,"n":34,"o":5.29,"t":"2026-10-16T12:30:00Z","v":10300,"vw":5.291281},{"c":5.2716,"h":5.3011,"l":5.27,"n":104,"o":5.3011,"t":"2026-10-16T12:35:00Z","v":31904,"vw":5.281302},{"c":5.26,"h":5.29,"l":5.26,"n":79,"o":5.27,"t":"2026-10-16T12:40:00Z","v":27386,"vw":5.281855},{"c":5.26,"h":5.2688,"l":5.2499,"n":59,"o":5.26,"t":"2026-10-16T12:45:00Z","v":17015,"vw":5.256567},{"c":5.2599,"h":5.2688,"l":5.24,"n":33,"o":5.2688,"t":"2026-10-16T12:50:00Z","v":21232,"vw":5.254904},{"c":5.261,"h":5.27,"l":5.25,"n":37,"o":5.26,"t":"2026-10-16T12:55:00Z","v":12039,"vw":5.264899},{"c":5.26,"h":5.27,"l":5.26,"n":16,"o":5.27,"t":"2026-10-16T13:00:00Z","v":2464,"vw":5.265377},{"c":5.26,"h":5.2699,"l":5.258,"n":116,"o":5.26,"t":"2026-10-16T13:05:00Z","v":49273,"vw":5.260224},{"c":5.28,"h":5.28,"l":5.27,"n":15,"o":5.27,"t":"2026-10-16T13:10:00Z","v":8001,"vw":5.275886},{"c":5.2888,"h":5.29,"l":5.27,"n":45,"o":5.28,"t":"2026-10-16T13:15:00Z","v":18074,"vw":5.279934},{"c":5.32,"h":5.33,"l":5.29,"n":90,"o":5.29,"t":"2026-10-16T13:20:00Z","v":33313,"vw":5.313808},{"c":5.31,"h":5.33,"l":5.31,"n":217,"o":5.32,"t":"2026-10-16T13:25:00Z","v":42344,"vw":5.314959},{"c":5.2,"h":5.37,"l":5.155,"n":887,"o":5.3,"t":"2026-10-16T13:30:00Z","v":553609,"vw":5.266136},{"c":5.3467,"h":5.36,"l":5.2034,"n":1028,"o":5.205,"t":"2026-10-16T13:35:00Z","v":405062,"vw":5.270542},{"c":5.321,"h":5.35,"l":5.285,"n":1029,"o":5.34,"t":"2026-10-16T13:40:00Z","v":636453,"vw":5.31665},{"c":5.32,"h":5.33,"l":5.23,"n":776,"o":5.32,"t":"2026-10-16T13:45:00Z","v":310268,"vw":5.279576},{"c":5.349,"h":5.349,"l":5.2495,"n":582,"o":5.32,"t":"2026-10-16T13:50:00Z","v":300991,"vw":5.301915},{"c":5.341,"h":5.39,"l":5.34,"n":562,"o":5.345,"t":"2026-10-16T13:55:00Z","v":317806,"vw":5.362766},{"c":5.35,"h":5.35,"l":5.29,"n":517,"o":5.345,"t":"2026-10-16T14:00:00Z","v":344813,"vw":5.319251},{"c":5.355,"h":5.37,"l":5.33,"n":575,"o":5.35,"t":"2026-10-16T14:05:00Z","v":366830,"vw":5.357469},{"c":5.375,"h":5.39,"l":5.33,"n":335,"o":5.355,"t":"2026-10-16T14:10:00Z","v":173001,"vw":5.352232},{"c":5.425,"h":5.43,"l":5.345,"n":487,"o":5.375,"t":"2026-10-16T14:15:00Z","v":202765,"vw":5.397849},{"c":5.395,"h":5.43,"l":5.365,"n":329,"o":5.425,"t":"2026-10-16T14:20:00Z","v":134490,"vw":5.392802},{"c":5.3602,"h":5.4,"l":5.34,"n":376,"o":5.3929,"t":"2026-10-16T14:25:00Z","v":151314,"vw":5.368724},{"c":5.4,"h":5.4139,"l":5.3501,"n":456,"o":5.36,"t":"2026-10-16T14:30:00Z","v":247530,"vw":5.391852},{"c":5.385,"h":5.4111,"l":5.38,"n":327,"o":5.4098,"t":"2026-10-16T14:35:00Z","v":102654,"vw":5.393204},{"c":5.38,"h":5.4,"l":5.37,"n":366,"o":5.385,"t":"2026-10-16T14:40:00Z","v":154831,"vw":5.385022},{"c":5.375,"h":5.385,"l":5.365,"n":220,"o":5.38,"t":"2026-10-16T14:45:00Z","v":62082,"vw":5.374777},{"c":5.2734,"h":5.3789,"l":5.27,"n":464,"o":5.375,"t":"2026-10-16T14:50:00Z","v":163204,"vw":5.324785},{"c":5.271,"h":5.312,"l":5.2602,"n":258,"o":5.2733,"t":"2026-10-16T14:55:00Z","v":163979,"vw":5.291538},{"c":5.3033,"h":5.32,"l":5.27,"n":232,"o":5.2711,"t":"2026-10-16T15:00:00Z","v":161313,"vw":5.296077},{"c":5.2301,"h":5.31,"l":5.22,"n":308,"o":5.31,"t":"2026-10-16T15:05:00Z","v":153654,"vw":5.250793},{"c":5.305,"h":5.3199,"l":5.235,"n":344,"o":5.235,"t":"2026-10-16T15:10:00Z","v":150794,"vw":5.290875},{"c":5.245,"h":5.31,"l":5.245,"n":365,"o":5.3,"t":"2026-10-16T15:15:00Z","v":302736,"vw":5.296031},{"c":5.26,"h":5.27,"l":5.23,"n":224,"o":5.25,"t":"2026-10-16T15:20:00Z","v":77946,"vw":5.250315},{"c":5.29,"h":5.3,"l":5.2611,"n":199,"o":5.265,"t":"2026-10-16T15:25:00Z","v":75514,"vw":5.285752},{"c":5.3,"h":5.32,"l":5.285,"n":269,"o":5.2939,"t":"2026-10-16T15:30:00Z","v":82105,"vw":5.302654},{"c":5.27,"h":5.3001,"l":5.27,"n":210,"o":5.3,"t":"2026-10-16T15:35:00Z","v":37249,"vw":5.287181},{"c":5.2398,"h":5.275,"l":5.22,"n":172,"o":5.27,"t":"2026-10-16T15:40:00Z","v":70723,"vw":5.245794},{"c":5.2136,"h":5.27,"l":5.2136,"n":282,"o":5.235,"t":"2026-10-16T15:45:00Z","v":65633,"vw":5.247611},{"c":5.105,"h":5.21,"l":5.1002,"n":476,"o":5.21,"t":"2026-10-16T15:50:00Z","v":227644,"vw":5.158571},{"c":5.12,"h":5.14,"l":5.1,"n":335,"o":5.1,"t":"2026-10-16T15:55:00Z","v":174560,"vw":5.122244},{"c":5.08,"h":5.115,"l":5.04,"n":557,"o":5.115,"t":"2026-10-16T16:00:00Z","v":378578,"vw":5.08178},{"c":5.075,"h":5.09,"l":5.065,"n":299,"o":5.085,"t":"2026-10-16T16:05:00Z","v":132437,"vw":5.079976},{"c":5.15,"h":5.16,"l":5.0734,"n":284,"o":5.08,"t":"2026-10-16T16:10:00Z","v":128358,"vw":5.101889},{"c":5.11,"h":5.16,"l":5.1,"n":254,"o":5.15,"t":"2026-10-16T16:15:00Z","v":112695,"vw":5.128262},{"c":5.1199,"h":5.13,"l":5.11,"n":159,"o":5.1103,"t":"2026-10-16T16:20:00Z","v":58702,"vw":5.120752},{"c":5.12,"h":5.125,"l":5.11,"n":220,"o":5.125,"t":"2026-10-16T16:25:00Z","v":52708,"vw":5.118421},{"c":5.09,"h":5.1264,"l":5.08,"n":209,"o":5.12,"t":"2026-10-16T16:30:00Z","v":132958,"vw":5.107028},{"c":5.1229,"h":5.1298,"l":5.08,"n":124,"o":5.08,"t":"2026-10-16T16:35:00Z","v":85976,"vw":5.100215},{"c":5.1399,"h":5.1399,"l":5.1,"n":117,"o":5.12,"t":"2026-10-16T16:40:00Z","v":88795,"vw":5.114928},{"c":5.09,"h":5.1401,"l":5.0811,"n":240,"o":5.139,"t":"2026-10-16T16:45:00Z","v":61804,"vw":5.110281},{"c":5.08,"h":5.095,"l":5.07,"n":247,"o":5.09,"t":"2026-10-16T16:50:00Z","v":69185,"vw":5.081559},{"c":5.07,"h":5.08,"l":5.055,"n":220,"o":5.08,"t":"2026-10-16T16:55:00Z","v":124283,"vw":5.067925},{"c":5.035,"h":5.08,"l":5.03,"n":252,"o":5.0799,"t":"2026-10-16T17:00:00Z","v":222683,"vw":5.0434},{"c":5.025,"h":5.03,"l":4.9901,"n":671,"o":5.03,"t":"2026-10-16T17:05:00Z","v":494998,"vw":5.010873},{"c":5.005,"h":5.03,"l":4.975,"n":503,"o":5.0201,"t":"2026-10-16T17:10:00Z","v":338334,"vw":5.014229},{"c":4.95,"h":5,"l":4.9412,"n":335,"o":5,"t":"2026-10-16T17:15:00Z","v":210818,"vw":4.969884},{"c":4.9647,"h":4.97,"l":4.94,"n":386,"o":4.9499,"t":"2026-10-16T17:20:00Z","v":246371,"vw":4.957808},{"c":5.005,"h":5.025,"l":4.955,"n":236,"o":4.965,"t":"2026-10-16T17:25:00Z","v":244392,"vw":5.001238},{"c":5.0396,"h":5.04,"l":5,"n":277,"o":5.01,"t":"2026-10-16T17:30:00Z","v":350440,"vw":5.021597},{"c":5.004,"h":5.04,"l":4.995,"n":377,"o":5.035,"t":"2026-10-16T17:35:00Z","v":236961,"vw":5.023723},{"c":5.0299,"h":5.065,"l":5.0023,"n":205,"o":5.0023,"t":"2026-10-16T17:40:00Z","v":118414,"vw":5.030112},{"c":5.01,"h":5.04,"l":5.01,"n":246,"o":5.0299,"t":"2026-10-16T17:45:00Z","v":122682,"vw":5.02551},{"c":4.99,"h":5.01,"l":4.985,"n":173,"o":5.01,"t":"2026-10-16T17:50:00Z","v":103383,"vw":4.99423},{"c":4.97,"h":5.0089,"l":4.965,"n":184,"o":4.9923,"t":"2026-10-16T17:55:00Z","v":123738,"vw":4.988003},{"c":4.955,"h":4.98,"l":4.94,"n":365,"o":4.97,"t":"2026-10-16T18:00:00Z","v":228781,"vw":4.955381},{"c":4.97,"h":4.995,"l":4.9536,"n":175,"o":4.955,"t":"2026-10-16T18:05:00Z","v":107513,"vw":4.970142},{"c":4.98,"h":5.01,"l":4.945,"n":268,"o":4.965,"t":"2026-10-16T18:10:00Z","v":108527,"vw":4.969399},{"c":4.995,"h":5.005,"l":4.985,"n":241,"o":4.9972,"t":"2026-10-16T18:15:00Z","v":107483,"vw":4.99378},{"c":4.975,"h":4.995,"l":4.9601,"n":230,"o":4.995,"t":"2026-10-16T18:20:00Z","v":175597,"vw":4.974739},{"c":4.945,"h":4.98,"l":4.935,"n":386,"o":4.975,"t":"2026-10-16T18:25:00Z","v":159412,"vw":4.95564},{"c":4.9364,"h":4.95,"l":4.92,"n":349,"o":4.945,"t":"2026-10-16T18:30:00Z","v":127118,"vw":4.938198},{"c":4.915,"h":4.9371,"l":4.9102,"n":269,"o":4.935,"t":"2026-10-16T18:35:00Z","v":115479,"vw":4.920587},{"c":4.805,"h":4.93,"l":4.7604,"n":951,"o":4.92,"t":"2026-10-16T18:40:00Z","v":472536,"vw":4.844535},{"c":4.8,"h":4.855,"l":4.735,"n":1524,"o":4.8086,"t":"2026-10-16T18:45:00Z","v":1137746,"vw":4.78497},{"c":4.6799,"h":4.8001,"l":4.6628,"n":754,"o":4.8001,"t":"2026-10-16T18:50:00Z","v":426151,"vw":4.716848},{"c":4.665,"h":4.725,"l":4.63,"n":1743,"o":4.6771,"t":"2026-10-16T18:55:00Z","v":994436,"vw":4.664635},{"c":4.625,"h":4.67,"l":4.575,"n":1000,"o":4.655,"t":"2026-10-16T19:00:00Z","v":410328,"vw":4.614857},{"c":4.6499,"h":4.65,"l":4.6,"n":502,"o":4.63,"t":"2026-10-16T19:05:00Z","v":240380,"vw":4.620235},{"c":4.725,"h":4.7299,"l":4.6499,"n":662,"o":4.65,"t":"2026-10-16T19:10:00Z","v":434024,"vw":4.678403},{"c":4.73,"h":4.75,"l":4.6729,"n":443,"o":4.73,"t":"2026-10-16T19:15:00Z","v":255843,"vw":4.713239},{"c":4.76,"h":4.78,"l":4.7104,"n":353,"o":4.73,"t":"2026-10-16T19:20:00Z","v":160940,"vw":4.743842},{"c":4.746,"h":4.78,"l":4.7314,"n":331,"o":4.76,"t":"2026-10-16T19:25:00Z","v":187594,"vw":4.751738},{"c":4.705,"h":4.76,"l":4.7013,"n":329,"o":4.74,"t":"2026-10-16T19:30:00Z","v":312639,"vw":4.72701},{"c":4.67,"h":4.72,"l":4.67,"n":343,"o":4.705,"t":"2026-10-16T19:35:00Z","v":232257,"vw":4.682092},{"c":4.675,"h":4.69,"l":4.665,"n":313,"o":4.6669,"t":"2026-10-16T19:40:00Z","v":117972,"vw":4.674044},{"c":4.75,"h":4.7552,"l":4.6701,"n":391,"o":4.68,"t":"2026-10-16T19:45:00Z","v":279532,"vw":4.707601},{"c":4.8195,"h":4.83,"l":4.73,"n":509,"o":4.7588,"t":"2026-10-16T19:50:00Z","v":362986,"vw":4.773128},{"c":4.8234,"h":4.84,"l":4.7883,"n":537,"o":4.81,"t":"2026-10-16T19:55:00Z","v":320613,"vw":4.815976},{"c":4.83,"h":4.84,"l":4.8071,"n":52,"o":4.83,"t":"2026-10-16T20:00:00Z","v":23503,"vw":4.824857},{"c":4.84,"h":4.8493,"l":4.82,"n":50,"o":4.82,"t":"2026-10-16T20:05:00Z","v":32610,"vw":4.836269},{"c":4.84,"h":4.85,"l":4.83,"n":41,"o":4.84,"t":"2026-10-16T20:10:00Z","v":19605,"vw":4.838695},{"c":4.84,"h":4.84,"l":4.83,"n":18,"o":4.84,"t":"2026-10-16T20:15:00Z","v":9011,"vw":4.831965},{"c":4.82,"h":4.85,"l":4.82,"n":71,"o":4.8398,"t":"2026-10-16T20:20:00Z","v":22122,"vw":4.837143},{"c":4.84,"h":4.85,"l":4.83,"n":29,"o":4.8454,"t":"2026-10-16T20:25:00Z","v":5288,"vw":4.842966},{"c":4.86,"h":4.86,"l":4.8315,"n":28,"o":4.8385,"t":"2026-10-16T20:30:00Z","v":6123,"vw":4.843634},{"c":4.8503,"h":4.8599,"l":4.85,"n":14,"o":4.85,"t":"2026-10-16T20:35:00Z","v":6702,"vw":4.854555},{"c":4.86,"h":4.86,"l":4.858,"n":20,"o":4.86,"t":"2026-10-16T20:40:00Z","v":10252,"vw":4.859236},{"c":4.8581,"h":4.86,"l":4.84,"n":13,"o":4.86,"t":"2026-10-16T20:45:00Z","v":5917,"vw":4.845545},{"c":4.84,"h":4.85,"l":4.84,"n":11,"o":4.84,"t":"2026-10-16T20:50:00Z","v":10870,"vw":4.84552},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-16T20:55:00Z","v":211,"vw":4.85},{"c":4.84,"h":4.8492,"l":4.8207,"n":20,"o":4.84,"t":"2026-10-16T21:00:00Z","v":11374,"vw":4.841225},{"c":4.8499,"h":4.85,"l":4.83,"n":13,"o":4.83,"t":"2026-10-16T21:05:00Z","v":1792,"vw":4.843602},{"c":4.85,"h":4.85,"l":4.848,"n":13,"o":4.849,"t":"2026-10-16T21:10:00Z","v":2157,"vw":4.849225},{"c":4.8485,"h":4.8498,"l":4.8485,"n":4,"o":4.8498,"t":"2026-10-16T21:15:00Z","v":1108,"vw":4.848973},{"c":4.85,"h":4.85,"l":4.8485,"n":10,"o":4.8497,"t":"2026-10-16T21:20:00Z","v":2960,"vw":4.849363},{"c":4.84,"h":4.85,"l":4.84,"n":16,"o":4.8498,"t":"2026-10-16T21:25:00Z","v":3712,"vw":4.843976},{"c":4.848,"h":4.848,"l":4.84,"n":19,"o":4.84,"t":"2026-10-16T21:30:00Z","v":6800,"vw":4.840122},{"c":4.84,"h":4.85,"l":4.8309,"n":16,"o":4.8402,"t":"2026-10-16T21:35:00Z","v":6006,"vw":4.842719},{"c":4.84,"h":4.84,"l":4.83,"n":16,"o":4.83,"t":"2026-10-16T21:40:00Z","v":2595,"vw":4.832198},{"c":4.8399,"h":4.8399,"l":4.838,"n":5,"o":4.838,"t":"2026-10-16T21:45:00Z","v":706,"vw":4.838343},{"c":4.84,"h":4.84,"l":4.83,"n":10,"o":4.83,"t":"2026-10-16T21:50:00Z","v":7406,"vw":4.839142},{"c":4.825,"h":4.83,"l":4.825,"n":8,"o":4.83,"t":"2026-10-16T21:55:00Z","v":2478,"vw":4.829445},{"c":4.8299,"h":4.83,"l":4.82,"n":6,"o":4.82,"t":"2026-10-16T22:00:00Z","v":1723,"vw":4.828625},{"c":4.8296,"h":4.8298,"l":4.82,"n":11,"o":4.8297,"t":"2026-10-16T22:05:00Z","v":3699,"vw":4.824376},{"c":4.83,"h":4.83,"l":4.825,"n":6,"o":4.825,"t":"2026-10-16T22:10:00Z","v":509,"vw":4.827},{"c":4.825,"h":4.8296,"l":4.8201,"n":8,"o":4.8296,"t":"2026-10-16T22:15:00Z","v":1492,"vw":4.823407},{"c":4.83,"h":4.83,"l":4.82,"n":15,"o":4.8206,"t":"2026-10-16T22:20:00Z","v":5711,"vw":4.82662},{"c":4.83,"h":4.83,"l":4.8202,"n":27,"o":4.83,"t":"2026-10-16T22:25:00Z","v":7753,"vw":4.82902},{"c":4.85,"h":4.85,"l":4.84,"n":88,"o":4.84,"t":"2026-10-16T22:30:00Z","v":15786,"vw":4.845628},{"c":4.82,"h":4.83,"l":4.82,"n":11,"o":4.83,"t":"2026-10-16T22:35:00Z","v":1540,"vw":4.82563},{"c":4.8399,"h":4.84,"l":4.82,"n":11,"o":4.836,"t":"2026-10-16T22:40:00Z","v":6202,"vw":4.833299},{"c":4.83,"h":4.8377,"l":4.8239,"n":11,"o":4.83,"t":"2026-10-16T22:45:00Z","v":1441,"vw":4.830244},{"c":4.8201,"h":4.83,"l":4.82,"n":28,"o":4.8215,"t":"2026-10-16T22:50:00Z","v":12904,"vw":4.821184},{"c":4.82,"h":4.83,"l":4.82,"n":5,"o":4.8203,"t":"2026-10-16T22:55:00Z","v":700,"vw":4.823192},{"c":4.83,"h":4.83,"l":4.83,"n":4,"o":4.83,"t":"2026-10-16T23:00:00Z","v":7516,"vw":4.83},{"c":4.83,"h":4.83,"l":4.82,"n":12,"o":4.83,"t":"2026-10-16T23:05:00Z","v":3300,"vw":4.825628},{"c":4.82,"h":4.8204,"l":4.82,"n":10,"o":4.82,"t":"2026-10-16T23:10:00Z","v":13116,"vw":4.820015},{"c":4.8215,"h":4.83,"l":4.82,"n":13,"o":4.8204,"t":"2026-10-16T23:15:00Z","v":8751,"vw":4.827235},{"c":4.8299,"h":4.83,"l":4.8296,"n":11,"o":4.83,"t":"2026-10-16T23:20:00Z","v":5836,"vw":4.829949},{"c":4.81,"h":4.8298,"l":4.81,"n":37,"o":4.8298,"t":"2026-10-16T23:25:00Z","v":7975,"vw":4.818826},{"c":4.8098,"h":4.81,"l":4.8008,"n":10,"o":4.81,"t":"2026-10-16T23:30:00Z","v":7350,"vw":4.809525},{"c":4.81,"h":4.82,"l":4.81,"n":65,"o":4.81,"t":"2026-10-16T23:35:00Z","v":5256,"vw":4.811243},{"c":4.82,"h":4.82,"l":4.8008,"n":16,"o":4.8008,"t":"2026-10-16T23:40:00Z","v":2657,"vw":4.811365},{"c":4.828,"h":4.83,"l":4.828,"n":5,"o":4.83,"t":"2026-10-16T23:45:00Z","v":650,"vw":4.8288},{"c":4.82,"h":4.8299,"l":4.82,"n":9,"o":4.8277,"t":"2026-10-16T23:50:00Z","v":7389,"vw":4.825986},{"c":4.83,"h":4.83,"l":4.81,"n":10,"o":4.82,"t":"2026-10-16T23:55:00Z","v":6804,"vw":4.813114},{"c":5.02,"h":5.08,"l":4.97,"n":316,"o":5.04,"t":"2026-10-19T08:00:00Z","v":106127,"vw":5.029319},{"c":4.9889,"h":5.0197,"l":4.98,"n":36,"o":5.005,"t":"2026-10-19T08:05:00Z","v":16437,"vw":5.00307},{"c":4.99,"h":4.99,"l":4.975,"n":8,"o":4.975,"t":"2026-10-19T08:10:00Z","v":5015,"vw":4.982357},{"c":5.03,"h":5.03,"l":5,"n":61,"o":5,"t":"2026-10-19T08:15:00Z","v":21376,"vw":5.013714},{"c":5,"h":5.03,"l":5,"n":28,"o":5.03,"t":"2026-10-19T08:20:00Z","v":3157,"vw":5.017268},{"c":5,"h":5.0098,"l":5,"n":12,"o":5,"t":"2026-10-19T08:25:00Z","v":10456,"vw":5.005016},{"c":5,"h":5.0089,"l":5,"n":8,"o":5.0089,"t":"2026-10-19T08:30:00Z","v":1924,"vw":5.000988},{"c":5.01,"h":5.0198,"l":4.99,"n":36,"o":5,"t":"2026-10-19T08:35:00Z","v":27662,"vw":5.00289},{"c":5.005,"h":5.015,"l":5.0012,"n":16,"o":5.015,"t":"2026-10-19T08:40:00Z","v":4053,"vw":5.010748},{"c":5.001,"h":5.0099,"l":5.001,"n":4,"o":5.0099,"t":"2026-10-19T08:45:00Z","v":902,"vw":5.004956},{"c":5,"h":5,"l":5,"n":10,"o":5,"t":"2026-10-19T08:50:00Z","v":20957,"vw":5},{"c":5,"h":5,"l":5,"n":15,"o":5,"t":"2026-10-19T08:55:00Z","v":3035,"vw":5},{"c":5,"h":5,"l":4.9997,"n":3,"o":4.9997,"t":"2026-10-19T09:00:00Z","v":1104,"vw":4.999727},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-19T09:05:00Z","v":249,"vw":4.99},{"c":4.9913,"h":4.9913,"l":4.9913,"n":1,"o":4.9913,"t":"2026-10-19T09:10:00Z","v":600,"vw":4.9913},{"c":4.995,"h":4.995,"l":4.995,"n":2,"o":4.995,"t":"2026-10-19T09:15:00Z","v":276,"vw":4.995},{"c":5.015,"h":5.0187,"l":5,"n":28,"o":5,"t":"2026-10-19T09:20:00Z","v":5332,"vw":5.004016},{"c":5.0111,"h":5.0111,"l":5.01,"n":4,"o":5.0101,"t":"2026-10-19T09:25:00Z","v":3000,"vw":5.010273},{"c":5.0101,"h":5.0197,"l":5.0101,"n":5,"o":5.0197,"t":"2026-10-19T09:30:00Z","v":785,"vw":5.012843},{"c":5.02,"h":5.0296,"l":5.02,"n":18,"o":5.02,"t":"2026-10-19T09:35:00Z","v":872,"vw":5.023931},{"c":5.0204,"h":5.0204,"l":5.0204,"n":1,"o":5.0204,"t":"2026-10-19T09:40:00Z","v":301,"vw":5.0204},{"c":5.025,"h":5.025,"l":5.025,"n":10,"o":5.025,"t":"2026-10-19T09:45:00Z","v":3100,"vw":5.025},{"c":5.01,"h":5.0201,"l":5.01,"n":12,"o":5.0201,"t":"2026-10-19T09:55:00Z","v":5267,"vw":5.017521},{"c":5,"h":5.0094,"l":5,"n":7,"o":5.001,"t":"2026-10-19T10:00:00Z","v":4420,"vw":5.004022},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-19T10:05:00Z","v":3900,"vw":5},{"c":4.99,"h":4.9911,"l":4.99,"n":7,"o":4.9911,"t":"2026-10-19T10:10:00Z","v":658,"vw":4.990917},{"c":4.9902,"h":4.9902,"l":4.99,"n":6,"o":4.99,"t":"2026-10-19T10:15:00Z","v":463,"vw":4.990043},{"c":4.955,"h":4.99,"l":4.955,"n":29,"o":4.99,"t":"2026-10-19T10:20:00Z","v":8258,"vw":4.984948},{"c":4.92,"h":4.951,"l":4.92,"n":26,"o":4.9501,"t":"2026-10-19T10:25:00Z","v":11827,"vw":4.948891},{"c":4.9199,"h":4.925,"l":4.9012,"n":13,"o":4.9012,"t":"2026-10-19T10:30:00Z","v":8115,"vw":4.907901},{"c":4.95,"h":4.96,"l":4.9102,"n":65,"o":4.9102,"t":"2026-10-19T10:35:00Z","v":16037,"vw":4.936699},{"c":4.9507,"h":4.9507,"l":4.935,"n":10,"o":4.9402,"t":"2026-10-19T10:40:00Z","v":2547,"vw":4.943261},{"c":4.96,"h":4.96,"l":4.95,"n":11,"o":4.95,"t":"2026-10-19T10:45:00Z","v":2501,"vw":4.954286},{"c":4.96,"h":4.9699,"l":4.96,"n":11,"o":4.96,"t":"2026-10-19T10:50:00Z","v":3413,"vw":4.964309},{"c":4.97,"h":4.97,"l":4.96,"n":31,"o":4.96,"t":"2026-10-19T10:55:00Z","v":7171,"vw":4.962787},{"c":4.94,"h":4.97,"l":4.9302,"n":27,"o":4.97,"t":"2026-10-19T11:00:00Z","v":9333,"vw":4.956225},{"c":4.9302,"h":4.94,"l":4.92,"n":33,"o":4.9399,"t":"2026-10-19T11:05:00Z","v":15042,"vw":4.923524},{"c":4.9373,"h":4.9385,"l":4.93,"n":14,"o":4.9385,"t":"2026-10-19T11:10:00Z","v":5224,"vw":4.932653},{"c":4.94,"h":4.94,"l":4.93,"n":6,"o":4.93,"t":"2026-10-19T11:15:00Z","v":3800,"vw":4.932691},{"c":4.95,"h":4.95,"l":4.93,"n":43,"o":4.94,"t":"2026-10-19T11:20:00Z","v":12817,"vw":4.939431},{"c":4.93,"h":4.95,"l":4.93,"n":14,"o":4.95,"t":"2026-10-19T11:25:00Z","v":10084,"vw":4.934385},{"c":4.92,"h":4.94,"l":4.92,"n":30,"o":4.94,"t":"2026-10-19T11:30:00Z","v":15289,"vw":4.927117},{"c":4.9402,"h":4.9402,"l":4.92,"n":16,"o":4.9272,"t":"2026-10-19T11:35:00Z","v":7514,"vw":4.935897},{"c":4.96,"h":4.96,"l":4.93,"n":18,"o":4.941,"t":"2026-10-19T11:40:00Z","v":10311,"vw":4.948498},{"c":4.969,"h":4.969,"l":4.95,"n":33,"o":4.95,"t":"2026-10-19T11:45:00Z","v":8143,"vw":4.956062},{"c":4.98,"h":4.98,"l":4.96,"n":32,"o":4.9699,"t":"2026-10-19T11:50:00Z","v":11721,"vw":4.975045},{"c":4.98,"h":4.98,"l":4.97,"n":5,"o":4.97,"t":"2026-10-19T11:55:00Z","v":1197,"vw":4.970909},{"c":4.965,"h":4.9701,"l":4.965,"n":16,"o":4.9701,"t":"2026-10-19T12:00:00Z","v":4590,"vw":4.968951},{"c":4.985,"h":4.99,"l":4.97,"n":22,"o":4.97,"t":"2026-10-19T12:05:00Z","v":5821,"vw":4.983442},{"c":4.995,"h":4.995,"l":4.98,"n":20,"o":4.99,"t":"2026-10-19T12:10:00Z","v":6469,"vw":4.98688},{"c":5,"h":5.0199,"l":5,"n":70,"o":5,"t":"2026-10-19T12:15:00Z","v":16810,"vw":5.006348},{"c":4.995,"h":5,"l":4.98,"n":10,"o":5,"t":"2026-10-19T12:20:00Z","v":1170,"vw":4.992166},{"c":4.9997,"h":5,"l":4.99,"n":25,"o":5,"t":"2026-10-19T12:25:00Z","v":10483,"vw":4.996534},{"c":5,"h":5.0099,"l":5,"n":47,"o":5,"t":"2026-10-19T12:30:00Z","v":12107,"vw":5.000687},{"c":5,"h":5.01,"l":5,"n":54,"o":5,"t":"2026-10-19T12:35:00Z","v":52978,"vw":5.004088},{"c":5.005,"h":5.01,"l":5,"n":52,"o":5,"t":"2026-10-19T12:40:00Z","v":12208,"vw":5.002098},{"c":5.0003,"h":5.0073,"l":5,"n":44,"o":5.0015,"t":"2026-10-19T12:45:00Z","v":11970,"vw":5.001799},{"c":5.0015,"h":5.0015,"l":5,"n":41,"o":5,"t":"2026-10-19T12:50:00Z","v":43915,"vw":5.000035},{"c":5,"h":5.005,"l":5,"n":146,"o":5,"t":"2026-10-19T12:55:00Z","v":39795,"vw":5.001909},{"c":5.03,"h":5.0312,"l":5,"n":96,"o":5,"t":"2026-10-19T13:00:00Z","v":43900,"vw":5.011172},{"c":5.025,"h":5.04,"l":5.02,"n":44,"o":5.04,"t":"2026-10-19T13:05:00Z","v":42652,"vw":5.033546},{"c":5.0102,"h":5.0213,"l":5.01,"n":37,"o":5.0212,"t":"2026-10-19T13:10:00Z","v":21830,"vw":5.015944},{"c":5.015,"h":5.02,"l":5.01,"n":32,"o":5.0115,"t":"2026-10-19T13:15:00Z","v":22822,"vw":5.016144},{"c":5.02,"h":5.02,"l":5.01,"n":23,"o":5.015,"t":"2026-10-19T13:20:00Z","v":3823,"vw":5.012921},{"c":4.965,"h":5.02,"l":4.96,"n":275,"o":5.01,"t":"2026-10-19T13:25:00Z","v":172283,"vw":5},{"c":4.9829,"h":4.9829,"l":4.8505,"n":738,"o":4.955,"t":"2026-10-19T13:30:00Z","v":569118,"vw":4.93717},{"c":4.845,"h":4.98,"l":4.8218,"n":798,"o":4.98,"t":"2026-10-19T13:35:00Z","v":281913,"vw":4.883818},{"c":4.9,"h":4.9199,"l":4.8395,"n":460,"o":4.855,"t":"2026-10-19T13:40:00Z","v":198502,"vw":4.886807},{"c":4.8689,"h":4.92,"l":4.8634,"n":375,"o":4.899,"t":"2026-10-19T13:45:00Z","v":205388,"vw":4.901165},{"c":4.83,"h":4.88,"l":4.82,"n":348,"o":4.87,"t":"2026-10-19T13:50:00Z","v":174381,"vw":4.851653},{"c":4.8201,"h":4.87,"l":4.8101,"n":609,"o":4.8289,"t":"2026-10-19T13:55:00Z","v":524732,"vw":4.849573},{"c":4.755,"h":4.835,"l":4.7335,"n":637,"o":4.825,"t":"2026-10-19T14:00:00Z","v":294907,"vw":4.771877},{"c":4.7101,"h":4.77,"l":4.7101,"n":428,"o":4.75,"t":"2026-10-19T14:05:00Z","v":237663,"vw":4.73948},{"c":4.795,"h":4.795,"l":4.7,"n":446,"o":4.72,"t":"2026-10-19T14:10:00Z","v":286398,"vw":4.728277},{"c":4.77,"h":4.8099,"l":4.77,"n":273,"o":4.7988,"t":"2026-10-19T14:15:00Z","v":260947,"vw":4.789113},{"c":4.7611,"h":4.77,"l":4.745,"n":240,"o":4.765,"t":"2026-10-19T14:20:00Z","v":145484,"vw":4.757688},{"c":4.7613,"h":4.7714,"l":4.735,"n":181,"o":4.765,"t":"2026-10-19T14:25:00Z","v":110453,"vw":4.752064},{"c":4.715,"h":4.761,"l":4.7,"n":263,"o":4.76,"t":"2026-10-19T14:30:00Z","v":207516,"vw":4.721417},{"c":4.725,"h":4.74,"l":4.7097,"n":233,"o":4.715,"t":"2026-10-19T14:35:00Z","v":94234,"vw":4.724496},{"c":4.727,"h":4.74,"l":4.7101,"n":140,"o":4.73,"t":"2026-10-19T14:40:00Z","v":57274,"vw":4.729633},{"c":4.765,"h":4.82,"l":4.725,"n":316,"o":4.725,"t":"2026-10-19T14:45:00Z","v":210740,"vw":4.781482},{"c":4.754,"h":4.7982,"l":4.7423,"n":177,"o":4.765,"t":"2026-10-19T14:50:00Z","v":212208,"vw":4.75918},{"c":4.776,"h":4.78,"l":4.755,"n":161,"o":4.755,"t":"2026-10-19T14:55:00Z","v":121172,"vw":4.770689},{"c":4.807,"h":4.819,"l":4.775,"n":143,"o":4.775,"t":"2026-10-19T15:00:00Z","v":81253,"vw":4.79652},{"c":4.7923,"h":4.81,"l":4.785,"n":151,"o":4.8,"t":"2026-10-19T15:05:00Z","v":87699,"vw":4.796895},{"c":4.7831,"h":4.8051,"l":4.7831,"n":144,"o":4.7981,"t":"2026-10-19T15:10:00Z","v":96386,"vw":4.792254},{"c":4.8,"h":4.81,"l":4.78,"n":176,"o":4.781,"t":"2026-10-19T15:15:00Z","v":80890,"vw":4.793418},{"c":4.83,"h":4.835,"l":4.7901,"n":233,"o":4.8059,"t":"2026-10-19T15:20:00Z","v":155627,"vw":4.81517},{"c":4.8323,"h":4.84,"l":4.8101,"n":179,"o":4.8312,"t":"2026-10-19T15:25:00Z","v":154634,"vw":4.828868},{"c":4.79,"h":4.84,"l":4.78,"n":209,"o":4.8323,"t":"2026-10-19T15:30:00Z","v":144960,"vw":4.806188},{"c":4.756,"h":4.8,"l":4.75,"n":238,"o":4.79,"t":"2026-10-19T15:35:00Z","v":85050,"vw":4.775717},{"c":4.7695,"h":4.7799,"l":4.745,"n":189,"o":4.755,"t":"2026-10-19T15:40:00Z","v":129885,"vw":4.76279},{"c":4.7699,"h":4.77,"l":4.7562,"n":110,"o":4.765,"t":"2026-10-19T15:45:00Z","v":121797,"vw":4.764781},{"c":4.7561,"h":4.7661,"l":4.7501,"n":109,"o":4.765,"t":"2026-10-19T15:50:00Z","v":59769,"vw":4.758365},{"c":4.7514,"h":4.77,"l":4.74,"n":185,"o":4.755,"t":"2026-10-19T15:55:00Z","v":270267,"vw":4.758575},{"c":4.7299,"h":4.7557,"l":4.7002,"n":319,"o":4.75,"t":"2026-10-19T16:00:00Z","v":271672,"vw":4.718452},{"c":4.715,"h":4.73,"l":4.7,"n":200,"o":4.73,"t":"2026-10-19T16:05:00Z","v":164554,"vw":4.714883},{"c":4.731,"h":4.7459,"l":4.715,"n":131,"o":4.715,"t":"2026-10-19T16:10:00Z","v":108543,"vw":4.731098},{"c":4.7463,"h":4.75,"l":4.7301,"n":71,"o":4.7356,"t":"2026-10-19T16:15:00Z","v":40399,"vw":4.737535},{"c":4.715,"h":4.74,"l":4.7015,"n":127,"o":4.74,"t":"2026-10-19T16:20:00Z","v":57638,"vw":4.719339},{"c":4.715,"h":4.7271,"l":4.7,"n":114,"o":4.71,"t":"2026-10-19T16:25:00Z","v":45977,"vw":4.712767},{"c":4.7,"h":4.716,"l":4.695,"n":282,"o":4.715,"t":"2026-10-19T16:30:00Z","v":123226,"vw":4.70305},{"c":4.6921,"h":4.71,"l":4.69,"n":100,"o":4.7059,"t":"2026-10-19T16:35:00Z","v":64102,"vw":4.699915},{"c":4.6987,"h":4.7,"l":4.6901,"n":52,"o":4.695,"t":"2026-10-19T16:40:00Z","v":32643,"vw":4.695042},{"c":4.6999,"h":4.705,"l":4.68,"n":161,"o":4.6999,"t":"2026-10-19T16:45:00Z","v":97851,"vw":4.692379},{"c":4.675,"h":4.7,"l":4.675,"n":149,"o":4.695,"t":"2026-10-19T16:50:00Z","v":58205,"vw":4.687278},{"c":4.6784,"h":4.6899,"l":4.67,"n":172,"o":4.67,"t":"2026-10-19T16:55:00Z","v":81979,"vw":4.679362},{"c":4.6731,"h":4.68,"l":4.665,"n":147,"o":4.68,"t":"2026-10-19T17:00:00Z","v":98036,"vw":4.670497},{"c":4.645,"h":4.675,"l":4.645,"n":254,"o":4.6737,"t":"2026-10-19T17:05:00Z","v":113834,"vw":4.65369},{"c":4.655,"h":4.66,"l":4.645,"n":108,"o":4.645,"t":"2026-10-19T17:10:00Z","v":82830,"vw":4.652689},{"c":4.663,"h":4.67,"l":4.6501,"n":106,"o":4.66,"t":"2026-10-19T17:15:00Z","v":87423,"vw":4.663703},{"c":4.6562,"h":4.6699,"l":4.6417,"n":101,"o":4.66,"t":"2026-10-19T17:20:00Z","v":93847,"vw":4.654003},{"c":4.6699,"h":4.6782,"l":4.6535,"n":124,"o":4.66,"t":"2026-10-19T17:25:00Z","v":92891,"vw":4.665217},{"c":4.655,"h":4.666,"l":4.655,"n":53,"o":4.666,"t":"2026-10-19T17:30:00Z","v":36953,"vw":4.658345},{"c":4.635,"h":4.655,"l":4.6229,"n":172,"o":4.655,"t":"2026-10-19T17:35:00Z","v":89063,"vw":4.635743},{"c":4.626,"h":4.6486,"l":4.6234,"n":116,"o":4.6383,"t":"2026-10-19T17:40:00Z","v":66321,"vw":4.629436},{"c":4.605,"h":4.62,"l":4.6,"n":228,"o":4.62,"t":"2026-10-19T17:45:00Z","v":136354,"vw":4.610718},{"c":4.6,"h":4.61,"l":4.595,"n":267,"o":4.606,"t":"2026-10-19T17:50:00Z","v":115209,"vw":4.602301},{"c":4.625,"h":4.625,"l":4.59,"n":154,"o":4.6,"t":"2026-10-19T17:55:00Z","v":141110,"vw":4.607793},{"c":4.63,"h":4.6399,"l":4.6191,"n":268,"o":4.626,"t":"2026-10-19T18:00:00Z","v":107155,"vw":4.62647},{"c":4.646,"h":4.646,"l":4.62,"n":172,"o":4.63,"t":"2026-10-19T18:05:00Z","v":138028,"vw":4.632481},{"c":4.635,"h":4.65,"l":4.63,"n":227,"o":4.6499,"t":"2026-10-19T18:10:00Z","v":284840,"vw":4.643585},{"c":4.63,"h":4.6451,"l":4.63,"n":178,"o":4.63,"t":"2026-10-19T18:15:00Z","v":69813,"vw":4.636034},{"c":4.5953,"h":4.63,"l":4.5917,"n":274,"o":4.625,"t":"2026-10-19T18:20:00Z","v":43702,"vw":4.606619},{"c":4.5885,"h":4.596,"l":4.57,"n":263,"o":4.596,"t":"2026-10-19T18:25:00Z","v":116550,"vw":4.580633},{"c":4.575,"h":4.59,"l":4.575,"n":190,"o":4.585,"t":"2026-10-19T18:30:00Z","v":249430,"vw":4.586117},{"c":4.6,"h":4.6,"l":4.5727,"n":161,"o":4.5727,"t":"2026-10-19T18:35:00Z","v":63076,"vw":4.58463},{"c":4.6084,"h":4.61,"l":4.595,"n":97,"o":4.6,"t":"2026-10-19T18:40:00Z","v":60352,"vw":4.602298},{"c":4.61,"h":4.6361,"l":4.605,"n":216,"o":4.61,"t":"2026-10-19T18:45:00Z","v":75883,"vw":4.615845},{"c":4.605,"h":4.6184,"l":4.605,"n":78,"o":4.6081,"t":"2026-10-19T18:50:00Z","v":41926,"vw":4.608977},{"c":4.59,"h":4.615,"l":4.59,"n":178,"o":4.605,"t":"2026-10-19T18:55:00Z","v":81083,"vw":4.603361},{"c":4.605,"h":4.6061,"l":4.5813,"n":188,"o":4.59,"t":"2026-10-19T19:00:00Z","v":146094,"vw":4.592398},{"c":4.5799,"h":4.605,"l":4.574,"n":100,"o":4.605,"t":"2026-10-19T19:05:00Z","v":28937,"vw":4.58688},{"c":4.58,"h":4.586,"l":4.57,"n":156,"o":4.574,"t":"2026-10-19T19:10:00Z","v":47650,"vw":4.578764},{"c":4.5929,"h":4.6,"l":4.575,"n":99,"o":4.575,"t":"2026-10-19T19:15:00Z","v":53777,"vw":4.586861},{"c":4.64,"h":4.64,"l":4.585,"n":337,"o":4.6,"t":"2026-10-19T19:20:00Z","v":119788,"vw":4.606653},{"c":4.615,"h":4.6499,"l":4.6078,"n":212,"o":4.64,"t":"2026-10-19T19:25:00Z","v":86205,"vw":4.62169},{"c":4.615,"h":4.63,"l":4.615,"n":153,"o":4.615,"t":"2026-10-19T19:30:00Z","v":41771,"vw":4.619624},{"c":4.615,"h":4.6261,"l":4.61,"n":206,"o":4.615,"t":"2026-10-19T19:35:00Z","v":88418,"vw":4.617347},{"c":4.6,"h":4.63,"l":4.595,"n":455,"o":4.615,"t":"2026-10-19T19:40:00Z","v":131847,"vw":4.6053},{"c":4.555,"h":4.6,"l":4.55,"n":548,"o":4.595,"t":"2026-10-19T19:45:00Z","v":238203,"vw":4.573909},{"c":4.5299,"h":4.55,"l":4.515,"n":508,"o":4.55,"t":"2026-10-19T19:50:00Z","v":198614,"vw":4.532209},{"c":4.5652,"h":4.58,"l":4.53,"n":348,"o":4.53,"t":"2026-10-19T19:55:00Z","v":187096,"vw":4.555524},{"c":4.58,"h":4.5854,"l":4.54,"n":52,"o":4.57,"t":"2026-10-19T20:00:00Z","v":32142,"vw":4.571619},{"c":4.58,"h":4.58,"l":4.57,"n":67,"o":4.58,"t":"2026-10-19T20:05:00Z","v":19506,"vw":4.579561},{"c":4.5815,"h":4.585,"l":4.5703,"n":34,"o":4.58,"t":"2026-10-19T20:10:00Z","v":6867,"vw":4.579031},{"c":4.5899,"h":4.59,"l":4.585,"n":16,"o":4.59,"t":"2026-10-19T20:15:00Z","v":4800,"vw":4.588635},{"c":4.585,"h":4.595,"l":4.585,"n":26,"o":4.59,"t":"2026-10-19T20:20:00Z","v":4332,"vw":4.590243},{"c":4.59,"h":4.59,"l":4.5897,"n":9,"o":4.59,"t":"2026-10-19T20:25:00Z","v":778,"vw":4.58995},{"c":4.59,"h":4.59,"l":4.58,"n":20,"o":4.5801,"t":"2026-10-19T20:30:00Z","v":6736,"vw":4.588466},{"c":4.59,"h":4.6,"l":4.59,"n":38,"o":4.59,"t":"2026-10-19T20:35:00Z","v":8031,"vw":4.590386},{"c":4.58,"h":4.595,"l":4.58,"n":24,"o":4.595,"t":"2026-10-19T20:40:00Z","v":7749,"vw":4.582955},{"c":4.59,"h":4.6,"l":4.59,"n":19,"o":4.59,"t":"2026-10-19T20:45:00Z","v":10072,"vw":4.591119},{"c":4.5805,"h":4.6,"l":4.5805,"n":21,"o":4.6,"t":"2026-10-19T20:50:00Z","v":4042,"vw":4.591464},{"c":4.5915,"h":4.6,"l":4.59,"n":12,"o":4.59,"t":"2026-10-19T20:55:00Z","v":12952,"vw":4.595207},{"c":4.595,"h":4.6,"l":4.595,"n":7,"o":4.6,"t":"2026-10-19T21:00:00Z","v":725,"vw":4.598443},{"c":4.599,"h":4.599,"l":4.59,"n":9,"o":4.599,"t":"2026-10-19T21:05:00Z","v":2367,"vw":4.595004},{"c":4.59,"h":4.599,"l":4.59,"n":39,"o":4.599,"t":"2026-10-19T21:10:00Z","v":10052,"vw":4.590428},{"c":4.6,"h":4.61,"l":4.6,"n":42,"o":4.6,"t":"2026-10-19T21:15:00Z","v":22038,"vw":4.603255},{"c":4.61,"h":4.61,"l":4.6,"n":7,"o":4.6,"t":"2026-10-19T21:20:00Z","v":18670,"vw":4.60983},{"c":4.609,"h":4.61,"l":4.609,"n":16,"o":4.61,"t":"2026-10-19T21:25:00Z","v":4055,"vw":4.60971},{"c":4.61,"h":4.61,"l":4.6,"n":14,"o":4.6,"t":"2026-10-19T21:35:00Z","v":1624,"vw":4.601864},{"c":4.6,"h":4.61,"l":4.6,"n":7,"o":4.61,"t":"2026-10-19T21:40:00Z","v":822,"vw":4.608099},{"c":4.6,"h":4.61,"l":4.6,"n":30,"o":4.6001,"t":"2026-10-19T21:45:00Z","v":5923,"vw":4.601943},{"c":4.59,"h":4.59,"l":4.59,"n":6,"o":4.59,"t":"2026-10-19T21:50:00Z","v":1652,"vw":4.59},{"c":4.6,"h":4.6,"l":4.5903,"n":5,"o":4.6,"t":"2026-10-19T21:55:00Z","v":2126,"vw":4.59314},{"c":4.6,"h":4.609,"l":4.6,"n":6,"o":4.609,"t":"2026-10-19T22:00:00Z","v":1920,"vw":4.602368},{"c":4.61,"h":4.61,"l":4.609,"n":7,"o":4.61,"t":"2026-10-19T22:05:00Z","v":2146,"vw":4.60952},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-19T22:10:00Z","v":1046,"vw":4.61},{"c":4.61,"h":4.62,"l":4.6031,"n":13,"o":4.61,"t":"2026-10-19T22:15:00Z","v":4252,"vw":4.609328},{"c":4.619,"h":4.62,"l":4.619,"n":2,"o":4.62,"t":"2026-10-19T22:20:00Z","v":374,"vw":4.619465},{"c":4.61,"h":4.61,"l":4.61,"n":9,"o":4.61,"t":"2026-10-19T22:25:00Z","v":995,"vw":4.61},{"c":4.61,"h":4.62,"l":4.61,"n":13,"o":4.62,"t":"2026-10-19T22:30:00Z","v":3131,"vw":4.614959},{"c":4.6098,"h":4.62,"l":4.6,"n":5,"o":4.62,"t":"2026-10-19T22:35:00Z","v":1261,"vw":4.603168},{"c":4.609,"h":4.609,"l":4.605,"n":6,"o":4.609,"t":"2026-10-19T22:40:00Z","v":1607,"vw":4.607459},{"c":4.61,"h":4.61,"l":4.6,"n":5,"o":4.6,"t":"2026-10-19T22:45:00Z","v":703,"vw":4.603857},{"c":4.6001,"h":4.61,"l":4.6001,"n":5,"o":4.61,"t":"2026-10-19T22:50:00Z","v":2902,"vw":4.601537},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-19T22:55:00Z","v":331,"vw":4.6},{"c":4.61,"h":4.61,"l":4.6,"n":13,"o":4.61,"t":"2026-10-19T23:00:00Z","v":8696,"vw":4.600669},{"c":4.6,"h":4.605,"l":4.6,"n":43,"o":4.605,"t":"2026-10-19T23:05:00Z","v":17089,"vw":4.600151},{"c":4.59,"h":4.6,"l":4.59,"n":18,"o":4.59,"t":"2026-10-19T23:10:00Z","v":3248,"vw":4.590591},{"c":4.5815,"h":4.59,"l":4.581,"n":17,"o":4.59,"t":"2026-10-19T23:15:00Z","v":8831,"vw":4.583959},{"c":4.5898,"h":4.5898,"l":4.5801,"n":4,"o":4.5801,"t":"2026-10-19T23:20:00Z","v":1155,"vw":4.580982},{"c":4.6,"h":4.61,"l":4.6,"n":3,"o":4.61,"t":"2026-10-19T23:25:00Z","v":258,"vw":4.604},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-10-19T23:30:00Z","v":303,"vw":4.6},{"c":4.6,"h":4.61,"l":4.581,"n":15,"o":4.61,"t":"2026-10-19T23:35:00Z","v":3108,"vw":4.599378},{"c":4.6,"h":4.6,"l":4.5915,"n":7,"o":4.5915,"t":"2026-10-19T23:40:00Z","v":2512,"vw":4.5966},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-19T23:45:00Z","v":456,"vw":4.6},{"c":4.59,"h":4.6,"l":4.58,"n":28,"o":4.59,"t":"2026-10-19T23:50:00Z","v":15238,"vw":4.593897},{"c":4.59,"h":4.59,"l":4.581,"n":25,"o":4.581,"t":"2026-10-19T23:55:00Z","v":13129,"vw":4.589337},{"c":4.46,"h":4.59,"l":4.46,"n":342,"o":4.5,"t":"2026-10-20T08:00:00Z","v":80676,"vw":4.507985},{"c":4.44,"h":4.46,"l":4.44,"n":47,"o":4.46,"t":"2026-10-20T08:05:00Z","v":8915,"vw":4.451469},{"c":4.45,"h":4.45,"l":4.44,"n":14,"o":4.4498,"t":"2026-10-20T08:10:00Z","v":6052,"vw":4.44629},{"c":4.455,"h":4.46,"l":4.45,"n":30,"o":4.45,"t":"2026-10-20T08:15:00Z","v":3249,"vw":4.45591},{"c":4.4597,"h":4.46,"l":4.4597,"n":10,"o":4.46,"t":"2026-10-20T08:20:00Z","v":2687,"vw":4.459969},{"c":4.472,"h":4.49,"l":4.47,"n":11,"o":4.47,"t":"2026-10-20T08:25:00Z","v":14129,"vw":4.4815},{"c":4.47,"h":4.47,"l":4.46,"n":9,"o":4.47,"t":"2026-10-20T08:30:00Z","v":1361,"vw":4.461667},{"c":4.4899,"h":4.49,"l":4.48,"n":11,"o":4.48,"t":"2026-10-20T08:35:00Z","v":1690,"vw":4.489313},{"c":4.47,"h":4.49,"l":4.47,"n":4,"o":4.49,"t":"2026-10-20T08:40:00Z","v":503,"vw":4.482048},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-10-20T08:45:00Z","v":604,"vw":4.47},{"c":4.46,"h":4.46,"l":4.45,"n":28,"o":4.46,"t":"2026-10-20T08:50:00Z","v":2719,"vw":4.455962},{"c":4.46,"h":4.46,"l":4.45,"n":27,"o":4.4502,"t":"2026-10-20T08:55:00Z","v":26139,"vw":4.458892},{"c":4.45,"h":4.47,"l":4.45,"n":28,"o":4.47,"t":"2026-10-20T09:00:00Z","v":3743,"vw":4.45803},{"c":4.44,"h":4.44,"l":4.44,"n":13,"o":4.44,"t":"2026-10-20T09:05:00Z","v":1955,"vw":4.44},{"c":4.43,"h":4.44,"l":4.43,"n":32,"o":4.44,"t":"2026-10-20T09:10:00Z","v":22936,"vw":4.431684},{"c":4.47,"h":4.47,"l":4.44,"n":24,"o":4.44,"t":"2026-10-20T09:15:00Z","v":18571,"vw":4.454445},{"c":4.4789,"h":4.48,"l":4.468,"n":99,"o":4.47,"t":"2026-10-20T09:20:00Z","v":26027,"vw":4.474981},{"c":4.47,"h":4.47,"l":4.465,"n":66,"o":4.465,"t":"2026-10-20T09:25:00Z","v":857,"vw":4.468945},{"c":4.47,"h":4.47,"l":4.47,"n":6,"o":4.47,"t":"2026-10-20T09:30:00Z","v":1099,"vw":4.47},{"c":4.46,"h":4.465,"l":4.46,"n":4,"o":4.465,"t":"2026-10-20T09:35:00Z","v":1300,"vw":4.463846},{"c":4.4504,"h":4.46,"l":4.4504,"n":5,"o":4.46,"t":"2026-10-20T09:40:00Z","v":1405,"vw":4.459283},{"c":4.45,"h":4.45,"l":4.45,"n":9,"o":4.45,"t":"2026-10-20T09:45:00Z","v":1905,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":13,"o":4.45,"t":"2026-10-20T09:50:00Z","v":1880,"vw":4.45},{"c":4.44,"h":4.45,"l":4.44,"n":12,"o":4.45,"t":"2026-10-20T09:55:00Z","v":1794,"vw":4.447735},{"c":4.45,"h":4.45,"l":4.45,"n":13,"o":4.45,"t":"2026-10-20T10:00:00Z","v":1377,"vw":4.45},{"c":4.46,"h":4.46,"l":4.45,"n":5,"o":4.45,"t":"2026-10-20T10:05:00Z","v":1361,"vw":4.454613},{"c":4.47,"h":4.47,"l":4.46,"n":5,"o":4.46,"t":"2026-10-20T10:10:00Z","v":1250,"vw":4.466},{"c":4.47,"h":4.48,"l":4.47,"n":11,"o":4.48,"t":"2026-10-20T10:20:00Z","v":2610,"vw":4.475769},{"c":4.46,"h":4.46,"l":4.4499,"n":20,"o":4.46,"t":"2026-10-20T10:25:00Z","v":4209,"vw":4.457736},{"c":4.46,"h":4.4697,"l":4.46,"n":7,"o":4.465,"t":"2026-10-20T10:30:00Z","v":1457,"vw":4.462368},{"c":4.45,"h":4.46,"l":4.45,"n":2,"o":4.46,"t":"2026-10-20T10:35:00Z","v":300,"vw":4.456667},{"c":4.45,"h":4.45,"l":4.45,"n":4,"o":4.45,"t":"2026-10-20T10:40:00Z","v":460,"vw":4.45},{"c":4.45,"h":4.455,"l":4.45,"n":3,"o":4.455,"t":"2026-10-20T10:50:00Z","v":1249,"vw":4.450918},{"c":4.46,"h":4.49,"l":4.46,"n":160,"o":4.465,"t":"2026-10-20T11:00:00Z","v":48955,"vw":4.472898},{"c":4.47,"h":4.47,"l":4.4503,"n":40,"o":4.46,"t":"2026-10-20T11:05:00Z","v":6145,"vw":4.457556},{"c":4.47,"h":4.47,"l":4.46,"n":26,"o":4.465,"t":"2026-10-20T11:10:00Z","v":5233,"vw":4.46606},{"c":4.445,"h":4.47,"l":4.445,"n":47,"o":4.47,"t":"2026-10-20T11:15:00Z","v":5632,"vw":4.452494},{"c":4.43,"h":4.44,"l":4.425,"n":51,"o":4.44,"t":"2026-10-20T11:20:00Z","v":9744,"vw":4.433606},{"c":4.425,"h":4.439,"l":4.425,"n":22,"o":4.43,"t":"2026-10-20T11:25:00Z","v":3003,"vw":4.429341},{"c":4.4208,"h":4.43,"l":4.42,"n":45,"o":4.43,"t":"2026-10-20T11:30:00Z","v":18274,"vw":4.421949},{"c":4.4301,"h":4.4301,"l":4.42,"n":48,"o":4.42,"t":"2026-10-20T11:35:00Z","v":16547,"vw":4.420798},{"c":4.4499,"h":4.46,"l":4.44,"n":50,"o":4.44,"t":"2026-10-20T11:40:00Z","v":14538,"vw":4.449413},{"c":4.4211,"h":4.44,"l":4.42,"n":27,"o":4.435,"t":"2026-10-20T11:45:00Z","v":6476,"vw":4.428722},{"c":4.43,"h":4.43,"l":4.42,"n":24,"o":4.42,"t":"2026-10-20T11:50:00Z","v":4685,"vw":4.422512},{"c":4.43,"h":4.44,"l":4.425,"n":18,"o":4.4315,"t":"2026-10-20T11:55:00Z","v":5478,"vw":4.433289},{"c":4.43,"h":4.435,"l":4.42,"n":41,"o":4.43,"t":"2026-10-20T12:00:00Z","v":13835,"vw":4.429407},{"c":4.41,"h":4.43,"l":4.41,"n":64,"o":4.43,"t":"2026-10-20T12:05:00Z","v":15647,"vw":4.418111},{"c":4.42,"h":4.43,"l":4.41,"n":24,"o":4.41,"t":"2026-10-20T12:10:00Z","v":4556,"vw":4.414069},{"c":4.43,"h":4.43,"l":4.42,"n":19,"o":4.42,"t":"2026-10-20T12:15:00Z","v":6150,"vw":4.4231},{"c":4.4499,"h":4.45,"l":4.42,"n":20,"o":4.43,"t":"2026-10-20T12:20:00Z","v":3033,"vw":4.434793},{"c":4.4326,"h":4.45,"l":4.4326,"n":29,"o":4.45,"t":"2026-10-20T12:25:00Z","v":15863,"vw":4.4475},{"c":4.44,"h":4.44,"l":4.43,"n":14,"o":4.43,"t":"2026-10-20T12:30:00Z","v":4007,"vw":4.437288},{"c":4.44,"h":4.44,"l":4.43,"n":36,"o":4.43,"t":"2026-10-20T12:35:00Z","v":15998,"vw":4.434},{"c":4.48,"h":4.48,"l":4.44,"n":76,"o":4.45,"t":"2026-10-20T12:40:00Z","v":38117,"vw":4.456945},{"c":4.47,"h":4.49,"l":4.47,"n":66,"o":4.47,"t":"2026-10-20T12:45:00Z","v":25565,"vw":4.477248},{"c":4.4795,"h":4.48,"l":4.46,"n":26,"o":4.46,"t":"2026-10-20T12:50:00Z","v":5218,"vw":4.47051},{"c":4.4628,"h":4.4799,"l":4.461,"n":28,"o":4.47,"t":"2026-10-20T12:55:00Z","v":9731,"vw":4.469257},{"c":4.45,"h":4.46,"l":4.44,"n":73,"o":4.45,"t":"2026-10-20T13:00:00Z","v":20919,"vw":4.450586},{"c":4.45,"h":4.45,"l":4.44,"n":12,"o":4.44,"t":"2026-10-20T13:05:00Z","v":4376,"vw":4.444982},{"c":4.4599,"h":4.465,"l":4.455,"n":30,"o":4.46,"t":"2026-10-20T13:10:00Z","v":4041,"vw":4.459599},{"c":4.46,"h":4.4699,"l":4.4505,"n":36,"o":4.4598,"t":"2026-10-20T13:15:00Z","v":10323,"vw":4.458368},{"c":4.455,"h":4.46,"l":4.4502,"n":25,"o":4.455,"t":"2026-10-20T13:20:00Z","v":6500,"vw":4.457135},{"c":4.45,"h":4.48,"l":4.435,"n":175,"o":4.46,"t":"2026-10-20T13:25:00Z","v":58186,"vw":4.445123},{"c":4.4497,"h":4.53,"l":4.43,"n":709,"o":4.45,"t":"2026-10-20T13:30:00Z","v":258578,"vw":4.463251},{"c":4.5674,"h":4.57,"l":4.425,"n":613,"o":4.445,"t":"2026-10-20T13:35:00Z","v":275782,"vw":4.516778},{"c":4.48,"h":4.59,"l":4.47,"n":521,"o":4.57,"t":"2026-10-20T13:40:00Z","v":319308,"vw":4.526544},{"c":4.595,"h":4.595,"l":4.485,"n":479,"o":4.485,"t":"2026-10-20T13:45:00Z","v":466913,"vw":4.546669},{"c":4.575,"h":4.6,"l":4.5397,"n":579,"o":4.6,"t":"2026-10-20T13:50:00Z","v":496160,"vw":4.571562},{"c":4.635,"h":4.6399,"l":4.55,"n":367,"o":4.575,"t":"2026-10-20T13:55:00Z","v":143503,"vw":4.591733},{"c":4.626,"h":4.655,"l":4.62,"n":443,"o":4.63,"t":"2026-10-20T14:00:00Z","v":252084,"vw":4.637557},{"c":4.68,"h":4.71,"l":4.6101,"n":558,"o":4.62,"t":"2026-10-20T14:05:00Z","v":417850,"vw":4.65999},{"c":4.7364,"h":4.7364,"l":4.675,"n":509,"o":4.68,"t":"2026-10-20T14:10:00Z","v":271365,"vw":4.707918},{"c":4.76,"h":4.7799,"l":4.69,"n":571,"o":4.7399,"t":"2026-10-20T14:15:00Z","v":311627,"vw":4.730689},{"c":4.785,"h":4.79,"l":4.7301,"n":408,"o":4.765,"t":"2026-10-20T14:20:00Z","v":283415,"vw":4.757141},{"c":4.8201,"h":4.845,"l":4.77,"n":454,"o":4.785,"t":"2026-10-20T14:25:00Z","v":296853,"vw":4.796235},{"c":4.8611,"h":4.88,"l":4.8298,"n":461,"o":4.83,"t":"2026-10-20T14:30:00Z","v":321037,"vw":4.85885},{"c":4.9199,"h":4.93,"l":4.86,"n":496,"o":4.86,"t":"2026-10-20T14:35:00Z","v":319411,"vw":4.907078},{"c":4.945,"h":4.98,"l":4.9167,"n":702,"o":4.9188,"t":"2026-10-20T14:40:00Z","v":510574,"vw":4.954631},{"c":4.9101,"h":4.9592,"l":4.9004,"n":579,"o":4.941,"t":"2026-10-20T14:45:00Z","v":378250,"vw":4.921756},{"c":4.9,"h":4.92,"l":4.87,"n":521,"o":4.91,"t":"2026-10-20T14:50:00Z","v":523747,"vw":4.899998},{"c":4.9026,"h":4.96,"l":4.9,"n":414,"o":4.905,"t":"2026-10-20T14:55:00Z","v":286904,"vw":4.920166},{"c":4.83,"h":4.9,"l":4.825,"n":473,"o":4.9,"t":"2026-10-20T15:00:00Z","v":295769,"vw":4.853068},{"c":4.8488,"h":4.8599,"l":4.81,"n":578,"o":4.8288,"t":"2026-10-20T15:05:00Z","v":367577,"vw":4.839279},{"c":4.7697,"h":4.8497,"l":4.724,"n":816,"o":4.8497,"t":"2026-10-20T15:10:00Z","v":501652,"vw":4.772612},{"c":4.753,"h":4.775,"l":4.73,"n":747,"o":4.77,"t":"2026-10-20T15:15:00Z","v":545368,"vw":4.7532},{"c":4.735,"h":4.7564,"l":4.7026,"n":534,"o":4.7501,"t":"2026-10-20T15:20:00Z","v":287151,"vw":4.727539},{"c":4.7199,"h":4.74,"l":4.69,"n":320,"o":4.74,"t":"2026-10-20T15:25:00Z","v":151717,"vw":4.710403},{"c":4.715,"h":4.7399,"l":4.69,"n":309,"o":4.72,"t":"2026-10-20T15:30:00Z","v":117296,"vw":4.713696},{"c":4.6851,"h":4.7214,"l":4.6738,"n":307,"o":4.72,"t":"2026-10-20T15:35:00Z","v":119262,"vw":4.689334},{"c":4.7,"h":4.725,"l":4.6827,"n":225,"o":4.69,"t":"2026-10-20T15:40:00Z","v":186712,"vw":4.709476},{"c":4.6799,"h":4.7,"l":4.6635,"n":245,"o":4.69,"t":"2026-10-20T15:45:00Z","v":104727,"vw":4.682096},{"c":4.6999,"h":4.6999,"l":4.67,"n":140,"o":4.675,"t":"2026-10-20T15:50:00Z","v":230501,"vw":4.678822},{"c":4.705,"h":4.7077,"l":4.685,"n":138,"o":4.695,"t":"2026-10-20T15:55:00Z","v":78666,"vw":4.695781},{"c":4.72,"h":4.73,"l":4.705,"n":186,"o":4.705,"t":"2026-10-20T16:00:00Z","v":239827,"vw":4.723038},{"c":4.71,"h":4.735,"l":4.71,"n":163,"o":4.7199,"t":"2026-10-20T16:05:00Z","v":118716,"vw":4.721962},{"c":4.7199,"h":4.72,"l":4.69,"n":162,"o":4.71,"t":"2026-10-20T16:10:00Z","v":71452,"vw":4.698807},{"c":4.6751,"h":4.73,"l":4.6751,"n":202,"o":4.7285,"t":"2026-10-20T16:15:00Z","v":112299,"vw":4.690545},{"c":4.6913,"h":4.705,"l":4.67,"n":164,"o":4.675,"t":"2026-10-20T16:20:00Z","v":66530,"vw":4.688138},{"c":4.695,"h":4.71,"l":4.6918,"n":66,"o":4.695,"t":"2026-10-20T16:25:00Z","v":70654,"vw":4.699572},{"c":4.7,"h":4.7287,"l":4.7,"n":211,"o":4.7,"t":"2026-10-20T16:30:00Z","v":76686,"vw":4.711615},{"c":4.7001,"h":4.72,"l":4.7001,"n":152,"o":4.71,"t":"2026-10-20T16:35:00Z","v":52676,"vw":4.709599},{"c":4.72,"h":4.7284,"l":4.7,"n":112,"o":4.705,"t":"2026-10-20T16:40:00Z","v":54104,"vw":4.713717},{"c":4.765,"h":4.77,"l":4.71,"n":190,"o":4.715,"t":"2026-10-20T16:45:00Z","v":65659,"vw":4.735986},{"c":4.735,"h":4.7697,"l":4.73,"n":106,"o":4.765,"t":"2026-10-20T16:50:00Z","v":113938,"vw":4.754968},{"c":4.7366,"h":4.75,"l":4.7366,"n":115,"o":4.74,"t":"2026-10-20T16:55:00Z","v":98394,"vw":4.743574},{"c":4.74,"h":4.74,"l":4.725,"n":99,"o":4.735,"t":"2026-10-20T17:00:00Z","v":80737,"vw":4.73329},{"c":4.7376,"h":4.7386,"l":4.725,"n":94,"o":4.7332,"t":"2026-10-20T17:05:00Z","v":55078,"vw":4.733332},{"c":4.74,"h":4.75,"l":4.72,"n":182,"o":4.73,"t":"2026-10-20T17:10:00Z","v":222793,"vw":4.739745},{"c":4.75,"h":4.755,"l":4.74,"n":89,"o":4.745,"t":"2026-10-20T17:15:00Z","v":45541,"vw":4.745658},{"c":4.745,"h":4.76,"l":4.7425,"n":44,"o":4.7498,"t":"2026-10-20T17:20:00Z","v":33067,"vw":4.748204},{"c":4.74,"h":4.75,"l":4.735,"n":53,"o":4.7463,"t":"2026-10-20T17:25:00Z","v":40379,"vw":4.743621},{"c":4.735,"h":4.75,"l":4.73,"n":128,"o":4.74,"t":"2026-10-20T17:30:00Z","v":72096,"vw":4.740234},{"c":4.746,"h":4.7499,"l":4.7201,"n":176,"o":4.73,"t":"2026-10-20T17:35:00Z","v":134278,"vw":4.730704},{"c":4.74,"h":4.7477,"l":4.74,"n":44,"o":4.745,"t":"2026-10-20T17:40:00Z","v":30280,"vw":4.743238},{"c":4.75,"h":4.76,"l":4.745,"n":58,"o":4.745,"t":"2026-10-20T17:45:00Z","v":35763,"vw":4.750023},{"c":4.74,"h":4.76,"l":4.735,"n":93,"o":4.76,"t":"2026-10-20T17:50:00Z","v":40058,"vw":4.744305},{"c":4.73,"h":4.74,"l":4.72,"n":85,"o":4.74,"t":"2026-10-20T17:55:00Z","v":34882,"vw":4.730071},{"c":4.7,"h":4.74,"l":4.7,"n":102,"o":4.73,"t":"2026-10-20T18:00:00Z","v":80799,"vw":4.713943},{"c":4.69,"h":4.7,"l":4.684,"n":180,"o":4.7,"t":"2026-10-20T18:05:00Z","v":132481,"vw":4.690111},{"c":4.665,"h":4.6851,"l":4.66,"n":179,"o":4.6851,"t":"2026-10-20T18:10:00Z","v":117276,"vw":4.671469},{"c":4.6746,"h":4.68,"l":4.66,"n":233,"o":4.67,"t":"2026-10-20T18:15:00Z","v":165281,"vw":4.663953},{"c":4.675,"h":4.6799,"l":4.66,"n":65,"o":4.6799,"t":"2026-10-20T18:20:00Z","v":35090,"vw":4.668547},{"c":4.6511,"h":4.67,"l":4.6511,"n":276,"o":4.67,"t":"2026-10-20T18:25:00Z","v":91198,"vw":4.666174},{"c":4.645,"h":4.6599,"l":4.64,"n":69,"o":4.655,"t":"2026-10-20T18:30:00Z","v":44240,"vw":4.647233},{"c":4.6474,"h":4.655,"l":4.64,"n":170,"o":4.645,"t":"2026-10-20T18:35:00Z","v":87015,"vw":4.648128},{"c":4.6202,"h":4.6591,"l":4.6198,"n":131,"o":4.65,"t":"2026-10-20T18:40:00Z","v":86336,"vw":4.636081},{"c":4.6499,"h":4.66,"l":4.615,"n":128,"o":4.62,"t":"2026-10-20T18:45:00Z","v":86881,"vw":4.644757},{"c":4.6599,"h":4.66,"l":4.645,"n":56,"o":4.6499,"t":"2026-10-20T18:50:00Z","v":34065,"vw":4.649632},{"c":4.645,"h":4.6659,"l":4.645,"n":308,"o":4.6549,"t":"2026-10-20T18:55:00Z","v":41419,"vw":4.656709},{"c":4.6527,"h":4.67,"l":4.6488,"n":114,"o":4.6488,"t":"2026-10-20T19:00:00Z","v":45420,"vw":4.658595},{"c":4.6577,"h":4.67,"l":4.65,"n":120,"o":4.6555,"t":"2026-10-20T19:05:00Z","v":47867,"vw":4.658924},{"c":4.6401,"h":4.6578,"l":4.64,"n":272,"o":4.655,"t":"2026-10-20T19:10:00Z","v":38321,"vw":4.647506},{"c":4.645,"h":4.6481,"l":4.64,"n":45,"o":4.645,"t":"2026-10-20T19:15:00Z","v":26025,"vw":4.643437},{"c":4.6388,"h":4.65,"l":4.635,"n":316,"o":4.645,"t":"2026-10-20T19:20:00Z","v":240404,"vw":4.643998},{"c":4.645,"h":4.65,"l":4.635,"n":81,"o":4.635,"t":"2026-10-20T19:25:00Z","v":221704,"vw":4.640894},{"c":4.655,"h":4.66,"l":4.64,"n":53,"o":4.64,"t":"2026-10-20T19:30:00Z","v":23521,"vw":4.648963},{"c":4.655,"h":4.655,"l":4.63,"n":179,"o":4.655,"t":"2026-10-20T19:35:00Z","v":109067,"vw":4.640588},{"c":4.65,"h":4.66,"l":4.64,"n":493,"o":4.655,"t":"2026-10-20T19:40:00Z","v":60836,"vw":4.644629},{"c":4.6801,"h":4.685,"l":4.6397,"n":166,"o":4.645,"t":"2026-10-20T19:45:00Z","v":79868,"vw":4.657675},{"c":4.665,"h":4.6969,"l":4.66,"n":405,"o":4.685,"t":"2026-10-20T19:50:00Z","v":235885,"vw":4.669984},{"c":4.68,"h":4.69,"l":4.66,"n":244,"o":4.67,"t":"2026-10-20T19:55:00Z","v":115669,"vw":4.67633},{"c":4.69,"h":4.6904,"l":4.6615,"n":35,"o":4.68,"t":"2026-10-20T20:00:00Z","v":26552,"vw":4.669588},{"c":4.685,"h":4.69,"l":4.6805,"n":24,"o":4.69,"t":"2026-10-20T20:05:00Z","v":7052,"vw":4.685843},{"c":4.69,"h":4.69,"l":4.6885,"n":22,"o":4.69,"t":"2026-10-20T20:10:00Z","v":2998,"vw":4.689826},{"c":4.69,"h":4.69,"l":4.68,"n":15,"o":4.69,"t":"2026-10-20T20:15:00Z","v":7503,"vw":4.684619},{"c":4.6717,"h":4.68,"l":4.6717,"n":7,"o":4.68,"t":"2026-10-20T20:20:00Z","v":2756,"vw":4.678176},{"c":4.6993,"h":4.6993,"l":4.68,"n":27,"o":4.68,"t":"2026-10-20T20:25:00Z","v":7077,"vw":4.691093},{"c":4.7,"h":4.7095,"l":4.6986,"n":14,"o":4.6986,"t":"2026-10-20T20:30:00Z","v":5452,"vw":4.704984},{"c":4.71,"h":4.71,"l":4.7085,"n":7,"o":4.71,"t":"2026-10-20T20:35:00Z","v":1837,"vw":4.709281},{"c":4.71,"h":4.72,"l":4.7,"n":25,"o":4.7,"t":"2026-10-20T20:40:00Z","v":2282,"vw":4.705833},{"c":4.72,"h":4.72,"l":4.71,"n":11,"o":4.71,"t":"2026-10-20T20:45:00Z","v":12706,"vw":4.71282},{"c":4.701,"h":4.7299,"l":4.701,"n":19,"o":4.72,"t":"2026-10-20T20:50:00Z","v":6218,"vw":4.717581},{"c":4.734,"h":4.7396,"l":4.71,"n":42,"o":4.7131,"t":"2026-10-20T20:55:00Z","v":9687,"vw":4.724928},{"c":4.7299,"h":4.74,"l":4.71,"n":24,"o":4.73,"t":"2026-10-20T21:00:00Z","v":6449,"vw":4.727203},{"c":4.73,"h":4.7377,"l":4.73,"n":34,"o":4.73,"t":"2026-10-20T21:05:00Z","v":19977,"vw":4.730848},{"c":4.72,"h":4.74,"l":4.7102,"n":23,"o":4.73,"t":"2026-10-20T21:10:00Z","v":11443,"vw":4.72635},{"c":4.748,"h":4.75,"l":4.7285,"n":25,"o":4.73,"t":"2026-10-20T21:15:00Z","v":13382,"vw":4.740892},{"c":4.73,"h":4.75,"l":4.73,"n":39,"o":4.74,"t":"2026-10-20T21:20:00Z","v":11857,"vw":4.736726},{"c":4.7388,"h":4.75,"l":4.7387,"n":9,"o":4.7475,"t":"2026-10-20T21:25:00Z","v":4110,"vw":4.744363},{"c":4.7285,"h":4.73,"l":4.72,"n":18,"o":4.72,"t":"2026-10-20T21:30:00Z","v":5023,"vw":4.728596},{"c":4.735,"h":4.74,"l":4.7297,"n":16,"o":4.7297,"t":"2026-10-20T21:35:00Z","v":13103,"vw":4.735571},{"c":4.74,"h":4.74,"l":4.731,"n":6,"o":4.731,"t":"2026-10-20T21:40:00Z","v":851,"vw":4.734938},{"c":4.74,"h":4.74,"l":4.73,"n":21,"o":4.73,"t":"2026-10-20T21:45:00Z","v":9531,"vw":4.730531},{"c":4.7369,"h":4.7397,"l":4.72,"n":20,"o":4.7393,"t":"2026-10-20T21:50:00Z","v":5726,"vw":4.733319},{"c":4.74,"h":4.74,"l":4.73,"n":21,"o":4.73,"t":"2026-10-20T21:55:00Z","v":17608,"vw":4.737645},{"c":4.76,"h":4.76,"l":4.74,"n":38,"o":4.74,"t":"2026-10-20T22:00:00Z","v":18463,"vw":4.748769},{"c":4.76,"h":4.77,"l":4.75,"n":46,"o":4.76,"t":"2026-10-20T22:05:00Z","v":10434,"vw":4.75938},{"c":4.765,"h":4.77,"l":4.75,"n":46,"o":4.77,"t":"2026-10-20T22:10:00Z","v":9127,"vw":4.761211},{"c":4.79,"h":4.79,"l":4.7531,"n":63,"o":4.76,"t":"2026-10-20T22:15:00Z","v":61858,"vw":4.776587},{"c":4.7785,"h":4.789,"l":4.77,"n":43,"o":4.78,"t":"2026-10-20T22:20:00Z","v":18666,"vw":4.781507},{"c":4.7785,"h":4.78,"l":4.7666,"n":16,"o":4.78,"t":"2026-10-20T22:25:00Z","v":5356,"vw":4.770338},{"c":4.78,"h":4.78,"l":4.76,"n":11,"o":4.7703,"t":"2026-10-20T22:30:00Z","v":8350,"vw":4.771997},{"c":4.78,"h":4.7901,"l":4.78,"n":18,"o":4.78,"t":"2026-10-20T22:35:00Z","v":9085,"vw":4.787435},{"c":4.78,"h":4.79,"l":4.78,"n":11,"o":4.7885,"t":"2026-10-20T22:40:00Z","v":6947,"vw":4.78304},{"c":4.77,"h":4.79,"l":4.77,"n":17,"o":4.79,"t":"2026-10-20T22:45:00Z","v":21377,"vw":4.784104},{"c":4.77,"h":4.78,"l":4.7615,"n":10,"o":4.7799,"t":"2026-10-20T22:50:00Z","v":2940,"vw":4.774769},{"c":4.79,"h":4.79,"l":4.7779,"n":11,"o":4.78,"t":"2026-10-20T22:55:00Z","v":2487,"vw":4.782192},{"c":4.79,"h":4.79,"l":4.7701,"n":9,"o":4.78,"t":"2026-10-20T23:00:00Z","v":13862,"vw":4.778327},{"c":4.77,"h":4.7898,"l":4.77,"n":8,"o":4.77,"t":"2026-10-20T23:05:00Z","v":5369,"vw":4.776215},{"c":4.761,"h":4.77,"l":4.7602,"n":12,"o":4.769,"t":"2026-10-20T23:10:00Z","v":4525,"vw":4.762007},{"c":4.751,"h":4.7603,"l":4.751,"n":7,"o":4.7603,"t":"2026-10-20T23:15:00Z","v":3990,"vw":4.754607},{"c":4.73,"h":4.751,"l":4.73,"n":18,"o":4.751,"t":"2026-10-20T23:20:00Z","v":12961,"vw":4.750057},{"c":4.75,"h":4.76,"l":4.75,"n":10,"o":4.75,"t":"2026-10-20T23:25:00Z","v":3650,"vw":4.757631},{"c":4.75,"h":4.76,"l":4.75,"n":14,"o":4.75,"t":"2026-10-20T23:30:00Z","v":3978,"vw":4.750255},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-10-20T23:35:00Z","v":6735,"vw":4.75},{"c":4.76,"h":4.76,"l":4.75,"n":13,"o":4.75,"t":"2026-10-20T23:40:00Z","v":4188,"vw":4.754096},{"c":4.78,"h":4.78,"l":4.76,"n":11,"o":4.76,"t":"2026-10-20T23:45:00Z","v":9429,"vw":4.762394},{"c":4.78,"h":4.78,"l":4.7794,"n":10,"o":4.78,"t":"2026-10-20T23:50:00Z","v":1155,"vw":4.779941},{"c":4.7899,"h":4.79,"l":4.7785,"n":35,"o":4.78,"t":"2026-10-20T23:55:00Z","v":12582,"vw":4.786109},{"c":4.81,"h":4.81,"l":4.73,"n":136,"o":4.75,"t":"2026-10-21T08:00:00Z","v":74804,"vw":4.754049},{"c":4.79,"h":4.7991,"l":4.74,"n":16,"o":4.77,"t":"2026-10-21T08:05:00Z","v":3517,"vw":4.772795},{"c":4.8,"h":4.8,"l":4.7813,"n":22,"o":4.79,"t":"2026-10-21T08:10:00Z","v":10768,"vw":4.791269},{"c":4.78,"h":4.8,"l":4.78,"n":54,"o":4.7997,"t":"2026-10-21T08:15:00Z","v":17147,"vw":4.794489},{"c":4.81,"h":4.81,"l":4.79,"n":14,"o":4.79,"t":"2026-10-21T08:20:00Z","v":5494,"vw":4.806953},{"c":4.81,"h":4.82,"l":4.81,"n":44,"o":4.8103,"t":"2026-10-21T08:25:00Z","v":23778,"vw":4.817644},{"c":4.79,"h":4.81,"l":4.79,"n":41,"o":4.81,"t":"2026-10-21T08:30:00Z","v":10581,"vw":4.802914},{"c":4.78,"h":4.78,"l":4.78,"n":5,"o":4.78,"t":"2026-10-21T08:35:00Z","v":1652,"vw":4.78},{"c":4.8,"h":4.8,"l":4.78,"n":17,"o":4.785,"t":"2026-10-21T08:40:00Z","v":1286,"vw":4.789351},{"c":4.84,"h":4.84,"l":4.81,"n":30,"o":4.82,"t":"2026-10-21T08:45:00Z","v":8074,"vw":4.825686},{"c":4.81,"h":4.85,"l":4.81,"n":48,"o":4.85,"t":"2026-10-21T08:50:00Z","v":14212,"vw":4.832586},{"c":4.78,"h":4.8,"l":4.78,"n":30,"o":4.8,"t":"2026-10-21T08:55:00Z","v":6808,"vw":4.792081},{"c":4.79,"h":4.79,"l":4.78,"n":24,"o":4.78,"t":"2026-10-21T09:00:00Z","v":6419,"vw":4.78349},{"c":4.8,"h":4.81,"l":4.79,"n":26,"o":4.79,"t":"2026-10-21T09:05:00Z","v":6686,"vw":4.802128},{"c":4.8177,"h":4.82,"l":4.8177,"n":2,"o":4.82,"t":"2026-10-21T09:10:00Z","v":200,"vw":4.81885},{"c":4.84,"h":4.8401,"l":4.831,"n":18,"o":4.831,"t":"2026-10-21T09:15:00Z","v":3166,"vw":4.838506},{"c":4.83,"h":4.83,"l":4.83,"n":17,"o":4.83,"t":"2026-10-21T09:20:00Z","v":11514,"vw":4.83},{"c":4.83,"h":4.83,"l":4.82,"n":5,"o":4.83,"t":"2026-10-21T09:25:00Z","v":1619,"vw":4.828905},{"c":4.82,"h":4.83,"l":4.82,"n":12,"o":4.83,"t":"2026-10-21T09:35:00Z","v":3088,"vw":4.821684},{"c":4.82,"h":4.825,"l":4.82,"n":6,"o":4.825,"t":"2026-10-21T09:40:00Z","v":1126,"vw":4.821364},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-21T09:45:00Z","v":740,"vw":4.82},{"c":4.82,"h":4.83,"l":4.81,"n":12,"o":4.8208,"t":"2026-10-21T09:50:00Z","v":4051,"vw":4.816955},{"c":4.8122,"h":4.82,"l":4.8122,"n":4,"o":4.82,"t":"2026-10-21T09:55:00Z","v":2330,"vw":4.819422},{"c":4.8,"h":4.81,"l":4.8,"n":18,"o":4.81,"t":"2026-10-21T10:00:00Z","v":14025,"vw":4.809857},{"c":4.8,"h":4.8,"l":4.7911,"n":6,"o":4.8,"t":"2026-10-21T10:05:00Z","v":1450,"vw":4.796704},{"c":4.7912,"h":4.8,"l":4.7912,"n":2,"o":4.8,"t":"2026-10-21T10:10:00Z","v":1200,"vw":4.796333},{"c":4.78,"h":4.78,"l":4.78,"n":26,"o":4.78,"t":"2026-10-21T10:15:00Z","v":8067,"vw":4.78},{"c":4.79,"h":4.79,"l":4.79,"n":4,"o":4.79,"t":"2026-10-21T10:20:00Z","v":739,"vw":4.79},{"c":4.7976,"h":4.8,"l":4.7976,"n":6,"o":4.8,"t":"2026-10-21T10:25:00Z","v":2528,"vw":4.79904},{"c":4.8,"h":4.8,"l":4.79,"n":9,"o":4.79,"t":"2026-10-21T10:30:00Z","v":1600,"vw":4.797455},{"c":4.7997,"h":4.8,"l":4.7997,"n":9,"o":4.8,"t":"2026-10-21T10:35:00Z","v":5150,"vw":4.799782},{"c":4.83,"h":4.83,"l":4.81,"n":14,"o":4.81,"t":"2026-10-21T10:40:00Z","v":2502,"vw":4.811156},{"c":4.83,"h":4.83,"l":4.83,"n":13,"o":4.83,"t":"2026-10-21T10:45:00Z","v":2303,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":11,"o":4.83,"t":"2026-10-21T10:50:00Z","v":2901,"vw":4.83},{"c":4.8304,"h":4.84,"l":4.83,"n":8,"o":4.83,"t":"2026-10-21T10:55:00Z","v":2306,"vw":4.834094},{"c":4.85,"h":4.8515,"l":4.8301,"n":76,"o":4.8302,"t":"2026-10-21T11:00:00Z","v":91644,"vw":4.844471},{"c":4.8474,"h":4.85,"l":4.839,"n":79,"o":4.85,"t":"2026-10-21T11:05:00Z","v":11704,"vw":4.842305},{"c":4.84,"h":4.8497,"l":4.84,"n":15,"o":4.8401,"t":"2026-10-21T11:10:00Z","v":6607,"vw":4.847258},{"c":4.841,"h":4.8415,"l":4.84,"n":21,"o":4.84,"t":"2026-10-21T11:15:00Z","v":7707,"vw":4.840383},{"c":4.8412,"h":4.845,"l":4.83,"n":22,"o":4.84,"t":"2026-10-21T11:20:00Z","v":17971,"vw":4.837842},{"c":4.85,"h":4.87,"l":4.85,"n":52,"o":4.85,"t":"2026-10-21T11:25:00Z","v":20795,"vw":4.852436},{"c":4.86,"h":4.86,"l":4.8512,"n":16,"o":4.86,"t":"2026-10-21T11:30:00Z","v":8483,"vw":4.856535},{"c":4.85,"h":4.86,"l":4.85,"n":14,"o":4.855,"t":"2026-10-21T11:35:00Z","v":16830,"vw":4.857679},{"c":4.85,"h":4.85,"l":4.8412,"n":35,"o":4.85,"t":"2026-10-21T11:40:00Z","v":15060,"vw":4.849823},{"c":4.845,"h":4.8497,"l":4.845,"n":9,"o":4.8497,"t":"2026-10-21T11:45:00Z","v":1373,"vw":4.848525},{"c":4.86,"h":4.8699,"l":4.8403,"n":27,"o":4.8403,"t":"2026-10-21T11:50:00Z","v":7728,"vw":4.853999},{"c":4.86,"h":4.87,"l":4.86,"n":24,"o":4.865,"t":"2026-10-21T11:55:00Z","v":10900,"vw":4.862245},{"c":4.8699,"h":4.8699,"l":4.85,"n":21,"o":4.85,"t":"2026-10-21T12:00:00Z","v":11349,"vw":4.865245},{"c":4.86,"h":4.869,"l":4.86,"n":11,"o":4.86,"t":"2026-10-21T12:05:00Z","v":5122,"vw":4.860213},{"c":4.8497,"h":4.86,"l":4.8497,"n":13,"o":4.86,"t":"2026-10-21T12:10:00Z","v":3916,"vw":4.858384},{"c":4.8588,"h":4.8588,"l":4.84,"n":25,"o":4.8403,"t":"2026-10-21T12:15:00Z","v":10256,"vw":4.843634},{"c":4.87,"h":4.8712,"l":4.85,"n":128,"o":4.85,"t":"2026-10-21T12:20:00Z","v":121874,"vw":4.862828},{"c":4.8987,"h":4.9,"l":4.8603,"n":45,"o":4.87,"t":"2026-10-21T12:25:00Z","v":13579,"vw":4.877261},{"c":4.88,"h":4.89,"l":4.87,"n":60,"o":4.89,"t":"2026-10-21T12:30:00Z","v":17444,"vw":4.883031},{"c":4.9,"h":4.9,"l":4.8778,"n":54,"o":4.88,"t":"2026-10-21T12:35:00Z","v":24415,"vw":4.882973},{"c":4.885,"h":4.9,"l":4.885,"n":39,"o":4.89,"t":"2026-10-21T12:40:00Z","v":18852,"vw":4.892755},{"c":4.8498,"h":4.885,"l":4.84,"n":110,"o":4.88,"t":"2026-10-21T12:45:00Z","v":156330,"vw":4.85209},{"c":4.8414,"h":4.85,"l":4.84,"n":37,"o":4.8488,"t":"2026-10-21T12:50:00Z","v":19126,"vw":4.848271},{"c":4.861,"h":4.89,"l":4.84,"n":191,"o":4.8488,"t":"2026-10-21T12:55:00Z","v":107706,"vw":4.86564},{"c":4.9171,"h":4.9171,"l":4.8601,"n":110,"o":4.87,"t":"2026-10-21T13:00:00Z","v":71411,"vw":4.895657},{"c":4.9,"h":4.93,"l":4.9,"n":84,"o":4.9112,"t":"2026-10-21T13:05:00Z","v":42800,"vw":4.918176},{"c":4.92,"h":4.92,"l":4.9,"n":66,"o":4.9,"t":"2026-10-21T13:10:00Z","v":34929,"vw":4.910548},{"c":4.9182,"h":4.93,"l":4.9,"n":88,"o":4.9189,"t":"2026-10-21T13:15:00Z","v":54016,"vw":4.917724},{"c":4.91,"h":4.92,"l":4.9012,"n":33,"o":4.92,"t":"2026-10-21T13:20:00Z","v":5116,"vw":4.909777},{"c":4.92,"h":4.93,"l":4.89,"n":221,"o":4.91,"t":"2026-10-21T13:25:00Z","v":61266,"vw":4.911679},{"c":4.8199,"h":4.92,"l":4.783,"n":699,"o":4.92,"t":"2026-10-21T13:30:00Z","v":470512,"vw":4.851225},{"c":4.93,"h":4.93,"l":4.765,"n":991,"o":4.815,"t":"2026-10-21T13:35:00Z","v":702673,"vw":4.83427},{"c":4.905,"h":4.9467,"l":4.87,"n":605,"o":4.935,"t":"2026-10-21T13:40:00Z","v":583035,"vw":4.907072},{"c":4.995,"h":5.0061,"l":4.872,"n":815,"o":4.915,"t":"2026-10-21T13:45:00Z","v":439615,"vw":4.959343},{"c":4.935,"h":5.02,"l":4.9123,"n":701,"o":4.995,"t":"2026-10-21T13:50:00Z","v":588148,"vw":4.979776},{"c":4.88,"h":4.9489,"l":4.8649,"n":438,"o":4.94,"t":"2026-10-21T13:55:00Z","v":345103,"vw":4.90171},{"c":4.78,"h":4.87,"l":4.78,"n":468,"o":4.87,"t":"2026-10-21T14:00:00Z","v":316757,"vw":4.811329},{"c":4.845,"h":4.855,"l":4.75,"n":412,"o":4.78,"t":"2026-10-21T14:05:00Z","v":236280,"vw":4.797525},{"c":4.84,"h":4.86,"l":4.82,"n":258,"o":4.8427,"t":"2026-10-21T14:10:00Z","v":156208,"vw":4.837524},{"c":4.8401,"h":4.845,"l":4.81,"n":211,"o":4.845,"t":"2026-10-21T14:15:00Z","v":108438,"vw":4.825762},{"c":4.915,"h":4.9299,"l":4.825,"n":261,"o":4.845,"t":"2026-10-21T14:20:00Z","v":282271,"vw":4.888889},{"c":4.8989,"h":4.9568,"l":4.89,"n":383,"o":4.915,"t":"2026-10-21T14:25:00Z","v":244949,"vw":4.923966},{"c":4.92,"h":4.9364,"l":4.89,"n":318,"o":4.9,"t":"2026-10-21T14:30:00Z","v":254903,"vw":4.918903},{"c":4.945,"h":4.9598,"l":4.915,"n":254,"o":4.92,"t":"2026-10-21T14:35:00Z","v":173892,"vw":4.938498},{"c":5,"h":5,"l":4.921,"n":408,"o":4.94,"t":"2026-10-21T14:40:00Z","v":256733,"vw":4.957559},{"c":5.04,"h":5.07,"l":4.99,"n":733,"o":4.995,"t":"2026-10-21T14:45:00Z","v":632577,"vw":5.028106},{"c":5.0239,"h":5.1,"l":5.005,"n":615,"o":5.0415,"t":"2026-10-21T14:50:00Z","v":449629,"vw":5.052001},{"c":5.03,"h":5.0595,"l":5.015,"n":411,"o":5.0301,"t":"2026-10-21T14:55:00Z","v":282997,"vw":5.036951},{"c":5.025,"h":5.0463,"l":5,"n":354,"o":5.03,"t":"2026-10-21T15:00:00Z","v":273494,"vw":5.018209},{"c":5.03,"h":5.045,"l":5.01,"n":372,"o":5.02,"t":"2026-10-21T15:05:00Z","v":214872,"vw":5.02904},{"c":5.0999,"h":5.1066,"l":5.039,"n":604,"o":5.039,"t":"2026-10-21T15:10:00Z","v":541086,"vw":5.081171},{"c":5.0302,"h":5.11,"l":5.03,"n":391,"o":5.095,"t":"2026-10-21T15:15:00Z","v":290289,"vw":5.082651},{"c":5.0708,"h":5.0799,"l":5.02,"n":258,"o":5.0305,"t":"2026-10-21T15:20:00Z","v":147510,"vw":5.049996},{"c":5.0898,"h":5.106,"l":5.065,"n":521,"o":5.07,"t":"2026-10-21T15:25:00Z","v":205716,"vw":5.090356},{"c":5.112,"h":5.12,"l":5.09,"n":266,"o":5.09,"t":"2026-10-21T15:30:00Z","v":179343,"vw":5.107871},{"c":5.135,"h":5.14,"l":5.09,"n":403,"o":5.11,"t":"2026-10-21T15:35:00Z","v":305919,"vw":5.113546},{"c":5.1,"h":5.1399,"l":5.1,"n":434,"o":5.135,"t":"2026-10-21T15:40:00Z","v":297974,"vw":5.121604},{"c":5.1,"h":5.12,"l":5.0905,"n":393,"o":5.105,"t":"2026-10-21T15:45:00Z","v":145742,"vw":5.103583},{"c":5.11,"h":5.1271,"l":5.0838,"n":418,"o":5.1,"t":"2026-10-21T15:50:00Z","v":304477,"vw":5.096722},{"c":5.115,"h":5.128,"l":5.095,"n":303,"o":5.1102,"t":"2026-10-21T15:55:00Z","v":95700,"vw":5.11374},{"c":5.08,"h":5.12,"l":5.08,"n":196,"o":5.12,"t":"2026-10-21T16:00:00Z","v":72892,"vw":5.098432},{"c":5.1,"h":5.11,"l":5.0701,"n":214,"o":5.0801,"t":"2026-10-21T16:05:00Z","v":151192,"vw":5.096416},{"c":5.0868,"h":5.101,"l":5.07,"n":270,"o":5.1,"t":"2026-10-21T16:10:00Z","v":84773,"vw":5.086769},{"c":5.103,"h":5.107,"l":5.08,"n":369,"o":5.0877,"t":"2026-10-21T16:15:00Z","v":247237,"vw":5.091538},{"c":5.11,"h":5.1261,"l":5.1,"n":286,"o":5.11,"t":"2026-10-21T16:20:00Z","v":112352,"vw":5.111634},{"c":5.105,"h":5.12,"l":5.1,"n":135,"o":5.11,"t":"2026-10-21T16:25:00Z","v":89935,"vw":5.109998},{"c":5.1,"h":5.1199,"l":5.1,"n":132,"o":5.11,"t":"2026-10-21T16:30:00Z","v":72542,"vw":5.106328},{"c":5.2,"h":5.215,"l":5.095,"n":682,"o":5.095,"t":"2026-10-21T16:35:00Z","v":430395,"vw":5.154078},{"c":5.175,"h":5.22,"l":5.15,"n":284,"o":5.21,"t":"2026-10-21T16:40:00Z","v":178333,"vw":5.172032},{"c":5.1689,"h":5.2,"l":5.16,"n":215,"o":5.17,"t":"2026-10-21T16:45:00Z","v":132056,"vw":5.184288},{"c":5.1505,"h":5.18,"l":5.14,"n":298,"o":5.16,"t":"2026-10-21T16:50:00Z","v":333756,"vw":5.158987},{"c":5.115,"h":5.15,"l":5.115,"n":239,"o":5.15,"t":"2026-10-21T16:55:00Z","v":133266,"vw":5.133797},{"c":5.105,"h":5.125,"l":5.1,"n":257,"o":5.115,"t":"2026-10-21T17:00:00Z","v":165751,"vw":5.112795},{"c":5.1271,"h":5.1299,"l":5.1,"n":309,"o":5.105,"t":"2026-10-21T17:05:00Z","v":108193,"vw":5.112357},{"c":5.115,"h":5.1299,"l":5.0901,"n":177,"o":5.1299,"t":"2026-10-21T17:10:00Z","v":97883,"vw":5.107758},{"c":5.1185,"h":5.125,"l":5.105,"n":245,"o":5.115,"t":"2026-10-21T17:15:00Z","v":133439,"vw":5.114483},{"c":5.155,"h":5.155,"l":5.12,"n":214,"o":5.12,"t":"2026-10-21T17:20:00Z","v":279972,"vw":5.129427},{"c":5.155,"h":5.17,"l":5.145,"n":196,"o":5.15,"t":"2026-10-21T17:25:00Z","v":157574,"vw":5.157293},{"c":5.1697,"h":5.17,"l":5.15,"n":137,"o":5.16,"t":"2026-10-21T17:30:00Z","v":151255,"vw":5.161121},{"c":5.16,"h":5.18,"l":5.155,"n":231,"o":5.17,"t":"2026-10-21T17:35:00Z","v":147237,"vw":5.169963},{"c":5.151,"h":5.175,"l":5.15,"n":231,"o":5.165,"t":"2026-10-21T17:40:00Z","v":314031,"vw":5.157273},{"c":5.18,"h":5.18,"l":5.1501,"n":117,"o":5.155,"t":"2026-10-21T17:45:00Z","v":101063,"vw":5.167376}],"history":[{"c":34.12,"h":35.16,"l":32.3001,"n":138412,"o":34.67,"t":"2024-10-21T04:00:00Z","v":12276273,"vw":33.748305},{"c":33.1,"h":34.7796,"l":32.09,"n":64637,"o":32.82,"t":"2024-10-22T04:00:00Z","v":5505292,"vw":33.472428},{"c":29.49,"h":32.7856,"l":28.08,"n":96239,"o":31.68,"t":"2024-10-23T04:00:00Z","v":10039567,"vw":30.032888},{"c":32.37,"h":32.8,"l":29.94,"n":78834,"o":31.8,"t":"2024-10-24T04:00:00Z","v":8022128,"vw":31.570179},{"c":31.06,"h":33.7799,"l":30.63,"n":80913,"o":32.14,"t":"2024-10-25T04:00:00Z","v":7614290,"vw":32.46003},{"c":34.44,"h":34.98,"l":32.87,"n":76435,"o":33.69,"t":"2024-10-28T04:00:00Z","v":8321028,"vw":33.844344},{"c":35.5,"h":36.9299,"l":34.4,"n":99310,"o":35.97,"t":"2024-10-29T04:00:00Z","v":9198815,"vw":35.721662},{"c":33.01,"h":35.79,"l":32.26,"n":94646,"o":33.41,"t":"2024-10-30T04:00:00Z","v":7667083,"vw":34.20859},{"c":22.82,"h":31.18,"l":22.73,"n":201935,"o":30.52,"t":"2024-10-31T04:00:00Z","v":21435925,"vw":26.135334},{"c":23.77,"h":25.7976,"l":22.88,"n":152320,"o":23.02,"t":"2024-11-01T04:00:00Z","v":17870200,"vw":24.095456},{"c":24.59,"h":24.7564,"l":22,"n":93323,"o":22.93,"t":"2024-11-04T05:00:00Z","v":9762388,"vw":23.264407},{"c":26.68,"h":27.49,"l":24.39,"n":78374,"o":24.42,"t":"2024-11-05T05:00:00Z","v":7880163,"vw":26.479479},{"c":43.1,"h":44.0499,"l":34.09,"n":289452,"o":34.1,"t":"2024-11-06T05:00:00Z","v":25380064,"vw":38.897588},{"c":43.49,"h":44.98,"l":39.14,"n":159567,"o":40.12,"t":"2024-11-07T05:00:00Z","v":12536673,"vw":42.796861},{"c":48.62,"h":49.6,"l":44.08,"n":169116,"o":44.24,"t":"2024-11-08T05:00:00Z","v":13537515,"vw":47.581278},{"c":67.81,"h":71.68,"l":57.75,"n":449655,"o":59.25,"t":"2024-11-11T05:00:00Z","v":26453009,"vw":65.849856},{"c":65.62,"h":68.97,"l":60.22,"n":427310,"o":61.86,"t":"2024-11-12T05:00:00Z","v":22574609,"vw":64.640313},{"c":51.48,"h":71.09,"l":50.73,"n":330499,"o":68.17,"t":"2024-11-13T05:00:00Z","v":19768216,"vw":61.331586},{"c":49.33,"h":54.3,"l":47.9,"n":222153,"o":53.84,"t":"2024-11-14T05:00:00Z","v":15964895,"vw":50.978663},{"c":59.1,"h":59.1675,"l":48.36,"n":230072,"o":50.5,"t":"2024-11-15T05:00:00Z","v":19673926,"vw":54.231124},{"c":66.34,"h":67.9,"l":52.17,"n":248268,"o":57.45,"t":"2024-11-18T05:00:00Z","v":20910957,"vw":61.380614},{"c":65.89,"h":67,"l":62.3188,"n":175171,"o":64.71,"t":"2024-11-19T05:00:00Z","v":11789641,"vw":64.728362},{"c":63.99,"h":72.81,"l":57.5001,"n":253919,"o":69.07,"t":"2024-11-20T05:00:00Z","v":19888549,"vw":63.97775},{"c":54.06,"h":68.18,"l":51.41,"n":287185,"o":68.01,"t":"2024-11-21T05:00:00Z","v":18466595,"vw":57.81519},{"c":57.34,"h":59.87,"l":52.44,"n":143938,"o":53.93,"t":"2024-11-22T05:00:00Z","v":11402535,"vw":56.67851},{"c":60.15,"h":62.24,"l":52.43,"n":188198,"o":59.27,"t":"2024-11-25T05:00:00Z","v":14401939,"vw":57.720979},{"c":52.96,"h":59.0699,"l":51.37,"n":130112,"o":55.07,"t":"2024-11-26T05:00:00Z","v":9190548,"vw":55.777999},{"c":59.14,"h":60.3719,"l":53.65,"n":104252,"o":56.11,"t":"2024-11-27T05:00:00Z","v":7871501,"vw":57.194366},{"c":53.38,"h":61.1,"l":53.35,"n":113748,"o":59.39,"t":"2024-11-29T05:00:00Z","v":8671706,"vw":57.080704},{"c":55.61,"h":59.03,"l":54.71,"n":102069,"o":55.76,"t":"2024-12-02T05:00:00Z","v":7357649,"vw":57.12958},{"c":58.16,"h":60.11,"l":53.55,"n":114036,"o":53.73,"t":"2024-12-03T05:00:00Z","v":7862324,"vw":58.093083},{"c":66.47,"h":66.66,"l":58.2,"n":117848,"o":59.1,"t":"2024-12-04T05:00:00Z","v":8615041,"vw":62.921634},{"c":62.07,"h":73.88,"l":60.0081,"n":188460,"o":71.44,"t":"2024-12-05T05:00:00Z","v":12911314,"vw":67.009748},{"c":70.88,"h":73.33,"l":63.98,"n":135037,"o":65.2,"t":"2024-12-06T05:00:00Z","v":10296280,"vw":69.053271},{"c":57.23,"h":69.57,"l":57.0777,"n":182135,"o":69.57,"t":"2024-12-09T05:00:00Z","v":12744038,"vw":61.504096},{"c":54.34,"h":60.25,"l":52.88,"n":121913,"o":60.205,"t":"2024-12-10T05:00:00Z","v":7846071,"vw":56.005246},{"c":58.27,"h":60.9599,"l":56.57,"n":94134,"o":57.68,"t":"2024-12-11T05:00:00Z","v":7523247,"vw":59.187982},{"c":57.96,"h":61.8,"l":56.01,"n":79530,"o":59.78,"t":"2024-12-12T05:00:00Z","v":5963043,"vw":59.178946},{"c":57.06,"h":59.44,"l":55.0501,"n":60666,"o":58.74,"t":"2024-12-13T05:00:00Z","v":3451753,"vw":57.596384},{"c":58.71,"h":62.66,"l":58.43,"n":107909,"o":59.34,"t":"2024-12-16T05:00:00Z","v":7995191,"vw":61.069575},{"c":57.2,"h":61.55,"l":54.3,"n":81268,"o":60,"t":"2024-12-17T05:00:00Z","v":6419803,"vw":57.237554},{"c":45.63,"h":57.43,"l":44.01,"n":127874,"o":55.69,"t":"2024-12-18T05:00:00Z","v":8186857,"vw":51.383906},{"c":43.58,"h":50.61,"l":41.92,"n":103533,"o":49.17,"t":"2024-12-19T05:00:00Z","v":7758987,"vw":45.416652},{"c":45.02,"h":45.99,"l":39.68,"n":108854,"o":40.8,"t":"2024-12-20T05:00:00Z","v":7868847,"vw":44.083204},{"c":41.59,"h":43.92,"l":40,"n":76103,"o":43.63,"t":"2024-12-23T05:00:00Z","v":5458962,"vw":41.329761},{"c":45.08,"h":46.45,"l":42.7801,"n":46123,"o":43.14,"t":"2024-12-24T05:00:00Z","v":3501779,"vw":44.530055},{"c":43.36,"h":44.89,"l":42.43,"n":45311,"o":43.6,"t":"2024-12-26T05:00:00Z","v":3232374,"vw":43.424983},{"c":40.61,"h":43.2,"l":39.75,"n":55849,"o":43.2,"t":"2024-12-27T05:00:00Z","v":4068381,"vw":40.767861},{"c":37.41,"h":38.98,"l":35.09,"n":70964,"o":38.84,"t":"2024-12-30T05:00:00Z","v":6119564,"vw":36.702067},{"c":35.29,"h":39.7,"l":34.72,"n":43955,"o":39.55,"t":"2024-12-31T05:00:00Z","v":3485528,"vw":36.436268},{"c":37.82,"h":39.26,"l":36.095,"n":56611,"o":37.6,"t":"2025-01-02T05:00:00Z","v":5444168,"vw":37.790158},{"c":41.71,"h":41.915,"l":38.2,"n":42183,"o":38.529,"t":"2025-01-03T05:00:00Z","v":3997385,"vw":40.272658},{"c":46.96,"h":48.65,"l":42.05,"n":76676,"o":44.46,"t":"2025-01-06T05:00:00Z","v":6820581,"vw":46.443809},{"c":39.3,"h":46.8,"l":37.93,"n":82054,"o":46.4,"t":"2025-01-07T05:00:00Z","v":7584356,"vw":41.167062},{"c":38.01,"h":40.05,"l":35.86,"n":47866,"o":38.94,"t":"2025-01-08T05:00:00Z","v":4432643,"vw":37.856433},{"c":37.59,"h":38.4,"l":34.4,"n":40447,"o":37.24,"t":"2025-01-10T05:00:00Z","v":4172284,"vw":36.682054},{"c":35.38,"h":35.44,"l":32.31,"n":49532,"o":34.055,"t":"2025-01-13T05:00:00Z","v":5178172,"vw":34.240078},{"c":36.5,"h":38.61,"l":35.23,"n":43288,"o":38.31,"t":"2025-01-14T05:00:00Z","v":4923401,"vw":36.881153},{"c":42,"h":42.95,"l":39.0822,"n":51290,"o":39.675,"t":"2025-01-15T05:00:00Z","v":5433460,"vw":41.293897},{"c":44,"h":45.025,"l":39.9,"n":40443,"o":41.89,"t":"2025-01-16T05:00:00Z","v":3515253,"vw":42.811176},{"c":48.17,"h":49.71,"l":46.45,"n":71010,"o":47.15,"t":"2025-01-17T05:00:00Z","v":5918453,"vw":48.333479},{"c":47.79,"h":50.66,"l":41.19,"n":92436,"o":49.1,"t":"2025-01-21T05:00:00Z","v":9548912,"vw":46.181491},{"c":48.22,"h":49.25,"l":45.25,"n":48338,"o":46.6,"t":"2025-01-22T05:00:00Z","v":4867049,"vw":47.386117},{"c":48.22,"h":50.7941,"l":45.74,"n":69628,"o":46.13,"t":"2025-01-23T05:00:00Z","v":7506290,"vw":48.961074},{"c":48.96,"h":53.0629,"l":48.8,"n":56339,"o":49.63,"t":"2025-01-24T05:00:00Z","v":5595519,"vw":51.085907},{"c":42.38,"h":46.22,"l":38.11,"n":82247,"o":44.26,"t":"2025-01-27T05:00:00Z","v":8201951,"vw":41.909609},{"c":43.43,"h":44.39,"l":41.7,"n":28180,"o":43.06,"t":"2025-01-28T05:00:00Z","v":2883084,"vw":43.347403},{"c":46.22,"h":47.3299,"l":42,"n":30996,"o":43.43,"t":"2025-01-29T05:00:00Z","v":3312770,"vw":44.442945},{"c":49.4,"h":51.02,"l":46.95,"n":45661,"o":47.04,"t":"2025-01-30T05:00:00Z","v":3682430,"vw":49.784613},{"c":46.29,"h":50.55,"l":44.8103,"n":41305,"o":49.45,"t":"2025-01-31T05:00:00Z","v":3295398,"vw":48.05236},{"c":43.88,"h":45.3,"l":39.2708,"n":53028,"o":40.15,"t":"2025-02-03T05:00:00Z","v":5261911,"vw":42.567367},{"c":42.72,"h":45.46,"l":42.17,"n":31717,"o":43.26,"t":"2025-02-04T05:00:00Z","v":3027552,"vw":43.775098},{"c":41.12,"h":44.3,"l":41.03,"n":27976,"o":43.61,"t":"2025-02-05T05:00:00Z","v":2302835,"vw":42.609213},{"c":39.65,"h":43.89,"l":39.245,"n":33776,"o":42.16,"t":"2025-02-06T05:00:00Z","v":2614890,"vw":41.123835},{"c":40.83,"h":43.12,"l":40,"n":41624,"o":40.49,"t":"2025-02-07T05:00:00Z","v":4037054,"vw":41.516185},{"c":42.37,"h":44,"l":40.78,"n":32107,"o":42.475,"t":"2025-02-10T05:00:00Z","v":3638655,"vw":42.003023},{"c":38.44,"h":42.05,"l":38.102,"n":40243,"o":41.31,"t":"2025-02-11T05:00:00Z","v":3341700,"vw":39.661039},{"c":40.69,"h":41.5,"l":37.4,"n":42646,"o":37.51,"t":"2025-02-12T05:00:00Z","v":4084914,"vw":39.435354},{"c":47.48,"h":48.7713,"l":42.9191,"n":122382,"o":43.5,"t":"2025-02-13T05:00:00Z","v":10349825,"vw":45.891038},{"c":39.87,"h":45.3098,"l":39.75,"n":126777,"o":44.105,"t":"2025-02-14T05:00:00Z","v":11691320,"vw":41.541188},{"c":37.02,"h":41.1851,"l":35.84,"n":85926,"o":41.12,"t":"2025-02-18T05:00:00Z","v":6701800,"vw":37.825155},{"c":35.36,"h":37.61,"l":35.0214,"n":58240,"o":37.38,"t":"2025-02-19T05:00:00Z","v":4712254,"vw":35.976546},{"c":34.75,"h":36.2,"l":33.03,"n":52971,"o":35.9,"t":"2025-02-20T05:00:00Z","v":4431150,"vw":34.38788},{"c":28.96,"h":37.72,"l":28.7704,"n":138341,"o":37.5,"t":"2025-02-21T05:00:00Z","v":12783299,"vw":32.713622},{"c":26.89,"h":30.1,"l":26.02,"n":82168,"o":30,"t":"2025-02-24T05:00:00Z","v":8487743,"vw":27.632026},{"c":23.45,"h":25.86,"l":21.67,"n":89675,"o":25.2,"t":"2025-02-25T05:00:00Z","v":10063444,"vw":23.275396},{"c":23.51,"h":24.7174,"l":22.4004,"n":42995,"o":23.49,"t":"2025-02-26T05:00:00Z","v":5927357,"vw":23.629571},{"c":22.47,"h":25.4,"l":22.3247,"n":42597,"o":24.66,"t":"2025-02-27T05:00:00Z","v":5524619,"vw":23.751718},{"c":23.99,"h":24.18,"l":20.8803,"n":42941,"o":21.84,"t":"2025-02-28T05:00:00Z","v":5079726,"vw":22.850352},{"c":21.85,"h":27.905,"l":21.29,"n":90066,"o":27.66,"t":"2025-03-03T05:00:00Z","v":11579349,"vw":24.859049},{"c":23.23,"h":24.58,"l":19.1101,"n":59059,"o":20.76,"t":"2025-03-04T05:00:00Z","v":7621368,"vw":21.640528},{"c":25.42,"h":25.5,"l":22.2268,"n":43296,"o":23.88,"t":"2025-03-05T05:00:00Z","v":6458476,"vw":23.647021},{"c":23.5,"h":26.289,"l":23.22,"n":41216,"o":23.58,"t":"2025-03-06T05:00:00Z","v":4908026,"vw":24.740209},{"c":24.08,"h":25.16,"l":21.82,"n":40692,"o":23.51,"t":"2025-03-07T05:00:00Z","v":5731863,"vw":23.824818},{"c":15.69,"h":21.78,"l":15.14,"n":79846,"o":21.51,"t":"2025-03-10T04:00:00Z","v":8751133,"vw":18.07031},{"c":17.81,"h":18.5052,"l":16.38,"n":43182,"o":16.77,"t":"2025-03-11T04:00:00Z","v":5414112,"vw":17.395055},{"c":17.81,"h":19.2,"l":16.36,"n":39696,"o":18.55,"t":"2025-03-12T04:00:00Z","v":5322843,"vw":17.689953},{"c":15.2,"h":17.28,"l":15.11,"n":54035,"o":17.2782,"t":"2025-03-13T04:00:00Z","v":9159698,"vw":16.032371},{"c":16.07,"h":16.7164,"l":15.44,"n":35860,"o":16.28,"t":"2025-03-14T04:00:00Z","v":6608549,"vw":16.124492},{"c":17.1,"h":17.87,"l":15.69,"n":34814,"o":15.9,"t":"2025-03-17T04:00:00Z","v":6354114,"vw":16.542791},{"c":15.69,"h":16.6318,"l":15.3,"n":32284,"o":16.4099,"t":"2025-03-18T04:00:00Z","v":5266637,"vw":15.704193},{"c":17.2,"h":17.85,"l":16.0001,"n":28924,"o":16.33,"t":"2025-03-19T04:00:00Z","v":5199875,"vw":16.790843},{"c":17.28,"h":17.92,"l":16.48,"n":29073,"o":16.525,"t":"2025-03-20T04:00:00Z","v":4597568,"vw":17.210796},{"c":17.18,"h":17.33,"l":16.05,"n":24897,"o":16.33,"t":"2025-03-21T04:00:00Z","v":4855457,"vw":16.648455},{"c":19.51,"h":19.56,"l":17.98,"n":40482,"o":18.55,"t":"2025-03-24T04:00:00Z","v":7286179,"vw":18.856486},{"c":19.73,"h":20.28,"l":18.65,"n":39615,"o":19.39,"t":"2025-03-25T04:00:00Z","v":6644284,"vw":19.28384},{"c":17.8,"h":20.0699,"l":17.46,"n":35309,"o":19.53,"t":"2025-03-26T04:00:00Z","v":5137605,"vw":18.331645},{"c":16.78,"h":18.02,"l":16.61,"n":29908,"o":17.6346,"t":"2025-03-27T04:00:00Z","v":5336443,"vw":17.244302},{"c":14.14,"h":16.4,"l":14,"n":50255,"o":16.17,"t":"2025-03-28T04:00:00Z","v":6308441,"vw":14.835699},{"c":13.86,"h":14.0688,"l":12.45,"n":29515,"o":13.36,"t":"2025-03-31T04:00:00Z","v":4332235,"vw":13.284027},{"c":14.2,"h":14.456,"l":13.26,"n":26600,"o":13.94,"t":"2025-04-01T04:00:00Z","v":5212534,"vw":13.914442},{"c":15.56,"h":15.755,"l":13.59,"n":39750,"o":13.59,"t":"2025-04-02T04:00:00Z","v":6770948,"vw":15.028174},{"c":13.5,"h":13.72,"l":12.45,"n":45042,"o":13.09,"t":"2025-04-03T04:00:00Z","v":7760326,"vw":13.194101},{"c":11.88,"h":12.91,"l":9.77,"n":63463,"o":12.77,"t":"2025-04-04T04:00:00Z","v":11128056,"vw":11.224658},{"c":11.36,"h":12.8654,"l":9.21,"n":54167,"o":9.78,"t":"2025-04-07T04:00:00Z","v":9504173,"vw":11.013256},{"c":10.54,"h":12.88,"l":9.94,"n":33158,"o":12.56,"t":"2025-04-08T04:00:00Z","v":5644475,"vw":11.705712},{"c":14.04,"h":15,"l":10.3853,"n":45948,"o":10.43,"t":"2025-04-09T04:00:00Z","v":8202749,"vw":13.020038},{"c":12.86,"h":13.54,"l":11.21,"n":32095,"o":12.7,"t":"2025-04-10T04:00:00Z","v":5637050,"vw":12.562388},{"c":13.71,"h":14.11,"l":12.5,"n":24518,"o":13.06,"t":"2025-04-11T04:00:00Z","v":4890074,"vw":13.349722},{"c":13.9,"h":14.8,"l":13.2,"n":30623,"o":14.52,"t":"2025-04-14T04:00:00Z","v":4584164,"vw":13.975714},{"c":13.72,"h":14.385,"l":13.2208,"n":23455,"o":14.05,"t":"2025-04-15T04:00:00Z","v":3728503,"vw":13.6671},{"c":13.2,"h":13.6,"l":12.62,"n":20851,"o":12.91,"t":"2025-04-16T04:00:00Z","v":3719131,"vw":13.120604},{"c":13.59,"h":13.96,"l":13.04,"n":14530,"o":13.28,"t":"2025-04-17T04:00:00Z","v":2585034,"vw":13.553159},{"c":13.57,"h":14.0399,"l":13.04,"n":20988,"o":13.61,"t":"2025-04-21T04:00:00Z","v":3546823,"vw":13.399229},{"c":15.89,"h":16.44,"l":14.12,"n":48671,"o":14.12,"t":"2025-04-22T04:00:00Z","v":7263091,"vw":15.63182},{"c":16.66,"h":17.6982,"l":16.15,"n":36281,"o":17.28,"t":"2025-04-23T04:00:00Z","v":5614044,"vw":17.006635},{"c":18.21,"h":18.29,"l":16.39,"n":32855,"o":16.39,"t":"2025-04-24T04:00:00Z","v":4606270,"vw":17.771538},{"c":19.21,"h":19.6,"l":18.19,"n":37284,"o":18.54,"t":"2025-04-25T04:00:00Z","v":5049584,"vw":18.906859},{"c":18.44,"h":19.085,"l":17.025,"n":32482,"o":18.97,"t":"2025-04-28T04:00:00Z","v":4173765,"vw":18.005072},{"c":18.59,"h":18.805,"l":18.062,"n":17526,"o":18.45,"t":"2025-04-29T04:00:00Z","v":2478738,"vw":18.511224},{"c":18,"h":18,"l":16.6901,"n":23277,"o":17.37,"t":"2025-04-30T04:00:00Z","v":3214413,"vw":17.42513},{"c":17.7,"h":19.03,"l":17.68,"n":31088,"o":18.96,"t":"2025-05-01T04:00:00Z","v":5307634,"vw":18.433291},{"c":18.28,"h":19.01,"l":17.841,"n":23134,"o":18.27,"t":"2025-05-02T04:00:00Z","v":3561841,"vw":18.472339},{"c":17.35,"h":18.12,"l":17.18,"n":22090,"o":17.602,"t":"2025-05-05T04:00:00Z","v":2882821,"vw":17.576877},{"c":16.87,"h":17.18,"l":16.27,"n":19040,"o":16.51,"t":"2025-05-06T04:00:00Z","v":2657775,"vw":16.764418},{"c":16.82,"h":17.48,"l":16.33,"n":21125,"o":17.37,"t":"2025-05-07T04:00:00Z","v":3127806,"vw":16.974156},{"c":18.52,"h":19.17,"l":17.85,"n":64613,"o":18.29,"t":"2025-05-08T04:00:00Z","v":10597500,"vw":18.621993},{"c":17.19,"h":19.83,"l":17.085,"n":84393,"o":18.08,"t":"2025-05-09T04:00:00Z","v":14644573,"vw":18.170161},{"c":18.51,"h":19.6,"l":18.2471,"n":79243,"o":18.78,"t":"2025-05-12T04:00:00Z","v":11978172,"vw":18.926504},{"c":27.4,"h":28,"l":22.81,"n":158130,"o":22.89,"t":"2025-05-13T04:00:00Z","v":20306512,"vw":25.695274},{"c":28.7,"h":28.968,"l":26.67,"n":108970,"o":27.405,"t":"2025-05-14T04:00:00Z","v":12643986,"vw":27.88192},{"c":24.61,"h":27.5,"l":23.6801,"n":140935,"o":27.1,"t":"2025-05-15T04:00:00Z","v":15591037,"vw":25.263124},{"c":28.9,"h":29.75,"l":25.5,"n":144560,"o":25.66,"t":"2025-05-16T04:00:00Z","v":17970660,"vw":28.132248},{"c":28.42,"h":29.19,"l":27.45,"n":62247,"o":27.45,"t":"2025-05-19T04:00:00Z","v":6811560,"vw":28.451146},{"c":27.85,"h":28.7,"l":26.94,"n":51315,"o":28.67,"t":"2025-05-20T04:00:00Z","v":5293997,"vw":27.993304},{"c":27.32,"h":29.74,"l":27.05,"n":69915,"o":27.65,"t":"2025-05-21T04:00:00Z","v":8350951,"vw":28.327827},{"c":30.03,"h":31.1,"l":28.28,"n":83558,"o":28.6,"t":"2025-05-22T04:00:00Z","v":9608328,"vw":29.466167},{"c":28.08,"h":29.1157,"l":27.455,"n":64181,"o":28.06,"t":"2025-05-23T04:00:00Z","v":6561656,"vw":28.300531},{"c":28.72,"h":29.52,"l":28.38,"n":47268,"o":29.28,"t":"2025-05-27T04:00:00Z","v":4986144,"vw":28.881412},{"c":26.11,"h":28.63,"l":26.0307,"n":53919,"o":28.63,"t":"2025-05-28T04:00:00Z","v":5239420,"vw":26.736214},{"c":25,"h":27.06,"l":24.56,"n":49402,"o":27.05,"t":"2025-05-29T04:00:00Z","v":4562243,"vw":25.545873},{"c":24.44,"h":25.15,"l":23.98,"n":32488,"o":24.51,"t":"2025-05-30T04:00:00Z","v":3769823,"vw":24.436656},{"c":24.5,"h":25.13,"l":23.76,"n":31674,"o":24.68,"t":"2025-06-02T04:00:00Z","v":3714800,"vw":24.262526},{"c":26.86,"h":27.225,"l":24.41,"n":48796,"o":24.86,"t":"2025-06-03T04:00:00Z","v":5980599,"vw":26.4296},{"c":26.23,"h":27.44,"l":25.95,"n":38181,"o":26.56,"t":"2025-06-04T04:00:00Z","v":4056627,"vw":26.476449},{"c":23.82,"h":28.25,"l":22.99,"n":75844,"o":27.37,"t":"2025-06-05T04:00:00Z","v":9811858,"vw":25.722349},{"c":25.16,"h":26.13,"l":24.905,"n":34567,"o":25.08,"t":"2025-06-06T04:00:00Z","v":5185024,"vw":25.440472},{"c":26.24,"h":26.56,"l":25.43,"n":35173,"o":26.17,"t":"2025-06-09T04:00:00Z","v":3741349,"vw":25.926728},{"c":25.88,"h":27.4,"l":25.21,"n":40706,"o":26.7,"t":"2025-06-10T04:00:00Z","v":5308663,"vw":26.129603},{"c":25.03,"h":26.87,"l":24.7,"n":38149,"o":26.31,"t":"2025-06-11T04:00:00Z","v":4237520,"vw":25.880179},{"c":23.11,"h":24.42,"l":22.76,"n":49766,"o":24.14,"t":"2025-06-12T04:00:00Z","v":4726901,"vw":23.606935},{"c":23.36,"h":23.445,"l":21.93,"n":38836,"o":22.34,"t":"2025-06-13T04:00:00Z","v":4352227,"vw":22.677509},{"c":26.96,"h":27.3,"l":23.85,"n":57432,"o":24.32,"t":"2025-06-16T04:00:00Z","v":6553437,"vw":25.831026},{"c":25.39,"h":26.59,"l":24.31,"n":44860,"o":26,"t":"2025-06-17T04:00:00Z","v":5761161,"vw":25.478755},{"c":33.56,"h":34.4,"l":24.96,"n":170739,"o":25.29,"t":"2025-06-18T04:00:00Z","v":22703896,"vw":30.860076},{"c":36.56,"h":37.1,"l":34.23,"n":216673,"o":35.49,"t":"2025-06-20T04:00:00Z","v":20832298,"vw":35.726048},{"c":36.31,"h":37.93,"l":33.28,"n":124191,"o":35.01,"t":"2025-06-23T04:00:00Z","v":11732994,"vw":35.88693},{"c":45.06,"h":46.0997,"l":37.3825,"n":179249,"o":37.96,"t":"2025-06-24T04:00:00Z","v":18219424,"vw":42.881716},{"c":47.7,"h":51.5,"l":44.87,"n":207987,"o":49.17,"t":"2025-06-25T04:00:00Z","v":17123081,"vw":47.748595},{"c":53,"h":54.97,"l":47.73,"n":157545,"o":47.73,"t":"2025-06-26T04:00:00Z","v":13615968,"vw":51.997693},{"c":46.95,"h":52.3797,"l":45.01,"n":141348,"o":51.45,"t":"2025-06-27T04:00:00Z","v":13580471,"vw":47.501203},{"c":46.13,"h":48.76,"l":45.47,"n":61886,"o":48.45,"t":"2025-06-30T04:00:00Z","v":5617515,"vw":46.83801},{"c":42.13,"h":46.83,"l":41.76,"n":125576,"o":43.33,"t":"2025-07-01T04:00:00Z","v":9945913,"vw":43.695926},{"c":46.92,"h":47.565,"l":43.01,"n":98784,"o":43.36,"t":"2025-07-02T04:00:00Z","v":8671212,"vw":45.347088},{"c":47.05,"h":47.7637,"l":45.28,"n":45191,"o":45.79,"t":"2025-07-03T04:00:00Z","v":3716551,"vw":46.81342},{"c":47.49,"h":49.35,"l":45.91,"n":65053,"o":46.8,"t":"2025-07-07T04:00:00Z","v":5739633,"vw":47.722452},{"c":46.86,"h":50.6,"l":45.12,"n":70780,"o":49.01,"t":"2025-07-08T04:00:00Z","v":6069131,"vw":46.968897},{"c":51.87,"h":51.89,"l":46.52,"n":78134,"o":47.86,"t":"2025-07-09T04:00:00Z","v":6899899,"vw":49.29656},{"c":55.98,"h":56.05,"l":50.53,"n":101449,"o":51.49,"t":"2025-07-10T04:00:00Z","v":7980824,"vw":53.393829},{"c":55.37,"h":57.81,"l":52.95,"n":89222,"o":56.38,"t":"2025-07-11T04:00:00Z","v":6780529,"vw":55.343518},{"c":57.35,"h":58.7,"l":55.8608,"n":81937,"o":56.99,"t":"2025-07-14T04:00:00Z","v":5773345,"vw":57.388146},{"c":55.51,"h":59.34,"l":51.37,"n":87536,"o":56.6,"t":"2025-07-15T04:00:00Z","v":7043197,"vw":56.515058},{"c":58.45,"h":60.73,"l":56.77,"n":83244,"o":56.975,"t":"2025-07-16T04:00:00Z","v":6673600,"vw":58.845258},{"c":62,"h":63.71,"l":57.5,"n":86664,"o":58.825,"t":"2025-07-17T04:00:00Z","v":6621596,"vw":61.412731},{"c":64.57,"h":72.3452,"l":60.82,"n":151787,"o":64.775,"t":"2025-07-18T04:00:00Z","v":11397874,"vw":66.890948},{"c":63,"h":69.87,"l":62.8897,"n":86741,"o":66.68,"t":"2025-07-21T04:00:00Z","v":6323186,"vw":67.04615},{"c":60.13,"h":65.1,"l":57.0405,"n":68274,"o":64.5,"t":"2025-07-22T04:00:00Z","v":5446243,"vw":60.235371},{"c":58.06,"h":58.8799,"l":54.9101,"n":59610,"o":58.65,"t":"2025-07-23T04:00:00Z","v":4202864,"vw":56.509614},{"c":57.72,"h":60.2,"l":56.3471,"n":40170,"o":60.04,"t":"2025-07-24T04:00:00Z","v":4113628,"vw":57.882508},{"c":56.12,"h":57.87,"l":54.65,"n":33534,"o":56.3,"t":"2025-07-25T04:00:00Z","v":2506762,"vw":56.16584},{"c":52.68,"h":57.11,"l":51.5017,"n":73194,"o":57.035,"t":"2025-07-28T04:00:00Z","v":5023486,"vw":53.096661},{"c":50.4,"h":54.0518,"l":48.85,"n":48657,"o":53.79,"t":"2025-07-29T04:00:00Z","v":3322660,"vw":50.773503},{"c":52,"h":55,"l":50.82,"n":56239,"o":53.48,"t":"2025-07-30T04:00:00Z","v":4495384,"vw":52.930584},{"c":52.15,"h":54.61,"l":51.8249,"n":86757,"o":53.6,"t":"2025-07-31T04:00:00Z","v":6343885,"vw":53.273237},{"c":34.79,"h":40.99,"l":33.5557,"n":197784,"o":40.23,"t":"2025-08-01T04:00:00Z","v":17593335,"vw":36.409475},{"c":35.43,"h":36.71,"l":33.33,"n":83035,"o":35.84,"t":"2025-08-04T04:00:00Z","v":7133703,"vw":35.267794},{"c":30.95,"h":34.2,"l":30.81,"n":118561,"o":32.96,"t":"2025-08-05T04:00:00Z","v":8590571,"vw":32.181238},{"c":32.04,"h":32.32,"l":30,"n":74343,"o":30.85,"t":"2025-08-06T04:00:00Z","v":7718316,"vw":31.069417},{"c":33.57,"h":35.08,"l":32.78,"n":102513,"o":33.66,"t":"2025-08-07T04:00:00Z","v":9306624,"vw":34.038113},{"c":33.45,"h":34.11,"l":31.4501,"n":82676,"o":33.7,"t":"2025-08-08T04:00:00Z","v":8326462,"vw":32.65973},{"c":35.37,"h":38.44,"l":35.3,"n":126763,"o":36.06,"t":"2025-08-11T04:00:00Z","v":11024787,"vw":36.908773},{"c":36.05,"h":37.6299,"l":34.21,"n":87454,"o":37.56,"t":"2025-08-12T04:00:00Z","v":8022574,"vw":35.542906},{"c":37.06,"h":41.0951,"l":35.82,"n":119367,"o":37.25,"t":"2025-08-13T04:00:00Z","v":10930768,"vw":38.255477},{"c":36.47,"h":37.084,"l":34.7,"n":79068,"o":35.37,"t":"2025-08-14T04:00:00Z","v":6732870,"vw":35.871969},{"c":34.84,"h":36.105,"l":34.1617,"n":52520,"o":36.04,"t":"2025-08-15T04:00:00Z","v":4186715,"vw":35.084233},{"c":35.51,"h":36.2883,"l":32.5,"n":72929,"o":33.361,"t":"2025-08-18T04:00:00Z","v":7547392,"vw":34.956444},{"c":31.35,"h":35.86,"l":31.23,"n":64668,"o":35.44,"t":"2025-08-19T04:00:00Z","v":5754814,"vw":32.970754},{"c":31.79,"h":32.22,"l":29.17,"n":56625,"o":31.88,"t":"2025-08-20T04:00:00Z","v":5279565,"vw":30.776269},{"c":30.9,"h":31.9112,"l":30.6789,"n":28517,"o":31.25,"t":"2025-08-21T04:00:00Z","v":2337968,"vw":31.270364},{"c":34.9,"h":35.44,"l":30.35,"n":68529,"o":30.95,"t":"2025-08-22T04:00:00Z","v":7199009,"vw":34.06029},{"c":31.89,"h":33.9794,"l":31.7275,"n":56275,"o":33.29,"t":"2025-08-25T04:00:00Z","v":4878483,"vw":32.833181},{"c":32.35,"h":32.52,"l":30.66,"n":49984,"o":31.5379,"t":"2025-08-26T04:00:00Z","v":5373248,"vw":31.38709},{"c":32.43,"h":33.17,"l":31.99,"n":33754,"o":32.13,"t":"2025-08-27T04:00:00Z","v":4072580,"vw":32.643624},{"c":32.11,"h":33.94,"l":31.9028,"n":38910,"o":33.25,"t":"2025-08-28T04:00:00Z","v":4325919,"vw":33.031075},{"c":31.51,"h":32.2471,"l":30.87,"n":33655,"o":31.85,"t":"2025-08-29T04:00:00Z","v":3145306,"vw":31.453232},{"c":31.29,"h":32.6793,"l":29.62,"n":34133,"o":30.485,"t":"2025-09-02T04:00:00Z","v":3247473,"vw":31.508718},{"c":30.95,"h":32.22,"l":30.78,"n":29670,"o":31.54,"t":"2025-09-03T04:00:00Z","v":2509674,"vw":31.47972},{"c":31.84,"h":32.1,"l":30.5154,"n":27594,"o":31,"t":"2025-09-04T04:00:00Z","v":2590132,"vw":31.405376},{"c":30.23,"h":33.66,"l":28.9284,"n":70567,"o":33.33,"t":"2025-09-05T04:00:00Z","v":7021514,"vw":30.514338},{"c":30.85,"h":31.76,"l":29.854,"n":35234,"o":30.75,"t":"2025-09-08T04:00:00Z","v":3398645,"vw":31.087494},{"c":34.22,"h":34.379,"l":31.18,"n":48931,"o":31.18,"t":"2025-09-09T04:00:00Z","v":5406799,"vw":33.033733},{"c":33.52,"h":36.35,"l":32.92,"n":58109,"o":34.82,"t":"2025-09-10T04:00:00Z","v":5881422,"vw":34.63055},{"c":35.32,"h":35.7525,"l":33.5762,"n":46041,"o":34.13,"t":"2025-09-11T04:00:00Z","v":5149614,"vw":34.636315},{"c":35.08,"h":36.49,"l":34.4,"n":56353,"o":36.1467,"t":"2025-09-12T04:00:00Z","v":6059141,"vw":35.272413},{"c":35.88,"h":36.19,"l":34.61,"n":51082,"o":34.98,"t":"2025-09-15T04:00:00Z","v":5064777,"vw":35.584362},{"c":36.1,"h":37.3,"l":34.6661,"n":60833,"o":37.03,"t":"2025-09-16T04:00:00Z","v":6508290,"vw":35.609413},{"c":34.47,"h":36.1991,"l":32.4201,"n":58344,"o":35.69,"t":"2025-09-17T04:00:00Z","v":6441743,"vw":34.610771},{"c":39.2,"h":41.15,"l":35.1,"n":114662,"o":35.73,"t":"2025-09-18T04:00:00Z","v":10425754,"vw":38.66473},{"c":39.14,"h":40.7059,"l":37.99,"n":62342,"o":39.2,"t":"2025-09-19T04:00:00Z","v":5538924,"vw":39.224825},{"c":36.63,"h":37.6449,"l":35.86,"n":78197,"o":37,"t":"2025-09-22T04:00:00Z","v":6574187,"vw":36.659196},{"c":34.05,"h":37.49,"l":33.55,"n":65474,"o":37.02,"t":"2025-09-23T04:00:00Z","v":5544076,"vw":35.535665},{"c":34.37,"h":35.56,"l":34.1501,"n":42761,"o":34.84,"t":"2025-09-24T04:00:00Z","v":3358706,"vw":34.844715},{"c":31.17,"h":33.55,"l":30.7,"n":74947,"o":32.77,"t":"2025-09-25T04:00:00Z","v":5304189,"vw":31.994352},{"c":32.32,"h":32.65,"l":30.45,"n":42312,"o":31.58,"t":"2025-09-26T04:00:00Z","v":3905686,"vw":31.511268},{"c":36.66,"h":36.78,"l":33.07,"n":72262,"o":33.5,"t":"2025-09-29T04:00:00Z","v":6138839,"vw":35.529004},{"c":37.4,"h":37.5894,"l":35.718,"n":46806,"o":35.75,"t":"2025-09-30T04:00:00Z","v":4091495,"vw":36.80734},{"c":39.3,"h":40.2,"l":38.1059,"n":78030,"o":38.75,"t":"2025-10-01T04:00:00Z","v":6246721,"vw":39.318483},{"c":45.15,"h":46.14,"l":41.04,"n":127798,"o":41.4,"t":"2025-10-02T04:00:00Z","v":10065025,"vw":43.827978},{"c":47.09,"h":47.96,"l":44.7,"n":97800,"o":45.52,"t":"2025-10-03T04:00:00Z","v":7501447,"vw":46.394577},{"c":48.54,"h":50.21,"l":47.2224,"n":80653,"o":49.58,"t":"2025-10-06T04:00:00Z","v":5774015,"vw":48.652725},{"c":45.94,"h":49,"l":42.85,"n":94276,"o":48.72,"t":"2025-10-07T04:00:00Z","v":6298036,"vw":45.736889},{"c":48.7,"h":49.55,"l":45.93,"n":56822,"o":46.765,"t":"2025-10-08T04:00:00Z","v":3677314,"vw":47.988503},{"c":48.58,"h":49.98,"l":47.44,"n":66736,"o":48.13,"t":"2025-10-09T04:00:00Z","v":4145244,"vw":48.884217},{"c":41.12,"h":52.4,"l":39.76,"n":155771,"o":48.9,"t":"2025-10-10T04:00:00Z","v":11708736,"vw":45.606411},{"c":41.15,"h":42.96,"l":38.07,"n":86351,"o":42.96,"t":"2025-10-13T04:00:00Z","v":7053453,"vw":40.551895},{"c":37.47,"h":40.288,"l":36.02,"n":85910,"o":37.39,"t":"2025-10-14T04:00:00Z","v":5918757,"vw":38.516067},{"c":36.38,"h":38.9,"l":35.71,"n":73552,"o":38.39,"t":"2025-10-15T04:00:00Z","v":5212025,"vw":37.22989},{"c":35.05,"h":37.7066,"l":34.73,"n":79615,"o":36.86,"t":"2025-10-16T04:00:00Z","v":5755755,"vw":36.312401},{"c":36.22,"h":36.24,"l":32.37,"n":87754,"o":32.65,"t":"2025-10-17T04:00:00Z","v":5991796,"vw":34.520575},{"c":37.83,"h":40.08,"l":36.8141,"n":77579,"o":37.52,"t":"2025-10-20T04:00:00Z","v":6579180,"vw":38.750208},{"c":36.71,"h":38.09,"l":35.96,"n":62243,"o":37.57,"t":"2025-10-21T04:00:00Z","v":5341053,"vw":37.066973},{"c":32.78,"h":35.88,"l":30.6601,"n":108898,"o":35.66,"t":"2025-10-22T04:00:00Z","v":7786860,"vw":32.49879},{"c":33.21,"h":34.3295,"l":32.36,"n":48568,"o":33.25,"t":"2025-10-23T04:00:00Z","v":3839728,"vw":33.227564},{"c":39.66,"h":40.17,"l":35.24,"n":116242,"o":35.6,"t":"2025-10-24T04:00:00Z","v":9733533,"vw":38.122974},{"c":41.19,"h":43.83,"l":40.29,"n":98255,"o":41.68,"t":"2025-10-27T04:00:00Z","v":7692220,"vw":41.878272},{"c":39.8,"h":42.73,"l":39.54,"n":65844,"o":41.62,"t":"2025-10-28T04:00:00Z","v":5599608,"vw":41.192647},{"c":38.27,"h":40.8,"l":37.54,"n":70106,"o":40.315,"t":"2025-10-29T04:00:00Z","v":5021868,"vw":38.8092},{"c":33.96,"h":37.3,"l":33.85,"n":84943,"o":37.12,"t":"2025-10-30T04:00:00Z","v":6887884,"vw":35.624919},{"c":36.92,"h":40.56,"l":35.11,"n":100640,"o":35.44,"t":"2025-10-31T04:00:00Z","v":8449161,"vw":38.610216},{"c":34.05,"h":36.69,"l":33.12,"n":78613,"o":36.19,"t":"2025-11-03T05:00:00Z","v":6237687,"vw":34.470252},{"c":29.31,"h":33.05,"l":29.22,"n":93254,"o":31.71,"t":"2025-11-04T05:00:00Z","v":8495801,"vw":30.745421},{"c":31.56,"h":32.47,"l":30,"n":61315,"o":30.955,"t":"2025-11-05T05:00:00Z","v":6301652,"vw":31.111459},{"c":26.79,"h":31.04,"l":26.69,"n":78012,"o":31.04,"t":"2025-11-06T05:00:00Z","v":7195409,"vw":28.171353},{"c":29.29,"h":29.57,"l":24.68,"n":71857,"o":25.86,"t":"2025-11-07T05:00:00Z","v":7218955,"vw":27.227048},{"c":30.88,"h":32.19,"l":29.7158,"n":64000,"o":31.89,"t":"2025-11-10T05:00:00Z","v":6043498,"vw":31.058905},{"c":28.16,"h":30.73,"l":28.13,"n":41250,"o":29.775,"t":"2025-11-11T05:00:00Z","v":3357005,"vw":29.46859},{"c":28.19,"h":29.56,"l":27.72,"n":40719,"o":29.22,"t":"2025-11-12T05:00:00Z","v":4173253,"vw":28.512781},{"c":24.34,"h":28.16,"l":23.705,"n":68931,"o":27.75,"t":"2025-11-13T05:00:00Z","v":6761328,"vw":25.448182},{"c":24.43,"h":25.88,"l":21.71,"n":67319,"o":21.87,"t":"2025-11-14T05:00:00Z","v":6796148,"vw":24.278111},{"c":20.97,"h":23.335,"l":20,"n":73997,"o":22.8,"t":"2025-11-17T05:00:00Z","v":8056632,"vw":21.438863},{"c":20.6,"h":22.0497,"l":20.5,"n":50996,"o":20.53,"t":"2025-11-18T05:00:00Z","v":6452012,"vw":21.358162},{"c":19.9,"h":20.75,"l":18.28,"n":54926,"o":20.615,"t":"2025-11-19T05:00:00Z","v":7092199,"vw":19.361331},{"c":16.93,"h":20.84,"l":16.61,"n":68448,"o":20.325,"t":"2025-11-20T05:00:00Z","v":8338903,"vw":18.205628},{"c":17.25,"h":18.02,"l":15.92,"n":65598,"o":17.72,"t":"2025-11-21T05:00:00Z","v":9042008,"vw":17.203545},{"c":19.42,"h":19.695,"l":17.58,"n":45248,"o":17.83,"t":"2025-11-24T05:00:00Z","v":6603719,"vw":18.756353},{"c":19.15,"h":19.17,"l":17.1234,"n":41044,"o":18.06,"t":"2025-11-25T05:00:00Z","v":5290591,"vw":17.945711},{"c":20.76,"h":21,"l":19.09,"n":43740,"o":19.44,"t":"2025-11-26T05:00:00Z","v":6579280,"vw":20.057459},{"c":21.97,"h":23.07,"l":21.44,"n":54393,"o":22.07,"t":"2025-11-28T05:00:00Z","v":6952365,"vw":22.219292},{"c":19.9,"h":20.83,"l":18.6599,"n":47954,"o":19.96,"t":"2025-12-01T05:00:00Z","v":6324306,"vw":19.656957},{"c":20.36,"h":21.7975,"l":20.36,"n":44678,"o":21.02,"t":"2025-12-02T05:00:00Z","v":6066858,"vw":21.148398},{"c":22.48,"h":22.575,"l":20.53,"n":49675,"o":21.11,"t":"2025-12-03T05:00:00Z","v":6685537,"vw":21.915601},{"c":22.02,"h":22.9555,"l":21.5501,"n":42100,"o":21.86,"t":"2025-12-04T05:00:00Z","v":4864734,"vw":22.327488},{"c":21.27,"h":21.89,"l":20.53,"n":44066,"o":21.41,"t":"2025-12-05T05:00:00Z","v":5365807,"vw":21.256391},{"c":21.98,"h":22.35,"l":21.25,"n":36380,"o":21.89,"t":"2025-12-08T05:00:00Z","v":4639194,"vw":21.890189},{"c":22.47,"h":23.65,"l":20.82,"n":42407,"o":21.44,"t":"2025-12-09T05:00:00Z","v":5760729,"vw":22.696059},{"c":22.11,"h":22.78,"l":21.4,"n":40902,"o":21.83,"t":"2025-12-10T05:00:00Z","v":5160924,"vw":21.989022},{"c":21.11,"h":21.43,"l":19.85,"n":45503,"o":20.85,"t":"2025-12-11T05:00:00Z","v":5631635,"vw":20.623593},{"c":20.85,"h":22.5,"l":20.18,"n":39182,"o":21.63,"t":"2025-12-12T05:00:00Z","v":4944299,"vw":21.259893},{"c":18.19,"h":21,"l":17.625,"n":54622,"o":21,"t":"2025-12-15T05:00:00Z","v":6078771,"vw":18.771544},{"c":18.47,"h":19.1199,"l":18.18,"n":26792,"o":18.64,"t":"2025-12-16T05:00:00Z","v":3218966,"vw":18.649903},{"c":17.27,"h":19.48,"l":17.19,"n":58603,"o":18.75,"t":"2025-12-17T05:00:00Z","v":5460480,"vw":18.475401},{"c":16.54,"h":18.81,"l":16.54,"n":64042,"o":18.49,"t":"2025-12-18T05:00:00Z","v":5874951,"vw":17.657029},{"c":17.35,"h":17.54,"l":16.76,"n":55495,"o":17.27,"t":"2025-12-19T05:00:00Z","v":5701431,"vw":17.090487},{"c":17.74,"h":18.7,"l":17.66,"n":48890,"o":18.25,"t":"2025-12-22T05:00:00Z","v":4869407,"vw":18.158252},{"c":16.93,"h":17.33,"l":16.41,"n":53356,"o":17.08,"t":"2025-12-23T05:00:00Z","v":5185323,"vw":16.701458},{"c":16.55,"h":16.72,"l":16.19,"n":25101,"o":16.63,"t":"2025-12-24T05:00:00Z","v":2390061,"vw":16.455854},{"c":16.14,"h":16.61,"l":15.58,"n":36986,"o":16.61,"t":"2025-12-26T05:00:00Z","v":3771617,"vw":16.013973},{"c":15.69,"h":16.53,"l":15.5701,"n":42751,"o":15.795,"t":"2025-12-29T05:00:00Z","v":4154951,"vw":15.898174},{"c":15.4,"h":15.99,"l":15.38,"n":29761,"o":15.67,"t":"2025-12-30T05:00:00Z","v":3488026,"vw":15.644213},{"c":14.65,"h":15.49,"l":14.57,"n":31157,"o":15.33,"t":"2025-12-31T05:00:00Z","v":3340704,"vw":15.016382},{"c":15.98,"h":16.2356,"l":14.62,"n":48016,"o":15.22,"t":"2026-01-02T05:00:00Z","v":5461140,"vw":15.611586},{"c":18.45,"h":18.9955,"l":17.31,"n":72160,"o":17.44,"t":"2026-01-05T05:00:00Z","v":8573661,"vw":18.277895},{"c":17.82,"h":18.93,"l":17.12,"n":53706,"o":18.53,"t":"2026-01-06T05:00:00Z","v":7256337,"vw":17.971669},{"c":17.17,"h":17.55,"l":16.35,"n":43655,"o":17.45,"t":"2026-01-07T05:00:00Z","v":5039864,"vw":16.977027},{"c":17.08,"h":17.76,"l":16.64,"n":40861,"o":16.97,"t":"2026-01-08T05:00:00Z","v":5047663,"vw":17.28334},{"c":16.42,"h":17.23,"l":15.91,"n":49272,"o":17.16,"t":"2026-01-09T05:00:00Z","v":6399406,"vw":16.360597},{"c":16.71,"h":17.3099,"l":16.04,"n":36055,"o":16.25,"t":"2026-01-12T05:00:00Z","v":4836423,"vw":16.806395},{"c":18.02,"h":18.406,"l":16.92,"n":57319,"o":17.0663,"t":"2026-01-13T05:00:00Z","v":7444621,"vw":17.696581},{"c":18.45,"h":19.485,"l":18.0607,"n":77910,"o":18.6,"t":"2026-01-14T05:00:00Z","v":10118643,"vw":18.76854},{"c":16.09,"h":17.76,"l":15.8103,"n":86209,"o":17.7,"t":"2026-01-15T05:00:00Z","v":10521037,"vw":16.877096},{"c":16.3,"h":16.55,"l":15.655,"n":45262,"o":16.075,"t":"2026-01-16T05:00:00Z","v":5059000,"vw":16.118929},{"c":14.5,"h":15.43,"l":14.25,"n":72518,"o":15.19,"t":"2026-01-20T05:00:00Z","v":8384628,"vw":14.769371},{"c":14.39,"h":14.93,"l":13.7816,"n":56729,"o":14.62,"t":"2026-01-21T05:00:00Z","v":7311968,"vw":14.427059},{"c":13.88,"h":14.82,"l":13.86,"n":39129,"o":14.54,"t":"2026-01-22T05:00:00Z","v":4611438,"vw":14.208523},{"c":13.1,"h":13.81,"l":12.94,"n":57034,"o":13.77,"t":"2026-01-23T05:00:00Z","v":6917833,"vw":13.268255},{"c":12.67,"h":12.925,"l":12.36,"n":41474,"o":12.5,"t":"2026-01-26T05:00:00Z","v":4202345,"vw":12.679827},{"c":12.36,"h":12.66,"l":11.99,"n":40904,"o":12.65,"t":"2026-01-27T05:00:00Z","v":4994131,"vw":12.242652},{"c":12.18,"h":12.75,"l":11.88,"n":57922,"o":12.59,"t":"2026-01-28T05:00:00Z","v":7630213,"vw":12.199097},{"c":11,"h":11.86,"l":10.41,"n":62650,"o":11.832,"t":"2026-01-29T05:00:00Z","v":9199321,"vw":10.884137},{"c":10.5,"h":10.95,"l":10.06,"n":39725,"o":10.8,"t":"2026-01-30T05:00:00Z","v":6619469,"vw":10.519083},{"c":9.75,"h":10.06,"l":9.4299,"n":55006,"o":9.95,"t":"2026-02-02T05:00:00Z","v":7905814,"vw":9.78622},{"c":8.89,"h":9.81,"l":8.3,"n":56688,"o":9.81,"t":"2026-02-03T05:00:00Z","v":11359158,"vw":8.862965},{"c":7.79,"h":8.58,"l":7.375,"n":62185,"o":8.55,"t":"2026-02-04T05:00:00Z","v":11649142,"vw":7.90132},{"c":5.72,"h":7.435,"l":5.62,"n":98438,"o":7.025,"t":"2026-02-05T05:00:00Z","v":22766100,"vw":6.357721},{"c":7.16,"h":7.19,"l":6.11,"n":76334,"o":6.34,"t":"2026-02-06T05:00:00Z","v":21562682,"vw":6.713395},{"c":7.35,"h":7.37,"l":6.63,"n":61176,"o":6.735,"t":"2026-02-09T05:00:00Z","v":13726995,"vw":7.148679},{"c":6.92,"h":7.3994,"l":6.87,"n":46283,"o":6.935,"t":"2026-02-10T05:00:00Z","v":10157586,"vw":7.111272},{"c":6.14,"h":6.53,"l":5.75,"n":62857,"o":6.51,"t":"2026-02-11T05:00:00Z","v":15373536,"vw":6.05741},{"c":5.15,"h":6.12,"l":5.02,"n":66313,"o":6.12,"t":"2026-02-12T05:00:00Z","v":20973448,"vw":5.34999},{"c":6.83,"h":7.08,"l":5.515,"n":103543,"o":6.065,"t":"2026-02-13T05:00:00Z","v":39290769,"vw":6.605213},{"c":6.96,"h":7.3399,"l":6.34,"n":67956,"o":6.69,"t":"2026-02-17T05:00:00Z","v":24920285,"vw":6.903058},{"c":6.81,"h":7.63,"l":6.7206,"n":59527,"o":6.92,"t":"2026-02-18T05:00:00Z","v":19673957,"vw":7.187137},{"c":6.95,"h":7.09,"l":6.56,"n":38155,"o":6.655,"t":"2026-02-19T05:00:00Z","v":12311246,"vw":6.801012},{"c":7.4,"h":7.7499,"l":6.8,"n":57054,"o":6.85,"t":"2026-02-20T05:00:00Z","v":21416293,"vw":7.33641},{"c":6.44,"h":7.1093,"l":6.315,"n":49716,"o":6.95,"t":"2026-02-23T05:00:00Z","v":16594982,"vw":6.686715},{"c":6.57,"h":6.5999,"l":5.84,"n":38242,"o":6.09,"t":"2026-02-24T05:00:00Z","v":14297301,"vw":6.21723},{"c":8.36,"h":8.5,"l":7.19,"n":104302,"o":7.365,"t":"2026-02-25T05:00:00Z","v":33747011,"vw":7.905897},{"c":8.07,"h":8.49,"l":7.7,"n":75200,"o":8.105,"t":"2026-02-26T05:00:00Z","v":20334280,"vw":8.108094},{"c":7.62,"h":7.8851,"l":7.24,"n":55487,"o":7.52,"t":"2026-02-27T05:00:00Z","v":16045442,"vw":7.532932},{"c":8.41,"h":8.5,"l":7.295,"n":63165,"o":7.34,"t":"2026-03-02T05:00:00Z","v":23875197,"vw":8.148932},{"c":8.14,"h":8.51,"l":7.22,"n":83868,"o":7.71,"t":"2026-03-03T05:00:00Z","v":24517530,"vw":7.913097},{"c":10.5,"h":10.8,"l":9.315,"n":124870,"o":9.35,"t":"2026-03-04T05:00:00Z","v":33597046,"vw":10.284208},{"c":10.18,"h":10.98,"l":9.7601,"n":114653,"o":10.18,"t":"2026-03-05T05:00:00Z","v":27984227,"vw":10.308666},{"c":9.33,"h":9.88,"l":9.09,"n":87427,"o":9.385,"t":"2026-03-06T05:00:00Z","v":20171479,"vw":9.392784},{"c":9.58,"h":9.9289,"l":8.8907,"n":82085,"o":9.41,"t":"2026-03-09T04:00:00Z","v":24715298,"vw":9.410326},{"c":9.26,"h":10.165,"l":9.1,"n":100124,"o":10.02,"t":"2026-03-10T04:00:00Z","v":25999122,"vw":9.436293},{"c":9.46,"h":9.87,"l":8.88,"n":70388,"o":9.34,"t":"2026-03-11T04:00:00Z","v":17046528,"vw":9.327456},{"c":8.94,"h":9.375,"l":8.8601,"n":59292,"o":9.195,"t":"2026-03-12T04:00:00Z","v":11835742,"vw":9.098947},{"c":9.13,"h":10.19,"l":8.985,"n":90641,"o":9.88,"t":"2026-03-13T04:00:00Z","v":23954165,"vw":9.480051},{"c":9.85,"h":10.14,"l":9.423,"n":77840,"o":9.71,"t":"2026-03-16T04:00:00Z","v":19211017,"vw":9.834964},{"c":10.5,"h":10.83,"l":9.76,"n":73408,"o":9.76,"t":"2026-03-17T04:00:00Z","v":17377971,"vw":10.330326},{"c":9.73,"h":10.39,"l":9.615,"n":95364,"o":10.17,"t":"2026-03-18T04:00:00Z","v":18311438,"vw":9.968876},{"c":9.76,"h":10.0197,"l":8.73,"n":87253,"o":9.055,"t":"2026-03-19T04:00:00Z","v":16768768,"vw":9.305886},{"c":9.25,"h":9.795,"l":8.9909,"n":82806,"o":9.75,"t":"2026-03-20T04:00:00Z","v":16677234,"vw":9.390676},{"c":9.52,"h":9.835,"l":9.11,"n":110608,"o":9.34,"t":"2026-03-23T04:00:00Z","v":21963866,"vw":9.531884},{"c":7.66,"h":9.635,"l":7.345,"n":140056,"o":9.39,"t":"2026-03-24T04:00:00Z","v":35987471,"vw":8.115209},{"c":7.67,"h":8.475,"l":7.585,"n":58673,"o":7.985,"t":"2026-03-25T04:00:00Z","v":16751977,"vw":8.000058},{"c":7.01,"h":7.54,"l":6.895,"n":71319,"o":7.295,"t":"2026-03-26T04:00:00Z","v":16408968,"vw":7.158107},{"c":6.03,"h":6.62,"l":5.91,"n":64925,"o":6.565,"t":"2026-03-27T04:00:00Z","v":18967196,"vw":6.098423},{"c":6,"h":6.41,"l":5.81,"n":43997,"o":6.265,"t":"2026-03-30T04:00:00Z","v":14436599,"vw":6.070269},{"c":7,"h":7.11,"l":6.09,"n":57942,"o":6.175,"t":"2026-03-31T04:00:00Z","v":19793828,"vw":6.641158},{"c":6.88,"h":7.38,"l":6.78,"n":55896,"o":7.34,"t":"2026-04-01T04:00:00Z","v":19866412,"vw":7.024867},{"c":6.74,"h":6.86,"l":6.1113,"n":39007,"o":6.435,"t":"2026-04-02T04:00:00Z","v":12918489,"vw":6.526626},{"c":7,"h":7.235,"l":6.89,"n":32720,"o":7.02,"t":"2026-04-06T04:00:00Z","v":11852455,"vw":7.080853},{"c":7.03,"h":7.03,"l":6.3,"n":49154,"o":6.79,"t":"2026-04-07T04:00:00Z","v":16391357,"vw":6.64867},{"c":7.01,"h":8.165,"l":6.85,"n":50024,"o":8.04,"t":"2026-04-08T04:00:00Z","v":19184777,"vw":7.388026},{"c":6.53,"h":7.17,"l":6.32,"n":60392,"o":7.06,"t":"2026-04-09T04:00:00Z","v":20722669,"vw":6.672185},{"c":6.41,"h":6.615,"l":6.0622,"n":53214,"o":6.52,"t":"2026-04-10T04:00:00Z","v":17489015,"vw":6.328725},{"c":6.93,"h":6.9682,"l":6.16,"n":47723,"o":6.19,"t":"2026-04-13T04:00:00Z","v":15766504,"vw":6.70604},{"c":7.7,"h":7.93,"l":7.37,"n":55748,"o":7.38,"t":"2026-04-14T04:00:00Z","v":19963726,"vw":7.74592},{"c":8.68,"h":8.7176,"l":7.64,"n":63325,"o":7.8,"t":"2026-04-15T04:00:00Z","v":20635544,"vw":8.205484},{"c":9,"h":9.07,"l":8.01,"n":73307,"o":8.8,"t":"2026-04-16T04:00:00Z","v":22536345,"vw":8.558726},{"c":9.59,"h":10.46,"l":9.28,"n":107125,"o":9.47,"t":"2026-04-17T04:00:00Z","v":30987924,"vw":9.902401},{"c":10.07,"h":10.135,"l":9,"n":61877,"o":9.085,"t":"2026-04-20T04:00:00Z","v":17936474,"vw":9.51349},{"c":8.55,"h":10.05,"l":8.4592,"n":101279,"o":10.05,"t":"2026-04-21T04:00:00Z","v":33286358,"vw":9.220308},{"c":9.47,"h":9.97,"l":9.13,"n":67423,"o":9.31,"t":"2026-04-22T04:00:00Z","v":20416015,"vw":9.587709},{"c":8.72,"h":9.4199,"l":8.34,"n":72088,"o":9.1,"t":"2026-04-23T04:00:00Z","v":16944143,"vw":8.874817},{"c":8.85,"h":9.0999,"l":8.57,"n":40800,"o":9.05,"t":"2026-04-24T04:00:00Z","v":11662634,"vw":8.847345},{"c":8.59,"h":9.26,"l":8.46,"n":64079,"o":8.79,"t":"2026-04-27T04:00:00Z","v":15973158,"vw":8.76184},{"c":8.35,"h":8.505,"l":7.89,"n":63506,"o":8.05,"t":"2026-04-28T04:00:00Z","v":13877404,"vw":8.216374},{"c":7.29,"h":7.77,"l":6.94,"n":89395,"o":7.75,"t":"2026-04-29T04:00:00Z","v":23736317,"vw":7.128556},{"c":7.76,"h":7.9,"l":7.13,"n":39542,"o":7.29,"t":"2026-04-30T04:00:00Z","v":13978160,"vw":7.576862},{"c":8.04,"h":8.305,"l":7.9201,"n":58174,"o":8.09,"t":"2026-05-01T04:00:00Z","v":15714184,"vw":8.132513},{"c":9.02,"h":9.33,"l":8.595,"n":107257,"o":8.73,"t":"2026-05-04T04:00:00Z","v":26798489,"vw":9.011132},{"c":8.55,"h":9.54,"l":8.255,"n":136732,"o":9.52,"t":"2026-05-05T04:00:00Z","v":28662121,"vw":8.681656},{"c":8.57,"h":8.61,"l":8.16,"n":96168,"o":8.375,"t":"2026-05-06T04:00:00Z","v":18172740,"vw":8.384678},{"c":8.11,"h":8.5714,"l":7.905,"n":115854,"o":8.4,"t":"2026-05-07T04:00:00Z","v":22534795,"vw":8.243713},{"c":8.82,"h":8.82,"l":7.27,"n":98491,"o":7.54,"t":"2026-05-08T04:00:00Z","v":23839316,"vw":7.894117},{"c":10.14,"h":10.255,"l":8.0807,"n":112676,"o":8.73,"t":"2026-05-11T04:00:00Z","v":28912106,"vw":9.474601},{"c":9.32,"h":10.3151,"l":8.635,"n":110828,"o":9.74,"t":"2026-05-12T04:00:00Z","v":25148445,"vw":9.372072},{"c":8.8,"h":9,"l":8.41,"n":84489,"o":8.985,"t":"2026-05-13T04:00:00Z","v":20759239,"vw":8.722035},{"c":9.66,"h":10.57,"l":8.195,"n":176927,"o":8.73,"t":"2026-05-14T04:00:00Z","v":42032523,"vw":9.708911},{"c":8.15,"h":9.1,"l":7.8601,"n":138163,"o":9.06,"t":"2026-05-15T04:00:00Z","v":34862142,"vw":8.287224},{"c":7.65,"h":8.02,"l":7.21,"n":82512,"o":7.73,"t":"2026-05-18T04:00:00Z","v":22318464,"vw":7.558015},{"c":7.95,"h":8.1199,"l":7.3212,"n":52262,"o":7.52,"t":"2026-05-19T04:00:00Z","v":15452759,"vw":7.770367},{"c":7.78,"h":8.205,"l":7.65,"n":64865,"o":7.97,"t":"2026-05-20T04:00:00Z","v":16746631,"vw":7.937119},{"c":7.96,"h":8.13,"l":7.48,"n":58344,"o":7.65,"t":"2026-05-21T04:00:00Z","v":15500364,"vw":7.778452},{"c":7.24,"h":8.1,"l":7.21,"n":70763,"o":7.99,"t":"2026-05-22T04:00:00Z","v":19307715,"vw":7.589245},{"c":6.85,"h":7.45,"l":6.78,"n":70357,"o":7.3,"t":"2026-05-26T04:00:00Z","v":18221850,"vw":7.150211},{"c":6.39,"h":6.83,"l":6.37,"n":66850,"o":6.578,"t":"2026-05-27T04:00:00Z","v":17274012,"vw":6.603979},{"c":6.98,"h":7.02,"l":6.03,"n":55159,"o":6.14,"t":"2026-05-28T04:00:00Z","v":18407112,"vw":6.606704},{"c":7.5,"h":7.705,"l":6.725,"n":70435,"o":6.83,"t":"2026-05-29T04:00:00Z","v":25937814,"vw":7.349284},{"c":7,"h":7.295,"l":6.505,"n":70518,"o":6.72,"t":"2026-06-01T04:00:00Z","v":22701328,"vw":6.870166},{"c":6.33,"h":6.678,"l":6.15,"n":67218,"o":6.565,"t":"2026-06-02T04:00:00Z","v":22358303,"vw":6.367018},{"c":5.55,"h":6.17,"l":5.51,"n":68557,"o":6.15,"t":"2026-06-03T04:00:00Z","v":22544804,"vw":5.799224},{"c":5.61,"h":5.76,"l":5.455,"n":47074,"o":5.6,"t":"2026-06-04T04:00:00Z","v":18759121,"vw":5.59945},{"c":4.8,"h":5.22,"l":4.48,"n":83356,"o":5.22,"t":"2026-06-05T04:00:00Z","v":36936523,"vw":4.781014},{"c":5.4,"h":5.53,"l":4.95,"n":37163,"o":5.06,"t":"2026-06-08T04:00:00Z","v":19039326,"vw":5.281972},{"c":4.96,"h":5.58,"l":4.59,"n":53864,"o":5.07,"t":"2026-06-09T04:00:00Z","v":25663515,"vw":5.045566},{"c":4.86,"h":5.34,"l":4.755,"n":33438,"o":4.79,"t":"2026-06-10T04:00:00Z","v":18079471,"vw":5.087635},{"c":5.26,"h":5.34,"l":4.7501,"n":46415,"o":4.89,"t":"2026-06-11T04:00:00Z","v":24834497,"vw":5.022213},{"c":5.21,"h":5.5769,"l":4.94,"n":44380,"o":5.25,"t":"2026-06-12T04:00:00Z","v":19873371,"vw":5.274216},{"c":5.85,"h":6.16,"l":5.785,"n":49209,"o":5.86,"t":"2026-06-15T04:00:00Z","v":20215887,"vw":5.965118},{"c":5.82,"h":6.1298,"l":5.66,"n":38255,"o":5.83,"t":"2026-06-16T04:00:00Z","v":14550681,"vw":5.925973},{"c":5.52,"h":6.14,"l":5.5,"n":50117,"o":5.63,"t":"2026-06-17T04:00:00Z","v":19178693,"vw":5.889426},{"c":5.4,"h":5.83,"l":5.22,"n":42627,"o":5.7,"t":"2026-06-18T04:00:00Z","v":17731302,"vw":5.482867},{"c":5.49,"h":6.27,"l":5.3801,"n":52020,"o":5.51,"t":"2026-06-22T04:00:00Z","v":22121410,"vw":5.77327},{"c":5.06,"h":5.4499,"l":4.94,"n":42709,"o":4.96,"t":"2026-06-23T04:00:00Z","v":15216484,"vw":5.171977},{"c":4.54,"h":5.06,"l":4.43,"n":44431,"o":5.05,"t":"2026-06-24T04:00:00Z","v":19779990,"vw":4.664515},{"c":4.085,"h":4.67,"l":4.0103,"n":36694,"o":4.555,"t":"2026-06-25T04:00:00Z","v":19191464,"vw":4.279537},{"c":4.46,"h":4.49,"l":3.882,"n":27271,"o":3.89,"t":"2026-06-26T04:00:00Z","v":18591674,"vw":4.303903},{"c":4.59,"h":4.64,"l":4.215,"n":30651,"o":4.56,"t":"2026-06-29T04:00:00Z","v":14350852,"vw":4.446838},{"c":4.27,"h":4.42,"l":4.04,"n":31275,"o":4.38,"t":"2026-06-30T04:00:00Z","v":15983760,"vw":4.205948},{"c":5.02,"h":5.32,"l":4.2601,"n":40054,"o":4.32,"t":"2026-07-01T04:00:00Z","v":27733432,"vw":4.992596},{"c":5.4,"h":5.875,"l":5.2547,"n":58556,"o":5.38,"t":"2026-07-02T04:00:00Z","v":27854851,"vw":5.54617},{"c":5.62,"h":5.8,"l":5.0476,"n":47042,"o":5.12,"t":"2026-07-06T04:00:00Z","v":21112755,"vw":5.473956},{"c":5.26,"h":5.6979,"l":5.13,"n":34135,"o":5.47,"t":"2026-07-07T04:00:00Z","v":13251046,"vw":5.386378},{"c":4.99,"h":5.1314,"l":4.7903,"n":35291,"o":5,"t":"2026-07-08T04:00:00Z","v":13194863,"vw":4.991072},{"c":4.92,"h":5.09,"l":4.7,"n":35127,"o":4.81,"t":"2026-07-09T04:00:00Z","v":13382238,"vw":4.957463},{"c":4.95,"h":5.5,"l":4.93,"n":40802,"o":5.43,"t":"2026-07-10T04:00:00Z","v":18850198,"vw":5.108579},{"c":4.85,"h":5.08,"l":4.64,"n":36045,"o":4.77,"t":"2026-07-13T04:00:00Z","v":16148831,"vw":4.844264},{"c":5.11,"h":5.15,"l":4.84,"n":43805,"o":5,"t":"2026-07-14T04:00:00Z","v":19225917,"vw":4.991109},{"c":5.46,"h":5.54,"l":5.025,"n":39004,"o":5.33,"t":"2026-07-15T04:00:00Z","v":17498790,"vw":5.29284},{"c":5.01,"h":5.41,"l":4.955,"n":34088,"o":5.32,"t":"2026-07-16T04:00:00Z","v":13420020,"vw":5.133672},{"c":4.8,"h":5.0297,"l":4.525,"n":39518,"o":4.5507,"t":"2026-07-17T04:00:00Z","v":19938617,"vw":4.795394},{"c":5.01,"h":5.255,"l":4.68,"n":35735,"o":4.86,"t":"2026-07-20T04:00:00Z","v":14104564,"vw":4.970928},{"c":5.96,"h":6.305,"l":5.46,"n":69956,"o":5.47,"t":"2026-07-21T04:00:00Z","v":32287007,"vw":6.021978},{"c":5.3,"h":5.89,"l":5.29,"n":38130,"o":5.705,"t":"2026-07-22T04:00:00Z","v":12748051,"vw":5.581558},{"c":4.98,"h":5.26,"l":4.85,"n":34943,"o":5.11,"t":"2026-07-23T04:00:00Z","v":13124057,"vw":5.029305},{"c":4.8,"h":4.96,"l":4.52,"n":31766,"o":4.94,"t":"2026-07-24T04:00:00Z","v":12170589,"vw":4.717423},{"c":5.34,"h":5.3658,"l":4.92,"n":33708,"o":5.09,"t":"2026-07-27T04:00:00Z","v":15113263,"vw":5.182751},{"c":5.36,"h":5.38,"l":4.785,"n":28229,"o":5.015,"t":"2026-07-28T04:00:00Z","v":11048335,"vw":5.128615},{"c":4.87,"h":5.47,"l":4.8,"n":32342,"o":5.27,"t":"2026-07-29T04:00:00Z","v":13915075,"vw":5.169105},{"c":5.07,"h":5.15,"l":4.83,"n":43687,"o":4.935,"t":"2026-07-30T04:00:00Z","v":17082901,"vw":4.994596},{"c":4,"h":4.45,"l":3.56,"n":81619,"o":4.44,"t":"2026-07-31T04:00:00Z","v":46617288,"vw":3.922142},{"c":4,"h":4.33,"l":3.71,"n":41636,"o":3.88,"t":"2026-08-03T04:00:00Z","v":23064622,"vw":4.100526},{"c":4.23,"h":4.35,"l":3.96,"n":39242,"o":4.05,"t":"2026-08-04T04:00:00Z","v":18002238,"vw":4.191157},{"c":4.16,"h":4.415,"l":4.06,"n":38447,"o":4.24,"t":"2026-08-05T04:00:00Z","v":18555248,"vw":4.252757},{"c":3.93,"h":4.22,"l":3.92,"n":40218,"o":4,"t":"2026-08-06T04:00:00Z","v":18845233,"vw":4.073605},{"c":4.38,"h":4.46,"l":3.9363,"n":47277,"o":4.08,"t":"2026-08-07T04:00:00Z","v":29242400,"vw":4.279629},{"c":4.09,"h":4.37,"l":4.05,"n":32828,"o":4.34,"t":"2026-08-10T04:00:00Z","v":13394847,"vw":4.150472},{"c":4.09,"h":4.3183,"l":3.96,"n":30640,"o":4.14,"t":"2026-08-11T04:00:00Z","v":12620426,"vw":4.086518},{"c":4.11,"h":4.235,"l":4.02,"n":29583,"o":4.175,"t":"2026-08-12T04:00:00Z","v":12796308,"vw":4.102474},{"c":4.36,"h":4.3999,"l":3.99,"n":26136,"o":4.11,"t":"2026-08-13T04:00:00Z","v":20856395,"vw":4.194537},{"c":4.07,"h":4.285,"l":4.025,"n":29220,"o":4.205,"t":"2026-08-14T04:00:00Z","v":15543228,"vw":4.12401},{"c":4.16,"h":4.26,"l":3.995,"n":20849,"o":4.05,"t":"2026-08-17T04:00:00Z","v":17279510,"vw":4.164343},{"c":3.93,"h":4.1724,"l":3.92,"n":25703,"o":4.02,"t":"2026-08-18T04:00:00Z","v":19588837,"vw":4.029058},{"c":4.65,"h":4.975,"l":4,"n":62848,"o":4.005,"t":"2026-08-19T04:00:00Z","v":58954251,"vw":4.56119},{"c":5.38,"h":5.52,"l":5.03,"n":69888,"o":5.4,"t":"2026-08-20T04:00:00Z","v":40942157,"vw":5.317496},{"c":6.25,"h":6.56,"l":5.8,"n":93448,"o":5.86,"t":"2026-08-21T04:00:00Z","v":46230323,"vw":6.297422},{"c":5.77,"h":6.61,"l":5.72,"n":58949,"o":6.425,"t":"2026-08-24T04:00:00Z","v":28626017,"vw":6.192061},{"c":6.28,"h":6.4087,"l":5.49,"n":52503,"o":5.56,"t":"2026-08-25T04:00:00Z","v":26212990,"vw":6.077778},{"c":5.92,"h":6.15,"l":5.7512,"n":31775,"o":5.92,"t":"2026-08-26T04:00:00Z","v":13765113,"vw":5.942938},{"c":6.5,"h":6.69,"l":5.82,"n":44296,"o":6.205,"t":"2026-08-27T04:00:00Z","v":24453231,"vw":6.406527},{"c":5.65,"h":6.37,"l":5.5,"n":43975,"o":6.17,"t":"2026-08-28T04:00:00Z","v":25438152,"vw":5.88499},{"c":6.25,"h":6.37,"l":5.5337,"n":30669,"o":5.65,"t":"2026-08-31T04:00:00Z","v":16075491,"vw":5.951475},{"c":5.5,"h":5.98,"l":5.41,"n":35649,"o":5.82,"t":"2026-09-01T04:00:00Z","v":18626972,"vw":5.678325},{"c":5.39,"h":5.62,"l":5.21,"n":21930,"o":5.355,"t":"2026-09-02T04:00:00Z","v":11573791,"vw":5.468171},{"c":6.48,"h":6.6771,"l":5.76,"n":51236,"o":5.79,"t":"2026-09-03T04:00:00Z","v":28578902,"vw":6.304276},{"c":5.93,"h":6.21,"l":5.82,"n":41619,"o":5.94,"t":"2026-09-04T04:00:00Z","v":18243523,"vw":5.960747},{"c":5.57,"h":5.78,"l":5.52,"n":30166,"o":5.685,"t":"2026-09-08T04:00:00Z","v":13311848,"vw":5.650604},{"c":5.3,"h":5.925,"l":5.29,"n":31945,"o":5.91,"t":"2026-09-09T04:00:00Z","v":15071299,"vw":5.546996},{"c":5.14,"h":5.28,"l":5.04,"n":26022,"o":5.07,"t":"2026-09-10T04:00:00Z","v":12834707,"vw":5.16106},{"c":5.32,"h":5.72,"l":5.18,"n":37586,"o":5.26,"t":"2026-09-11T04:00:00Z","v":19173625,"vw":5.492292},{"c":6.29,"h":6.4,"l":5.63,"n":67245,"o":5.68,"t":"2026-09-14T04:00:00Z","v":34471646,"vw":6.094185},{"c":5.03,"h":5.8,"l":4.765,"n":66804,"o":5.8,"t":"2026-09-15T04:00:00Z","v":38444105,"vw":5.277712},{"c":4.58,"h":5.13,"l":4.385,"n":44780,"o":5.06,"t":"2026-09-16T04:00:00Z","v":28384291,"vw":4.67858},{"c":5.09,"h":5.11,"l":4.645,"n":33698,"o":4.87,"t":"2026-09-17T04:00:00Z","v":29775775,"vw":4.867326},{"c":6.27,"h":6.39,"l":5.3038,"n":75361,"o":5.35,"t":"2026-09-18T04:00:00Z","v":57039777,"vw":5.99994},{"c":6.7,"h":7.175,"l":6.6838,"n":78206,"o":6.98,"t":"2026-09-21T04:00:00Z","v":41725778,"vw":6.927295},{"c":6.7,"h":6.835,"l":6.45,"n":46722,"o":6.615,"t":"2026-09-22T04:00:00Z","v":20997888,"vw":6.647321},{"c":6.51,"h":6.935,"l":6.3532,"n":40746,"o":6.49,"t":"2026-09-23T04:00:00Z","v":21875872,"vw":6.618048},{"c":6.57,"h":6.8099,"l":6.2138,"n":42187,"o":6.42,"t":"2026-09-24T04:00:00Z","v":22620552,"vw":6.497266},{"c":6.31,"h":6.61,"l":6.13,"n":35782,"o":6.58,"t":"2026-09-25T04:00:00Z","v":17662473,"vw":6.298629},{"c":6.08,"h":6.525,"l":6.04,"n":40448,"o":6.355,"t":"2026-09-28T04:00:00Z","v":16787380,"vw":6.241528},{"c":5.98,"h":6.449,"l":5.85,"n":35069,"o":6.44,"t":"2026-09-29T04:00:00Z","v":15522240,"vw":6.059813},{"c":5.74,"h":6.5,"l":5.605,"n":39914,"o":6.295,"t":"2026-09-30T04:00:00Z","v":18583837,"vw":5.863667},{"c":5.91,"h":6.09,"l":5.7,"n":31565,"o":5.72,"t":"2026-10-01T04:00:00Z","v":13880781,"vw":5.895825},{"c":5.52,"h":6.59,"l":5.3801,"n":71361,"o":6.245,"t":"2026-10-02T04:00:00Z","v":31730242,"vw":5.865304},{"c":5.81,"h":6.04,"l":5.58,"n":34442,"o":5.76,"t":"2026-10-05T04:00:00Z","v":18077203,"vw":5.810444},{"c":5.67,"h":6.1,"l":5.62,"n":30539,"o":5.85,"t":"2026-10-06T04:00:00Z","v":16087249,"vw":5.87949},{"c":5.23,"h":5.385,"l":5.1315,"n":36675,"o":5.33,"t":"2026-10-07T04:00:00Z","v":15494751,"vw":5.252627},{"c":4.85,"h":5.25,"l":4.84,"n":40769,"o":5.015,"t":"2026-10-08T04:00:00Z","v":21339738,"vw":5.002111},{"c":5.26,"h":5.485,"l":4.81,"n":38504,"o":5,"t":"2026-10-09T04:00:00Z","v":23115601,"vw":5.235418},{"c":5.3,"h":5.53,"l":5.105,"n":27058,"o":5.27,"t":"2026-10-12T04:00:00Z","v":13024550,"vw":5.303957},{"c":5.38,"h":5.4502,"l":5.2,"n":19319,"o":5.26,"t":"2026-10-13T04:00:00Z","v":8066303,"vw":5.332245},{"c":4.88,"h":5.41,"l":4.77,"n":32670,"o":5.19,"t":"2026-10-14T04:00:00Z","v":15785682,"vw":4.966886},{"c":5.46,"h":5.56,"l":4.4601,"n":30957,"o":4.575,"t":"2026-10-15T04:00:00Z","v":17615183,"vw":5.001338},{"c":4.83,"h":5.43,"l":4.575,"n":36633,"o":5.3,"t":"2026-10-16T04:00:00Z","v":19202844,"vw":5.017236},{"c":4.57,"h":4.9829,"l":4.515,"n":21331,"o":4.955,"t":"2026-10-19T04:00:00Z","v":11895173,"vw":4.72657},{"c":4.68,"h":4.98,"l":4.425,"n":24980,"o":4.45,"t":"2026-10-20T04:00:00Z","v":14457261,"vw":4.724976},{"c":5.18,"h":5.22,"l":4.75,"n":21617,"o":4.92,"t":"2026-10-21T04:00:00Z","v":14483665,"vw":5.019706}],"volatilityBars":[{"c":5.44,"h":5.475,"l":5.36,"n":365,"o":5.44,"t":"2026-10-14T08:00:00Z","v":160050,"vw":5.422149},{"c":5.43,"h":5.44,"l":5.429,"n":15,"o":5.44,"t":"2026-10-14T08:15:00Z","v":11491,"vw":5.430971},{"c":5.36,"h":5.43,"l":5.36,"n":72,"o":5.43,"t":"2026-10-14T08:30:00Z","v":24039,"vw":5.39719},{"c":5.37,"h":5.38,"l":5.36,"n":36,"o":5.3698,"t":"2026-10-14T08:45:00Z","v":11748,"vw":5.365637},{"c":5.36,"h":5.37,"l":5.36,"n":23,"o":5.37,"t":"2026-10-14T09:00:00Z","v":9434,"vw":5.368534},{"c":5.331,"h":5.36,"l":5.33,"n":28,"o":5.36,"t":"2026-10-14T09:15:00Z","v":3501,"vw":5.344476},{"c":5.32,"h":5.34,"l":5.31,"n":30,"o":5.3103,"t":"2026-10-14T09:30:00Z","v":5370,"vw":5.3245},{"c":5.34,"h":5.34,"l":5.3201,"n":10,"o":5.33,"t":"2026-10-14T09:45:00Z","v":4600,"vw":5.330121},{"c":5.32,"h":5.33,"l":5.31,"n":111,"o":5.33,"t":"2026-10-14T10:00:00Z","v":37131,"vw":5.320529},{"c":5.34,"h":5.3507,"l":5.34,"n":8,"o":5.34,"t":"2026-10-14T10:15:00Z","v":7917,"vw":5.341122},{"c":5.3297,"h":5.34,"l":5.3297,"n":11,"o":5.34,"t":"2026-10-14T10:30:00Z","v":1233,"vw":5.336507},{"c":5.34,"h":5.34,"l":5.33,"n":13,"o":5.33,"t":"2026-10-14T10:45:00Z","v":2149,"vw":5.337373},{"c":5.32,"h":5.34,"l":5.2997,"n":90,"o":5.34,"t":"2026-10-14T11:00:00Z","v":18370,"vw":5.315206},{"c":5.3103,"h":5.329,"l":5.31,"n":29,"o":5.329,"t":"2026-10-14T11:15:00Z","v":8726,"vw":5.31501},{"c":5.32,"h":5.33,"l":5.3199,"n":39,"o":5.32,"t":"2026-10-14T11:30:00Z","v":8547,"vw":5.320489},{"c":5.32,"h":5.325,"l":5.31,"n":40,"o":5.32,"t":"2026-10-14T11:45:00Z","v":30801,"vw":5.319937},{"c":5.37,"h":5.37,"l":5.33,"n":78,"o":5.33,"t":"2026-10-14T12:00:00Z","v":23174,"vw":5.349044},{"c":5.38,"h":5.3875,"l":5.35,"n":153,"o":5.38,"t":"2026-10-14T12:15:00Z","v":45451,"vw":5.363633},{"c":5.2074,"h":5.38,"l":5.19,"n":800,"o":5.38,"t":"2026-10-14T12:30:00Z","v":390838,"vw":5.232822},{"c":5.19,"h":5.238,"l":5.17,"n":543,"o":5.21,"t":"2026-10-14T12:45:00Z","v":200907,"vw":5.209628},{"c":5.15,"h":5.1985,"l":5.15,"n":176,"o":5.19,"t":"2026-10-14T13:00:00Z","v":150635,"vw":5.177746},{"c":5.19,"h":5.19,"l":5.13,"n":393,"o":5.1582,"t":"2026-10-14T13:15:00Z","v":143319,"vw":5.150352},{"c":5.34,"h":5.41,"l":5.14,"n":2999,"o":5.19,"t":"2026-10-14T13:30:00Z","v":1392895,"vw":5.310164},{"c":5.1094,"h":5.35,"l":5.075,"n":1894,"o":5.345,"t":"2026-10-14T13:45:00Z","v":956811,"vw":5.214298},{"c":4.9566,"h":5.13,"l":4.9436,"n":2533,"o":5.1,"t":"2026-10-14T14:00:00Z","v":1420103,"vw":5.018152},{"c":5.0064,"h":5.0064,"l":4.905,"n":1936,"o":4.955,"t":"2026-10-14T14:15:00Z","v":1094585,"vw":4.954071},{"c":4.99,"h":5.05,"l":4.98,"n":1011,"o":5.005,"t":"2026-10-14T14:30:00Z","v":634247,"vw":5.005506},{"c":5.025,"h":5.025,"l":4.96,"n":964,"o":4.99,"t":"2026-10-14T14:45:00Z","v":380241,"vw":4.99656},{"c":4.895,"h":5.029,"l":4.8577,"n":1922,"o":5.025,"t":"2026-10-14T15:00:00Z","v":1045635,"vw":4.904316},{"c":4.97,"h":4.98,"l":4.8923,"n":1009,"o":4.9,"t":"2026-10-14T15:15:00Z","v":381853,"vw":4.948439},{"c":4.93,"h":4.9799,"l":4.925,"n":626,"o":4.96,"t":"2026-10-14T15:30:00Z","v":282657,"vw":4.953585},{"c":4.895,"h":4.9662,"l":4.8906,"n":857,"o":4.94,"t":"2026-10-14T15:45:00Z","v":265029,"vw":4.923335},{"c":4.89,"h":4.955,"l":4.88,"n":780,"o":4.89,"t":"2026-10-14T16:00:00Z","v":237403,"vw":4.914629},{"c":4.8898,"h":4.91,"l":4.86,"n":735,"o":4.895,"t":"2026-10-14T16:15:00Z","v":368843,"vw":4.883871},{"c":4.925,"h":4.94,"l":4.8738,"n":718,"o":4.8899,"t":"2026-10-14T16:30:00Z","v":269455,"vw":4.90496},{"c":4.92,"h":4.93,"l":4.8939,"n":627,"o":4.93,"t":"2026-10-14T16:45:00Z","v":358625,"vw":4.903323},{"c":4.91,"h":4.96,"l":4.91,"n":1031,"o":4.93,"t":"2026-10-14T17:00:00Z","v":239451,"vw":4.937324},{"c":4.9063,"h":4.93,"l":4.89,"n":488,"o":4.91,"t":"2026-10-14T17:15:00Z","v":199575,"vw":4.90824},{"c":4.895,"h":4.91,"l":4.875,"n":721,"o":4.9001,"t":"2026-10-14T17:30:00Z","v":230322,"vw":4.893669},{"c":4.7801,"h":4.895,"l":4.77,"n":2099,"o":4.8901,"t":"2026-10-14T17:45:00Z","v":1108102,"vw":4.812645},{"c":4.83,"h":4.8399,"l":4.77,"n":641,"o":4.79,"t":"2026-10-14T18:00:00Z","v":318167,"vw":4.805003},{"c":4.82,"h":4.8365,"l":4.8,"n":448,"o":4.8364,"t":"2026-10-14T18:15:00Z","v":216093,"vw":4.818347},{"c":4.795,"h":4.83,"l":4.78,"n":452,"o":4.8282,"t":"2026-10-14T18:30:00Z","v":126660,"vw":4.80359},{"c":4.815,"h":4.84,"l":4.7839,"n":410,"o":4.79,"t":"2026-10-14T18:45:00Z","v":183304,"vw":4.823751},{"c":4.805,"h":4.82,"l":4.79,"n":642,"o":4.815,"t":"2026-10-14T19:00:00Z","v":295215,"vw":4.804183},{"c":4.8099,"h":4.86,"l":4.795,"n":537,"o":4.8066,"t":"2026-10-14T19:15:00Z","v":273784,"vw":4.827619},{"c":4.815,"h":4.83,"l":4.795,"n":743,"o":4.805,"t":"2026-10-14T19:30:00Z","v":466832,"vw":4.808679},{"c":4.861,"h":4.87,"l":4.775,"n":1256,"o":4.815,"t":"2026-10-14T19:45:00Z","v":694397,"vw":4.840264},{"c":4.89,"h":4.89,"l":4.85,"n":139,"o":4.88,"t":"2026-10-14T20:00:00Z","v":683439,"vw":4.879702},{"c":4.86,"h":4.88,"l":4.8545,"n":65,"o":4.88,"t":"2026-10-14T20:15:00Z","v":18159,"vw":4.865845},{"c":4.84,"h":4.86,"l":4.84,"n":71,"o":4.86,"t":"2026-10-14T20:30:00Z","v":20841,"vw":4.851984},{"c":4.87,"h":4.87,"l":4.84,"n":98,"o":4.84,"t":"2026-10-14T20:45:00Z","v":25758,"vw":4.850084},{"c":4.8772,"h":4.88,"l":4.86,"n":25,"o":4.88,"t":"2026-10-14T21:00:00Z","v":7281,"vw":4.871038},{"c":4.85,"h":4.88,"l":4.85,"n":45,"o":4.88,"t":"2026-10-14T21:15:00Z","v":7504,"vw":4.858461},{"c":4.85,"h":4.86,"l":4.85,"n":25,"o":4.86,"t":"2026-10-14T21:30:00Z","v":7180,"vw":4.853389},{"c":4.8585,"h":4.86,"l":4.85,"n":52,"o":4.85,"t":"2026-10-14T21:45:00Z","v":13932,"vw":4.855205},{"c":4.85,"h":4.86,"l":4.85,"n":31,"o":4.85,"t":"2026-10-14T22:00:00Z","v":5916,"vw":4.853435},{"c":4.8199,"h":4.86,"l":4.8199,"n":78,"o":4.8431,"t":"2026-10-14T22:15:00Z","v":58897,"vw":4.825417},{"c":4.7798,"h":4.82,"l":4.77,"n":140,"o":4.81,"t":"2026-10-14T22:30:00Z","v":40964,"vw":4.793683},{"c":4.7597,"h":4.78,"l":4.75,"n":142,"o":4.77,"t":"2026-10-14T22:45:00Z","v":24321,"vw":4.763002},{"c":4.77,"h":4.77,"l":4.74,"n":163,"o":4.75,"t":"2026-10-14T23:00:00Z","v":43032,"vw":4.756446},{"c":4.7669,"h":4.77,"l":4.74,"n":71,"o":4.76,"t":"2026-10-14T23:15:00Z","v":7957,"vw":4.760381},{"c":4.74,"h":4.76,"l":4.73,"n":108,"o":4.755,"t":"2026-10-14T23:30:00Z","v":32022,"vw":4.738183},{"c":4.7599,"h":4.77,"l":4.73,"n":159,"o":4.74,"t":"2026-10-14T23:45:00Z","v":46614,"vw":4.748049},{"c":4.69,"h":4.76,"l":4.61,"n":615,"o":4.7,"t":"2026-10-15T08:00:00Z","v":281883,"vw":4.678835},{"c":4.69,"h":4.7,"l":4.665,"n":50,"o":4.6811,"t":"2026-10-15T08:15:00Z","v":12899,"vw":4.683575},{"c":4.69,"h":4.7,"l":4.681,"n":38,"o":4.69,"t":"2026-10-15T08:30:00Z","v":6318,"vw":4.69289},{"c":4.72,"h":4.73,"l":4.68,"n":60,"o":4.68,"t":"2026-10-15T08:45:00Z","v":20846,"vw":4.704371},{"c":4.74,"h":4.74,"l":4.72,"n":30,"o":4.72,"t":"2026-10-15T09:00:00Z","v":11788,"vw":4.725945},{"c":4.7,"h":4.7397,"l":4.7,"n":53,"o":4.7397,"t":"2026-10-15T09:15:00Z","v":14645,"vw":4.713908},{"c":4.7001,"h":4.7003,"l":4.7,"n":16,"o":4.7,"t":"2026-10-15T09:30:00Z","v":5534,"vw":4.700111},{"c":4.7009,"h":4.7011,"l":4.6801,"n":39,"o":4.69,"t":"2026-10-15T09:45:00Z","v":10709,"vw":4.692863},{"c":4.69,"h":4.7,"l":4.67,"n":25,"o":4.7,"t":"2026-10-15T10:00:00Z","v":4103,"vw":4.689109},{"c":4.675,"h":4.695,"l":4.675,"n":41,"o":4.69,"t":"2026-10-15T10:15:00Z","v":4540,"vw":4.688274},{"c":4.66,"h":4.69,"l":4.65,"n":91,"o":4.68,"t":"2026-10-15T10:30:00Z","v":18255,"vw":4.671361},{"c":4.68,"h":4.681,"l":4.659,"n":41,"o":4.659,"t":"2026-10-15T10:45:00Z","v":18336,"vw":4.663903},{"c":4.7,"h":4.7,"l":4.63,"n":323,"o":4.675,"t":"2026-10-15T11:00:00Z","v":90429,"vw":4.667111},{"c":4.7099,"h":4.7099,"l":4.68,"n":155,"o":4.69,"t":"2026-10-15T11:15:00Z","v":103900,"vw":4.697772},{"c":4.71,"h":4.73,"l":4.6973,"n":144,"o":4.7073,"t":"2026-10-15T11:30:00Z","v":34198,"vw":4.71432},{"c":4.7,"h":4.7198,"l":4.7,"n":58,"o":4.71,"t":"2026-10-15T11:45:00Z","v":11576,"vw":4.708103},{"c":4.69,"h":4.69,"l":4.67,"n":109,"o":4.69,"t":"2026-10-15T12:00:00Z","v":17698,"vw":4.679725},{"c":4.69,"h":4.69,"l":4.67,"n":89,"o":4.675,"t":"2026-10-15T12:15:00Z","v":19811,"vw":4.678393},{"c":4.6497,"h":4.68,"l":4.6,"n":305,"o":4.68,"t":"2026-10-15T12:30:00Z","v":103998,"vw":4.622333},{"c":4.63,"h":4.65,"l":4.62,"n":79,"o":4.6489,"t":"2026-10-15T12:45:00Z","v":23081,"vw":4.635502},{"c":4.61,"h":4.63,"l":4.5911,"n":218,"o":4.62,"t":"2026-10-15T13:00:00Z","v":67918,"vw":4.604259},{"c":4.57,"h":4.62,"l":4.56,"n":292,"o":4.61,"t":"2026-10-15T13:15:00Z","v":104825,"vw":4.588428},{"c":4.698,"h":4.7099,"l":4.4601,"n":4218,"o":4.575,"t":"2026-10-15T13:30:00Z","v":2221505,"vw":4.563277},{"c":4.54,"h":4.7,"l":4.495,"n":2091,"o":4.69,"t":"2026-10-15T13:45:00Z","v":1114717,"vw":4.578613},{"c":4.705,"h":4.79,"l":4.54,"n":1638,"o":4.545,"t":"2026-10-15T14:00:00Z","v":1068029,"vw":4.700012},{"c":4.705,"h":4.74,"l":4.685,"n":885,"o":4.71,"t":"2026-10-15T14:15:00Z","v":483575,"vw":4.715521},{"c":4.91,"h":4.9301,"l":4.685,"n":1201,"o":4.7,"t":"2026-10-15T14:30:00Z","v":898603,"vw":4.828539},{"c":4.975,"h":5.01,"l":4.8801,"n":1797,"o":4.9066,"t":"2026-10-15T14:45:00Z","v":1221488,"vw":4.947261},{"c":5.0728,"h":5.1051,"l":4.9501,"n":1427,"o":4.98,"t":"2026-10-15T15:00:00Z","v":1107865,"vw":5.031844},{"c":5.105,"h":5.121,"l":5.06,"n":997,"o":5.07,"t":"2026-10-15T15:15:00Z","v":772377,"vw":5.090159},{"c":5.145,"h":5.1871,"l":5.0871,"n":1045,"o":5.11,"t":"2026-10-15T15:30:00Z","v":664480,"vw":5.137851},{"c":5.1301,"h":5.17,"l":5.11,"n":728,"o":5.1472,"t":"2026-10-15T15:45:00Z","v":683653,"vw":5.145906},{"c":5.1699,"h":5.18,"l":5.0915,"n":522,"o":5.13,"t":"2026-10-15T16:00:00Z","v":408005,"vw":5.14071},{"c":5.115,"h":5.17,"l":5.115,"n":355,"o":5.1601,"t":"2026-10-15T16:15:00Z","v":272137,"vw":5.143365},{"c":5.18,"h":5.18,"l":5.11,"n":380,"o":5.12,"t":"2026-10-15T16:30:00Z","v":228362,"vw":5.139152},{"c":5.185,"h":5.2,"l":5.1501,"n":386,"o":5.18,"t":"2026-10-15T16:45:00Z","v":307617,"vw":5.174372},{"c":5.21,"h":5.21,"l":5.1601,"n":385,"o":5.19,"t":"2026-10-15T17:00:00Z","v":351886,"vw":5.190177},{"c":5.235,"h":5.27,"l":5.2078,"n":624,"o":5.2078,"t":"2026-10-15T17:15:00Z","v":468624,"vw":5.243324},{"c":5.2702,"h":5.285,"l":5.23,"n":438,"o":5.235,"t":"2026-10-15T17:30:00Z","v":278964,"vw":5.259642},{"c":5.3,"h":5.315,"l":5.27,"n":809,"o":5.27,"t":"2026-10-15T17:45:00Z","v":356942,"vw":5.297261},{"c":5.19,"h":5.296,"l":5.185,"n":684,"o":5.2899,"t":"2026-10-15T18:00:00Z","v":383353,"vw":5.241131},{"c":5.285,"h":5.29,"l":5.17,"n":395,"o":5.199,"t":"2026-10-15T18:15:00Z","v":205597,"vw":5.224852},{"c":5.365,"h":5.37,"l":5.282,"n":991,"o":5.29,"t":"2026-10-15T18:30:00Z","v":466410,"vw":5.312965},{"c":5.345,"h":5.37,"l":5.33,"n":701,"o":5.365,"t":"2026-10-15T18:45:00Z","v":324629,"vw":5.349279},{"c":5.385,"h":5.39,"l":5.34,"n":448,"o":5.345,"t":"2026-10-15T19:00:00Z","v":256566,"vw":5.361657},{"c":5.455,"h":5.48,"l":5.3801,"n":880,"o":5.385,"t":"2026-10-15T19:15:00Z","v":411809,"vw":5.433896},{"c":5.5398,"h":5.5398,"l":5.45,"n":1133,"o":5.455,"t":"2026-10-15T19:30:00Z","v":531416,"vw":5.490309},{"c":5.46,"h":5.56,"l":5.45,"n":1358,"o":5.535,"t":"2026-10-15T19:45:00Z","v":716786,"vw":5.508805},{"c":5.39,"h":5.4627,"l":5.37,"n":335,"o":5.46,"t":"2026-10-15T20:00:00Z","v":177968,"vw":5.417117},{"c":5.405,"h":5.42,"l":5.38,"n":85,"o":5.39,"t":"2026-10-15T20:15:00Z","v":36278,"vw":5.403142},{"c":5.4,"h":5.4169,"l":5.3905,"n":64,"o":5.405,"t":"2026-10-15T20:30:00Z","v":22287,"vw":5.401577},{"c":5.36,"h":5.41,"l":5.32,"n":637,"o":5.41,"t":"2026-10-15T20:45:00Z","v":38505,"vw":5.372265},{"c":5.369,"h":5.39,"l":5.33,"n":46,"o":5.33,"t":"2026-10-15T21:00:00Z","v":24617,"vw":5.353888},{"c":5.39,"h":5.4,"l":5.36,"n":28,"o":5.36,"t":"2026-10-15T21:15:00Z","v":7136,"vw":5.372654},{"c":5.39,"h":5.39,"l":5.37,"n":22,"o":5.39,"t":"2026-10-15T21:30:00Z","v":8112,"vw":5.385434},{"c":5.37,"h":5.38,"l":5.36,"n":27,"o":5.37,"t":"2026-10-15T21:45:00Z","v":8684,"vw":5.375321},{"c":5.381,"h":5.39,"l":5.37,"n":28,"o":5.37,"t":"2026-10-15T22:00:00Z","v":23509,"vw":5.381882},{"c":5.4,"h":5.4,"l":5.37,"n":14,"o":5.385,"t":"2026-10-15T22:15:00Z","v":16032,"vw":5.386358},{"c":5.39,"h":5.4,"l":5.3831,"n":22,"o":5.39,"t":"2026-10-15T22:30:00Z","v":7103,"vw":5.392698},{"c":5.3802,"h":5.4,"l":5.38,"n":24,"o":5.4,"t":"2026-10-15T22:45:00Z","v":6613,"vw":5.389312},{"c":5.365,"h":5.38,"l":5.36,"n":25,"o":5.38,"t":"2026-10-15T23:00:00Z","v":15249,"vw":5.368636},{"c":5.351,"h":5.36,"l":5.35,"n":11,"o":5.36,"t":"2026-10-15T23:15:00Z","v":2095,"vw":5.352291},{"c":5.3585,"h":5.36,"l":5.35,"n":14,"o":5.36,"t":"2026-10-15T23:30:00Z","v":7851,"vw":5.352229},{"c":5.36,"h":5.36,"l":5.35,"n":28,"o":5.35,"t":"2026-10-15T23:45:00Z","v":17354,"vw":5.354549},{"c":5.32,"h":5.4,"l":5.29,"n":320,"o":5.32,"t":"2026-10-16T08:00:00Z","v":83479,"vw":5.327898},{"c":5.32,"h":5.32,"l":5.31,"n":7,"o":5.31,"t":"2026-10-16T08:15:00Z","v":784,"vw":5.315415},{"c":5.34,"h":5.34,"l":5.32,"n":14,"o":5.32,"t":"2026-10-16T08:30:00Z","v":2145,"vw":5.332195},{"c":5.3397,"h":5.34,"l":5.3397,"n":13,"o":5.34,"t":"2026-10-16T08:45:00Z","v":5027,"vw":5.339879},{"c":5.31,"h":5.32,"l":5.3,"n":37,"o":5.32,"t":"2026-10-16T09:00:00Z","v":5497,"vw":5.309361},{"c":5.31,"h":5.31,"l":5.3,"n":25,"o":5.31,"t":"2026-10-16T09:15:00Z","v":2931,"vw":5.307336},{"c":5.295,"h":5.31,"l":5.295,"n":25,"o":5.3,"t":"2026-10-16T09:30:00Z","v":14342,"vw":5.307027},{"c":5.26,"h":5.3,"l":5.26,"n":81,"o":5.3,"t":"2026-10-16T09:45:00Z","v":16539,"vw":5.281263},{"c":5.2489,"h":5.26,"l":5.23,"n":89,"o":5.26,"t":"2026-10-16T10:00:00Z","v":28630,"vw":5.242883},{"c":5.26,"h":5.26,"l":5.24,"n":21,"o":5.24,"t":"2026-10-16T10:15:00Z","v":5354,"vw":5.2555},{"c":5.31,"h":5.32,"l":5.2698,"n":164,"o":5.27,"t":"2026-10-16T10:30:00Z","v":26970,"vw":5.301121},{"c":5.3,"h":5.32,"l":5.3,"n":162,"o":5.3099,"t":"2026-10-16T10:45:00Z","v":14371,"vw":5.311182},{"c":5.39,"h":5.39,"l":5.29,"n":231,"o":5.29,"t":"2026-10-16T11:00:00Z","v":74641,"vw":5.339317},{"c":5.39,"h":5.42,"l":5.34,"n":289,"o":5.3891,"t":"2026-10-16T11:15:00Z","v":76782,"vw":5.379824},{"c":5.36,"h":5.4,"l":5.35,"n":107,"o":5.4,"t":"2026-10-16T11:30:00Z","v":29757,"vw":5.366053},{"c":5.32,"h":5.3515,"l":5.312,"n":108,"o":5.35,"t":"2026-10-16T11:45:00Z","v":31477,"vw":5.331424},{"c":5.2628,"h":5.33,"l":5.2628,"n":133,"o":5.33,"t":"2026-10-16T12:00:00Z","v":33260,"vw":5.287292},{"c":5.3,"h":5.31,"l":5.255,"n":154,"o":5.26,"t":"2026-10-16T12:15:00Z","v":50179,"vw":5.281117},{"c":5.26,"h":5.3011,"l":5.26,"n":217,"o":5.29,"t":"2026-10-16T12:30:00Z","v":69590,"vw":5.283006},{"c":5.261,"h":5.27,"l":5.24,"n":129,"o":5.26,"t":"2026-10-16T12:45:00Z","v":50286,"vw":5.257844},{"c":5.28,"h":5.28,"l":5.258,"n":147,"o":5.27,"t":"2026-10-16T13:00:00Z","v":59738,"vw":5.262512},{"c":5.31,"h":5.33,"l":5.27,"n":352,"o":5.28,"t":"2026-10-16T13:15:00Z","v":93731,"vw":5.307664},{"c":5.321,"h":5.37,"l":5.155,"n":2944,"o":5.3,"t":"2026-10-16T13:30:00Z","v":1595124,"vw":5.287468},{"c":5.341,"h":5.39,"l":5.23,"n":1920,"o":5.32,"t":"2026-10-16T13:45:00Z","v":929065,"vw":5.315293},{"c":5.375,"h":5.39,"l":5.29,"n":1427,"o":5.345,"t":"2026-10-16T14:00:00Z","v":884644,"vw":5.34152},{"c":5.3602,"h":5.43,"l":5.34,"n":1192,"o":5.375,"t":"2026-10-16T14:15:00Z","v":488569,"vw":5.387519},{"c":5.38,"h":5.4139,"l":5.3501,"n":1149,"o":5.36,"t":"2026-10-16T14:30:00Z","v":505015,"vw":5.390033},{"c":5.271,"h":5.385,"l":5.2602,"n":942,"o":5.38,"t":"2026-10-16T14:45:00Z","v":389265,"vw":5.318513},{"c":5.305,"h":5.32,"l":5.22,"n":884,"o":5.2711,"t":"2026-10-16T15:00:00Z","v":465761,"vw":5.279485},{"c":5.29,"h":5.31,"l":5.23,"n":788,"o":5.3,"t":"2026-10-16T15:15:00Z","v":456196,"vw":5.286617},{"c":5.2398,"h":5.32,"l":5.22,"n":651,"o":5.2939,"t":"2026-10-16T15:30:00Z","v":190077,"vw":5.278381},{"c":5.12,"h":5.27,"l":5.1,"n":1093,"o":5.235,"t":"2026-10-16T15:45:00Z","v":467837,"vw":5.157183},{"c":5.15,"h":5.16,"l":5.04,"n":1140,"o":5.115,"t":"2026-10-16T16:00:00Z","v":639373,"vw":5.085429},{"c":5.12,"h":5.16,"l":5.1,"n":633,"o":5.15,"t":"2026-10-16T16:15:00Z","v":224105,"vw":5.124018},{"c":5.1399,"h":5.1399,"l":5.08,"n":450,"o":5.12,"t":"2026-10-16T16:30:00Z","v":307729,"vw":5.107391},{"c":5.07,"h":5.1401,"l":5.055,"n":707,"o":5.139,"t":"2026-10-16T16:45:00Z","v":255272,"vw":5.081762},{"c":5.005,"h":5.08,"l":4.975,"n":1426,"o":5.0799,"t":"2026-10-16T17:00:00Z","v":1056015,"vw":5.018771},{"c":5.005,"h":5.025,"l":4.94,"n":957,"o":5,"t":"2026-10-16T17:15:00Z","v":701581,"vw":4.976612},{"c":5.0299,"h":5.065,"l":4.995,"n":859,"o":5.01,"t":"2026-10-16T17:30:00Z","v":705815,"vw":5.023733},{"c":4.97,"h":5.04,"l":4.965,"n":603,"o":5.0299,"t":"2026-10-16T17:45:00Z","v":349803,"vw":5.003049},{"c":4.98,"h":5.01,"l":4.94,"n":808,"o":4.97,"t":"2026-10-16T18:00:00Z","v":444821,"vw":4.962336},{"c":4.945,"h":5.005,"l":4.935,"n":857,"o":4.9972,"t":"2026-10-16T18:15:00Z","v":442492,"vw":4.97248},{"c":4.805,"h":4.95,"l":4.7604,"n":1569,"o":4.945,"t":"2026-10-16T18:30:00Z","v":715133,"vw":4.873549},{"c":4.665,"h":4.855,"l":4.63,"n":4021,"o":4.8086,"t":"2026-10-16T18:45:00Z","v":2558333,"vw":4.726907},{"c":4.725,"h":4.7299,"l":4.575,"n":2164,"o":4.655,"t":"2026-10-16T19:00:00Z","v":1084732,"vw":4.641506},{"c":4.746,"h":4.78,"l":4.6729,"n":1127,"o":4.73,"t":"2026-10-16T19:15:00Z","v":604377,"vw":4.733319},{"c":4.675,"h":4.76,"l":4.665,"n":985,"o":4.74,"t":"2026-10-16T19:30:00Z","v":662868,"vw":4.701999},{"c":4.8234,"h":4.84,"l":4.6701,"n":1437,"o":4.68,"t":"2026-10-16T19:45:00Z","v":963131,"vw":4.768323},{"c":4.84,"h":4.85,"l":4.8071,"n":143,"o":4.83,"t":"2026-10-16T20:00:00Z","v":75718,"vw":4.833351},{"c":4.84,"h":4.85,"l":4.82,"n":118,"o":4.84,"t":"2026-10-16T20:15:00Z","v":36421,"vw":4.83662},{"c":4.86,"h":4.86,"l":4.8315,"n":62,"o":4.8385,"t":"2026-10-16T20:30:00Z","v":23077,"vw":4.853744},{"c":4.85,"h":4.86,"l":4.84,"n":26,"o":4.86,"t":"2026-10-16T20:45:00Z","v":16998,"vw":4.845582},{"c":4.85,"h":4.85,"l":4.8207,"n":46,"o":4.84,"t":"2026-10-16T21:00:00Z","v":15323,"vw":4.842556},{"c":4.84,"h":4.85,"l":4.84,"n":30,"o":4.8498,"t":"2026-10-16T21:15:00Z","v":7780,"vw":4.846797},{"c":4.84,"h":4.85,"l":4.83,"n":51,"o":4.84,"t":"2026-10-16T21:30:00Z","v":15401,"vw":4.839822},{"c":4.825,"h":4.84,"l":4.825,"n":23,"o":4.838,"t":"2026-10-16T21:45:00Z","v":10590,"vw":4.836894},{"c":4.83,"h":4.83,"l":4.82,"n":23,"o":4.82,"t":"2026-10-16T22:00:00Z","v":5931,"vw":4.825838},{"c":4.83,"h":4.83,"l":4.82,"n":50,"o":4.8296,"t":"2026-10-16T22:15:00Z","v":14956,"vw":4.827564},{"c":4.8399,"h":4.85,"l":4.82,"n":110,"o":4.84,"t":"2026-10-16T22:30:00Z","v":23528,"vw":4.84095},{"c":4.82,"h":4.8377,"l":4.82,"n":44,"o":4.83,"t":"2026-10-16T22:45:00Z","v":15045,"vw":4.822088},{"c":4.82,"h":4.83,"l":4.82,"n":26,"o":4.83,"t":"2026-10-16T23:00:00Z","v":23932,"vw":4.823922},{"c":4.81,"h":4.83,"l":4.81,"n":61,"o":4.8204,"t":"2026-10-16T23:15:00Z","v":22562,"vw":4.825078},{"c":4.82,"h":4.82,"l":4.8008,"n":91,"o":4.81,"t":"2026-10-16T23:30:00Z","v":15263,"vw":4.810372},{"c":4.83,"h":4.83,"l":4.81,"n":24,"o":4.83,"t":"2026-10-16T23:45:00Z","v":14843,"vw":4.820137},{"c":4.99,"h":5.08,"l":4.97,"n":360,"o":5.04,"t":"2026-10-19T08:00:00Z","v":127579,"vw":5.023846},{"c":5,"h":5.03,"l":5,"n":101,"o":5,"t":"2026-10-19T08:15:00Z","v":34989,"vw":5.011375},{"c":5.005,"h":5.0198,"l":4.99,"n":60,"o":5.0089,"t":"2026-10-19T08:30:00Z","v":33639,"vw":5.003734},{"c":5,"h":5.0099,"l":5,"n":29,"o":5.0099,"t":"2026-10-19T08:45:00Z","v":24894,"vw":5.000182},{"c":4.9913,"h":5,"l":4.99,"n":6,"o":4.9997,"t":"2026-10-19T09:00:00Z","v":1953,"vw":4.996045},{"c":5.0111,"h":5.0187,"l":4.995,"n":34,"o":4.995,"t":"2026-10-19T09:15:00Z","v":8608,"vw":5.005961},{"c":5.0204,"h":5.0296,"l":5.0101,"n":24,"o":5.0197,"t":"2026-10-19T09:30:00Z","v":1958,"vw":5.018848},{"c":5.01,"h":5.025,"l":5.01,"n":22,"o":5.025,"t":"2026-10-19T09:45:00Z","v":8367,"vw":5.02031},{"c":4.99,"h":5.0094,"l":4.99,"n":19,"o":5.001,"t":"2026-10-19T10:00:00Z","v":8978,"vw":5.00138},{"c":4.92,"h":4.9902,"l":4.92,"n":61,"o":4.99,"t":"2026-10-19T10:15:00Z","v":20548,"vw":4.96421},{"c":4.9507,"h":4.96,"l":4.9012,"n":88,"o":4.9012,"t":"2026-10-19T10:30:00Z","v":26699,"vw":4.928461},{"c":4.97,"h":4.97,"l":4.95,"n":53,"o":4.95,"t":"2026-10-19T10:45:00Z","v":13085,"vw":4.961518},{"c":4.9373,"h":4.97,"l":4.92,"n":74,"o":4.97,"t":"2026-10-19T11:00:00Z","v":29599,"vw":4.935304},{"c":4.93,"h":4.95,"l":4.93,"n":63,"o":4.93,"t":"2026-10-19T11:15:00Z","v":26701,"vw":4.936533},{"c":4.96,"h":4.96,"l":4.92,"n":64,"o":4.94,"t":"2026-10-19T11:30:00Z","v":33114,"vw":4.935786},{"c":4.98,"h":4.98,"l":4.95,"n":70,"o":4.95,"t":"2026-10-19T11:45:00Z","v":21061,"vw":4.967497},{"c":4.995,"h":4.995,"l":4.965,"n":58,"o":4.9701,"t":"2026-10-19T12:00:00Z","v":16880,"vw":4.980732},{"c":4.9997,"h":5.0199,"l":4.98,"n":105,"o":5,"t":"2026-10-19T12:15:00Z","v":28463,"vw":5.002116},{"c":5.005,"h":5.01,"l":5,"n":153,"o":5,"t":"2026-10-19T12:30:00Z","v":77293,"vw":5.003255},{"c":5,"h":5.0073,"l":5,"n":231,"o":5.0015,"t":"2026-10-19T12:45:00Z","v":95680,"vw":5.001011},{"c":5.0102,"h":5.04,"l":5,"n":177,"o":5,"t":"2026-10-19T13:00:00Z","v":108382,"vw":5.020962},{"c":4.965,"h":5.02,"l":4.96,"n":330,"o":5.0115,"t":"2026-10-19T13:15:00Z","v":198928,"vw":5.002104},{"c":4.9,"h":4.9829,"l":4.8218,"n":1996,"o":4.955,"t":"2026-10-19T13:30:00Z","v":1049533,"vw":4.913429},{"c":4.8201,"h":4.92,"l":4.8101,"n":1332,"o":4.899,"t":"2026-10-19T13:45:00Z","v":904501,"vw":4.861678},{"c":4.795,"h":4.835,"l":4.7,"n":1511,"o":4.825,"t":"2026-10-19T14:00:00Z","v":818968,"vw":4.747248},{"c":4.7613,"h":4.8099,"l":4.735,"n":694,"o":4.7988,"t":"2026-10-19T14:15:00Z","v":516884,"vw":4.772363},{"c":4.727,"h":4.761,"l":4.7,"n":636,"o":4.76,"t":"2026-10-19T14:30:00Z","v":359024,"vw":4.723526},{"c":4.776,"h":4.82,"l":4.725,"n":654,"o":4.725,"t":"2026-10-19T14:45:00Z","v":544120,"vw":4.770377},{"c":4.7831,"h":4.819,"l":4.775,"n":438,"o":4.775,"t":"2026-10-19T15:00:00Z","v":265338,"vw":4.795088},{"c":4.8323,"h":4.84,"l":4.78,"n":588,"o":4.781,"t":"2026-10-19T15:15:00Z","v":391151,"vw":4.816112},{"c":4.7695,"h":4.84,"l":4.745,"n":636,"o":4.8323,"t":"2026-10-19T15:30:00Z","v":359895,"vw":4.78342},{"c":4.7514,"h":4.77,"l":4.74,"n":404,"o":4.765,"t":"2026-10-19T15:45:00Z","v":451833,"vw":4.760219},{"c":4.731,"h":4.7557,"l":4.7,"n":650,"o":4.75,"t":"2026-10-19T16:00:00Z","v":544769,"vw":4.719893},{"c":4.715,"h":4.75,"l":4.7,"n":312,"o":4.7356,"t":"2026-10-19T16:15:00Z","v":144014,"vw":4.722348},{"c":4.6987,"h":4.716,"l":4.69,"n":434,"o":4.715,"t":"2026-10-19T16:30:00Z","v":219971,"vw":4.700938},{"c":4.6784,"h":4.705,"l":4.67,"n":482,"o":4.6999,"t":"2026-10-19T16:45:00Z","v":238035,"vw":4.686665},{"c":4.655,"h":4.68,"l":4.645,"n":509,"o":4.68,"t":"2026-10-19T17:00:00Z","v":294700,"vw":4.659027},{"c":4.6699,"h":4.6782,"l":4.6417,"n":331,"o":4.66,"t":"2026-10-19T17:15:00Z","v":274161,"vw":4.66091},{"c":4.626,"h":4.666,"l":4.6229,"n":341,"o":4.666,"t":"2026-10-19T17:30:00Z","v":192337,"vw":4.637922},{"c":4.625,"h":4.625,"l":4.59,"n":649,"o":4.62,"t":"2026-10-19T17:45:00Z","v":392673,"vw":4.607203},{"c":4.635,"h":4.65,"l":4.6191,"n":667,"o":4.626,"t":"2026-10-19T18:00:00Z","v":530023,"vw":4.63726},{"c":4.5885,"h":4.6451,"l":4.57,"n":715,"o":4.63,"t":"2026-10-19T18:15:00Z","v":230065,"vw":4.60241},{"c":4.6084,"h":4.61,"l":4.5727,"n":448,"o":4.585,"t":"2026-10-19T18:30:00Z","v":372858,"vw":4.588461},{"c":4.59,"h":4.6361,"l":4.59,"n":472,"o":4.61,"t":"2026-10-19T18:45:00Z","v":198892,"vw":4.609333},{"c":4.58,"h":4.6061,"l":4.57,"n":444,"o":4.59,"t":"2026-10-19T19:00:00Z","v":222681,"vw":4.58882},{"c":4.615,"h":4.6499,"l":4.575,"n":648,"o":4.575,"t":"2026-10-19T19:15:00Z","v":259770,"vw":4.607565},{"c":4.6,"h":4.63,"l":4.595,"n":814,"o":4.615,"t":"2026-10-19T19:30:00Z","v":262036,"vw":4.611658},{"c":4.5652,"h":4.6,"l":4.515,"n":1404,"o":4.595,"t":"2026-10-19T19:45:00Z","v":623913,"vw":4.555146},{"c":4.5815,"h":4.5854,"l":4.54,"n":153,"o":4.57,"t":"2026-10-19T20:00:00Z","v":58515,"vw":4.575061},{"c":4.59,"h":4.595,"l":4.585,"n":51,"o":4.59,"t":"2026-10-19T20:15:00Z","v":9910,"vw":4.589405},{"c":4.58,"h":4.6,"l":4.58,"n":82,"o":4.5801,"t":"2026-10-19T20:30:00Z","v":22516,"vw":4.587253},{"c":4.5915,"h":4.6,"l":4.5805,"n":52,"o":4.59,"t":"2026-10-19T20:45:00Z","v":27066,"vw":4.593143},{"c":4.59,"h":4.6,"l":4.59,"n":55,"o":4.6,"t":"2026-10-19T21:00:00Z","v":13144,"vw":4.591675},{"c":4.609,"h":4.61,"l":4.6,"n":65,"o":4.6,"t":"2026-10-19T21:15:00Z","v":44763,"vw":4.60658},{"c":4.6,"h":4.61,"l":4.6,"n":21,"o":4.6,"t":"2026-10-19T21:30:00Z","v":2446,"vw":4.60407},{"c":4.6,"h":4.61,"l":4.59,"n":41,"o":4.6001,"t":"2026-10-19T21:45:00Z","v":9701,"vw":4.597988},{"c":4.61,"h":4.61,"l":4.6,"n":16,"o":4.609,"t":"2026-10-19T22:00:00Z","v":5112,"vw":4.606891},{"c":4.61,"h":4.62,"l":4.6031,"n":24,"o":4.61,"t":"2026-10-19T22:15:00Z","v":5621,"vw":4.610134},{"c":4.609,"h":4.62,"l":4.6,"n":24,"o":4.62,"t":"2026-10-19T22:30:00Z","v":5999,"vw":4.610429},{"c":4.6,"h":4.61,"l":4.6,"n":11,"o":4.6,"t":"2026-10-19T22:45:00Z","v":3936,"vw":4.601821},{"c":4.59,"h":4.61,"l":4.59,"n":74,"o":4.61,"t":"2026-10-19T23:00:00Z","v":29033,"vw":4.599318},{"c":4.6,"h":4.61,"l":4.5801,"n":24,"o":4.59,"t":"2026-10-19T23:15:00Z","v":10244,"vw":4.584133},{"c":4.6,"h":4.61,"l":4.581,"n":26,"o":4.6,"t":"2026-10-19T23:30:00Z","v":5923,"vw":4.598207},{"c":4.59,"h":4.6,"l":4.58,"n":56,"o":4.6,"t":"2026-10-19T23:45:00Z","v":28823,"vw":4.59189},{"c":4.45,"h":4.59,"l":4.44,"n":403,"o":4.5,"t":"2026-10-20T08:00:00Z","v":95643,"vw":4.498062},{"c":4.472,"h":4.49,"l":4.45,"n":51,"o":4.45,"t":"2026-10-20T08:15:00Z","v":20065,"vw":4.474944},{"c":4.47,"h":4.49,"l":4.46,"n":24,"o":4.47,"t":"2026-10-20T08:30:00Z","v":3554,"vw":4.477815},{"c":4.46,"h":4.47,"l":4.45,"n":60,"o":4.47,"t":"2026-10-20T08:45:00Z","v":29462,"vw":4.458876},{"c":4.43,"h":4.47,"l":4.43,"n":73,"o":4.47,"t":"2026-10-20T09:00:00Z","v":28634,"vw":4.435336},{"c":4.47,"h":4.48,"l":4.44,"n":189,"o":4.44,"t":"2026-10-20T09:15:00Z","v":45455,"vw":4.466306},{"c":4.4504,"h":4.47,"l":4.4504,"n":15,"o":4.47,"t":"2026-10-20T09:30:00Z","v":3804,"vw":4.463906},{"c":4.44,"h":4.45,"l":4.44,"n":34,"o":4.45,"t":"2026-10-20T09:45:00Z","v":5579,"vw":4.449244},{"c":4.47,"h":4.47,"l":4.45,"n":23,"o":4.45,"t":"2026-10-20T10:00:00Z","v":3988,"vw":4.456676},{"c":4.46,"h":4.48,"l":4.4499,"n":31,"o":4.48,"t":"2026-10-20T10:15:00Z","v":6819,"vw":4.464767},{"c":4.45,"h":4.4697,"l":4.45,"n":13,"o":4.465,"t":"2026-10-20T10:30:00Z","v":2217,"vw":4.459046},{"c":4.45,"h":4.455,"l":4.45,"n":3,"o":4.455,"t":"2026-10-20T10:45:00Z","v":1249,"vw":4.450918},{"c":4.47,"h":4.49,"l":4.4503,"n":226,"o":4.465,"t":"2026-10-20T11:00:00Z","v":60333,"vw":4.470767},{"c":4.425,"h":4.47,"l":4.425,"n":120,"o":4.47,"t":"2026-10-20T11:15:00Z","v":18379,"vw":4.43846},{"c":4.4499,"h":4.46,"l":4.42,"n":143,"o":4.43,"t":"2026-10-20T11:30:00Z","v":49359,"vw":4.429698},{"c":4.43,"h":4.44,"l":4.42,"n":69,"o":4.435,"t":"2026-10-20T11:45:00Z","v":16639,"vw":4.428462},{"c":4.42,"h":4.435,"l":4.41,"n":129,"o":4.43,"t":"2026-10-20T12:00:00Z","v":34038,"vw":4.422271},{"c":4.4326,"h":4.45,"l":4.42,"n":68,"o":4.42,"t":"2026-10-20T12:15:00Z","v":25046,"vw":4.440077},{"c":4.48,"h":4.48,"l":4.43,"n":126,"o":4.43,"t":"2026-10-20T12:30:00Z","v":58122,"vw":4.449329},{"c":4.4628,"h":4.49,"l":4.46,"n":120,"o":4.47,"t":"2026-10-20T12:45:00Z","v":40514,"vw":4.4745},{"c":4.4599,"h":4.465,"l":4.44,"n":115,"o":4.45,"t":"2026-10-20T13:00:00Z","v":29336,"vw":4.450946},{"c":4.45,"h":4.48,"l":4.435,"n":236,"o":4.4598,"t":"2026-10-20T13:15:00Z","v":75009,"vw":4.448005},{"c":4.48,"h":4.59,"l":4.425,"n":1843,"o":4.45,"t":"2026-10-20T13:30:00Z","v":853668,"vw":4.504367},{"c":4.635,"h":4.6399,"l":4.485,"n":1425,"o":4.485,"t":"2026-10-20T13:45:00Z","v":1106576,"vw":4.563623},{"c":4.7364,"h":4.7364,"l":4.6101,"n":1510,"o":4.63,"t":"2026-10-20T14:00:00Z","v":941299,"vw":4.667798},{"c":4.8201,"h":4.845,"l":4.69,"n":1433,"o":4.7399,"t":"2026-10-20T14:15:00Z","v":891895,"vw":4.760908},{"c":4.945,"h":4.98,"l":4.8298,"n":1659,"o":4.83,"t":"2026-10-20T14:30:00Z","v":1151022,"vw":4.914706},{"c":4.9026,"h":4.96,"l":4.87,"n":1514,"o":4.941,"t":"2026-10-20T14:45:00Z","v":1188901,"vw":4.91177},{"c":4.7697,"h":4.9,"l":4.724,"n":1867,"o":4.9,"t":"2026-10-20T15:00:00Z","v":1164998,"vw":4.814089},{"c":4.7199,"h":4.775,"l":4.69,"n":1601,"o":4.77,"t":"2026-10-20T15:15:00Z","v":984236,"vw":4.739158},{"c":4.7,"h":4.7399,"l":4.6738,"n":841,"o":4.72,"t":"2026-10-20T15:30:00Z","v":423270,"vw":4.704986},{"c":4.705,"h":4.7077,"l":4.6635,"n":523,"o":4.69,"t":"2026-10-20T15:45:00Z","v":413894,"vw":4.682852},{"c":4.7199,"h":4.735,"l":4.69,"n":511,"o":4.705,"t":"2026-10-20T16:00:00Z","v":429995,"vw":4.718789},{"c":4.695,"h":4.73,"l":4.67,"n":432,"o":4.7285,"t":"2026-10-20T16:15:00Z","v":249483,"vw":4.692472},{"c":4.72,"h":4.7287,"l":4.7,"n":475,"o":4.7,"t":"2026-10-20T16:30:00Z","v":183466,"vw":4.711661},{"c":4.7366,"h":4.77,"l":4.71,"n":411,"o":4.715,"t":"2026-10-20T16:45:00Z","v":277991,"vw":4.746476},{"c":4.74,"h":4.75,"l":4.72,"n":375,"o":4.735,"t":"2026-10-20T17:00:00Z","v":358608,"vw":4.737314},{"c":4.74,"h":4.76,"l":4.735,"n":186,"o":4.745,"t":"2026-10-20T17:15:00Z","v":118987,"vw":4.745674},{"c":4.74,"h":4.75,"l":4.7201,"n":348,"o":4.74,"t":"2026-10-20T17:30:00Z","v":236654,"vw":4.735206},{"c":4.73,"h":4.76,"l":4.72,"n":236,"o":4.745,"t":"2026-10-20T17:45:00Z","v":110703,"vw":4.741645},{"c":4.665,"h":4.74,"l":4.66,"n":461,"o":4.73,"t":"2026-10-20T18:00:00Z","v":330556,"vw":4.689357},{"c":4.6511,"h":4.68,"l":4.6511,"n":574,"o":4.67,"t":"2026-10-20T18:15:00Z","v":291569,"vw":4.665197},{"c":4.6202,"h":4.6599,"l":4.6198,"n":370,"o":4.655,"t":"2026-10-20T18:30:00Z","v":217591,"vw":4.643154},{"c":4.645,"h":4.6659,"l":4.615,"n":492,"o":4.62,"t":"2026-10-20T18:45:00Z","v":162365,"vw":4.648813},{"c":4.6401,"h":4.67,"l":4.64,"n":506,"o":4.6488,"t":"2026-10-20T19:00:00Z","v":131608,"vw":4.655502},{"c":4.645,"h":4.65,"l":4.635,"n":442,"o":4.645,"t":"2026-10-20T19:15:00Z","v":488133,"vw":4.642552},{"c":4.65,"h":4.66,"l":4.63,"n":725,"o":4.64,"t":"2026-10-20T19:30:00Z","v":193424,"vw":4.642855},{"c":4.68,"h":4.6969,"l":4.6397,"n":815,"o":4.645,"t":"2026-10-20T19:45:00Z","v":431422,"vw":4.669421},{"c":4.69,"h":4.6904,"l":4.6615,"n":81,"o":4.68,"t":"2026-10-20T20:00:00Z","v":36602,"vw":4.674267},{"c":4.6993,"h":4.6993,"l":4.6717,"n":49,"o":4.69,"t":"2026-10-20T20:15:00Z","v":17336,"vw":4.686211},{"c":4.71,"h":4.72,"l":4.6986,"n":46,"o":4.6986,"t":"2026-10-20T20:30:00Z","v":9571,"vw":4.706018},{"c":4.734,"h":4.7396,"l":4.701,"n":72,"o":4.71,"t":"2026-10-20T20:45:00Z","v":28611,"vw":4.71792},{"c":4.72,"h":4.74,"l":4.71,"n":81,"o":4.73,"t":"2026-10-20T21:00:00Z","v":37869,"vw":4.728879},{"c":4.7388,"h":4.75,"l":4.7285,"n":73,"o":4.73,"t":"2026-10-20T21:15:00Z","v":29349,"vw":4.739707},{"c":4.74,"h":4.74,"l":4.72,"n":40,"o":4.72,"t":"2026-10-20T21:30:00Z","v":18977,"vw":4.733747},{"c":4.74,"h":4.74,"l":4.72,"n":62,"o":4.73,"t":"2026-10-20T21:45:00Z","v":32865,"vw":4.73484},{"c":4.765,"h":4.77,"l":4.74,"n":130,"o":4.74,"t":"2026-10-20T22:00:00Z","v":38024,"vw":4.754574},{"c":4.7785,"h":4.79,"l":4.7531,"n":122,"o":4.76,"t":"2026-10-20T22:15:00Z","v":85880,"vw":4.777255},{"c":4.78,"h":4.7901,"l":4.76,"n":40,"o":4.7703,"t":"2026-10-20T22:30:00Z","v":24382,"vw":4.780845},{"c":4.79,"h":4.79,"l":4.7615,"n":38,"o":4.79,"t":"2026-10-20T22:45:00Z","v":26804,"vw":4.782908},{"c":4.761,"h":4.79,"l":4.7602,"n":29,"o":4.78,"t":"2026-10-20T23:00:00Z","v":23756,"vw":4.774827},{"c":4.75,"h":4.7603,"l":4.73,"n":35,"o":4.7603,"t":"2026-10-20T23:15:00Z","v":20601,"vw":4.752271},{"c":4.76,"h":4.76,"l":4.75,"n":32,"o":4.75,"t":"2026-10-20T23:30:00Z","v":14901,"vw":4.751217},{"c":4.7899,"h":4.79,"l":4.76,"n":56,"o":4.76,"t":"2026-10-20T23:45:00Z","v":23166,"vw":4.775973},{"c":4.8,"h":4.81,"l":4.73,"n":174,"o":4.75,"t":"2026-10-21T08:00:00Z","v":89089,"vw":4.759375},{"c":4.81,"h":4.82,"l":4.78,"n":112,"o":4.7997,"t":"2026-10-21T08:15:00Z","v":46419,"vw":4.807911},{"c":4.8,"h":4.81,"l":4.78,"n":63,"o":4.81,"t":"2026-10-21T08:30:00Z","v":13519,"vw":4.799006},{"c":4.78,"h":4.85,"l":4.78,"n":108,"o":4.82,"t":"2026-10-21T08:45:00Z","v":29094,"vw":4.821466},{"c":4.8177,"h":4.82,"l":4.78,"n":52,"o":4.78,"t":"2026-10-21T09:00:00Z","v":13305,"vw":4.793221},{"c":4.83,"h":4.8401,"l":4.82,"n":40,"o":4.831,"t":"2026-10-21T09:15:00Z","v":16299,"vw":4.83149},{"c":4.82,"h":4.83,"l":4.82,"n":18,"o":4.83,"t":"2026-10-21T09:30:00Z","v":4214,"vw":4.821598},{"c":4.8122,"h":4.83,"l":4.81,"n":18,"o":4.82,"t":"2026-10-21T09:45:00Z","v":7121,"vw":4.818078},{"c":4.7912,"h":4.81,"l":4.7911,"n":26,"o":4.81,"t":"2026-10-21T10:00:00Z","v":16675,"vw":4.807797},{"c":4.7976,"h":4.8,"l":4.78,"n":36,"o":4.78,"t":"2026-10-21T10:15:00Z","v":11334,"vw":4.784949},{"c":4.83,"h":4.83,"l":4.79,"n":32,"o":4.79,"t":"2026-10-21T10:30:00Z","v":9252,"vw":4.802469},{"c":4.8304,"h":4.84,"l":4.83,"n":32,"o":4.83,"t":"2026-10-21T10:45:00Z","v":7510,"vw":4.83128},{"c":4.84,"h":4.8515,"l":4.8301,"n":170,"o":4.8302,"t":"2026-10-21T11:00:00Z","v":109955,"vw":4.844417},{"c":4.85,"h":4.87,"l":4.83,"n":95,"o":4.84,"t":"2026-10-21T11:15:00Z","v":46473,"vw":4.844831},{"c":4.85,"h":4.86,"l":4.8412,"n":65,"o":4.86,"t":"2026-10-21T11:30:00Z","v":40373,"vw":4.854515},{"c":4.86,"h":4.87,"l":4.8403,"n":60,"o":4.8497,"t":"2026-10-21T11:45:00Z","v":20001,"vw":4.858167},{"c":4.8497,"h":4.8699,"l":4.8497,"n":45,"o":4.85,"t":"2026-10-21T12:00:00Z","v":20387,"vw":4.862699},{"c":4.8987,"h":4.9,"l":4.84,"n":198,"o":4.8403,"t":"2026-10-21T12:15:00Z","v":145709,"vw":4.86283},{"c":4.885,"h":4.9,"l":4.87,"n":153,"o":4.89,"t":"2026-10-21T12:30:00Z","v":60711,"vw":4.886016},{"c":4.861,"h":4.89,"l":4.84,"n":338,"o":4.88,"t":"2026-10-21T12:45:00Z","v":283162,"vw":4.856984},{"c":4.92,"h":4.93,"l":4.8601,"n":260,"o":4.87,"t":"2026-10-21T13:00:00Z","v":149140,"vw":4.905601},{"c":4.92,"h":4.93,"l":4.89,"n":342,"o":4.9189,"t":"2026-10-21T13:15:00Z","v":120398,"vw":4.914334},{"c":4.905,"h":4.9467,"l":4.765,"n":2295,"o":4.92,"t":"2026-10-21T13:30:00Z","v":1756220,"vw":4.863062},{"c":4.88,"h":5.02,"l":4.8649,"n":1954,"o":4.915,"t":"2026-10-21T13:45:00Z","v":1372866,"vw":4.953571},{"c":4.84,"h":4.87,"l":4.75,"n":1138,"o":4.87,"t":"2026-10-21T14:00:00Z","v":709245,"vw":4.812539},{"c":4.8989,"h":4.9568,"l":4.81,"n":855,"o":4.845,"t":"2026-10-21T14:15:00Z","v":635658,"vw":4.891675},{"c":5,"h":5,"l":4.89,"n":980,"o":4.9,"t":"2026-10-21T14:30:00Z","v":685528,"vw":4.93831},{"c":5.03,"h":5.1,"l":4.99,"n":1759,"o":4.995,"t":"2026-10-21T14:45:00Z","v":1365203,"vw":5.037799},{"c":5.0999,"h":5.1066,"l":5,"n":1330,"o":5.03,"t":"2026-10-21T15:00:00Z","v":1029452,"vw":5.053582},{"c":5.0898,"h":5.11,"l":5.02,"n":1170,"o":5.095,"t":"2026-10-21T15:15:00Z","v":643515,"vw":5.07767},{"c":5.1,"h":5.14,"l":5.09,"n":1103,"o":5.09,"t":"2026-10-21T15:30:00Z","v":783236,"vw":5.115321},{"c":5.115,"h":5.128,"l":5.0838,"n":1114,"o":5.105,"t":"2026-10-21T15:45:00Z","v":545919,"vw":5.101488},{"c":5.0868,"h":5.12,"l":5.07,"n":680,"o":5.12,"t":"2026-10-21T16:00:00Z","v":308857,"vw":5.094233},{"c":5.105,"h":5.1261,"l":5.08,"n":790,"o":5.0877,"t":"2026-10-21T16:15:00Z","v":449524,"vw":5.100201},{"c":5.175,"h":5.22,"l":5.095,"n":1098,"o":5.11,"t":"2026-10-21T16:30:00Z","v":681270,"vw":5.153738},{"c":5.115,"h":5.2,"l":5.115,"n":752,"o":5.17,"t":"2026-10-21T16:45:00Z","v":599078,"vw":5.158943},{"c":5.115,"h":5.1299,"l":5.0901,"n":743,"o":5.115,"t":"2026-10-21T17:00:00Z","v":371827,"vw":5.11134},{"c":5.155,"h":5.17,"l":5.105,"n":655,"o":5.115,"t":"2026-10-21T17:15:00Z","v":570985,"vw":5.133576},{"c":5.151,"h":5.18,"l":5.15,"n":599,"o":5.16,"t":"2026-10-21T17:30:00Z","v":612523,"vw":5.161249},{"c":5.18,"h":5.18,"l":5.1501,"n":117,"o":5.155,"t":"2026-10-21T17:45:00Z","v":101063,"vw":5.167376}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.02795282292113275,"strike":6.059056458422655,"iv":1.562346798049957,"gamma":0.2923418488111488,"theta":-0.02592744126657865,"vega":0.0006862811737611171,"rho":0.000027868523665019752,"breakevenPct":17.73712343024735},{"delta":0.15,"premium":0.05528431706399396,"strike":6.288627317440242,"iv":2.136049820271417,"gamma":0.3134196679810707,"theta":-0.04311492653327043,"vega":0.00088590937248068,"rho":0.00004138693347218339,"breakevenPct":22.706221170294693},{"delta":0.2,"premium":0.06361723461936424,"strike":5.955310615225431,"iv":1.7630786367247486,"gamma":0.47131499005162414,"theta":-0.041671593256317585,"vega":0.0010609265438751517,"rho":0.000056107459910533997,"breakevenPct":16.420267888680762},{"delta":0.25,"premium":0.0719501521747345,"strike":5.621993913010621,"iv":1.3901074531780804,"gamma":0.6292103121221775,"theta":-0.04022825997936474,"vega":0.0012359437152696232,"rho":0.0000708279863488846,"breakevenPct":10.134314607066834},{"delta":0.3,"premium":0.09367635506677141,"strike":5.458496988740508,"iv":1.2618840010473946,"gamma":0.6893241686305316,"theta":-0.04041385179366326,"vega":0.0013083006022518984,"rho":0.00008434704137315325,"breakevenPct":7.392134309618562},{"delta":0.35,"premium":0.12313432835820895,"strike":5.393034825870647,"iv":1.274950248756219,"gamma":0.6929900497512438,"theta":-0.04153980099502488,"vega":0.0013213930348258706,"rho":0.000097172502489608,"breakevenPct":6.695728321641314},{"delta":0.4,"premium":0.15259230164964654,"strike":5.327572663000786,"iv":1.2880164964650431,"gamma":0.696655930871956,"theta":-0.04266575019638649,"vega":0.0013344854673998428,"rho":0.00010999796360606278,"breakevenPct":5.9993223336640655},{"delta":0.45,"premium":0.18205027494108406,"strike":5.262110500130924,"iv":1.3010827441738675,"gamma":0.7003218119926683,"theta":-0.0437916993977481,"vega":0.001347577899973815,"rho":0.00012282342472251756,"breakevenPct":5.302916345686818},{"delta":0.5,"premium":0.2115082482325216,"strike":5.196648337261063,"iv":1.3141489918826919,"gamma":0.7039876931133805,"theta":-0.04491764859910972,"vega":0.0013606703325477873,"rho":0.0001356488858389723,"breakevenPct":4.6065103577095705},{"delta":0.55,"premium":0.24096622152395916,"strike":5.1311861743912015,"iv":1.327215239591516,"gamma":0.7076535742340927,"theta":-0.046043597800471334,"vega":0.0013737627651217595,"rho":0.0001484743469554271,"breakevenPct":3.9101043697323212},{"delta":0.6,"premium":0.2704241948153967,"strike":5.065724011521341,"iv":1.3402814873003404,"gamma":0.7113194553548049,"theta":-0.04716954700183294,"vega":0.001386855197695732,"rho":0.00016129980807188184,"breakevenPct":3.2136983817550737},{"delta":0.65,"premium":0.2998821681068342,"strike":5.00026184865148,"iv":1.3533477350091647,"gamma":0.7149853364755171,"theta":-0.04829549620319456,"vega":0.0013999476302697042,"rho":0.00017412526918833662,"breakevenPct":2.5172923937778258}],"put":[{"delta":0.1,"premium":0.038413544260664206,"strike":4.268270885213284,"iv":2.021054825562957,"gamma":0.2288159356129168,"theta":-0.031117066422567723,"vega":0.0006707983150068337,"rho":-0.00003187567281208483,"breakevenPct":18.18457754443675},{"delta":0.15,"premium":0.05541744703627804,"strike":4.536116313575187,"iv":1.7380820726319588,"gamma":0.3428336118940694,"theta":-0.03658831194406878,"vega":0.000887876843970309,"rho":-0.00004776120221452065,"breakevenPct":13.33271051181994},{"delta":0.2,"premium":0.07303328322962538,"strike":4.653555221530836,"iv":1.6336562314593108,"gamma":0.44039472280696323,"theta":-0.03914823297088681,"vega":0.0010175282758765598,"rho":-0.00006382588585541714,"breakevenPct":11.401896744657435},{"delta":0.25,"premium":0.09064911942297271,"strike":4.770994129486485,"iv":1.529230390286663,"gamma":0.5379558337198571,"theta":-0.04170815399770484,"vega":0.0011471797077828108,"rho":-0.00007989056949631363,"breakevenPct":9.47108297749493},{"delta":0.3,"premium":0.10826495561632005,"strike":4.888433037442134,"iv":1.4248045491140153,"gamma":0.6355169446327509,"theta":-0.044268075024522874,"vega":0.0012768311396890617,"rho":-0.00009595525313721011,"breakevenPct":7.540269210332425},{"delta":0.35,"premium":0.12783630470016208,"strike":5.0040518638573745,"iv":1.3293001620745541,"gamma":0.7266716369529983,"theta":-0.04682641815235008,"vega":0.0014,"rho":-0.0001121033210142392,"breakevenPct":5.682484348990089},{"delta":0.4,"premium":0.1845623987034036,"strike":5.085089141004862,"iv":1.4033034035656402,"gamma":0.6961043760129659,"theta":-0.0493547811993517,"vega":0.0014,"rho":-0.00012983568937778751,"breakevenPct":5.212248698230971},{"delta":0.45,"premium":0.24128849270664507,"strike":5.16612641815235,"iv":1.477306645056726,"gamma":0.6655371150729334,"theta":-0.05188314424635332,"vega":0.0014,"rho":-0.0001475680577413358,"breakevenPct":4.742013047471852},{"delta":0.5,"premium":0.29801458670988656,"strike":5.247163695299838,"iv":1.5513098865478119,"gamma":0.6349698541329011,"theta":-0.05441150729335494,"vega":0.0014,"rho":-0.00016530042610488408,"breakevenPct":4.271777396712735},{"delta":0.55,"premium":0.35474068071312803,"strike":5.328200972447326,"iv":1.625313128038898,"gamma":0.6044025931928687,"theta":-0.056939870340356566,"vega":0.0014,"rho":-0.00018303279446843236,"breakevenPct":3.801541745953616},{"delta":0.6,"premium":0.41146677471636944,"strike":5.4092382495948135,"iv":1.6993163695299838,"gamma":0.5738353322528363,"theta":-0.05946823338735818,"vega":0.0014,"rho":-0.00020076516283198064,"breakevenPct":3.3313060951944986},{"delta":0.65,"premium":0.468192868719611,"strike":5.490275526742302,"iv":1.7733196110210696,"gamma":0.5432680713128039,"theta":-0.061996596434359806,"vega":0.0014,"rho":-0.00021849753119552892,"breakevenPct":2.86107044443538},{"delta":0.7,"premium":0.8282129885109315,"strike":5.8363933223913635,"iv":2.4865655780845177,"gamma":0.3806328730516322,"theta":-0.07979876344947312,"vega":0.0013421919040864105,"rho":-0.0002545108710513294,"breakevenPct":3.1299741996047965},{"delta":0.75,"premium":1.3517625656673855,"strike":6.351762565667386,"iv":3.345817677912596,"gamma":0.24602740911048332,"theta":-0.09829200970376674,"vega":0.0012414292302282517,"rho":-0.00029958235453214144,"breakevenPct":3.2882011605415844},{"delta":0.8,"premium":2.3785699815827583,"strike":7.378569981582758,"iv":4.607179226731474,"gamma":0.15585221178702602,"theta":-0.11970748353211295,"vega":0.0010951761688185473,"rho":-0.00037315454777266533,"breakevenPct":3.2882011605415844},{"delta":0.85,"premium":3.25336148684339,"strike":8.293012091414095,"iv":5.067311001348466,"gamma":0.11751411912751535,"theta":-0.10990815753701573,"vega":0.0009105991544971076,"rho":-0.0004379321187436409,"breakevenPct":2.5212649019206026},{"delta":0.9,"premium":4.008973904406529,"strike":9.099067185824119,"iv":5.069324049091976,"gamma":0.08818322353446825,"theta":-0.0827765586535813,"vega":0.0006849724068428242,"rho":-0.0004960639441887741,"breakevenPct":1.5455844986926892}]},"raw":{"call":[{"delta":0.1,"premium":0.02795282292113275,"strike":6.059056458422655,"iv":1.562346798049957,"gamma":0.2923418488111488,"theta":-0.02592744126657865,"vega":0.0006862811737611171,"rho":0.000027868523665019752,"breakevenPct":17.73712343024735},{"delta":0.15,"premium":0.05528431706399396,"strike":6.288627317440242,"iv":2.136049820271417,"gamma":0.3134196679810707,"theta":-0.04311492653327043,"vega":0.00088590937248068,"rho":0.00004138693347218339,"breakevenPct":22.706221170294693},{"delta":0.2,"premium":0.06361723461936424,"strike":5.955310615225431,"iv":1.7630786367247486,"gamma":0.47131499005162414,"theta":-0.041671593256317585,"vega":0.0010609265438751517,"rho":0.000056107459910533997,"breakevenPct":16.420267888680762},{"delta":0.25,"premium":0.0719501521747345,"strike":5.621993913010621,"iv":1.3901074531780804,"gamma":0.6292103121221775,"theta":-0.04022825997936474,"vega":0.0012359437152696232,"rho":0.0000708279863488846,"breakevenPct":10.134314607066834},{"delta":0.3,"premium":0.09367635506677141,"strike":5.458496988740508,"iv":1.2618840010473946,"gamma":0.6893241686305316,"theta":-0.04041385179366326,"vega":0.0013083006022518984,"rho":0.00008434704137315325,"breakevenPct":7.392134309618562},{"delta":0.35,"premium":0.12313432835820895,"strike":5.393034825870647,"iv":1.274950248756219,"gamma":0.6929900497512438,"theta":-0.04153980099502488,"vega":0.0013213930348258706,"rho":0.000097172502489608,"breakevenPct":6.695728321641314},{"delta":0.4,"premium":0.15259230164964654,"strike":5.327572663000786,"iv":1.2880164964650431,"gamma":0.696655930871956,"theta":-0.04266575019638649,"vega":0.0013344854673998428,"rho":0.00010999796360606278,"breakevenPct":5.9993223336640655},{"delta":0.45,"premium":0.18205027494108406,"strike":5.262110500130924,"iv":1.3010827441738675,"gamma":0.7003218119926683,"theta":-0.0437916993977481,"vega":0.001347577899973815,"rho":0.00012282342472251756,"breakevenPct":5.302916345686818},{"delta":0.5,"premium":0.2115082482325216,"strike":5.196648337261063,"iv":1.3141489918826919,"gamma":0.7039876931133805,"theta":-0.04491764859910972,"vega":0.0013606703325477873,"rho":0.0001356488858389723,"breakevenPct":4.6065103577095705},{"delta":0.55,"premium":0.24096622152395916,"strike":5.1311861743912015,"iv":1.327215239591516,"gamma":0.7076535742340927,"theta":-0.046043597800471334,"vega":0.0013737627651217595,"rho":0.0001484743469554271,"breakevenPct":3.9101043697323212},{"delta":0.6,"premium":0.2704241948153967,"strike":5.065724011521341,"iv":1.3402814873003404,"gamma":0.7113194553548049,"theta":-0.04716954700183294,"vega":0.001386855197695732,"rho":0.00016129980807188184,"breakevenPct":3.2136983817550737},{"delta":0.65,"premium":0.2998821681068342,"strike":5.00026184865148,"iv":1.3533477350091647,"gamma":0.7149853364755171,"theta":-0.04829549620319456,"vega":0.0013999476302697042,"rho":0.00017412526918833662,"breakevenPct":2.5172923937778258}],"put":[{"delta":0.1,"premium":0.038413544260664206,"strike":4.268270885213284,"iv":2.021054825562957,"gamma":0.2288159356129168,"theta":-0.031117066422567723,"vega":0.0006707983150068337,"rho":-0.00003187567281208483,"breakevenPct":18.18457754443675},{"delta":0.15,"premium":0.05541744703627804,"strike":4.536116313575187,"iv":1.7380820726319588,"gamma":0.3428336118940694,"theta":-0.03658831194406878,"vega":0.000887876843970309,"rho":-0.00004776120221452065,"breakevenPct":13.33271051181994},{"delta":0.2,"premium":0.07303328322962538,"strike":4.653555221530836,"iv":1.6336562314593108,"gamma":0.44039472280696323,"theta":-0.03914823297088681,"vega":0.0010175282758765598,"rho":-0.00006382588585541714,"breakevenPct":11.401896744657435},{"delta":0.25,"premium":0.09064911942297271,"strike":4.770994129486485,"iv":1.529230390286663,"gamma":0.5379558337198571,"theta":-0.04170815399770484,"vega":0.0011471797077828108,"rho":-0.00007989056949631363,"breakevenPct":9.47108297749493},{"delta":0.3,"premium":0.10826495561632005,"strike":4.888433037442134,"iv":1.4248045491140153,"gamma":0.6355169446327509,"theta":-0.044268075024522874,"vega":0.0012768311396890617,"rho":-0.00009595525313721011,"breakevenPct":7.540269210332425},{"delta":0.35,"premium":0.12783630470016208,"strike":5.0040518638573745,"iv":1.3293001620745541,"gamma":0.7266716369529983,"theta":-0.04682641815235008,"vega":0.0014,"rho":-0.0001121033210142392,"breakevenPct":5.682484348990089},{"delta":0.4,"premium":0.1845623987034036,"strike":5.085089141004862,"iv":1.4033034035656402,"gamma":0.6961043760129659,"theta":-0.0493547811993517,"vega":0.0014,"rho":-0.00012983568937778751,"breakevenPct":5.212248698230971},{"delta":0.45,"premium":0.24128849270664507,"strike":5.16612641815235,"iv":1.477306645056726,"gamma":0.6655371150729334,"theta":-0.05188314424635332,"vega":0.0014,"rho":-0.0001475680577413358,"breakevenPct":4.742013047471852},{"delta":0.5,"premium":0.29801458670988656,"strike":5.247163695299838,"iv":1.5513098865478119,"gamma":0.6349698541329011,"theta":-0.05441150729335494,"vega":0.0014,"rho":-0.00016530042610488408,"breakevenPct":4.271777396712735},{"delta":0.55,"premium":0.35474068071312803,"strike":5.328200972447326,"iv":1.625313128038898,"gamma":0.6044025931928687,"theta":-0.056939870340356566,"vega":0.0014,"rho":-0.00018303279446843236,"breakevenPct":3.801541745953616},{"delta":0.6,"premium":0.41146677471636944,"strike":5.4092382495948135,"iv":1.6993163695299838,"gamma":0.5738353322528363,"theta":-0.05946823338735818,"vega":0.0014,"rho":-0.00020076516283198064,"breakevenPct":3.3313060951944986},{"delta":0.65,"premium":0.468192868719611,"strike":5.490275526742302,"iv":1.7733196110210696,"gamma":0.5432680713128039,"theta":-0.061996596434359806,"vega":0.0014,"rho":-0.00021849753119552892,"breakevenPct":2.86107044443538},{"delta":0.7,"premium":0.8282129885109315,"strike":5.8363933223913635,"iv":2.4865655780845177,"gamma":0.3806328730516322,"theta":-0.07979876344947312,"vega":0.0013421919040864105,"rho":-0.0002545108710513294,"breakevenPct":3.1299741996047965},{"delta":0.75,"premium":1.3517625656673855,"strike":6.351762565667386,"iv":3.345817677912596,"gamma":0.24602740911048332,"theta":-0.09829200970376674,"vega":0.0012414292302282517,"rho":-0.00029958235453214144,"breakevenPct":3.2882011605415844},{"delta":0.8,"premium":2.3785699815827583,"strike":7.378569981582758,"iv":4.607179226731474,"gamma":0.15585221178702602,"theta":-0.11970748353211295,"vega":0.0010951761688185473,"rho":-0.00037315454777266533,"breakevenPct":3.2882011605415844},{"delta":0.85,"premium":3.25336148684339,"strike":8.293012091414095,"iv":5.067311001348466,"gamma":0.11751411912751535,"theta":-0.10990815753701573,"vega":0.0009105991544971076,"rho":-0.0004379321187436409,"breakevenPct":2.5212649019206026},{"delta":0.9,"premium":4.008973904406529,"strike":9.099067185824119,"iv":5.069324049091976,"gamma":0.08818322353446825,"theta":-0.0827765586535813,"vega":0.0006849724068428242,"rho":-0.0004960639441887741,"breakevenPct":1.5455844986926892}]}},"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"}}