{"symbol":"JOBY","url":"https://intraalpha.com/companies/JOBY","capturedAt":"2026-10-16T21:48:50.046Z","state":"ready","quote":{"symbol":"JOBY","last_price":4.67,"prev_close":4.81,"regular_close":4.66,"change":-0.14,"change_pct":-2.9106,"regular_change":-0.15,"regular_change_pct":-3.1185,"extended_change":0.01,"extended_change_pct":0.2146,"bid":4.65,"ask":4.67,"bid_size":300,"ask_size":1000,"volume":16409473,"vwap":4.714006,"open":4.79,"high":4.85,"low":4.65,"close":4.66,"trade_count":61004,"last_trade_at":"2026-10-16T21:46:15.582680563Z","last_quote_at":"2026-10-16T21:48:45.110332274Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:45.811532494-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"JOBY","fetched_at":"2026-10-16T21:48:49.419089+00:00","name":"Joby Aviation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AIRPORTS & AIR SERVICES","country":"USA","description":"Joby Aviation (JOBY) is leading the charge in the aerospace sector with its innovative all-electric vertical takeoff and landing (eVTOL) aircraft, poised to redefine urban air mobility. The company is dedicated to addressing urban transportation challenges through its advanced technologies that prioritize sustainability and efficiency. Bolstered by substantial investments in research and development, Joby is strategically focused on navigating regulatory landscapes, positioning itself as a key player in the rapidly evolving eco-friendly transportation market. As demand for sustainable mobility solutions grows, Joby presents an appealing opportunity for institutional investors looking to engage with transformative advancements in transport.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4592916000,"ebitda":-838780032,"pe_ratio":null,"peg_ratio":null,"book_value":1.791,"dividend_per_share":null,"dividend_yield":null,"eps":-0.9,"revenue_ttm":116295000,"gross_profit_ttm":39876000,"profit_margin":0,"operating_margin_ttm":-6.75,"return_on_assets_ttm":-0.275,"return_on_equity_ttm":-0.659,"quarterly_earnings_growth":0,"quarterly_revenue_growth":2574.93,"analyst_target_price":10.34,"analyst_number":1,"beta":2.662,"fifty_two_week_high":17.5,"fifty_two_week_low":4.43,"fifty_day_ma":6.72,"two_hundred_day_ma":9.23,"shares_outstanding":996294000,"forward_pe":null,"price_to_sales":39.49,"price_to_book":3.525,"ev_to_revenue":40.51,"ev_to_ebitda":-9.19},"optionObservedAt":"2026-10-16T19:52:18.004Z","bars":[{"c":5.77,"h":5.78,"l":5.74,"n":391,"o":5.77,"t":"2026-10-09T08:00:00Z","v":39366,"vw":5.757583},{"c":5.76,"h":5.79,"l":5.76,"n":16,"o":5.79,"t":"2026-10-09T08:05:00Z","v":729,"vw":5.767011},{"c":5.79,"h":5.79,"l":5.79,"n":3,"o":5.79,"t":"2026-10-09T08:10:00Z","v":4077,"vw":5.79},{"c":5.799,"h":5.8,"l":5.785,"n":28,"o":5.79,"t":"2026-10-09T08:15:00Z","v":2285,"vw":5.791413},{"c":5.8,"h":5.8098,"l":5.79,"n":41,"o":5.8,"t":"2026-10-09T08:20:00Z","v":5152,"vw":5.799981},{"c":5.79,"h":5.79,"l":5.78,"n":22,"o":5.79,"t":"2026-10-09T08:30:00Z","v":1223,"vw":5.78812},{"c":5.79,"h":5.79,"l":5.7895,"n":8,"o":5.7895,"t":"2026-10-09T08:35:00Z","v":575,"vw":5.789758},{"c":5.78,"h":5.79,"l":5.78,"n":25,"o":5.79,"t":"2026-10-09T08:40:00Z","v":3717,"vw":5.787211},{"c":5.79,"h":5.79,"l":5.77,"n":43,"o":5.77,"t":"2026-10-09T08:45:00Z","v":5487,"vw":5.772017},{"c":5.8,"h":5.8,"l":5.8,"n":30,"o":5.8,"t":"2026-10-09T08:50:00Z","v":6732,"vw":5.8},{"c":5.79,"h":5.8,"l":5.79,"n":9,"o":5.7994,"t":"2026-10-09T08:55:00Z","v":941,"vw":5.798375},{"c":5.78,"h":5.7896,"l":5.78,"n":10,"o":5.7896,"t":"2026-10-09T09:00:00Z","v":540,"vw":5.787054},{"c":5.7799,"h":5.7799,"l":5.7799,"n":4,"o":5.7799,"t":"2026-10-09T09:05:00Z","v":930,"vw":5.7799},{"c":5.77,"h":5.77,"l":5.77,"n":7,"o":5.77,"t":"2026-10-09T09:10:00Z","v":1076,"vw":5.77},{"c":5.7795,"h":5.78,"l":5.77,"n":6,"o":5.78,"t":"2026-10-09T09:20:00Z","v":835,"vw":5.777478},{"c":5.78,"h":5.78,"l":5.77,"n":7,"o":5.77,"t":"2026-10-09T09:25:00Z","v":1715,"vw":5.774016},{"c":5.78,"h":5.79,"l":5.78,"n":9,"o":5.79,"t":"2026-10-09T09:30:00Z","v":6340,"vw":5.785138},{"c":5.78,"h":5.79,"l":5.78,"n":9,"o":5.79,"t":"2026-10-09T09:35:00Z","v":950,"vw":5.781196},{"c":5.7795,"h":5.7795,"l":5.771,"n":4,"o":5.775,"t":"2026-10-09T09:40:00Z","v":2755,"vw":5.775057},{"c":5.77,"h":5.77,"l":5.77,"n":15,"o":5.77,"t":"2026-10-09T09:45:00Z","v":10181,"vw":5.77},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-10-09T09:50:00Z","v":180,"vw":5.76},{"c":5.76,"h":5.7695,"l":5.76,"n":8,"o":5.7695,"t":"2026-10-09T09:55:00Z","v":1138,"vw":5.762061},{"c":5.76,"h":5.77,"l":5.76,"n":6,"o":5.77,"t":"2026-10-09T10:00:00Z","v":702,"vw":5.764431},{"c":5.76,"h":5.7697,"l":5.76,"n":3,"o":5.7697,"t":"2026-10-09T10:10:00Z","v":400,"vw":5.76485},{"c":5.77,"h":5.77,"l":5.77,"n":6,"o":5.77,"t":"2026-10-09T10:15:00Z","v":1301,"vw":5.77},{"c":5.77,"h":5.7795,"l":5.77,"n":12,"o":5.77,"t":"2026-10-09T10:20:00Z","v":564,"vw":5.772375},{"c":5.7699,"h":5.77,"l":5.7699,"n":4,"o":5.77,"t":"2026-10-09T10:25:00Z","v":210,"vw":5.76995},{"c":5.77,"h":5.77,"l":5.77,"n":57,"o":5.77,"t":"2026-10-09T10:30:00Z","v":2016,"vw":5.77},{"c":5.76,"h":5.77,"l":5.76,"n":16,"o":5.77,"t":"2026-10-09T10:35:00Z","v":810,"vw":5.763317},{"c":5.73,"h":5.76,"l":5.73,"n":197,"o":5.76,"t":"2026-10-09T10:40:00Z","v":14443,"vw":5.741275},{"c":5.74,"h":5.74,"l":5.74,"n":8,"o":5.74,"t":"2026-10-09T10:45:00Z","v":1232,"vw":5.74},{"c":5.7495,"h":5.75,"l":5.745,"n":9,"o":5.745,"t":"2026-10-09T10:50:00Z","v":1147,"vw":5.746833},{"c":5.77,"h":5.77,"l":5.75,"n":19,"o":5.75,"t":"2026-10-09T10:55:00Z","v":7322,"vw":5.759441},{"c":5.78,"h":5.78,"l":5.75,"n":190,"o":5.7607,"t":"2026-10-09T11:00:00Z","v":49579,"vw":5.770063},{"c":5.7795,"h":5.78,"l":5.77,"n":26,"o":5.78,"t":"2026-10-09T11:05:00Z","v":11368,"vw":5.77722},{"c":5.7826,"h":5.7826,"l":5.77,"n":34,"o":5.77,"t":"2026-10-09T11:10:00Z","v":6030,"vw":5.776701},{"c":5.77,"h":5.79,"l":5.77,"n":52,"o":5.79,"t":"2026-10-09T11:15:00Z","v":3285,"vw":5.777097},{"c":5.79,"h":5.79,"l":5.78,"n":20,"o":5.78,"t":"2026-10-09T11:20:00Z","v":2964,"vw":5.784936},{"c":5.8,"h":5.8,"l":5.78,"n":36,"o":5.78,"t":"2026-10-09T11:25:00Z","v":10484,"vw":5.789281},{"c":5.8,"h":5.8,"l":5.79,"n":20,"o":5.8,"t":"2026-10-09T11:30:00Z","v":5335,"vw":5.79649},{"c":5.79,"h":5.79,"l":5.77,"n":43,"o":5.79,"t":"2026-10-09T11:35:00Z","v":11562,"vw":5.780187},{"c":5.79,"h":5.79,"l":5.79,"n":25,"o":5.79,"t":"2026-10-09T11:40:00Z","v":3801,"vw":5.79},{"c":5.7895,"h":5.79,"l":5.781,"n":28,"o":5.781,"t":"2026-10-09T11:45:00Z","v":1469,"vw":5.789111},{"c":5.79,"h":5.79,"l":5.78,"n":5,"o":5.79,"t":"2026-10-09T11:50:00Z","v":1617,"vw":5.78427},{"c":5.8,"h":5.8,"l":5.78,"n":32,"o":5.78,"t":"2026-10-09T11:55:00Z","v":3454,"vw":5.790525},{"c":5.81,"h":5.82,"l":5.7997,"n":84,"o":5.7999,"t":"2026-10-09T12:00:00Z","v":49307,"vw":5.804599},{"c":5.8,"h":5.82,"l":5.8,"n":25,"o":5.81,"t":"2026-10-09T12:05:00Z","v":4582,"vw":5.807406},{"c":5.79,"h":5.81,"l":5.7899,"n":129,"o":5.8,"t":"2026-10-09T12:10:00Z","v":32113,"vw":5.792754},{"c":5.78,"h":5.79,"l":5.78,"n":19,"o":5.78,"t":"2026-10-09T12:15:00Z","v":1882,"vw":5.786665},{"c":5.78,"h":5.79,"l":5.78,"n":55,"o":5.79,"t":"2026-10-09T12:20:00Z","v":3004,"vw":5.782199},{"c":5.7896,"h":5.79,"l":5.7795,"n":20,"o":5.78,"t":"2026-10-09T12:25:00Z","v":1877,"vw":5.781615},{"c":5.78,"h":5.79,"l":5.77,"n":60,"o":5.78,"t":"2026-10-09T12:30:00Z","v":22429,"vw":5.779526},{"c":5.782,"h":5.79,"l":5.77,"n":87,"o":5.7701,"t":"2026-10-09T12:35:00Z","v":7291,"vw":5.780264},{"c":5.78,"h":5.8,"l":5.77,"n":144,"o":5.785,"t":"2026-10-09T12:40:00Z","v":25825,"vw":5.783299},{"c":5.77,"h":5.78,"l":5.77,"n":74,"o":5.78,"t":"2026-10-09T12:45:00Z","v":16177,"vw":5.77149},{"c":5.76,"h":5.77,"l":5.75,"n":269,"o":5.77,"t":"2026-10-09T12:50:00Z","v":40678,"vw":5.762091},{"c":5.76,"h":5.77,"l":5.73,"n":491,"o":5.77,"t":"2026-10-09T12:55:00Z","v":80020,"vw":5.74569},{"c":5.75,"h":5.76,"l":5.75,"n":189,"o":5.75,"t":"2026-10-09T13:00:00Z","v":74195,"vw":5.755413},{"c":5.75,"h":5.76,"l":5.75,"n":230,"o":5.76,"t":"2026-10-09T13:05:00Z","v":79573,"vw":5.755545},{"c":5.75,"h":5.76,"l":5.75,"n":133,"o":5.75,"t":"2026-10-09T13:10:00Z","v":73372,"vw":5.755576},{"c":5.74,"h":5.76,"l":5.73,"n":291,"o":5.75,"t":"2026-10-09T13:15:00Z","v":97243,"vw":5.746008},{"c":5.7085,"h":5.74,"l":5.7,"n":473,"o":5.73,"t":"2026-10-09T13:20:00Z","v":131009,"vw":5.72473},{"c":5.68,"h":5.72,"l":5.68,"n":760,"o":5.7,"t":"2026-10-09T13:25:00Z","v":108459,"vw":5.70445},{"c":5.4299,"h":5.7,"l":5.41,"n":6428,"o":5.69,"t":"2026-10-09T13:30:00Z","v":2253142,"vw":5.559694},{"c":5.485,"h":5.5,"l":5.39,"n":3409,"o":5.425,"t":"2026-10-09T13:35:00Z","v":913591,"vw":5.439399},{"c":5.475,"h":5.4997,"l":5.44,"n":2249,"o":5.4899,"t":"2026-10-09T13:40:00Z","v":621178,"vw":5.46374},{"c":5.3798,"h":5.48,"l":5.36,"n":3397,"o":5.48,"t":"2026-10-09T13:45:00Z","v":741308,"vw":5.401708},{"c":5.36,"h":5.3986,"l":5.36,"n":2019,"o":5.375,"t":"2026-10-09T13:50:00Z","v":1076412,"vw":5.375045},{"c":5.35,"h":5.385,"l":5.34,"n":2945,"o":5.36,"t":"2026-10-09T13:55:00Z","v":1065061,"vw":5.357596},{"c":5.35,"h":5.36,"l":5.33,"n":2384,"o":5.345,"t":"2026-10-09T14:00:00Z","v":641699,"vw":5.347277},{"c":5.3201,"h":5.36,"l":5.32,"n":2382,"o":5.3552,"t":"2026-10-09T14:05:00Z","v":725371,"vw":5.342186},{"c":5.295,"h":5.33,"l":5.29,"n":2981,"o":5.325,"t":"2026-10-09T14:10:00Z","v":953689,"vw":5.306189},{"c":5.285,"h":5.31,"l":5.28,"n":1978,"o":5.2999,"t":"2026-10-09T14:15:00Z","v":453742,"vw":5.296789},{"c":5.2786,"h":5.29,"l":5.26,"n":2155,"o":5.29,"t":"2026-10-09T14:20:00Z","v":847589,"vw":5.271994},{"c":5.265,"h":5.29,"l":5.26,"n":1972,"o":5.27,"t":"2026-10-09T14:25:00Z","v":565292,"vw":5.275714},{"c":5.265,"h":5.2771,"l":5.25,"n":1974,"o":5.2699,"t":"2026-10-09T14:30:00Z","v":630715,"vw":5.263572},{"c":5.235,"h":5.28,"l":5.23,"n":2707,"o":5.265,"t":"2026-10-09T14:35:00Z","v":742916,"vw":5.248419},{"c":5.255,"h":5.26,"l":5.23,"n":1701,"o":5.235,"t":"2026-10-09T14:40:00Z","v":555676,"vw":5.244578},{"c":5.27,"h":5.28,"l":5.25,"n":1419,"o":5.255,"t":"2026-10-09T14:45:00Z","v":332778,"vw":5.264328},{"c":5.295,"h":5.3,"l":5.27,"n":1508,"o":5.275,"t":"2026-10-09T14:50:00Z","v":449455,"vw":5.284387},{"c":5.27,"h":5.31,"l":5.27,"n":1514,"o":5.295,"t":"2026-10-09T14:55:00Z","v":385215,"vw":5.294586},{"c":5.295,"h":5.3,"l":5.27,"n":1418,"o":5.27,"t":"2026-10-09T15:00:00Z","v":393046,"vw":5.286951},{"c":5.255,"h":5.3,"l":5.24,"n":1904,"o":5.295,"t":"2026-10-09T15:05:00Z","v":474684,"vw":5.261871},{"c":5.255,"h":5.26,"l":5.25,"n":958,"o":5.2597,"t":"2026-10-09T15:10:00Z","v":220819,"vw":5.253251},{"c":5.2599,"h":5.2651,"l":5.24,"n":1419,"o":5.255,"t":"2026-10-09T15:15:00Z","v":486850,"vw":5.253315},{"c":5.29,"h":5.29,"l":5.25,"n":1208,"o":5.26,"t":"2026-10-09T15:20:00Z","v":322751,"vw":5.271893},{"c":5.255,"h":5.29,"l":5.255,"n":1228,"o":5.285,"t":"2026-10-09T15:25:00Z","v":381523,"vw":5.275644},{"c":5.2699,"h":5.29,"l":5.24,"n":1509,"o":5.255,"t":"2026-10-09T15:30:00Z","v":639485,"vw":5.263592},{"c":5.275,"h":5.28,"l":5.25,"n":1037,"o":5.27,"t":"2026-10-09T15:35:00Z","v":356196,"vw":5.262749},{"c":5.265,"h":5.28,"l":5.26,"n":1112,"o":5.28,"t":"2026-10-09T15:40:00Z","v":426997,"vw":5.270112},{"c":5.2699,"h":5.277,"l":5.26,"n":874,"o":5.265,"t":"2026-10-09T15:45:00Z","v":301840,"vw":5.267051},{"c":5.295,"h":5.31,"l":5.26,"n":1231,"o":5.27,"t":"2026-10-09T15:50:00Z","v":456346,"vw":5.290364},{"c":5.28,"h":5.3,"l":5.28,"n":992,"o":5.295,"t":"2026-10-09T15:55:00Z","v":258287,"vw":5.289675},{"c":5.295,"h":5.3,"l":5.28,"n":1076,"o":5.28,"t":"2026-10-09T16:00:00Z","v":233841,"vw":5.286238},{"c":5.27,"h":5.3,"l":5.27,"n":992,"o":5.295,"t":"2026-10-09T16:05:00Z","v":246084,"vw":5.283226},{"c":5.2786,"h":5.28,"l":5.27,"n":934,"o":5.275,"t":"2026-10-09T16:10:00Z","v":185155,"vw":5.276485},{"c":5.275,"h":5.28,"l":5.27,"n":710,"o":5.275,"t":"2026-10-09T16:15:00Z","v":179908,"vw":5.273501},{"c":5.26,"h":5.28,"l":5.26,"n":970,"o":5.27,"t":"2026-10-09T16:20:00Z","v":182702,"vw":5.266829},{"c":5.265,"h":5.28,"l":5.26,"n":852,"o":5.26,"t":"2026-10-09T16:25:00Z","v":182895,"vw":5.267732},{"c":5.275,"h":5.29,"l":5.26,"n":923,"o":5.267,"t":"2026-10-09T16:30:00Z","v":253117,"vw":5.277946},{"c":5.2701,"h":5.28,"l":5.27,"n":663,"o":5.2705,"t":"2026-10-09T16:35:00Z","v":138069,"vw":5.272694},{"c":5.265,"h":5.28,"l":5.26,"n":853,"o":5.27,"t":"2026-10-09T16:40:00Z","v":146820,"vw":5.271341},{"c":5.255,"h":5.27,"l":5.255,"n":1066,"o":5.2699,"t":"2026-10-09T16:45:00Z","v":310733,"vw":5.261819},{"c":5.24,"h":5.265,"l":5.24,"n":1488,"o":5.26,"t":"2026-10-09T16:50:00Z","v":348115,"vw":5.253382},{"c":5.24,"h":5.25,"l":5.24,"n":791,"o":5.245,"t":"2026-10-09T16:55:00Z","v":222742,"vw":5.24417},{"c":5.24,"h":5.25,"l":5.24,"n":871,"o":5.24,"t":"2026-10-09T17:00:00Z","v":195970,"vw":5.243713},{"c":5.23,"h":5.25,"l":5.23,"n":1427,"o":5.2488,"t":"2026-10-09T17:05:00Z","v":571743,"vw":5.237121},{"c":5.255,"h":5.26,"l":5.23,"n":1216,"o":5.23,"t":"2026-10-09T17:10:00Z","v":496607,"vw":5.242832},{"c":5.28,"h":5.28,"l":5.2514,"n":882,"o":5.26,"t":"2026-10-09T17:15:00Z","v":240110,"vw":5.264109},{"c":5.2731,"h":5.29,"l":5.27,"n":793,"o":5.275,"t":"2026-10-09T17:20:00Z","v":314633,"vw":5.27649},{"c":5.2801,"h":5.29,"l":5.27,"n":661,"o":5.28,"t":"2026-10-09T17:25:00Z","v":191698,"vw":5.2816},{"c":5.2801,"h":5.29,"l":5.27,"n":819,"o":5.285,"t":"2026-10-09T17:30:00Z","v":286621,"vw":5.281487},{"c":5.285,"h":5.295,"l":5.27,"n":987,"o":5.285,"t":"2026-10-09T17:35:00Z","v":428016,"vw":5.286447},{"c":5.31,"h":5.32,"l":5.28,"n":1122,"o":5.29,"t":"2026-10-09T17:40:00Z","v":498568,"vw":5.29992},{"c":5.325,"h":5.33,"l":5.2901,"n":814,"o":5.305,"t":"2026-10-09T17:45:00Z","v":300865,"vw":5.311825},{"c":5.355,"h":5.36,"l":5.32,"n":1012,"o":5.325,"t":"2026-10-09T17:50:00Z","v":435237,"vw":5.335577},{"c":5.355,"h":5.38,"l":5.355,"n":955,"o":5.36,"t":"2026-10-09T17:55:00Z","v":285091,"vw":5.365746},{"c":5.35,"h":5.36,"l":5.34,"n":1015,"o":5.355,"t":"2026-10-09T18:00:00Z","v":331622,"vw":5.352973},{"c":5.33,"h":5.35,"l":5.33,"n":769,"o":5.35,"t":"2026-10-09T18:05:00Z","v":254297,"vw":5.341383},{"c":5.34,"h":5.36,"l":5.32,"n":1228,"o":5.33,"t":"2026-10-09T18:10:00Z","v":796059,"vw":5.345548},{"c":5.39,"h":5.4,"l":5.34,"n":1135,"o":5.35,"t":"2026-10-09T18:15:00Z","v":428856,"vw":5.378974},{"c":5.355,"h":5.395,"l":5.35,"n":951,"o":5.395,"t":"2026-10-09T18:20:00Z","v":274807,"vw":5.371029},{"c":5.335,"h":5.36,"l":5.33,"n":738,"o":5.355,"t":"2026-10-09T18:25:00Z","v":279311,"vw":5.350333},{"c":5.33,"h":5.34,"l":5.32,"n":756,"o":5.335,"t":"2026-10-09T18:30:00Z","v":265741,"vw":5.331126},{"c":5.335,"h":5.34,"l":5.32,"n":861,"o":5.335,"t":"2026-10-09T18:35:00Z","v":331168,"vw":5.331554},{"c":5.34,"h":5.35,"l":5.3305,"n":620,"o":5.34,"t":"2026-10-09T18:40:00Z","v":146324,"vw":5.341159},{"c":5.375,"h":5.3786,"l":5.3301,"n":922,"o":5.3301,"t":"2026-10-09T18:45:00Z","v":253652,"vw":5.355222},{"c":5.3699,"h":5.39,"l":5.36,"n":815,"o":5.375,"t":"2026-10-09T18:50:00Z","v":238799,"vw":5.37611},{"c":5.365,"h":5.37,"l":5.35,"n":620,"o":5.3635,"t":"2026-10-09T18:55:00Z","v":194352,"vw":5.363028},{"c":5.35,"h":5.375,"l":5.35,"n":806,"o":5.36,"t":"2026-10-09T19:00:00Z","v":263377,"vw":5.361794},{"c":5.365,"h":5.365,"l":5.35,"n":703,"o":5.35,"t":"2026-10-09T19:05:00Z","v":164371,"vw":5.356082},{"c":5.355,"h":5.37,"l":5.355,"n":724,"o":5.37,"t":"2026-10-09T19:10:00Z","v":152670,"vw":5.363483},{"c":5.365,"h":5.37,"l":5.35,"n":795,"o":5.355,"t":"2026-10-09T19:15:00Z","v":171611,"vw":5.362289},{"c":5.3701,"h":5.38,"l":5.36,"n":836,"o":5.365,"t":"2026-10-09T19:20:00Z","v":165529,"vw":5.370449},{"c":5.375,"h":5.38,"l":5.36,"n":1124,"o":5.375,"t":"2026-10-09T19:25:00Z","v":341399,"vw":5.369029},{"c":5.36,"h":5.38,"l":5.36,"n":1152,"o":5.375,"t":"2026-10-09T19:30:00Z","v":262860,"vw":5.370171},{"c":5.375,"h":5.38,"l":5.345,"n":1500,"o":5.36,"t":"2026-10-09T19:35:00Z","v":382339,"vw":5.359525},{"c":5.405,"h":5.41,"l":5.375,"n":1667,"o":5.38,"t":"2026-10-09T19:40:00Z","v":658317,"vw":5.395634},{"c":5.4201,"h":5.425,"l":5.4,"n":1636,"o":5.4099,"t":"2026-10-09T19:45:00Z","v":448228,"vw":5.411183},{"c":5.425,"h":5.44,"l":5.41,"n":1988,"o":5.425,"t":"2026-10-09T19:50:00Z","v":819589,"vw":5.425475},{"c":5.435,"h":5.45,"l":5.415,"n":4386,"o":5.43,"t":"2026-10-09T19:55:00Z","v":2158602,"vw":5.431522},{"c":5.4397,"h":5.44,"l":5.42,"n":92,"o":5.44,"t":"2026-10-09T20:00:00Z","v":2302637,"vw":5.439735},{"c":5.4206,"h":5.44,"l":5.4,"n":106,"o":5.43,"t":"2026-10-09T20:05:00Z","v":37522,"vw":5.425078},{"c":5.43,"h":5.44,"l":5.43,"n":36,"o":5.43,"t":"2026-10-09T20:10:00Z","v":26446,"vw":5.430959},{"c":5.4395,"h":5.4395,"l":5.43,"n":30,"o":5.4303,"t":"2026-10-09T20:15:00Z","v":11190,"vw":5.437314},{"c":5.4302,"h":5.44,"l":5.43,"n":28,"o":5.43,"t":"2026-10-09T20:20:00Z","v":3478,"vw":5.434443},{"c":5.4393,"h":5.44,"l":5.43,"n":14,"o":5.43,"t":"2026-10-09T20:25:00Z","v":1715,"vw":5.43434},{"c":5.44,"h":5.44,"l":5.43,"n":26,"o":5.43,"t":"2026-10-09T20:30:00Z","v":6002,"vw":5.43199},{"c":5.43,"h":5.44,"l":5.43,"n":60,"o":5.43,"t":"2026-10-09T20:35:00Z","v":42768,"vw":5.432874},{"c":5.44,"h":5.44,"l":5.43,"n":81,"o":5.44,"t":"2026-10-09T20:40:00Z","v":67937,"vw":5.435146},{"c":5.43,"h":5.44,"l":5.43,"n":79,"o":5.43,"t":"2026-10-09T20:45:00Z","v":49379,"vw":5.434217},{"c":5.43,"h":5.44,"l":5.43,"n":79,"o":5.44,"t":"2026-10-09T20:50:00Z","v":57026,"vw":5.435004},{"c":5.43,"h":5.44,"l":5.43,"n":59,"o":5.43,"t":"2026-10-09T20:55:00Z","v":55348,"vw":5.434494},{"c":5.43,"h":5.44,"l":5.43,"n":84,"o":5.44,"t":"2026-10-09T21:00:00Z","v":14975,"vw":5.431959},{"c":5.4205,"h":5.4298,"l":5.4201,"n":30,"o":5.4206,"t":"2026-10-09T21:05:00Z","v":3801,"vw":5.420807},{"c":5.43,"h":5.43,"l":5.42,"n":43,"o":5.4205,"t":"2026-10-09T21:10:00Z","v":13040,"vw":5.428621},{"c":5.4205,"h":5.43,"l":5.4203,"n":13,"o":5.4203,"t":"2026-10-09T21:15:00Z","v":788,"vw":5.423192},{"c":5.4205,"h":5.4205,"l":5.42,"n":5,"o":5.42,"t":"2026-10-09T21:20:00Z","v":679,"vw":5.42042},{"c":5.42,"h":5.43,"l":5.42,"n":28,"o":5.43,"t":"2026-10-09T21:25:00Z","v":16999,"vw":5.420369},{"c":5.4205,"h":5.43,"l":5.42,"n":16,"o":5.43,"t":"2026-10-09T21:30:00Z","v":6832,"vw":5.427286},{"c":5.42,"h":5.43,"l":5.42,"n":21,"o":5.4205,"t":"2026-10-09T21:35:00Z","v":3131,"vw":5.427033},{"c":5.43,"h":5.43,"l":5.42,"n":13,"o":5.4285,"t":"2026-10-09T21:40:00Z","v":3060,"vw":5.423871},{"c":5.4299,"h":5.43,"l":5.422,"n":24,"o":5.422,"t":"2026-10-09T21:45:00Z","v":2375,"vw":5.426092},{"c":5.4201,"h":5.43,"l":5.42,"n":25,"o":5.42,"t":"2026-10-09T21:50:00Z","v":3044,"vw":5.42275},{"c":5.4298,"h":5.4298,"l":5.4205,"n":10,"o":5.4285,"t":"2026-10-09T21:55:00Z","v":2351,"vw":5.4216},{"c":5.43,"h":5.43,"l":5.42,"n":22,"o":5.42,"t":"2026-10-09T22:00:00Z","v":2792,"vw":5.425624},{"c":5.42,"h":5.43,"l":5.42,"n":23,"o":5.425,"t":"2026-10-09T22:05:00Z","v":3059,"vw":5.421554},{"c":5.4204,"h":5.43,"l":5.4204,"n":21,"o":5.4205,"t":"2026-10-09T22:10:00Z","v":6832,"vw":5.423447},{"c":5.43,"h":5.44,"l":5.42,"n":61,"o":5.43,"t":"2026-10-09T22:15:00Z","v":29360,"vw":5.435718},{"c":5.4302,"h":5.432,"l":5.4302,"n":10,"o":5.4302,"t":"2026-10-09T22:20:00Z","v":3699,"vw":5.431422},{"c":5.43,"h":5.43,"l":5.42,"n":55,"o":5.43,"t":"2026-10-09T22:25:00Z","v":16889,"vw":5.421877},{"c":5.43,"h":5.43,"l":5.42,"n":12,"o":5.42,"t":"2026-10-09T22:30:00Z","v":3379,"vw":5.421501},{"c":5.4206,"h":5.43,"l":5.42,"n":14,"o":5.43,"t":"2026-10-09T22:35:00Z","v":1065,"vw":5.421421},{"c":5.42,"h":5.43,"l":5.42,"n":19,"o":5.42,"t":"2026-10-09T22:40:00Z","v":3797,"vw":5.422724},{"c":5.43,"h":5.43,"l":5.42,"n":32,"o":5.43,"t":"2026-10-09T22:45:00Z","v":2602,"vw":5.427427},{"c":5.438,"h":5.438,"l":5.4223,"n":19,"o":5.43,"t":"2026-10-09T22:50:00Z","v":3236,"vw":5.430023},{"c":5.42,"h":5.43,"l":5.42,"n":39,"o":5.43,"t":"2026-10-09T22:55:00Z","v":3567,"vw":5.425425},{"c":5.4204,"h":5.4298,"l":5.42,"n":24,"o":5.4204,"t":"2026-10-09T23:00:00Z","v":3139,"vw":5.42058},{"c":5.43,"h":5.43,"l":5.42,"n":25,"o":5.42,"t":"2026-10-09T23:05:00Z","v":3536,"vw":5.424728},{"c":5.43,"h":5.43,"l":5.4204,"n":20,"o":5.43,"t":"2026-10-09T23:10:00Z","v":1446,"vw":5.428853},{"c":5.4254,"h":5.4254,"l":5.4,"n":92,"o":5.42,"t":"2026-10-09T23:15:00Z","v":5331,"vw":5.41485},{"c":5.402,"h":5.43,"l":5.402,"n":16,"o":5.43,"t":"2026-10-09T23:20:00Z","v":4209,"vw":5.418414},{"c":5.43,"h":5.43,"l":5.408,"n":18,"o":5.408,"t":"2026-10-09T23:25:00Z","v":2032,"vw":5.427608},{"c":5.41,"h":5.43,"l":5.41,"n":15,"o":5.4254,"t":"2026-10-09T23:30:00Z","v":535,"vw":5.418676},{"c":5.42,"h":5.43,"l":5.407,"n":10,"o":5.43,"t":"2026-10-09T23:35:00Z","v":595,"vw":5.422348},{"c":5.42,"h":5.42,"l":5.41,"n":16,"o":5.42,"t":"2026-10-09T23:40:00Z","v":3483,"vw":5.412832},{"c":5.4194,"h":5.42,"l":5.41,"n":11,"o":5.42,"t":"2026-10-09T23:45:00Z","v":562,"vw":5.417864},{"c":5.42,"h":5.42,"l":5.41,"n":6,"o":5.41,"t":"2026-10-09T23:50:00Z","v":1694,"vw":5.415758},{"c":5.4299,"h":5.43,"l":5.4,"n":20,"o":5.41,"t":"2026-10-09T23:55:00Z","v":8901,"vw":5.406185},{"c":5.449,"h":5.46,"l":5.41,"n":601,"o":5.42,"t":"2026-10-12T08:00:00Z","v":79214,"vw":5.442821},{"c":5.45,"h":5.45,"l":5.421,"n":88,"o":5.43,"t":"2026-10-12T08:05:00Z","v":3675,"vw":5.431972},{"c":5.42,"h":5.4295,"l":5.42,"n":12,"o":5.42,"t":"2026-10-12T08:10:00Z","v":1170,"vw":5.421084},{"c":5.43,"h":5.43,"l":5.43,"n":4,"o":5.43,"t":"2026-10-12T08:15:00Z","v":536,"vw":5.43},{"c":5.42,"h":5.4204,"l":5.42,"n":25,"o":5.42,"t":"2026-10-12T08:20:00Z","v":1773,"vw":5.42006},{"c":5.42,"h":5.42,"l":5.42,"n":22,"o":5.42,"t":"2026-10-12T08:25:00Z","v":606,"vw":5.42},{"c":5.42,"h":5.42,"l":5.42,"n":9,"o":5.42,"t":"2026-10-12T08:30:00Z","v":414,"vw":5.42},{"c":5.4,"h":5.42,"l":5.4,"n":152,"o":5.42,"t":"2026-10-12T08:35:00Z","v":6362,"vw":5.406377},{"c":5.4016,"h":5.41,"l":5.4003,"n":16,"o":5.4005,"t":"2026-10-12T08:40:00Z","v":5670,"vw":5.401135},{"c":5.4,"h":5.4,"l":5.4,"n":23,"o":5.4,"t":"2026-10-12T08:45:00Z","v":1625,"vw":5.4},{"c":5.4,"h":5.401,"l":5.4,"n":6,"o":5.4,"t":"2026-10-12T08:50:00Z","v":7963,"vw":5.400051},{"c":5.4,"h":5.4,"l":5.4,"n":31,"o":5.4,"t":"2026-10-12T08:55:00Z","v":4155,"vw":5.4},{"c":5.41,"h":5.41,"l":5.3995,"n":11,"o":5.3995,"t":"2026-10-12T09:00:00Z","v":3000,"vw":5.400742},{"c":5.41,"h":5.42,"l":5.41,"n":8,"o":5.41,"t":"2026-10-12T09:05:00Z","v":3420,"vw":5.410924},{"c":5.41,"h":5.41,"l":5.41,"n":8,"o":5.41,"t":"2026-10-12T09:10:00Z","v":1298,"vw":5.41},{"c":5.4106,"h":5.4195,"l":5.4106,"n":3,"o":5.4195,"t":"2026-10-12T09:15:00Z","v":231,"vw":5.414645},{"c":5.42,"h":5.42,"l":5.4105,"n":15,"o":5.4105,"t":"2026-10-12T09:20:00Z","v":928,"vw":5.413414},{"c":5.4101,"h":5.4101,"l":5.4101,"n":4,"o":5.4101,"t":"2026-10-12T09:30:00Z","v":514,"vw":5.4101},{"c":5.42,"h":5.42,"l":5.41,"n":16,"o":5.4104,"t":"2026-10-12T09:45:00Z","v":2935,"vw":5.410585},{"c":5.42,"h":5.42,"l":5.42,"n":6,"o":5.42,"t":"2026-10-12T09:50:00Z","v":939,"vw":5.42},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-10-12T09:55:00Z","v":301,"vw":5.41},{"c":5.4105,"h":5.4105,"l":5.41,"n":16,"o":5.41,"t":"2026-10-12T10:00:00Z","v":1637,"vw":5.410339},{"c":5.4105,"h":5.4105,"l":5.41,"n":9,"o":5.4105,"t":"2026-10-12T10:05:00Z","v":2093,"vw":5.410403},{"c":5.42,"h":5.42,"l":5.41,"n":51,"o":5.4103,"t":"2026-10-12T10:15:00Z","v":1896,"vw":5.418446},{"c":5.42,"h":5.4295,"l":5.42,"n":3,"o":5.4295,"t":"2026-10-12T10:20:00Z","v":338,"vw":5.42561},{"c":5.43,"h":5.4305,"l":5.42,"n":24,"o":5.4205,"t":"2026-10-12T10:25:00Z","v":3862,"vw":5.428369},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-12T10:30:00Z","v":2313,"vw":5.43},{"c":5.415,"h":5.43,"l":5.415,"n":36,"o":5.43,"t":"2026-10-12T10:35:00Z","v":2656,"vw":5.424619},{"c":5.42,"h":5.42,"l":5.42,"n":9,"o":5.42,"t":"2026-10-12T10:40:00Z","v":2845,"vw":5.42},{"c":5.425,"h":5.425,"l":5.425,"n":2,"o":5.425,"t":"2026-10-12T10:50:00Z","v":126,"vw":5.425},{"c":5.42,"h":5.43,"l":5.42,"n":11,"o":5.42,"t":"2026-10-12T10:55:00Z","v":3311,"vw":5.420683},{"c":5.4102,"h":5.43,"l":5.41,"n":67,"o":5.4215,"t":"2026-10-12T11:00:00Z","v":23596,"vw":5.414133},{"c":5.4,"h":5.43,"l":5.4,"n":177,"o":5.415,"t":"2026-10-12T11:05:00Z","v":36563,"vw":5.41752},{"c":5.39,"h":5.4095,"l":5.39,"n":151,"o":5.4,"t":"2026-10-12T11:10:00Z","v":11055,"vw":5.397012},{"c":5.41,"h":5.41,"l":5.3901,"n":31,"o":5.3901,"t":"2026-10-12T11:15:00Z","v":16932,"vw":5.392412},{"c":5.42,"h":5.42,"l":5.41,"n":30,"o":5.41,"t":"2026-10-12T11:20:00Z","v":3969,"vw":5.415956},{"c":5.3904,"h":5.41,"l":5.38,"n":142,"o":5.41,"t":"2026-10-12T11:25:00Z","v":56574,"vw":5.394001},{"c":5.4,"h":5.4,"l":5.39,"n":20,"o":5.3904,"t":"2026-10-12T11:30:00Z","v":5268,"vw":5.395499},{"c":5.3923,"h":5.41,"l":5.3923,"n":26,"o":5.41,"t":"2026-10-12T11:35:00Z","v":2523,"vw":5.403915},{"c":5.39,"h":5.4,"l":5.39,"n":65,"o":5.4,"t":"2026-10-12T11:40:00Z","v":3063,"vw":5.391958},{"c":5.39,"h":5.39,"l":5.38,"n":54,"o":5.38,"t":"2026-10-12T11:45:00Z","v":22836,"vw":5.3845},{"c":5.4,"h":5.4,"l":5.38,"n":105,"o":5.38,"t":"2026-10-12T11:50:00Z","v":73448,"vw":5.388208},{"c":5.4,"h":5.4,"l":5.39,"n":38,"o":5.4,"t":"2026-10-12T11:55:00Z","v":25703,"vw":5.395508},{"c":5.38,"h":5.39,"l":5.38,"n":211,"o":5.39,"t":"2026-10-12T12:00:00Z","v":34699,"vw":5.383386},{"c":5.37,"h":5.39,"l":5.37,"n":46,"o":5.3805,"t":"2026-10-12T12:05:00Z","v":6476,"vw":5.378069},{"c":5.39,"h":5.39,"l":5.37,"n":53,"o":5.375,"t":"2026-10-12T12:10:00Z","v":45327,"vw":5.375722},{"c":5.3985,"h":5.3985,"l":5.38,"n":47,"o":5.39,"t":"2026-10-12T12:15:00Z","v":16077,"vw":5.385688},{"c":5.388,"h":5.3995,"l":5.388,"n":29,"o":5.3995,"t":"2026-10-12T12:20:00Z","v":3067,"vw":5.389982},{"c":5.38,"h":5.3885,"l":5.38,"n":6,"o":5.3885,"t":"2026-10-12T12:25:00Z","v":503,"vw":5.383688},{"c":5.3799,"h":5.38,"l":5.3705,"n":64,"o":5.38,"t":"2026-10-12T12:30:00Z","v":7046,"vw":5.378835},{"c":5.3701,"h":5.38,"l":5.37,"n":108,"o":5.3705,"t":"2026-10-12T12:35:00Z","v":22124,"vw":5.370544},{"c":5.3903,"h":5.3903,"l":5.37,"n":51,"o":5.37,"t":"2026-10-12T12:40:00Z","v":18485,"vw":5.385691},{"c":5.42,"h":5.42,"l":5.3998,"n":50,"o":5.4,"t":"2026-10-12T12:45:00Z","v":11843,"vw":5.407885},{"c":5.4102,"h":5.42,"l":5.41,"n":26,"o":5.42,"t":"2026-10-12T12:50:00Z","v":5238,"vw":5.416359},{"c":5.4185,"h":5.4185,"l":5.4102,"n":14,"o":5.415,"t":"2026-10-12T12:55:00Z","v":2516,"vw":5.414347},{"c":5.41,"h":5.41,"l":5.4,"n":121,"o":5.41,"t":"2026-10-12T13:00:00Z","v":21322,"vw":5.409178},{"c":5.4002,"h":5.4102,"l":5.4002,"n":36,"o":5.4102,"t":"2026-10-12T13:05:00Z","v":4810,"vw":5.407749},{"c":5.4095,"h":5.4095,"l":5.4,"n":14,"o":5.4,"t":"2026-10-12T13:10:00Z","v":1436,"vw":5.402616},{"c":5.4,"h":5.4,"l":5.4,"n":5,"o":5.4,"t":"2026-10-12T13:15:00Z","v":306,"vw":5.4},{"c":5.4,"h":5.41,"l":5.4,"n":14,"o":5.405,"t":"2026-10-12T13:20:00Z","v":11178,"vw":5.401209},{"c":5.38,"h":5.42,"l":5.36,"n":487,"o":5.4,"t":"2026-10-12T13:25:00Z","v":52902,"vw":5.400824},{"c":5.355,"h":5.425,"l":5.33,"n":3008,"o":5.4,"t":"2026-10-12T13:30:00Z","v":937271,"vw":5.376767},{"c":5.375,"h":5.4,"l":5.34,"n":1198,"o":5.35,"t":"2026-10-12T13:35:00Z","v":346476,"vw":5.367916},{"c":5.355,"h":5.39,"l":5.34,"n":1010,"o":5.3713,"t":"2026-10-12T13:40:00Z","v":217290,"vw":5.362588},{"c":5.29,"h":5.37,"l":5.29,"n":1948,"o":5.355,"t":"2026-10-12T13:45:00Z","v":449776,"vw":5.323148},{"c":5.28,"h":5.31,"l":5.27,"n":1179,"o":5.295,"t":"2026-10-12T13:50:00Z","v":215607,"vw":5.290218},{"c":5.27,"h":5.295,"l":5.26,"n":1392,"o":5.27,"t":"2026-10-12T13:55:00Z","v":282734,"vw":5.278233},{"c":5.27,"h":5.295,"l":5.26,"n":1125,"o":5.275,"t":"2026-10-12T14:00:00Z","v":187711,"vw":5.276358},{"c":5.25,"h":5.275,"l":5.24,"n":1767,"o":5.275,"t":"2026-10-12T14:05:00Z","v":486582,"vw":5.252568},{"c":5.27,"h":5.285,"l":5.25,"n":1067,"o":5.255,"t":"2026-10-12T14:10:00Z","v":255424,"vw":5.266484},{"c":5.235,"h":5.275,"l":5.23,"n":1162,"o":5.27,"t":"2026-10-12T14:15:00Z","v":259638,"vw":5.252537},{"c":5.24,"h":5.25,"l":5.22,"n":1274,"o":5.23,"t":"2026-10-12T14:20:00Z","v":350282,"vw":5.231885},{"c":5.25,"h":5.27,"l":5.23,"n":1184,"o":5.235,"t":"2026-10-12T14:25:00Z","v":255934,"vw":5.255407},{"c":5.27,"h":5.27,"l":5.245,"n":1853,"o":5.255,"t":"2026-10-12T14:30:00Z","v":399477,"vw":5.256191},{"c":5.275,"h":5.28,"l":5.26,"n":1175,"o":5.27,"t":"2026-10-12T14:35:00Z","v":341285,"vw":5.271718},{"c":5.25,"h":5.28,"l":5.25,"n":1098,"o":5.2701,"t":"2026-10-12T14:40:00Z","v":255251,"vw":5.258905},{"c":5.245,"h":5.255,"l":5.24,"n":950,"o":5.2515,"t":"2026-10-12T14:45:00Z","v":218035,"vw":5.248523},{"c":5.235,"h":5.26,"l":5.23,"n":1070,"o":5.24,"t":"2026-10-12T14:50:00Z","v":366508,"vw":5.24841},{"c":5.225,"h":5.25,"l":5.22,"n":1114,"o":5.2388,"t":"2026-10-12T14:55:00Z","v":244603,"vw":5.236044},{"c":5.22,"h":5.23,"l":5.22,"n":927,"o":5.225,"t":"2026-10-12T15:00:00Z","v":220008,"vw":5.226146},{"c":5.23,"h":5.24,"l":5.22,"n":803,"o":5.2299,"t":"2026-10-12T15:05:00Z","v":127297,"vw":5.232101},{"c":5.2397,"h":5.245,"l":5.23,"n":929,"o":5.23,"t":"2026-10-12T15:10:00Z","v":300143,"vw":5.23907},{"c":5.25,"h":5.25,"l":5.23,"n":621,"o":5.23,"t":"2026-10-12T15:15:00Z","v":217112,"vw":5.238851},{"c":5.26,"h":5.26,"l":5.245,"n":680,"o":5.245,"t":"2026-10-12T15:20:00Z","v":119476,"vw":5.252727},{"c":5.2562,"h":5.26,"l":5.25,"n":721,"o":5.25,"t":"2026-10-12T15:25:00Z","v":262114,"vw":5.253001},{"c":5.245,"h":5.26,"l":5.245,"n":691,"o":5.25,"t":"2026-10-12T15:30:00Z","v":161464,"vw":5.251177},{"c":5.255,"h":5.26,"l":5.24,"n":951,"o":5.2499,"t":"2026-10-12T15:35:00Z","v":357675,"vw":5.248839},{"c":5.245,"h":5.26,"l":5.245,"n":641,"o":5.255,"t":"2026-10-12T15:40:00Z","v":237827,"vw":5.252718},{"c":5.25,"h":5.2599,"l":5.24,"n":594,"o":5.25,"t":"2026-10-12T15:45:00Z","v":166517,"vw":5.249529},{"c":5.24,"h":5.26,"l":5.24,"n":751,"o":5.25,"t":"2026-10-12T15:50:00Z","v":227168,"vw":5.248271},{"c":5.235,"h":5.2492,"l":5.23,"n":633,"o":5.2492,"t":"2026-10-12T15:55:00Z","v":116063,"vw":5.237265},{"c":5.235,"h":5.24,"l":5.23,"n":602,"o":5.23,"t":"2026-10-12T16:00:00Z","v":70060,"vw":5.235471},{"c":5.235,"h":5.24,"l":5.23,"n":605,"o":5.23,"t":"2026-10-12T16:05:00Z","v":74694,"vw":5.234523},{"c":5.2458,"h":5.255,"l":5.225,"n":1563,"o":5.235,"t":"2026-10-12T16:10:00Z","v":792904,"vw":5.236398},{"c":5.245,"h":5.265,"l":5.24,"n":730,"o":5.245,"t":"2026-10-12T16:15:00Z","v":296704,"vw":5.250071},{"c":5.24,"h":5.25,"l":5.24,"n":550,"o":5.245,"t":"2026-10-12T16:20:00Z","v":75842,"vw":5.243571},{"c":5.235,"h":5.25,"l":5.235,"n":591,"o":5.2462,"t":"2026-10-12T16:25:00Z","v":96574,"vw":5.241696},{"c":5.23,"h":5.24,"l":5.23,"n":573,"o":5.235,"t":"2026-10-12T16:30:00Z","v":75229,"vw":5.232694},{"c":5.23,"h":5.24,"l":5.23,"n":1097,"o":5.235,"t":"2026-10-12T16:35:00Z","v":183192,"vw":5.23187},{"c":5.225,"h":5.2301,"l":5.22,"n":736,"o":5.23,"t":"2026-10-12T16:40:00Z","v":153715,"vw":5.22571},{"c":5.225,"h":5.23,"l":5.22,"n":523,"o":5.22,"t":"2026-10-12T16:45:00Z","v":56506,"vw":5.224004},{"c":5.2099,"h":5.225,"l":5.2,"n":1544,"o":5.225,"t":"2026-10-12T16:50:00Z","v":394122,"vw":5.21499},{"c":5.2,"h":5.21,"l":5.2,"n":733,"o":5.205,"t":"2026-10-12T16:55:00Z","v":97338,"vw":5.203342},{"c":5.205,"h":5.21,"l":5.2,"n":594,"o":5.2,"t":"2026-10-12T17:00:00Z","v":146516,"vw":5.204658},{"c":5.215,"h":5.22,"l":5.2,"n":618,"o":5.2065,"t":"2026-10-12T17:05:00Z","v":141683,"vw":5.20839},{"c":5.215,"h":5.22,"l":5.21,"n":379,"o":5.22,"t":"2026-10-12T17:10:00Z","v":90226,"vw":5.215662},{"c":5.2193,"h":5.22,"l":5.2,"n":609,"o":5.21,"t":"2026-10-12T17:15:00Z","v":230837,"vw":5.212224},{"c":5.2113,"h":5.22,"l":5.21,"n":424,"o":5.22,"t":"2026-10-12T17:20:00Z","v":90760,"vw":5.214804},{"c":5.215,"h":5.22,"l":5.21,"n":576,"o":5.215,"t":"2026-10-12T17:25:00Z","v":144198,"vw":5.213443},{"c":5.2036,"h":5.22,"l":5.2,"n":542,"o":5.21,"t":"2026-10-12T17:30:00Z","v":103539,"vw":5.208829},{"c":5.195,"h":5.21,"l":5.19,"n":1448,"o":5.205,"t":"2026-10-12T17:35:00Z","v":362697,"vw":5.198601},{"c":5.175,"h":5.2,"l":5.17,"n":1224,"o":5.1995,"t":"2026-10-12T17:40:00Z","v":291927,"vw":5.186054},{"c":5.1799,"h":5.18,"l":5.17,"n":659,"o":5.175,"t":"2026-10-12T17:45:00Z","v":162922,"vw":5.174403},{"c":5.165,"h":5.18,"l":5.16,"n":1114,"o":5.17,"t":"2026-10-12T17:50:00Z","v":167824,"vw":5.168696},{"c":5.1601,"h":5.17,"l":5.16,"n":792,"o":5.1699,"t":"2026-10-12T17:55:00Z","v":150263,"vw":5.162962},{"c":5.1526,"h":5.17,"l":5.15,"n":859,"o":5.1601,"t":"2026-10-12T18:00:00Z","v":280581,"vw":5.156506},{"c":5.14,"h":5.16,"l":5.14,"n":1238,"o":5.1577,"t":"2026-10-12T18:05:00Z","v":232618,"vw":5.149359},{"c":5.135,"h":5.15,"l":5.13,"n":961,"o":5.1499,"t":"2026-10-12T18:10:00Z","v":284001,"vw":5.138301},{"c":5.135,"h":5.14,"l":5.13,"n":611,"o":5.135,"t":"2026-10-12T18:15:00Z","v":163783,"vw":5.13542},{"c":5.135,"h":5.14,"l":5.13,"n":624,"o":5.135,"t":"2026-10-12T18:20:00Z","v":187981,"vw":5.136224},{"c":5.14,"h":5.14,"l":5.13,"n":553,"o":5.135,"t":"2026-10-12T18:25:00Z","v":78940,"vw":5.1362},{"c":5.14,"h":5.14,"l":5.13,"n":639,"o":5.14,"t":"2026-10-12T18:30:00Z","v":114125,"vw":5.1368},{"c":5.145,"h":5.16,"l":5.13,"n":842,"o":5.135,"t":"2026-10-12T18:35:00Z","v":267846,"vw":5.146977},{"c":5.145,"h":5.15,"l":5.14,"n":519,"o":5.145,"t":"2026-10-12T18:40:00Z","v":107621,"vw":5.142877},{"c":5.145,"h":5.16,"l":5.14,"n":758,"o":5.1435,"t":"2026-10-12T18:45:00Z","v":192403,"vw":5.151321},{"c":5.1599,"h":5.17,"l":5.14,"n":713,"o":5.145,"t":"2026-10-12T18:50:00Z","v":302504,"vw":5.158077},{"c":5.165,"h":5.17,"l":5.16,"n":550,"o":5.16,"t":"2026-10-12T18:55:00Z","v":117705,"vw":5.163143},{"c":5.18,"h":5.18,"l":5.16,"n":552,"o":5.16,"t":"2026-10-12T19:00:00Z","v":130677,"vw":5.172163},{"c":5.175,"h":5.185,"l":5.17,"n":677,"o":5.1764,"t":"2026-10-12T19:05:00Z","v":296860,"vw":5.177087},{"c":5.1726,"h":5.18,"l":5.16,"n":778,"o":5.175,"t":"2026-10-12T19:10:00Z","v":203341,"vw":5.170965},{"c":5.17,"h":5.175,"l":5.16,"n":557,"o":5.17,"t":"2026-10-12T19:15:00Z","v":127302,"vw":5.167763},{"c":5.175,"h":5.1899,"l":5.165,"n":797,"o":5.165,"t":"2026-10-12T19:20:00Z","v":326529,"vw":5.177849},{"c":5.1668,"h":5.18,"l":5.16,"n":684,"o":5.17,"t":"2026-10-12T19:25:00Z","v":175892,"vw":5.169818},{"c":5.175,"h":5.18,"l":5.16,"n":750,"o":5.165,"t":"2026-10-12T19:30:00Z","v":215098,"vw":5.168748},{"c":5.19,"h":5.195,"l":5.1739,"n":1077,"o":5.175,"t":"2026-10-12T19:35:00Z","v":494201,"vw":5.185987},{"c":5.16,"h":5.19,"l":5.16,"n":930,"o":5.19,"t":"2026-10-12T19:40:00Z","v":299767,"vw":5.174668},{"c":5.15,"h":5.17,"l":5.15,"n":1157,"o":5.16,"t":"2026-10-12T19:45:00Z","v":354787,"vw":5.160938},{"c":5.14,"h":5.16,"l":5.14,"n":1362,"o":5.15,"t":"2026-10-12T19:50:00Z","v":292193,"vw":5.14604},{"c":5.16,"h":5.16,"l":5.13,"n":5140,"o":5.14,"t":"2026-10-12T19:55:00Z","v":2204862,"vw":5.143918},{"c":5.16,"h":5.16,"l":5.13,"n":121,"o":5.15,"t":"2026-10-12T20:00:00Z","v":3211583,"vw":5.140225},{"c":5.1501,"h":5.152,"l":5.14,"n":32,"o":5.15,"t":"2026-10-12T20:05:00Z","v":84802,"vw":5.145645},{"c":5.1402,"h":5.1499,"l":5.14,"n":47,"o":5.1431,"t":"2026-10-12T20:10:00Z","v":5354,"vw":5.144806},{"c":5.1497,"h":5.15,"l":5.14,"n":47,"o":5.14,"t":"2026-10-12T20:15:00Z","v":3156,"vw":5.142891},{"c":5.14,"h":5.15,"l":5.14,"n":94,"o":5.1403,"t":"2026-10-12T20:20:00Z","v":29254,"vw":5.144273},{"c":5.15,"h":5.15,"l":5.14,"n":88,"o":5.14,"t":"2026-10-12T20:25:00Z","v":55372,"vw":5.144577},{"c":5.15,"h":5.15,"l":5.14,"n":86,"o":5.1495,"t":"2026-10-12T20:30:00Z","v":55850,"vw":5.144369},{"c":5.14,"h":5.15,"l":5.14,"n":97,"o":5.15,"t":"2026-10-12T20:35:00Z","v":65813,"vw":5.145273},{"c":5.15,"h":5.16,"l":5.14,"n":88,"o":5.14,"t":"2026-10-12T20:40:00Z","v":45189,"vw":5.150063},{"c":5.16,"h":5.16,"l":5.14,"n":145,"o":5.15,"t":"2026-10-12T20:45:00Z","v":64917,"vw":5.154333},{"c":5.14,"h":5.16,"l":5.14,"n":81,"o":5.16,"t":"2026-10-12T20:50:00Z","v":59308,"vw":5.153556},{"c":5.14,"h":5.16,"l":5.14,"n":75,"o":5.14,"t":"2026-10-12T20:55:00Z","v":76452,"vw":5.148524},{"c":5.15,"h":5.15,"l":5.14,"n":45,"o":5.14,"t":"2026-10-12T21:00:00Z","v":34798,"vw":5.14503},{"c":5.15,"h":5.15,"l":5.1485,"n":27,"o":5.1498,"t":"2026-10-12T21:05:00Z","v":1580,"vw":5.149802},{"c":5.14,"h":5.15,"l":5.14,"n":17,"o":5.15,"t":"2026-10-12T21:10:00Z","v":2692,"vw":5.141595},{"c":5.1496,"h":5.15,"l":5.14,"n":25,"o":5.1405,"t":"2026-10-12T21:15:00Z","v":3118,"vw":5.144465},{"c":5.16,"h":5.16,"l":5.15,"n":17,"o":5.15,"t":"2026-10-12T21:20:00Z","v":3296,"vw":5.150476},{"c":5.152,"h":5.16,"l":5.15,"n":60,"o":5.15,"t":"2026-10-12T21:25:00Z","v":29544,"vw":5.154691},{"c":5.1415,"h":5.16,"l":5.1405,"n":40,"o":5.16,"t":"2026-10-12T21:30:00Z","v":3340,"vw":5.144436},{"c":5.1405,"h":5.1406,"l":5.14,"n":72,"o":5.1406,"t":"2026-10-12T21:35:00Z","v":9579,"vw":5.140283},{"c":5.1485,"h":5.15,"l":5.14,"n":31,"o":5.1401,"t":"2026-10-12T21:40:00Z","v":5248,"vw":5.141278},{"c":5.15,"h":5.15,"l":5.14,"n":27,"o":5.15,"t":"2026-10-12T21:45:00Z","v":2553,"vw":5.146796},{"c":5.1496,"h":5.1499,"l":5.14,"n":18,"o":5.14,"t":"2026-10-12T21:50:00Z","v":2766,"vw":5.145303},{"c":5.14,"h":5.15,"l":5.14,"n":25,"o":5.1402,"t":"2026-10-12T21:55:00Z","v":7411,"vw":5.140472},{"c":5.14,"h":5.15,"l":5.14,"n":24,"o":5.15,"t":"2026-10-12T22:00:00Z","v":1962,"vw":5.143626},{"c":5.15,"h":5.15,"l":5.14,"n":20,"o":5.14,"t":"2026-10-12T22:05:00Z","v":2312,"vw":5.144481},{"c":5.1401,"h":5.1497,"l":5.1401,"n":14,"o":5.1497,"t":"2026-10-12T22:10:00Z","v":10391,"vw":5.140283},{"c":5.15,"h":5.15,"l":5.14,"n":15,"o":5.15,"t":"2026-10-12T22:15:00Z","v":1672,"vw":5.14378},{"c":5.1496,"h":5.15,"l":5.1407,"n":16,"o":5.1495,"t":"2026-10-12T22:20:00Z","v":998,"vw":5.147805},{"c":5.1407,"h":5.1499,"l":5.14,"n":22,"o":5.1499,"t":"2026-10-12T22:25:00Z","v":4350,"vw":5.143977},{"c":5.1496,"h":5.15,"l":5.14,"n":22,"o":5.1407,"t":"2026-10-12T22:30:00Z","v":2367,"vw":5.14206},{"c":5.14,"h":5.15,"l":5.14,"n":15,"o":5.15,"t":"2026-10-12T22:35:00Z","v":6915,"vw":5.147035},{"c":5.15,"h":5.15,"l":5.1406,"n":25,"o":5.1496,"t":"2026-10-12T22:40:00Z","v":2419,"vw":5.146689},{"c":5.15,"h":5.15,"l":5.14,"n":23,"o":5.1408,"t":"2026-10-12T22:50:00Z","v":5622,"vw":5.14361},{"c":5.1496,"h":5.15,"l":5.1407,"n":13,"o":5.1499,"t":"2026-10-12T22:55:00Z","v":1493,"vw":5.143293},{"c":5.1401,"h":5.15,"l":5.1401,"n":12,"o":5.1402,"t":"2026-10-12T23:00:00Z","v":2053,"vw":5.143221},{"c":5.14,"h":5.15,"l":5.14,"n":17,"o":5.15,"t":"2026-10-12T23:05:00Z","v":19923,"vw":5.140118},{"c":5.1498,"h":5.1498,"l":5.14,"n":157,"o":5.14,"t":"2026-10-12T23:10:00Z","v":15540,"vw":5.143402},{"c":5.1402,"h":5.15,"l":5.14,"n":30,"o":5.1498,"t":"2026-10-12T23:15:00Z","v":2492,"vw":5.144106},{"c":5.15,"h":5.15,"l":5.14,"n":14,"o":5.15,"t":"2026-10-12T23:20:00Z","v":8034,"vw":5.141005},{"c":5.1496,"h":5.1496,"l":5.14,"n":115,"o":5.14,"t":"2026-10-12T23:25:00Z","v":7613,"vw":5.140274},{"c":5.14,"h":5.1497,"l":5.14,"n":28,"o":5.145,"t":"2026-10-12T23:30:00Z","v":5919,"vw":5.141704},{"c":5.14,"h":5.14,"l":5.14,"n":6,"o":5.14,"t":"2026-10-12T23:35:00Z","v":269,"vw":5.14},{"c":5.1402,"h":5.1499,"l":5.1402,"n":12,"o":5.1499,"t":"2026-10-12T23:40:00Z","v":2092,"vw":5.148968},{"c":5.15,"h":5.15,"l":5.14,"n":33,"o":5.14,"t":"2026-10-12T23:45:00Z","v":6130,"vw":5.141968},{"c":5.14,"h":5.15,"l":5.14,"n":16,"o":5.15,"t":"2026-10-12T23:50:00Z","v":3715,"vw":5.140271},{"c":5.1415,"h":5.15,"l":5.14,"n":17,"o":5.14,"t":"2026-10-12T23:55:00Z","v":4464,"vw":5.143164},{"c":5.1,"h":5.129,"l":5.09,"n":607,"o":5.12,"t":"2026-10-13T08:00:00Z","v":61189,"vw":5.105832},{"c":5.12,"h":5.12,"l":5.09,"n":191,"o":5.12,"t":"2026-10-13T08:05:00Z","v":9987,"vw":5.104748},{"c":5.14,"h":5.14,"l":5.13,"n":23,"o":5.13,"t":"2026-10-13T08:10:00Z","v":2007,"vw":5.133585},{"c":5.15,"h":5.17,"l":5.141,"n":33,"o":5.15,"t":"2026-10-13T08:15:00Z","v":3689,"vw":5.163741},{"c":5.13,"h":5.13,"l":5.13,"n":3,"o":5.13,"t":"2026-10-13T08:20:00Z","v":159,"vw":5.13},{"c":5.15,"h":5.154,"l":5.15,"n":12,"o":5.154,"t":"2026-10-13T08:25:00Z","v":1268,"vw":5.153333},{"c":5.1482,"h":5.15,"l":5.1458,"n":27,"o":5.15,"t":"2026-10-13T08:35:00Z","v":1304,"vw":5.147273},{"c":5.14,"h":5.14,"l":5.14,"n":15,"o":5.14,"t":"2026-10-13T08:45:00Z","v":1519,"vw":5.14},{"c":5.1305,"h":5.1305,"l":5.1305,"n":2,"o":5.1305,"t":"2026-10-13T08:50:00Z","v":120,"vw":5.1305},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-13T08:55:00Z","v":110,"vw":5.13},{"c":5.12,"h":5.135,"l":5.12,"n":42,"o":5.135,"t":"2026-10-13T09:00:00Z","v":2292,"vw":5.129166},{"c":5.13,"h":5.13,"l":5.1205,"n":6,"o":5.1205,"t":"2026-10-13T09:05:00Z","v":272,"vw":5.124654},{"c":5.1295,"h":5.1295,"l":5.1205,"n":12,"o":5.1205,"t":"2026-10-13T09:10:00Z","v":638,"vw":5.124173},{"c":5.13,"h":5.14,"l":5.125,"n":54,"o":5.125,"t":"2026-10-13T09:15:00Z","v":3531,"vw":5.130094},{"c":5.1495,"h":5.1495,"l":5.13,"n":6,"o":5.13,"t":"2026-10-13T09:20:00Z","v":288,"vw":5.137617},{"c":5.13,"h":5.14,"l":5.13,"n":30,"o":5.14,"t":"2026-10-13T09:30:00Z","v":2366,"vw":5.13849},{"c":5.149,"h":5.149,"l":5.13,"n":3,"o":5.13,"t":"2026-10-13T09:35:00Z","v":2157,"vw":5.139272},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-13T09:40:00Z","v":655,"vw":5.13},{"c":5.12,"h":5.13,"l":5.1,"n":124,"o":5.13,"t":"2026-10-13T09:45:00Z","v":20122,"vw":5.108381},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-10-13T09:50:00Z","v":501,"vw":5.11},{"c":5.129,"h":5.129,"l":5.1105,"n":9,"o":5.1105,"t":"2026-10-13T09:55:00Z","v":1253,"vw":5.112293},{"c":5.129,"h":5.13,"l":5.12,"n":11,"o":5.12,"t":"2026-10-13T10:00:00Z","v":773,"vw":5.124991},{"c":5.1,"h":5.115,"l":5.1,"n":57,"o":5.1133,"t":"2026-10-13T10:05:00Z","v":16654,"vw":5.104163},{"c":5.1001,"h":5.11,"l":5.1001,"n":13,"o":5.11,"t":"2026-10-13T10:10:00Z","v":4520,"vw":5.100341},{"c":5.13,"h":5.13,"l":5.13,"n":8,"o":5.13,"t":"2026-10-13T10:15:00Z","v":259,"vw":5.13},{"c":5.1201,"h":5.1204,"l":5.1201,"n":5,"o":5.1204,"t":"2026-10-13T10:20:00Z","v":3664,"vw":5.12011},{"c":5.1195,"h":5.12,"l":5.1195,"n":21,"o":5.12,"t":"2026-10-13T10:25:00Z","v":5805,"vw":5.11991},{"c":5.11,"h":5.12,"l":5.11,"n":16,"o":5.12,"t":"2026-10-13T10:30:00Z","v":689,"vw":5.1125},{"c":5.11,"h":5.1101,"l":5.11,"n":9,"o":5.1101,"t":"2026-10-13T10:35:00Z","v":639,"vw":5.11004},{"c":5.1,"h":5.11,"l":5.1,"n":42,"o":5.11,"t":"2026-10-13T10:40:00Z","v":1770,"vw":5.108339},{"c":5.11,"h":5.11,"l":5.11,"n":5,"o":5.11,"t":"2026-10-13T10:45:00Z","v":230,"vw":5.11},{"c":5.1,"h":5.1,"l":5.1,"n":76,"o":5.1,"t":"2026-10-13T10:50:00Z","v":1433,"vw":5.1},{"c":5.1,"h":5.1,"l":5.09,"n":62,"o":5.0906,"t":"2026-10-13T10:55:00Z","v":2272,"vw":5.09155},{"c":5.0702,"h":5.1,"l":5.07,"n":359,"o":5.1,"t":"2026-10-13T11:00:00Z","v":40026,"vw":5.084661},{"c":5.0703,"h":5.08,"l":5.07,"n":51,"o":5.0705,"t":"2026-10-13T11:05:00Z","v":3240,"vw":5.073168},{"c":5.07,"h":5.08,"l":5.07,"n":31,"o":5.08,"t":"2026-10-13T11:10:00Z","v":3937,"vw":5.074738},{"c":5.04,"h":5.08,"l":5.04,"n":326,"o":5.072,"t":"2026-10-13T11:15:00Z","v":74572,"vw":5.059809},{"c":5.06,"h":5.08,"l":5.04,"n":139,"o":5.04,"t":"2026-10-13T11:20:00Z","v":26376,"vw":5.061985},{"c":5.0577,"h":5.07,"l":5.05,"n":38,"o":5.07,"t":"2026-10-13T11:25:00Z","v":13740,"vw":5.060248},{"c":5.06,"h":5.06,"l":5.05,"n":41,"o":5.05,"t":"2026-10-13T11:30:00Z","v":5699,"vw":5.053897},{"c":5.06,"h":5.07,"l":5.06,"n":21,"o":5.06,"t":"2026-10-13T11:35:00Z","v":1687,"vw":5.062985},{"c":5.06,"h":5.07,"l":5.06,"n":70,"o":5.07,"t":"2026-10-13T11:40:00Z","v":21948,"vw":5.060444},{"c":5.0505,"h":5.06,"l":5.05,"n":41,"o":5.0595,"t":"2026-10-13T11:45:00Z","v":20084,"vw":5.050495},{"c":5.06,"h":5.06,"l":5.05,"n":82,"o":5.0501,"t":"2026-10-13T11:50:00Z","v":20009,"vw":5.059662},{"c":5.0685,"h":5.0685,"l":5.05,"n":89,"o":5.06,"t":"2026-10-13T11:55:00Z","v":30235,"vw":5.057207},{"c":5.06,"h":5.06,"l":5.05,"n":62,"o":5.06,"t":"2026-10-13T12:00:00Z","v":8979,"vw":5.058349},{"c":5.05,"h":5.06,"l":5.05,"n":30,"o":5.0523,"t":"2026-10-13T12:05:00Z","v":1988,"vw":5.056252},{"c":5.05,"h":5.05,"l":5.04,"n":161,"o":5.05,"t":"2026-10-13T12:10:00Z","v":15204,"vw":5.046487},{"c":5.04,"h":5.05,"l":5.04,"n":173,"o":5.05,"t":"2026-10-13T12:15:00Z","v":13972,"vw":5.042005},{"c":5.05,"h":5.05,"l":5.0406,"n":39,"o":5.0406,"t":"2026-10-13T12:20:00Z","v":3773,"vw":5.049323},{"c":5.0499,"h":5.05,"l":5.04,"n":44,"o":5.0403,"t":"2026-10-13T12:25:00Z","v":4889,"vw":5.044871},{"c":5.05,"h":5.05,"l":5.04,"n":32,"o":5.04,"t":"2026-10-13T12:30:00Z","v":6471,"vw":5.040773},{"c":5.055,"h":5.055,"l":5.04,"n":86,"o":5.05,"t":"2026-10-13T12:35:00Z","v":28445,"vw":5.042351},{"c":5.04,"h":5.05,"l":5.04,"n":71,"o":5.05,"t":"2026-10-13T12:40:00Z","v":16706,"vw":5.045662},{"c":5.04,"h":5.05,"l":5.03,"n":219,"o":5.05,"t":"2026-10-13T12:45:00Z","v":45013,"vw":5.039386},{"c":5.05,"h":5.05,"l":5.04,"n":104,"o":5.04,"t":"2026-10-13T12:50:00Z","v":17394,"vw":5.044374},{"c":5.0318,"h":5.05,"l":5.0318,"n":54,"o":5.0406,"t":"2026-10-13T12:55:00Z","v":3608,"vw":5.0382},{"c":5.0485,"h":5.0485,"l":5.0319,"n":75,"o":5.0319,"t":"2026-10-13T13:00:00Z","v":13736,"vw":5.039184},{"c":5.04,"h":5.04,"l":5.03,"n":71,"o":5.04,"t":"2026-10-13T13:05:00Z","v":19055,"vw":5.033429},{"c":5.04,"h":5.06,"l":5.03,"n":177,"o":5.04,"t":"2026-10-13T13:10:00Z","v":59561,"vw":5.0524},{"c":5.035,"h":5.05,"l":5.035,"n":52,"o":5.04,"t":"2026-10-13T13:15:00Z","v":12928,"vw":5.044596},{"c":5.02,"h":5.03,"l":5.02,"n":289,"o":5.03,"t":"2026-10-13T13:20:00Z","v":34208,"vw":5.02331},{"c":5.04,"h":5.05,"l":5.02,"n":212,"o":5.0298,"t":"2026-10-13T13:25:00Z","v":37723,"vw":5.031379},{"c":5.086,"h":5.11,"l":5.022,"n":2200,"o":5.026,"t":"2026-10-13T13:30:00Z","v":899629,"vw":5.064858},{"c":5.1201,"h":5.13,"l":5.0635,"n":1239,"o":5.085,"t":"2026-10-13T13:35:00Z","v":406144,"vw":5.103317},{"c":5.12,"h":5.14,"l":5.11,"n":935,"o":5.13,"t":"2026-10-13T13:40:00Z","v":313751,"vw":5.123649},{"c":5.1,"h":5.15,"l":5.1,"n":1474,"o":5.125,"t":"2026-10-13T13:45:00Z","v":491225,"vw":5.116992},{"c":5.095,"h":5.11,"l":5.07,"n":1143,"o":5.11,"t":"2026-10-13T13:50:00Z","v":209298,"vw":5.086579},{"c":5.075,"h":5.1,"l":5.06,"n":896,"o":5.1,"t":"2026-10-13T13:55:00Z","v":209492,"vw":5.077426},{"c":5.055,"h":5.075,"l":5.04,"n":1183,"o":5.075,"t":"2026-10-13T14:00:00Z","v":377339,"vw":5.047805},{"c":5.045,"h":5.06,"l":5.04,"n":819,"o":5.05,"t":"2026-10-13T14:05:00Z","v":180191,"vw":5.047522},{"c":5.035,"h":5.06,"l":5.03,"n":1079,"o":5.0425,"t":"2026-10-13T14:10:00Z","v":245261,"vw":5.045738},{"c":5.035,"h":5.04,"l":5.025,"n":1015,"o":5.0326,"t":"2026-10-13T14:15:00Z","v":191625,"vw":5.032184},{"c":5.03,"h":5.04,"l":5.03,"n":789,"o":5.04,"t":"2026-10-13T14:20:00Z","v":109382,"vw":5.032741},{"c":5.03,"h":5.05,"l":5.03,"n":881,"o":5.0346,"t":"2026-10-13T14:25:00Z","v":184988,"vw":5.041616},{"c":5.01,"h":5.0371,"l":5.01,"n":1328,"o":5.0301,"t":"2026-10-13T14:30:00Z","v":356726,"vw":5.02226},{"c":5.015,"h":5.02,"l":5,"n":1559,"o":5.015,"t":"2026-10-13T14:35:00Z","v":367147,"vw":5.009622},{"c":5.0199,"h":5.035,"l":5.0014,"n":1315,"o":5.0171,"t":"2026-10-13T14:40:00Z","v":355164,"vw":5.016344},{"c":5.0215,"h":5.04,"l":5.01,"n":854,"o":5.015,"t":"2026-10-13T14:45:00Z","v":317399,"vw":5.024668},{"c":5.015,"h":5.03,"l":5.01,"n":631,"o":5.025,"t":"2026-10-13T14:50:00Z","v":186676,"vw":5.021072},{"c":5.0104,"h":5.03,"l":5.01,"n":759,"o":5.01,"t":"2026-10-13T14:55:00Z","v":150766,"vw":5.01979},{"c":5.01,"h":5.02,"l":5.01,"n":569,"o":5.0102,"t":"2026-10-13T15:00:00Z","v":116680,"vw":5.012979},{"c":5.02,"h":5.03,"l":5.01,"n":847,"o":5.01,"t":"2026-10-13T15:05:00Z","v":204725,"vw":5.021043},{"c":5.03,"h":5.0386,"l":5.02,"n":789,"o":5.025,"t":"2026-10-13T15:10:00Z","v":252186,"vw":5.028055},{"c":5.0314,"h":5.04,"l":5.03,"n":826,"o":5.03,"t":"2026-10-13T15:15:00Z","v":228913,"vw":5.03148},{"c":5.04,"h":5.05,"l":5.03,"n":835,"o":5.03,"t":"2026-10-13T15:20:00Z","v":231910,"vw":5.039529},{"c":5.04,"h":5.04,"l":5.03,"n":473,"o":5.04,"t":"2026-10-13T15:25:00Z","v":80469,"vw":5.035633},{"c":5.0399,"h":5.04,"l":5.03,"n":559,"o":5.035,"t":"2026-10-13T15:30:00Z","v":79748,"vw":5.034585},{"c":5.035,"h":5.04,"l":5.03,"n":577,"o":5.04,"t":"2026-10-13T15:35:00Z","v":145758,"vw":5.034512},{"c":5.02,"h":5.04,"l":5.02,"n":652,"o":5.035,"t":"2026-10-13T15:40:00Z","v":145203,"vw":5.032318},{"c":5.01,"h":5.02,"l":5.01,"n":941,"o":5.02,"t":"2026-10-13T15:45:00Z","v":224943,"vw":5.016208},{"c":5.0177,"h":5.02,"l":5.01,"n":566,"o":5.0126,"t":"2026-10-13T15:50:00Z","v":80263,"vw":5.014307},{"c":5.015,"h":5.02,"l":5.01,"n":767,"o":5.015,"t":"2026-10-13T15:55:00Z","v":139871,"vw":5.016982},{"c":5.025,"h":5.03,"l":5.01,"n":747,"o":5.0151,"t":"2026-10-13T16:00:00Z","v":230431,"vw":5.020201},{"c":5.015,"h":5.03,"l":5.0148,"n":673,"o":5.025,"t":"2026-10-13T16:05:00Z","v":89431,"vw":5.021347},{"c":5.01,"h":5.02,"l":5.01,"n":497,"o":5.015,"t":"2026-10-13T16:10:00Z","v":85643,"vw":5.014321},{"c":5.015,"h":5.02,"l":5.01,"n":549,"o":5.015,"t":"2026-10-13T16:15:00Z","v":66207,"vw":5.012579},{"c":5.015,"h":5.02,"l":5.01,"n":649,"o":5.01,"t":"2026-10-13T16:20:00Z","v":109680,"vw":5.01634},{"c":5,"h":5.02,"l":5,"n":1110,"o":5.015,"t":"2026-10-13T16:25:00Z","v":182349,"vw":5.010371},{"c":5.0158,"h":5.02,"l":5,"n":689,"o":5.005,"t":"2026-10-13T16:30:00Z","v":185603,"vw":5.008604},{"c":5.0152,"h":5.02,"l":5.01,"n":477,"o":5.015,"t":"2026-10-13T16:35:00Z","v":68509,"vw":5.014897},{"c":5.01,"h":5.02,"l":5.01,"n":507,"o":5.015,"t":"2026-10-13T16:40:00Z","v":65977,"vw":5.014257},{"c":5.0082,"h":5.02,"l":5.0028,"n":895,"o":5.015,"t":"2026-10-13T16:45:00Z","v":211759,"vw":5.009238},{"c":5,"h":5.01,"l":5,"n":767,"o":5.01,"t":"2026-10-13T16:50:00Z","v":102858,"vw":5.005111},{"c":5.005,"h":5.02,"l":5,"n":965,"o":5,"t":"2026-10-13T16:55:00Z","v":264584,"vw":5.010169},{"c":5.005,"h":5.01,"l":5,"n":561,"o":5.0053,"t":"2026-10-13T17:00:00Z","v":76348,"vw":5.003398},{"c":5,"h":5.01,"l":5,"n":580,"o":5.005,"t":"2026-10-13T17:05:00Z","v":88073,"vw":5.004641},{"c":4.98,"h":5.01,"l":4.98,"n":4212,"o":5,"t":"2026-10-13T17:10:00Z","v":1153280,"vw":4.995986},{"c":4.9801,"h":4.99,"l":4.98,"n":718,"o":4.98,"t":"2026-10-13T17:15:00Z","v":155454,"vw":4.982567},{"c":4.9988,"h":5,"l":4.97,"n":1424,"o":4.985,"t":"2026-10-13T17:20:00Z","v":737981,"vw":4.980784},{"c":4.9871,"h":4.9985,"l":4.98,"n":639,"o":4.9901,"t":"2026-10-13T17:25:00Z","v":152736,"vw":4.986949},{"c":4.985,"h":4.99,"l":4.98,"n":480,"o":4.98,"t":"2026-10-13T17:30:00Z","v":63203,"vw":4.984906},{"c":4.995,"h":5,"l":4.98,"n":815,"o":4.985,"t":"2026-10-13T17:35:00Z","v":154357,"vw":4.991229},{"c":4.98,"h":5,"l":4.98,"n":794,"o":4.99,"t":"2026-10-13T17:40:00Z","v":141477,"vw":4.988357},{"c":4.975,"h":4.99,"l":4.97,"n":791,"o":4.985,"t":"2026-10-13T17:45:00Z","v":150449,"vw":4.977781},{"c":4.96,"h":4.9792,"l":4.96,"n":1047,"o":4.9701,"t":"2026-10-13T17:50:00Z","v":120908,"vw":4.968204},{"c":4.965,"h":4.97,"l":4.96,"n":652,"o":4.9631,"t":"2026-10-13T17:55:00Z","v":159752,"vw":4.964788},{"c":4.9723,"h":4.98,"l":4.96,"n":671,"o":4.965,"t":"2026-10-13T18:00:00Z","v":185309,"vw":4.969456},{"c":5.015,"h":5.03,"l":4.97,"n":1188,"o":4.9701,"t":"2026-10-13T18:05:00Z","v":587148,"vw":5.002722},{"c":4.9999,"h":5.02,"l":4.992,"n":647,"o":5.015,"t":"2026-10-13T18:10:00Z","v":173646,"vw":5.005261},{"c":5,"h":5,"l":4.99,"n":471,"o":4.995,"t":"2026-10-13T18:15:00Z","v":72372,"vw":4.994115},{"c":4.99,"h":5,"l":4.98,"n":583,"o":4.995,"t":"2026-10-13T18:20:00Z","v":111214,"vw":4.989801},{"c":4.988,"h":5,"l":4.98,"n":721,"o":4.984,"t":"2026-10-13T18:25:00Z","v":133114,"vw":4.989296},{"c":4.975,"h":4.99,"l":4.97,"n":584,"o":4.985,"t":"2026-10-13T18:30:00Z","v":102711,"vw":4.98033},{"c":4.97,"h":4.98,"l":4.97,"n":470,"o":4.975,"t":"2026-10-13T18:35:00Z","v":67074,"vw":4.973626},{"c":4.985,"h":4.99,"l":4.97,"n":912,"o":4.9701,"t":"2026-10-13T18:40:00Z","v":184238,"vw":4.978055},{"c":4.99,"h":4.995,"l":4.98,"n":620,"o":4.98,"t":"2026-10-13T18:45:00Z","v":94091,"vw":4.986699},{"c":5.005,"h":5.01,"l":4.98,"n":531,"o":4.99,"t":"2026-10-13T18:50:00Z","v":107477,"vw":4.994085},{"c":4.99,"h":5.01,"l":4.99,"n":503,"o":5,"t":"2026-10-13T18:55:00Z","v":104442,"vw":4.998823},{"c":4.985,"h":5,"l":4.98,"n":576,"o":4.995,"t":"2026-10-13T19:00:00Z","v":104264,"vw":4.991007},{"c":5,"h":5.01,"l":4.98,"n":773,"o":4.9827,"t":"2026-10-13T19:05:00Z","v":422002,"vw":4.994344},{"c":4.9971,"h":5.01,"l":4.99,"n":637,"o":5.005,"t":"2026-10-13T19:10:00Z","v":112891,"vw":5.00167},{"c":4.995,"h":5,"l":4.99,"n":595,"o":4.995,"t":"2026-10-13T19:15:00Z","v":96902,"vw":4.997068},{"c":4.995,"h":5,"l":4.99,"n":632,"o":5,"t":"2026-10-13T19:20:00Z","v":82291,"vw":4.994547},{"c":5.003,"h":5.01,"l":4.99,"n":803,"o":4.995,"t":"2026-10-13T19:25:00Z","v":211931,"vw":5.000695},{"c":4.99,"h":5.01,"l":4.99,"n":873,"o":5,"t":"2026-10-13T19:30:00Z","v":204560,"vw":4.998473},{"c":5.005,"h":5.01,"l":4.98,"n":1139,"o":4.995,"t":"2026-10-13T19:35:00Z","v":302496,"vw":4.994756},{"c":4.995,"h":5.01,"l":4.99,"n":856,"o":5.0001,"t":"2026-10-13T19:40:00Z","v":670068,"vw":4.999464},{"c":4.995,"h":5,"l":4.98,"n":1522,"o":4.995,"t":"2026-10-13T19:45:00Z","v":674926,"vw":4.995207},{"c":4.995,"h":5.01,"l":4.99,"n":1660,"o":5,"t":"2026-10-13T19:50:00Z","v":711448,"vw":5.001244},{"c":4.95,"h":4.9999,"l":4.95,"n":5629,"o":4.99,"t":"2026-10-13T19:55:00Z","v":2073048,"vw":4.969242},{"c":4.96,"h":4.98,"l":4.95,"n":452,"o":4.95,"t":"2026-10-13T20:00:00Z","v":2914254,"vw":4.950236},{"c":4.97,"h":4.994,"l":4.96,"n":113,"o":4.96,"t":"2026-10-13T20:05:00Z","v":145553,"vw":4.983822},{"c":4.96,"h":4.97,"l":4.96,"n":109,"o":4.97,"t":"2026-10-13T20:10:00Z","v":54744,"vw":4.965424},{"c":4.96,"h":4.97,"l":4.96,"n":95,"o":4.96,"t":"2026-10-13T20:15:00Z","v":48047,"vw":4.965026},{"c":4.96,"h":4.97,"l":4.96,"n":77,"o":4.96,"t":"2026-10-13T20:20:00Z","v":37785,"vw":4.964118},{"c":4.96,"h":4.97,"l":4.96,"n":95,"o":4.96,"t":"2026-10-13T20:25:00Z","v":63735,"vw":4.965381},{"c":4.96,"h":4.97,"l":4.96,"n":94,"o":4.97,"t":"2026-10-13T20:30:00Z","v":69718,"vw":4.964267},{"c":4.97,"h":4.97,"l":4.96,"n":87,"o":4.97,"t":"2026-10-13T20:35:00Z","v":52184,"vw":4.964561},{"c":4.96,"h":4.97,"l":4.96,"n":49,"o":4.96,"t":"2026-10-13T20:40:00Z","v":10864,"vw":4.966188},{"c":4.965,"h":4.97,"l":4.96,"n":34,"o":4.97,"t":"2026-10-13T20:45:00Z","v":27393,"vw":4.9686},{"c":4.97,"h":4.97,"l":4.96,"n":40,"o":4.9695,"t":"2026-10-13T20:50:00Z","v":16240,"vw":4.963842},{"c":4.97,"h":4.97,"l":4.96,"n":115,"o":4.96,"t":"2026-10-13T20:55:00Z","v":73154,"vw":4.964689},{"c":4.97,"h":4.97,"l":4.96,"n":105,"o":4.97,"t":"2026-10-13T21:00:00Z","v":87151,"vw":4.964358},{"c":4.97,"h":4.97,"l":4.96,"n":36,"o":4.97,"t":"2026-10-13T21:05:00Z","v":16224,"vw":4.964103},{"c":4.9694,"h":4.97,"l":4.96,"n":33,"o":4.97,"t":"2026-10-13T21:10:00Z","v":6586,"vw":4.962297},{"c":4.96,"h":4.97,"l":4.95,"n":153,"o":4.9694,"t":"2026-10-13T21:15:00Z","v":23367,"vw":4.96103},{"c":4.9598,"h":4.96,"l":4.95,"n":35,"o":4.96,"t":"2026-10-13T21:20:00Z","v":40096,"vw":4.952808},{"c":4.9502,"h":4.96,"l":4.9502,"n":38,"o":4.9502,"t":"2026-10-13T21:25:00Z","v":5748,"vw":4.952039},{"c":4.96,"h":4.96,"l":4.95,"n":26,"o":4.96,"t":"2026-10-13T21:30:00Z","v":1285,"vw":4.957322},{"c":4.95,"h":4.96,"l":4.95,"n":42,"o":4.96,"t":"2026-10-13T21:35:00Z","v":9357,"vw":4.957816},{"c":4.96,"h":4.96,"l":4.95,"n":62,"o":4.96,"t":"2026-10-13T21:40:00Z","v":14981,"vw":4.958026},{"c":4.951,"h":4.96,"l":4.951,"n":49,"o":4.96,"t":"2026-10-13T21:45:00Z","v":8716,"vw":4.95802},{"c":4.97,"h":4.97,"l":4.95,"n":45,"o":4.95,"t":"2026-10-13T21:50:00Z","v":20395,"vw":4.954872},{"c":4.9696,"h":4.97,"l":4.96,"n":28,"o":4.97,"t":"2026-10-13T21:55:00Z","v":5444,"vw":4.962704},{"c":4.97,"h":4.97,"l":4.96,"n":38,"o":4.9696,"t":"2026-10-13T22:00:00Z","v":3091,"vw":4.968174},{"c":4.9599,"h":4.97,"l":4.95,"n":78,"o":4.9603,"t":"2026-10-13T22:05:00Z","v":32136,"vw":4.957365},{"c":4.9696,"h":4.97,"l":4.96,"n":33,"o":4.97,"t":"2026-10-13T22:10:00Z","v":3019,"vw":4.96372},{"c":4.97,"h":4.97,"l":4.968,"n":22,"o":4.97,"t":"2026-10-13T22:15:00Z","v":1448,"vw":4.969638},{"c":4.9696,"h":4.97,"l":4.9603,"n":17,"o":4.9603,"t":"2026-10-13T22:20:00Z","v":1173,"vw":4.96569},{"c":4.97,"h":4.97,"l":4.96,"n":17,"o":4.96,"t":"2026-10-13T22:25:00Z","v":1293,"vw":4.968223},{"c":4.9698,"h":4.97,"l":4.965,"n":42,"o":4.9698,"t":"2026-10-13T22:30:00Z","v":5247,"vw":4.969394},{"c":4.96,"h":4.97,"l":4.96,"n":18,"o":4.9697,"t":"2026-10-13T22:35:00Z","v":8205,"vw":4.964688},{"c":4.9604,"h":4.9695,"l":4.9604,"n":4,"o":4.9695,"t":"2026-10-13T22:40:00Z","v":627,"vw":4.961917},{"c":4.9695,"h":4.97,"l":4.96,"n":19,"o":4.96,"t":"2026-10-13T22:45:00Z","v":979,"vw":4.963742},{"c":4.97,"h":4.97,"l":4.96,"n":12,"o":4.9696,"t":"2026-10-13T22:50:00Z","v":3770,"vw":4.969107},{"c":4.9695,"h":4.97,"l":4.96,"n":18,"o":4.97,"t":"2026-10-13T22:55:00Z","v":883,"vw":4.963451},{"c":4.9604,"h":4.9604,"l":4.9604,"n":3,"o":4.9604,"t":"2026-10-13T23:00:00Z","v":309,"vw":4.9604},{"c":4.96,"h":4.97,"l":4.96,"n":9,"o":4.968,"t":"2026-10-13T23:05:00Z","v":14313,"vw":4.960724},{"c":4.96,"h":4.97,"l":4.96,"n":12,"o":4.97,"t":"2026-10-13T23:10:00Z","v":773,"vw":4.968361},{"c":4.97,"h":4.97,"l":4.9604,"n":13,"o":4.9695,"t":"2026-10-13T23:15:00Z","v":1665,"vw":4.963521},{"c":4.9665,"h":4.97,"l":4.9507,"n":103,"o":4.97,"t":"2026-10-13T23:20:00Z","v":8657,"vw":4.958979},{"c":4.9695,"h":4.9695,"l":4.9695,"n":8,"o":4.9695,"t":"2026-10-13T23:25:00Z","v":170,"vw":4.9695},{"c":4.9681,"h":4.97,"l":4.96,"n":10,"o":4.9695,"t":"2026-10-13T23:30:00Z","v":2254,"vw":4.963193},{"c":4.9619,"h":4.9695,"l":4.9619,"n":5,"o":4.9695,"t":"2026-10-13T23:35:00Z","v":1375,"vw":4.967746},{"c":4.96,"h":4.9602,"l":4.96,"n":5,"o":4.96,"t":"2026-10-13T23:40:00Z","v":545,"vw":4.960115},{"c":4.9695,"h":4.9695,"l":4.9695,"n":6,"o":4.9695,"t":"2026-10-13T23:45:00Z","v":744,"vw":4.9695},{"c":4.96,"h":4.97,"l":4.96,"n":14,"o":4.9602,"t":"2026-10-13T23:50:00Z","v":1772,"vw":4.963252},{"c":4.962,"h":4.962,"l":4.962,"n":7,"o":4.962,"t":"2026-10-13T23:55:00Z","v":538,"vw":4.962},{"c":4.9795,"h":5.01,"l":4.97,"n":636,"o":5,"t":"2026-10-14T08:00:00Z","v":66029,"vw":4.991949},{"c":4.9794,"h":5.01,"l":4.97,"n":52,"o":4.97,"t":"2026-10-14T08:05:00Z","v":3159,"vw":4.994189},{"c":4.9798,"h":4.98,"l":4.975,"n":24,"o":4.975,"t":"2026-10-14T08:10:00Z","v":3375,"vw":4.979814},{"c":4.9705,"h":4.98,"l":4.9705,"n":12,"o":4.98,"t":"2026-10-14T08:15:00Z","v":1385,"vw":4.971254},{"c":4.99,"h":4.99,"l":4.97,"n":27,"o":4.975,"t":"2026-10-14T08:20:00Z","v":7373,"vw":4.978848},{"c":4.9895,"h":4.99,"l":4.9895,"n":7,"o":4.99,"t":"2026-10-14T08:25:00Z","v":425,"vw":4.989869},{"c":4.9899,"h":4.9899,"l":4.9895,"n":5,"o":4.9895,"t":"2026-10-14T08:30:00Z","v":5257,"vw":4.989884},{"c":4.99,"h":4.99,"l":4.98,"n":10,"o":4.9895,"t":"2026-10-14T08:35:00Z","v":2305,"vw":4.98427},{"c":4.9795,"h":4.98,"l":4.9795,"n":33,"o":4.98,"t":"2026-10-14T08:40:00Z","v":3826,"vw":4.979928},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-14T08:45:00Z","v":102,"vw":4.98},{"c":4.9796,"h":4.9798,"l":4.9795,"n":3,"o":4.9798,"t":"2026-10-14T08:50:00Z","v":980,"vw":4.979684},{"c":4.98,"h":4.98,"l":4.9705,"n":12,"o":4.9795,"t":"2026-10-14T08:55:00Z","v":3055,"vw":4.978394},{"c":4.97,"h":4.97,"l":4.96,"n":64,"o":4.97,"t":"2026-10-14T09:00:00Z","v":4836,"vw":4.964046},{"c":4.97,"h":4.97,"l":4.961,"n":15,"o":4.961,"t":"2026-10-14T09:05:00Z","v":3874,"vw":4.969577},{"c":4.965,"h":4.9695,"l":4.965,"n":15,"o":4.9695,"t":"2026-10-14T09:10:00Z","v":954,"vw":4.968608},{"c":4.9698,"h":4.9698,"l":4.9605,"n":3,"o":4.9605,"t":"2026-10-14T09:15:00Z","v":624,"vw":4.968},{"c":4.96,"h":4.97,"l":4.96,"n":101,"o":4.97,"t":"2026-10-14T09:20:00Z","v":4570,"vw":4.962229},{"c":4.96,"h":4.96,"l":4.96,"n":4,"o":4.96,"t":"2026-10-14T09:25:00Z","v":175,"vw":4.96},{"c":4.9699,"h":4.97,"l":4.9699,"n":10,"o":4.97,"t":"2026-10-14T09:30:00Z","v":1325,"vw":4.969991},{"c":4.97,"h":4.97,"l":4.9695,"n":6,"o":4.9695,"t":"2026-10-14T09:45:00Z","v":1157,"vw":4.969937},{"c":4.9605,"h":4.9605,"l":4.9605,"n":2,"o":4.9605,"t":"2026-10-14T09:50:00Z","v":222,"vw":4.9605},{"c":4.97,"h":4.97,"l":4.9695,"n":13,"o":4.9695,"t":"2026-10-14T09:55:00Z","v":1058,"vw":4.969797},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-14T10:00:00Z","v":308,"vw":4.97},{"c":4.97,"h":4.97,"l":4.96,"n":20,"o":4.9604,"t":"2026-10-14T10:10:00Z","v":1240,"vw":4.961773},{"c":4.97,"h":4.97,"l":4.97,"n":6,"o":4.97,"t":"2026-10-14T10:15:00Z","v":533,"vw":4.97},{"c":4.9694,"h":4.97,"l":4.9694,"n":2,"o":4.97,"t":"2026-10-14T10:20:00Z","v":301,"vw":4.969599},{"c":4.97,"h":4.97,"l":4.9696,"n":7,"o":4.9696,"t":"2026-10-14T10:25:00Z","v":1082,"vw":4.969872},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-14T10:35:00Z","v":201,"vw":4.97},{"c":4.97,"h":4.97,"l":4.96,"n":5,"o":4.96,"t":"2026-10-14T10:40:00Z","v":285,"vw":4.965},{"c":4.97,"h":4.97,"l":4.96,"n":113,"o":4.97,"t":"2026-10-14T10:45:00Z","v":3260,"vw":4.961406},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-14T10:50:00Z","v":320,"vw":4.97},{"c":4.97,"h":4.97,"l":4.9694,"n":11,"o":4.9695,"t":"2026-10-14T10:55:00Z","v":1464,"vw":4.969825},{"c":4.95,"h":4.97,"l":4.95,"n":440,"o":4.965,"t":"2026-10-14T11:00:00Z","v":36989,"vw":4.962217},{"c":4.9385,"h":4.95,"l":4.93,"n":106,"o":4.95,"t":"2026-10-14T11:05:00Z","v":7093,"vw":4.938158},{"c":4.94,"h":4.94,"l":4.93,"n":56,"o":4.9304,"t":"2026-10-14T11:10:00Z","v":4459,"vw":4.932021},{"c":4.94,"h":4.94,"l":4.93,"n":51,"o":4.9385,"t":"2026-10-14T11:15:00Z","v":5177,"vw":4.93653},{"c":4.9401,"h":4.9401,"l":4.9305,"n":68,"o":4.94,"t":"2026-10-14T11:20:00Z","v":6279,"vw":4.939734},{"c":4.94,"h":4.95,"l":4.94,"n":83,"o":4.95,"t":"2026-10-14T11:25:00Z","v":24617,"vw":4.943447},{"c":4.938,"h":4.94,"l":4.93,"n":34,"o":4.94,"t":"2026-10-14T11:30:00Z","v":2574,"vw":4.936722},{"c":4.93,"h":4.9398,"l":4.93,"n":14,"o":4.93,"t":"2026-10-14T11:35:00Z","v":5428,"vw":4.930197},{"c":4.93,"h":4.95,"l":4.93,"n":56,"o":4.93,"t":"2026-10-14T11:40:00Z","v":18030,"vw":4.942474},{"c":4.9395,"h":4.94,"l":4.93,"n":26,"o":4.93,"t":"2026-10-14T11:45:00Z","v":3749,"vw":4.934751},{"c":4.9302,"h":4.94,"l":4.93,"n":13,"o":4.93,"t":"2026-10-14T11:50:00Z","v":702,"vw":4.934977},{"c":4.93,"h":4.94,"l":4.93,"n":189,"o":4.93,"t":"2026-10-14T11:55:00Z","v":16067,"vw":4.931291},{"c":4.93,"h":4.93,"l":4.92,"n":107,"o":4.9295,"t":"2026-10-14T12:00:00Z","v":7957,"vw":4.926881},{"c":4.92,"h":4.94,"l":4.92,"n":46,"o":4.9385,"t":"2026-10-14T12:05:00Z","v":31093,"vw":4.924215},{"c":4.938,"h":4.94,"l":4.92,"n":192,"o":4.921,"t":"2026-10-14T12:10:00Z","v":38105,"vw":4.928654},{"c":4.94,"h":4.94,"l":4.93,"n":99,"o":4.93,"t":"2026-10-14T12:15:00Z","v":69126,"vw":4.936592},{"c":4.93,"h":4.94,"l":4.93,"n":114,"o":4.93,"t":"2026-10-14T12:20:00Z","v":13390,"vw":4.934051},{"c":4.94,"h":4.94,"l":4.93,"n":48,"o":4.9378,"t":"2026-10-14T12:25:00Z","v":6620,"vw":4.93612},{"c":4.86,"h":4.95,"l":4.85,"n":1019,"o":4.94,"t":"2026-10-14T12:30:00Z","v":179840,"vw":4.883715},{"c":4.86,"h":4.8645,"l":4.85,"n":183,"o":4.86,"t":"2026-10-14T12:35:00Z","v":73475,"vw":4.854545},{"c":4.82,"h":4.86,"l":4.82,"n":468,"o":4.86,"t":"2026-10-14T12:40:00Z","v":75026,"vw":4.838804},{"c":4.83,"h":4.84,"l":4.82,"n":214,"o":4.83,"t":"2026-10-14T12:45:00Z","v":101428,"vw":4.834675},{"c":4.83,"h":4.85,"l":4.82,"n":222,"o":4.832,"t":"2026-10-14T12:50:00Z","v":165813,"vw":4.843384},{"c":4.8,"h":4.83,"l":4.8,"n":327,"o":4.83,"t":"2026-10-14T12:55:00Z","v":38940,"vw":4.819678},{"c":4.8299,"h":4.83,"l":4.81,"n":209,"o":4.81,"t":"2026-10-14T13:00:00Z","v":76659,"vw":4.821343},{"c":4.815,"h":4.83,"l":4.81,"n":242,"o":4.8205,"t":"2026-10-14T13:05:00Z","v":122579,"vw":4.818765},{"c":4.81,"h":4.82,"l":4.8,"n":241,"o":4.8195,"t":"2026-10-14T13:10:00Z","v":89549,"vw":4.805965},{"c":4.79,"h":4.81,"l":4.79,"n":490,"o":4.8005,"t":"2026-10-14T13:15:00Z","v":67883,"vw":4.800942},{"c":4.8201,"h":4.83,"l":4.79,"n":141,"o":4.795,"t":"2026-10-14T13:20:00Z","v":27799,"vw":4.804897},{"c":4.86,"h":4.87,"l":4.83,"n":386,"o":4.83,"t":"2026-10-14T13:25:00Z","v":47166,"vw":4.84966},{"c":4.79,"h":4.9124,"l":4.79,"n":2568,"o":4.86,"t":"2026-10-14T13:30:00Z","v":1059617,"vw":4.847185},{"c":4.82,"h":4.825,"l":4.79,"n":1338,"o":4.795,"t":"2026-10-14T13:35:00Z","v":410187,"vw":4.809653},{"c":4.815,"h":4.83,"l":4.81,"n":1030,"o":4.825,"t":"2026-10-14T13:40:00Z","v":339935,"vw":4.823163},{"c":4.8413,"h":4.87,"l":4.81,"n":1419,"o":4.8199,"t":"2026-10-14T13:45:00Z","v":254853,"vw":4.84483},{"c":4.82,"h":4.85,"l":4.82,"n":837,"o":4.845,"t":"2026-10-14T13:50:00Z","v":170796,"vw":4.837884},{"c":4.7803,"h":4.825,"l":4.78,"n":1376,"o":4.825,"t":"2026-10-14T13:55:00Z","v":416696,"vw":4.799719},{"c":4.765,"h":4.79,"l":4.76,"n":1388,"o":4.79,"t":"2026-10-14T14:00:00Z","v":407151,"vw":4.775022},{"c":4.765,"h":4.78,"l":4.76,"n":1189,"o":4.765,"t":"2026-10-14T14:05:00Z","v":312476,"vw":4.770225},{"c":4.7586,"h":4.77,"l":4.75,"n":1285,"o":4.7699,"t":"2026-10-14T14:10:00Z","v":367821,"vw":4.757501},{"c":4.7774,"h":4.78,"l":4.75,"n":864,"o":4.755,"t":"2026-10-14T14:15:00Z","v":254749,"vw":4.774087},{"c":4.795,"h":4.8,"l":4.775,"n":971,"o":4.7776,"t":"2026-10-14T14:20:00Z","v":236755,"vw":4.78852},{"c":4.79,"h":4.81,"l":4.78,"n":1178,"o":4.7969,"t":"2026-10-14T14:25:00Z","v":385897,"vw":4.796834},{"c":4.7899,"h":4.79,"l":4.78,"n":637,"o":4.79,"t":"2026-10-14T14:30:00Z","v":137893,"vw":4.785254},{"c":4.78,"h":4.8,"l":4.78,"n":831,"o":4.785,"t":"2026-10-14T14:35:00Z","v":205794,"vw":4.788087},{"c":4.805,"h":4.82,"l":4.78,"n":958,"o":4.785,"t":"2026-10-14T14:40:00Z","v":291357,"vw":4.799316},{"c":4.79,"h":4.81,"l":4.79,"n":724,"o":4.805,"t":"2026-10-14T14:45:00Z","v":164439,"vw":4.800636},{"c":4.7652,"h":4.79,"l":4.76,"n":927,"o":4.79,"t":"2026-10-14T14:50:00Z","v":222290,"vw":4.775595},{"c":4.755,"h":4.77,"l":4.75,"n":981,"o":4.76,"t":"2026-10-14T14:55:00Z","v":407065,"vw":4.760761},{"c":4.735,"h":4.755,"l":4.73,"n":1685,"o":4.75,"t":"2026-10-14T15:00:00Z","v":464392,"vw":4.743202},{"c":4.725,"h":4.74,"l":4.72,"n":1175,"o":4.735,"t":"2026-10-14T15:05:00Z","v":326683,"vw":4.725349},{"c":4.72,"h":4.73,"l":4.72,"n":793,"o":4.72,"t":"2026-10-14T15:10:00Z","v":175982,"vw":4.72439},{"c":4.755,"h":4.76,"l":4.72,"n":1146,"o":4.72,"t":"2026-10-14T15:15:00Z","v":305201,"vw":4.735652},{"c":4.7559,"h":4.76,"l":4.75,"n":609,"o":4.76,"t":"2026-10-14T15:20:00Z","v":85121,"vw":4.75588},{"c":4.755,"h":4.76,"l":4.75,"n":708,"o":4.755,"t":"2026-10-14T15:25:00Z","v":209382,"vw":4.75528},{"c":4.755,"h":4.76,"l":4.75,"n":1038,"o":4.75,"t":"2026-10-14T15:30:00Z","v":119129,"vw":4.752866},{"c":4.745,"h":4.76,"l":4.74,"n":1058,"o":4.7526,"t":"2026-10-14T15:35:00Z","v":248100,"vw":4.748919},{"c":4.7401,"h":4.75,"l":4.73,"n":972,"o":4.7499,"t":"2026-10-14T15:40:00Z","v":249428,"vw":4.742634},{"c":4.7365,"h":4.75,"l":4.73,"n":757,"o":4.745,"t":"2026-10-14T15:45:00Z","v":207793,"vw":4.739271},{"c":4.765,"h":4.77,"l":4.735,"n":868,"o":4.735,"t":"2026-10-14T15:50:00Z","v":230875,"vw":4.748495},{"c":4.75,"h":4.77,"l":4.745,"n":802,"o":4.77,"t":"2026-10-14T15:55:00Z","v":257284,"vw":4.753336},{"c":4.745,"h":4.75,"l":4.73,"n":670,"o":4.75,"t":"2026-10-14T16:00:00Z","v":180754,"vw":4.742304},{"c":4.745,"h":4.75,"l":4.74,"n":421,"o":4.7499,"t":"2026-10-14T16:05:00Z","v":59374,"vw":4.744667},{"c":4.715,"h":4.75,"l":4.71,"n":1101,"o":4.745,"t":"2026-10-14T16:10:00Z","v":258826,"vw":4.727233},{"c":4.725,"h":4.73,"l":4.71,"n":675,"o":4.715,"t":"2026-10-14T16:15:00Z","v":173334,"vw":4.722739},{"c":4.725,"h":4.73,"l":4.72,"n":588,"o":4.72,"t":"2026-10-14T16:20:00Z","v":107093,"vw":4.724287},{"c":4.735,"h":4.74,"l":4.72,"n":640,"o":4.72,"t":"2026-10-14T16:25:00Z","v":189373,"vw":4.731166},{"c":4.74,"h":4.74,"l":4.72,"n":835,"o":4.735,"t":"2026-10-14T16:30:00Z","v":223879,"vw":4.731643},{"c":4.75,"h":4.755,"l":4.735,"n":671,"o":4.74,"t":"2026-10-14T16:35:00Z","v":280251,"vw":4.746775},{"c":4.755,"h":4.76,"l":4.745,"n":455,"o":4.75,"t":"2026-10-14T16:40:00Z","v":160466,"vw":4.752577},{"c":4.7523,"h":4.76,"l":4.75,"n":373,"o":4.755,"t":"2026-10-14T16:45:00Z","v":68327,"vw":4.752862},{"c":4.745,"h":4.7568,"l":4.74,"n":610,"o":4.75,"t":"2026-10-14T16:50:00Z","v":149324,"vw":4.744316},{"c":4.755,"h":4.76,"l":4.74,"n":614,"o":4.745,"t":"2026-10-14T16:55:00Z","v":187833,"vw":4.75084},{"c":4.735,"h":4.77,"l":4.73,"n":721,"o":4.7579,"t":"2026-10-14T17:00:00Z","v":250604,"vw":4.752334},{"c":4.73,"h":4.74,"l":4.73,"n":376,"o":4.735,"t":"2026-10-14T17:05:00Z","v":65596,"vw":4.735067},{"c":4.735,"h":4.74,"l":4.72,"n":573,"o":4.735,"t":"2026-10-14T17:10:00Z","v":165667,"vw":4.729258},{"c":4.7305,"h":4.74,"l":4.73,"n":442,"o":4.73,"t":"2026-10-14T17:15:00Z","v":166776,"vw":4.732672},{"c":4.74,"h":4.74,"l":4.73,"n":474,"o":4.735,"t":"2026-10-14T17:20:00Z","v":83289,"vw":4.734465},{"c":4.72,"h":4.736,"l":4.72,"n":543,"o":4.735,"t":"2026-10-14T17:25:00Z","v":115235,"vw":4.727623},{"c":4.72,"h":4.73,"l":4.71,"n":774,"o":4.72,"t":"2026-10-14T17:30:00Z","v":239141,"vw":4.719881},{"c":4.705,"h":4.7299,"l":4.7,"n":993,"o":4.72,"t":"2026-10-14T17:35:00Z","v":259847,"vw":4.710208},{"c":4.725,"h":4.73,"l":4.7,"n":751,"o":4.7096,"t":"2026-10-14T17:40:00Z","v":297559,"vw":4.71351},{"c":4.7,"h":4.73,"l":4.7,"n":589,"o":4.7268,"t":"2026-10-14T17:45:00Z","v":194100,"vw":4.713483},{"c":4.695,"h":4.705,"l":4.69,"n":1551,"o":4.705,"t":"2026-10-14T17:50:00Z","v":399409,"vw":4.695053},{"c":4.67,"h":4.695,"l":4.67,"n":1031,"o":4.695,"t":"2026-10-14T17:55:00Z","v":363953,"vw":4.680426},{"c":4.6719,"h":4.68,"l":4.66,"n":1028,"o":4.675,"t":"2026-10-14T18:00:00Z","v":434805,"vw":4.6715},{"c":4.655,"h":4.68,"l":4.655,"n":712,"o":4.68,"t":"2026-10-14T18:05:00Z","v":193017,"vw":4.665958},{"c":4.67,"h":4.67,"l":4.65,"n":764,"o":4.655,"t":"2026-10-14T18:10:00Z","v":212285,"vw":4.65682},{"c":4.655,"h":4.67,"l":4.65,"n":545,"o":4.665,"t":"2026-10-14T18:15:00Z","v":124443,"vw":4.660439},{"c":4.645,"h":4.66,"l":4.64,"n":891,"o":4.65,"t":"2026-10-14T18:20:00Z","v":154505,"vw":4.649325},{"c":4.635,"h":4.65,"l":4.63,"n":769,"o":4.645,"t":"2026-10-14T18:25:00Z","v":170694,"vw":4.639253},{"c":4.625,"h":4.64,"l":4.62,"n":741,"o":4.635,"t":"2026-10-14T18:30:00Z","v":173205,"vw":4.628866},{"c":4.62,"h":4.63,"l":4.61,"n":852,"o":4.625,"t":"2026-10-14T18:35:00Z","v":264164,"vw":4.620701},{"c":4.615,"h":4.6299,"l":4.61,"n":647,"o":4.625,"t":"2026-10-14T18:40:00Z","v":218312,"vw":4.615696},{"c":4.615,"h":4.625,"l":4.61,"n":848,"o":4.615,"t":"2026-10-14T18:45:00Z","v":263740,"vw":4.617599},{"c":4.625,"h":4.63,"l":4.61,"n":681,"o":4.615,"t":"2026-10-14T18:50:00Z","v":208532,"vw":4.621203},{"c":4.635,"h":4.64,"l":4.625,"n":734,"o":4.625,"t":"2026-10-14T18:55:00Z","v":317302,"vw":4.633379},{"c":4.635,"h":4.65,"l":4.63,"n":806,"o":4.635,"t":"2026-10-14T19:00:00Z","v":385754,"vw":4.64015},{"c":4.65,"h":4.65,"l":4.63,"n":554,"o":4.64,"t":"2026-10-14T19:05:00Z","v":157198,"vw":4.640784},{"c":4.64,"h":4.66,"l":4.64,"n":686,"o":4.65,"t":"2026-10-14T19:10:00Z","v":222842,"vw":4.648959},{"c":4.65,"h":4.65,"l":4.63,"n":997,"o":4.64,"t":"2026-10-14T19:15:00Z","v":310705,"vw":4.639251},{"c":4.64,"h":4.65,"l":4.64,"n":480,"o":4.645,"t":"2026-10-14T19:20:00Z","v":173709,"vw":4.646908},{"c":4.64,"h":4.65,"l":4.63,"n":877,"o":4.6485,"t":"2026-10-14T19:25:00Z","v":256517,"vw":4.64141},{"c":4.655,"h":4.66,"l":4.63,"n":1137,"o":4.635,"t":"2026-10-14T19:30:00Z","v":561970,"vw":4.653449},{"c":4.63,"h":4.66,"l":4.63,"n":970,"o":4.655,"t":"2026-10-14T19:35:00Z","v":247105,"vw":4.642773},{"c":4.635,"h":4.65,"l":4.63,"n":1212,"o":4.63,"t":"2026-10-14T19:40:00Z","v":464988,"vw":4.639314},{"c":4.615,"h":4.635,"l":4.61,"n":1385,"o":4.63,"t":"2026-10-14T19:45:00Z","v":321029,"vw":4.621082},{"c":4.635,"h":4.65,"l":4.6113,"n":1341,"o":4.62,"t":"2026-10-14T19:50:00Z","v":619722,"vw":4.632339},{"c":4.615,"h":4.64,"l":4.605,"n":4484,"o":4.635,"t":"2026-10-14T19:55:00Z","v":2226845,"vw":4.619147},{"c":4.6285,"h":4.63,"l":4.61,"n":161,"o":4.61,"t":"2026-10-14T20:00:00Z","v":2012161,"vw":4.610515},{"c":4.61,"h":4.62,"l":4.61,"n":65,"o":4.62,"t":"2026-10-14T20:05:00Z","v":22064,"vw":4.618291},{"c":4.61,"h":4.62,"l":4.61,"n":115,"o":4.61,"t":"2026-10-14T20:10:00Z","v":130646,"vw":4.614041},{"c":4.61,"h":4.62,"l":4.61,"n":150,"o":4.62,"t":"2026-10-14T20:15:00Z","v":98492,"vw":4.615044},{"c":4.62,"h":4.62,"l":4.61,"n":143,"o":4.61,"t":"2026-10-14T20:20:00Z","v":110068,"vw":4.615061},{"c":4.61,"h":4.62,"l":4.61,"n":110,"o":4.62,"t":"2026-10-14T20:25:00Z","v":70986,"vw":4.616015},{"c":4.61,"h":4.62,"l":4.61,"n":110,"o":4.61,"t":"2026-10-14T20:30:00Z","v":61237,"vw":4.615049},{"c":4.61,"h":4.62,"l":4.61,"n":133,"o":4.61,"t":"2026-10-14T20:35:00Z","v":81092,"vw":4.61543},{"c":4.62,"h":4.62,"l":4.61,"n":134,"o":4.61,"t":"2026-10-14T20:40:00Z","v":84105,"vw":4.614706},{"c":4.61,"h":4.62,"l":4.61,"n":140,"o":4.62,"t":"2026-10-14T20:45:00Z","v":101583,"vw":4.615524},{"c":4.61,"h":4.62,"l":4.61,"n":97,"o":4.61,"t":"2026-10-14T20:50:00Z","v":67630,"vw":4.615244},{"c":4.61,"h":4.62,"l":4.61,"n":42,"o":4.61,"t":"2026-10-14T20:55:00Z","v":21197,"vw":4.612588},{"c":4.62,"h":4.63,"l":4.61,"n":76,"o":4.62,"t":"2026-10-14T21:00:00Z","v":11895,"vw":4.617255},{"c":4.62,"h":4.62,"l":4.61,"n":59,"o":4.6198,"t":"2026-10-14T21:05:00Z","v":12094,"vw":4.615081},{"c":4.6197,"h":4.62,"l":4.61,"n":41,"o":4.61,"t":"2026-10-14T21:10:00Z","v":1941,"vw":4.616149},{"c":4.62,"h":4.62,"l":4.61,"n":32,"o":4.61,"t":"2026-10-14T21:15:00Z","v":3228,"vw":4.615413},{"c":4.6199,"h":4.62,"l":4.61,"n":28,"o":4.61,"t":"2026-10-14T21:20:00Z","v":1371,"vw":4.615793},{"c":4.6104,"h":4.62,"l":4.61,"n":60,"o":4.61,"t":"2026-10-14T21:25:00Z","v":8113,"vw":4.615758},{"c":4.6101,"h":4.62,"l":4.61,"n":57,"o":4.62,"t":"2026-10-14T21:30:00Z","v":7756,"vw":4.613475},{"c":4.6,"h":4.62,"l":4.6,"n":246,"o":4.62,"t":"2026-10-14T21:35:00Z","v":16958,"vw":4.611529},{"c":4.61,"h":4.61,"l":4.6,"n":58,"o":4.61,"t":"2026-10-14T21:40:00Z","v":8024,"vw":4.608779},{"c":4.61,"h":4.61,"l":4.6,"n":83,"o":4.6085,"t":"2026-10-14T21:45:00Z","v":6499,"vw":4.602515},{"c":4.61,"h":4.61,"l":4.6,"n":39,"o":4.61,"t":"2026-10-14T21:50:00Z","v":29084,"vw":4.603988},{"c":4.61,"h":4.61,"l":4.6,"n":48,"o":4.61,"t":"2026-10-14T21:55:00Z","v":9764,"vw":4.606503},{"c":4.61,"h":4.61,"l":4.6,"n":40,"o":4.61,"t":"2026-10-14T22:00:00Z","v":4735,"vw":4.605917},{"c":4.6007,"h":4.61,"l":4.6,"n":59,"o":4.61,"t":"2026-10-14T22:05:00Z","v":4523,"vw":4.603816},{"c":4.6007,"h":4.61,"l":4.6,"n":38,"o":4.6099,"t":"2026-10-14T22:10:00Z","v":6065,"vw":4.605322},{"c":4.6003,"h":4.61,"l":4.6,"n":27,"o":4.61,"t":"2026-10-14T22:15:00Z","v":6279,"vw":4.603309},{"c":4.61,"h":4.61,"l":4.6002,"n":27,"o":4.61,"t":"2026-10-14T22:20:00Z","v":9446,"vw":4.604046},{"c":4.61,"h":4.61,"l":4.6,"n":41,"o":4.6098,"t":"2026-10-14T22:25:00Z","v":22567,"vw":4.600819},{"c":4.6,"h":4.61,"l":4.6,"n":38,"o":4.605,"t":"2026-10-14T22:30:00Z","v":6961,"vw":4.607115},{"c":4.61,"h":4.61,"l":4.6,"n":62,"o":4.6007,"t":"2026-10-14T22:35:00Z","v":3629,"vw":4.60174},{"c":4.59,"h":4.61,"l":4.59,"n":359,"o":4.61,"t":"2026-10-14T22:40:00Z","v":16839,"vw":4.599643},{"c":4.59,"h":4.6,"l":4.59,"n":46,"o":4.5902,"t":"2026-10-14T22:45:00Z","v":5965,"vw":4.592412},{"c":4.59,"h":4.6,"l":4.59,"n":51,"o":4.59,"t":"2026-10-14T22:50:00Z","v":16173,"vw":4.5962},{"c":4.598,"h":4.6,"l":4.59,"n":62,"o":4.5902,"t":"2026-10-14T22:55:00Z","v":7070,"vw":4.59526},{"c":4.5915,"h":4.6,"l":4.59,"n":27,"o":4.5915,"t":"2026-10-14T23:00:00Z","v":6710,"vw":4.593316},{"c":4.6,"h":4.6,"l":4.59,"n":40,"o":4.59,"t":"2026-10-14T23:05:00Z","v":6463,"vw":4.593867},{"c":4.59,"h":4.6,"l":4.59,"n":97,"o":4.6,"t":"2026-10-14T23:10:00Z","v":71223,"vw":4.590079},{"c":4.5801,"h":4.59,"l":4.58,"n":61,"o":4.5899,"t":"2026-10-14T23:15:00Z","v":5730,"vw":4.583355},{"c":4.58,"h":4.59,"l":4.58,"n":12,"o":4.59,"t":"2026-10-14T23:20:00Z","v":6347,"vw":4.58034},{"c":4.5899,"h":4.59,"l":4.58,"n":53,"o":4.58,"t":"2026-10-14T23:25:00Z","v":2945,"vw":4.58172},{"c":4.58,"h":4.59,"l":4.57,"n":78,"o":4.58,"t":"2026-10-14T23:30:00Z","v":6960,"vw":4.575656},{"c":4.57,"h":4.572,"l":4.56,"n":81,"o":4.57,"t":"2026-10-14T23:35:00Z","v":37749,"vw":4.568488},{"c":4.5785,"h":4.58,"l":4.57,"n":19,"o":4.57,"t":"2026-10-14T23:40:00Z","v":2587,"vw":4.574007},{"c":4.5785,"h":4.58,"l":4.57,"n":8,"o":4.57,"t":"2026-10-14T23:45:00Z","v":606,"vw":4.575166},{"c":4.5601,"h":4.5715,"l":4.55,"n":56,"o":4.5715,"t":"2026-10-14T23:50:00Z","v":6373,"vw":4.562422},{"c":4.56,"h":4.56,"l":4.5515,"n":24,"o":4.56,"t":"2026-10-14T23:55:00Z","v":1220,"vw":4.553825},{"c":4.55,"h":4.59,"l":4.53,"n":977,"o":4.58,"t":"2026-10-15T08:00:00Z","v":171273,"vw":4.559055},{"c":4.57,"h":4.59,"l":4.53,"n":186,"o":4.55,"t":"2026-10-15T08:05:00Z","v":26631,"vw":4.55136},{"c":4.5201,"h":4.53,"l":4.52,"n":9,"o":4.5205,"t":"2026-10-15T08:10:00Z","v":2755,"vw":4.521182},{"c":4.5295,"h":4.54,"l":4.52,"n":78,"o":4.52,"t":"2026-10-15T08:15:00Z","v":9512,"vw":4.526846},{"c":4.52,"h":4.53,"l":4.52,"n":8,"o":4.5201,"t":"2026-10-15T08:20:00Z","v":6196,"vw":4.52335},{"c":4.53,"h":4.53,"l":4.52,"n":22,"o":4.53,"t":"2026-10-15T08:25:00Z","v":2681,"vw":4.52801},{"c":4.53,"h":4.53,"l":4.52,"n":12,"o":4.53,"t":"2026-10-15T08:30:00Z","v":1184,"vw":4.523122},{"c":4.53,"h":4.54,"l":4.53,"n":19,"o":4.53,"t":"2026-10-15T08:35:00Z","v":2322,"vw":4.531002},{"c":4.54,"h":4.54,"l":4.535,"n":12,"o":4.5395,"t":"2026-10-15T08:40:00Z","v":3187,"vw":4.538234},{"c":4.54,"h":4.55,"l":4.53,"n":42,"o":4.53,"t":"2026-10-15T08:45:00Z","v":11028,"vw":4.540093},{"c":4.55,"h":4.55,"l":4.54,"n":12,"o":4.5405,"t":"2026-10-15T08:50:00Z","v":3214,"vw":4.548916},{"c":4.55,"h":4.55,"l":4.5495,"n":4,"o":4.5495,"t":"2026-10-15T08:55:00Z","v":1406,"vw":4.54968},{"c":4.5405,"h":4.5405,"l":4.5405,"n":1,"o":4.5405,"t":"2026-10-15T09:00:00Z","v":400,"vw":4.5405},{"c":4.54,"h":4.55,"l":4.54,"n":6,"o":4.55,"t":"2026-10-15T09:05:00Z","v":5049,"vw":4.54396},{"c":4.54,"h":4.5405,"l":4.54,"n":7,"o":4.5404,"t":"2026-10-15T09:10:00Z","v":1340,"vw":4.5401},{"c":4.54,"h":4.55,"l":4.52,"n":107,"o":4.55,"t":"2026-10-15T09:15:00Z","v":56324,"vw":4.535915},{"c":4.525,"h":4.54,"l":4.525,"n":14,"o":4.53,"t":"2026-10-15T09:20:00Z","v":4814,"vw":4.532899},{"c":4.52,"h":4.53,"l":4.52,"n":70,"o":4.53,"t":"2026-10-15T09:25:00Z","v":2649,"vw":4.524605},{"c":4.51,"h":4.525,"l":4.51,"n":97,"o":4.525,"t":"2026-10-15T09:30:00Z","v":6267,"vw":4.516219},{"c":4.52,"h":4.52,"l":4.5105,"n":7,"o":4.5105,"t":"2026-10-15T09:35:00Z","v":1252,"vw":4.518927},{"c":4.5103,"h":4.5195,"l":4.5103,"n":34,"o":4.5195,"t":"2026-10-15T09:40:00Z","v":2557,"vw":4.513514},{"c":4.52,"h":4.5205,"l":4.51,"n":67,"o":4.5101,"t":"2026-10-15T09:45:00Z","v":8686,"vw":4.51543},{"c":4.53,"h":4.53,"l":4.52,"n":34,"o":4.52,"t":"2026-10-15T09:50:00Z","v":3600,"vw":4.524283},{"c":4.5205,"h":4.5205,"l":4.52,"n":9,"o":4.52,"t":"2026-10-15T09:55:00Z","v":875,"vw":4.520273},{"c":4.53,"h":4.53,"l":4.52,"n":20,"o":4.52,"t":"2026-10-15T10:00:00Z","v":4990,"vw":4.52761},{"c":4.5205,"h":4.53,"l":4.5205,"n":7,"o":4.53,"t":"2026-10-15T10:05:00Z","v":1268,"vw":4.523365},{"c":4.5295,"h":4.5295,"l":4.5295,"n":1,"o":4.5295,"t":"2026-10-15T10:10:00Z","v":156,"vw":4.5295},{"c":4.52,"h":4.53,"l":4.52,"n":22,"o":4.53,"t":"2026-10-15T10:15:00Z","v":3844,"vw":4.528047},{"c":4.52,"h":4.53,"l":4.52,"n":42,"o":4.53,"t":"2026-10-15T10:20:00Z","v":1836,"vw":4.527692},{"c":4.5295,"h":4.53,"l":4.52,"n":11,"o":4.5204,"t":"2026-10-15T10:25:00Z","v":10794,"vw":4.524546},{"c":4.51,"h":4.53,"l":4.51,"n":104,"o":4.5204,"t":"2026-10-15T10:30:00Z","v":3182,"vw":4.517107},{"c":4.51,"h":4.5195,"l":4.51,"n":16,"o":4.5105,"t":"2026-10-15T10:35:00Z","v":5008,"vw":4.51054},{"c":4.5195,"h":4.5195,"l":4.5195,"n":11,"o":4.5195,"t":"2026-10-15T10:40:00Z","v":428,"vw":4.5195},{"c":4.51,"h":4.52,"l":4.51,"n":141,"o":4.52,"t":"2026-10-15T10:45:00Z","v":14613,"vw":4.510318},{"c":4.52,"h":4.52,"l":4.51,"n":12,"o":4.51,"t":"2026-10-15T10:50:00Z","v":3526,"vw":4.511554},{"c":4.52,"h":4.52,"l":4.512,"n":5,"o":4.512,"t":"2026-10-15T10:55:00Z","v":1059,"vw":4.512827},{"c":4.49,"h":4.52,"l":4.49,"n":591,"o":4.52,"t":"2026-10-15T11:00:00Z","v":105166,"vw":4.501743},{"c":4.47,"h":4.4803,"l":4.46,"n":259,"o":4.4803,"t":"2026-10-15T11:05:00Z","v":37331,"vw":4.47305},{"c":4.5,"h":4.5,"l":4.48,"n":75,"o":4.48,"t":"2026-10-15T11:10:00Z","v":12666,"vw":4.488608},{"c":4.51,"h":4.52,"l":4.5,"n":70,"o":4.505,"t":"2026-10-15T11:15:00Z","v":5304,"vw":4.507675},{"c":4.51,"h":4.52,"l":4.51,"n":37,"o":4.52,"t":"2026-10-15T11:20:00Z","v":6631,"vw":4.510692},{"c":4.518,"h":4.52,"l":4.5,"n":97,"o":4.51,"t":"2026-10-15T11:25:00Z","v":13656,"vw":4.506502},{"c":4.5399,"h":4.54,"l":4.5178,"n":76,"o":4.52,"t":"2026-10-15T11:30:00Z","v":15318,"vw":4.528423},{"c":4.56,"h":4.5667,"l":4.54,"n":114,"o":4.54,"t":"2026-10-15T11:35:00Z","v":16989,"vw":4.555299},{"c":4.55,"h":4.57,"l":4.55,"n":75,"o":4.56,"t":"2026-10-15T11:40:00Z","v":18546,"vw":4.564998},{"c":4.5483,"h":4.55,"l":4.5309,"n":73,"o":4.54,"t":"2026-10-15T11:45:00Z","v":6550,"vw":4.540182},{"c":4.55,"h":4.55,"l":4.5401,"n":60,"o":4.5406,"t":"2026-10-15T11:50:00Z","v":7036,"vw":4.541595},{"c":4.55,"h":4.555,"l":4.54,"n":27,"o":4.55,"t":"2026-10-15T11:55:00Z","v":4083,"vw":4.547213},{"c":4.53,"h":4.5405,"l":4.53,"n":66,"o":4.5405,"t":"2026-10-15T12:00:00Z","v":15282,"vw":4.532486},{"c":4.54,"h":4.54,"l":4.53,"n":76,"o":4.5304,"t":"2026-10-15T12:05:00Z","v":11537,"vw":4.534554},{"c":4.5395,"h":4.5395,"l":4.5102,"n":81,"o":4.53,"t":"2026-10-15T12:10:00Z","v":5499,"vw":4.526497},{"c":4.5394,"h":4.5395,"l":4.52,"n":41,"o":4.53,"t":"2026-10-15T12:15:00Z","v":2914,"vw":4.533818},{"c":4.5415,"h":4.5415,"l":4.53,"n":55,"o":4.5385,"t":"2026-10-15T12:20:00Z","v":17032,"vw":4.534576},{"c":4.54,"h":4.55,"l":4.54,"n":81,"o":4.5497,"t":"2026-10-15T12:25:00Z","v":40481,"vw":4.544787},{"c":4.53,"h":4.54,"l":4.5,"n":130,"o":4.54,"t":"2026-10-15T12:30:00Z","v":32507,"vw":4.52528},{"c":4.53,"h":4.5301,"l":4.51,"n":120,"o":4.53,"t":"2026-10-15T12:35:00Z","v":9464,"vw":4.51969},{"c":4.52,"h":4.53,"l":4.52,"n":61,"o":4.53,"t":"2026-10-15T12:40:00Z","v":7729,"vw":4.528872},{"c":4.53,"h":4.53,"l":4.52,"n":88,"o":4.53,"t":"2026-10-15T12:45:00Z","v":29262,"vw":4.526292},{"c":4.52,"h":4.53,"l":4.51,"n":95,"o":4.53,"t":"2026-10-15T12:50:00Z","v":40284,"vw":4.514236},{"c":4.51,"h":4.52,"l":4.51,"n":111,"o":4.52,"t":"2026-10-15T12:55:00Z","v":30333,"vw":4.513515},{"c":4.5005,"h":4.51,"l":4.5,"n":81,"o":4.51,"t":"2026-10-15T13:00:00Z","v":26863,"vw":4.504153},{"c":4.5015,"h":4.51,"l":4.5,"n":58,"o":4.5,"t":"2026-10-15T13:05:00Z","v":29509,"vw":4.502387},{"c":4.5,"h":4.51,"l":4.485,"n":413,"o":4.5004,"t":"2026-10-15T13:10:00Z","v":74015,"vw":4.495211},{"c":4.5,"h":4.5,"l":4.49,"n":159,"o":4.5,"t":"2026-10-15T13:15:00Z","v":58689,"vw":4.495111},{"c":4.4906,"h":4.5,"l":4.49,"n":69,"o":4.5,"t":"2026-10-15T13:20:00Z","v":17436,"vw":4.494905},{"c":4.5,"h":4.5079,"l":4.49,"n":152,"o":4.4995,"t":"2026-10-15T13:25:00Z","v":22344,"vw":4.498644},{"c":4.485,"h":4.57,"l":4.48,"n":2790,"o":4.49,"t":"2026-10-15T13:30:00Z","v":891655,"vw":4.509926},{"c":4.5001,"h":4.51,"l":4.44,"n":2154,"o":4.48,"t":"2026-10-15T13:35:00Z","v":632386,"vw":4.478751},{"c":4.495,"h":4.5085,"l":4.4701,"n":1494,"o":4.5017,"t":"2026-10-15T13:40:00Z","v":705183,"vw":4.488897},{"c":4.48,"h":4.49,"l":4.47,"n":1744,"o":4.49,"t":"2026-10-15T13:45:00Z","v":607203,"vw":4.481357},{"c":4.435,"h":4.4811,"l":4.43,"n":1553,"o":4.475,"t":"2026-10-15T13:50:00Z","v":372926,"vw":4.456415},{"c":4.45,"h":4.469629,"l":4.43,"n":1142,"o":4.434,"t":"2026-10-15T13:55:00Z","v":305420,"vw":4.446716},{"c":4.4801,"h":4.49,"l":4.44,"n":1423,"o":4.4495,"t":"2026-10-15T14:00:00Z","v":471794,"vw":4.465829},{"c":4.525,"h":4.53,"l":4.4701,"n":1227,"o":4.48,"t":"2026-10-15T14:05:00Z","v":420690,"vw":4.495491},{"c":4.535,"h":4.55,"l":4.51,"n":1325,"o":4.525,"t":"2026-10-15T14:10:00Z","v":423091,"vw":4.536506},{"c":4.555,"h":4.555,"l":4.52,"n":1199,"o":4.535,"t":"2026-10-15T14:15:00Z","v":282776,"vw":4.536419},{"c":4.525,"h":4.57,"l":4.52,"n":902,"o":4.55,"t":"2026-10-15T14:20:00Z","v":230613,"vw":4.546174},{"c":4.525,"h":4.54,"l":4.52,"n":994,"o":4.53,"t":"2026-10-15T14:25:00Z","v":287681,"vw":4.533876},{"c":4.54,"h":4.56,"l":4.52,"n":968,"o":4.525,"t":"2026-10-15T14:30:00Z","v":261760,"vw":4.538537},{"c":4.565,"h":4.57,"l":4.54,"n":883,"o":4.54,"t":"2026-10-15T14:35:00Z","v":227453,"vw":4.553212},{"c":4.585,"h":4.6,"l":4.555,"n":1315,"o":4.565,"t":"2026-10-15T14:40:00Z","v":553130,"vw":4.58771},{"c":4.575,"h":4.59,"l":4.57,"n":1063,"o":4.585,"t":"2026-10-15T14:45:00Z","v":309127,"vw":4.581571},{"c":4.565,"h":4.585,"l":4.56,"n":884,"o":4.575,"t":"2026-10-15T14:50:00Z","v":256392,"vw":4.572418},{"c":4.575,"h":4.585,"l":4.56,"n":922,"o":4.565,"t":"2026-10-15T14:55:00Z","v":270769,"vw":4.573587},{"c":4.605,"h":4.61,"l":4.56,"n":1177,"o":4.575,"t":"2026-10-15T15:00:00Z","v":424073,"vw":4.587453},{"c":4.615,"h":4.62,"l":4.59,"n":1070,"o":4.6,"t":"2026-10-15T15:05:00Z","v":541205,"vw":4.604354},{"c":4.635,"h":4.64,"l":4.605,"n":890,"o":4.615,"t":"2026-10-15T15:10:00Z","v":369597,"vw":4.625596},{"c":4.625,"h":4.65,"l":4.62,"n":830,"o":4.6301,"t":"2026-10-15T15:15:00Z","v":218126,"vw":4.633682},{"c":4.63,"h":4.63,"l":4.61,"n":836,"o":4.63,"t":"2026-10-15T15:20:00Z","v":258522,"vw":4.618283},{"c":4.615,"h":4.63,"l":4.61,"n":742,"o":4.625,"t":"2026-10-15T15:25:00Z","v":238323,"vw":4.619981},{"c":4.605,"h":4.62,"l":4.6,"n":771,"o":4.615,"t":"2026-10-15T15:30:00Z","v":324320,"vw":4.607776},{"c":4.595,"h":4.62,"l":4.59,"n":1008,"o":4.605,"t":"2026-10-15T15:35:00Z","v":329587,"vw":4.604226},{"c":4.585,"h":4.6,"l":4.58,"n":761,"o":4.6,"t":"2026-10-15T15:40:00Z","v":187786,"vw":4.590924},{"c":4.58,"h":4.59,"l":4.57,"n":744,"o":4.59,"t":"2026-10-15T15:45:00Z","v":165610,"vw":4.578733},{"c":4.58,"h":4.59,"l":4.57,"n":688,"o":4.57,"t":"2026-10-15T15:50:00Z","v":204742,"vw":4.582113},{"c":4.585,"h":4.59,"l":4.57,"n":614,"o":4.575,"t":"2026-10-15T15:55:00Z","v":159469,"vw":4.582659},{"c":4.57,"h":4.59,"l":4.57,"n":868,"o":4.585,"t":"2026-10-15T16:00:00Z","v":288593,"vw":4.580314},{"c":4.5501,"h":4.58,"l":4.55,"n":941,"o":4.57,"t":"2026-10-15T16:05:00Z","v":219853,"vw":4.559423},{"c":4.5482,"h":4.56,"l":4.54,"n":877,"o":4.56,"t":"2026-10-15T16:10:00Z","v":220926,"vw":4.547355},{"c":4.5607,"h":4.57,"l":4.54,"n":799,"o":4.545,"t":"2026-10-15T16:15:00Z","v":222044,"vw":4.554984},{"c":4.56,"h":4.57,"l":4.56,"n":636,"o":4.56,"t":"2026-10-15T16:20:00Z","v":115746,"vw":4.562343},{"c":4.5601,"h":4.57,"l":4.55,"n":773,"o":4.56,"t":"2026-10-15T16:25:00Z","v":170791,"vw":4.560462},{"c":4.56,"h":4.57,"l":4.55,"n":507,"o":4.565,"t":"2026-10-15T16:30:00Z","v":128540,"vw":4.557043},{"c":4.58,"h":4.59,"l":4.55,"n":797,"o":4.55,"t":"2026-10-15T16:35:00Z","v":283031,"vw":4.573797},{"c":4.58,"h":4.58,"l":4.56,"n":541,"o":4.58,"t":"2026-10-15T16:40:00Z","v":114859,"vw":4.571418},{"c":4.5748,"h":4.58,"l":4.56,"n":511,"o":4.574,"t":"2026-10-15T16:45:00Z","v":248250,"vw":4.570774},{"c":4.575,"h":4.58,"l":4.57,"n":409,"o":4.575,"t":"2026-10-15T16:50:00Z","v":92061,"vw":4.571987},{"c":4.58,"h":4.58,"l":4.57,"n":463,"o":4.58,"t":"2026-10-15T16:55:00Z","v":97422,"vw":4.573587},{"c":4.584,"h":4.59,"l":4.57,"n":524,"o":4.575,"t":"2026-10-15T17:00:00Z","v":112419,"vw":4.582637},{"c":4.59,"h":4.6,"l":4.584,"n":519,"o":4.59,"t":"2026-10-15T17:05:00Z","v":193468,"vw":4.591337},{"c":4.59,"h":4.6,"l":4.59,"n":548,"o":4.59,"t":"2026-10-15T17:10:00Z","v":93737,"vw":4.592674},{"c":4.605,"h":4.61,"l":4.59,"n":518,"o":4.59,"t":"2026-10-15T17:15:00Z","v":191341,"vw":4.598613},{"c":4.605,"h":4.61,"l":4.59,"n":572,"o":4.605,"t":"2026-10-15T17:20:00Z","v":181414,"vw":4.599905},{"c":4.62,"h":4.62,"l":4.6,"n":468,"o":4.605,"t":"2026-10-15T17:25:00Z","v":110583,"vw":4.609574},{"c":4.625,"h":4.63,"l":4.61,"n":511,"o":4.6122,"t":"2026-10-15T17:30:00Z","v":230437,"vw":4.623718},{"c":4.625,"h":4.63,"l":4.62,"n":408,"o":4.625,"t":"2026-10-15T17:35:00Z","v":74507,"vw":4.626333},{"c":4.6301,"h":4.64,"l":4.62,"n":579,"o":4.625,"t":"2026-10-15T17:40:00Z","v":271133,"vw":4.62937},{"c":4.64,"h":4.65,"l":4.63,"n":591,"o":4.63,"t":"2026-10-15T17:45:00Z","v":248945,"vw":4.639676},{"c":4.62,"h":4.65,"l":4.62,"n":681,"o":4.64,"t":"2026-10-15T17:50:00Z","v":187063,"vw":4.637041},{"c":4.6124,"h":4.63,"l":4.61,"n":493,"o":4.6299,"t":"2026-10-15T17:55:00Z","v":94001,"vw":4.618387},{"c":4.6182,"h":4.62,"l":4.61,"n":540,"o":4.61,"t":"2026-10-15T18:00:00Z","v":121487,"vw":4.613591},{"c":4.61,"h":4.63,"l":4.61,"n":615,"o":4.615,"t":"2026-10-15T18:05:00Z","v":267945,"vw":4.622814},{"c":4.615,"h":4.63,"l":4.61,"n":759,"o":4.61,"t":"2026-10-15T18:10:00Z","v":237022,"vw":4.617984},{"c":4.615,"h":4.63,"l":4.61,"n":592,"o":4.62,"t":"2026-10-15T18:15:00Z","v":183650,"vw":4.618616},{"c":4.61,"h":4.62,"l":4.61,"n":435,"o":4.615,"t":"2026-10-15T18:20:00Z","v":69433,"vw":4.615269},{"c":4.6233,"h":4.63,"l":4.61,"n":749,"o":4.615,"t":"2026-10-15T18:25:00Z","v":274643,"vw":4.619547},{"c":4.63,"h":4.64,"l":4.62,"n":517,"o":4.62,"t":"2026-10-15T18:30:00Z","v":110344,"vw":4.629814},{"c":4.63,"h":4.64,"l":4.625,"n":653,"o":4.6303,"t":"2026-10-15T18:35:00Z","v":242977,"vw":4.63082},{"c":4.645,"h":4.65,"l":4.63,"n":910,"o":4.64,"t":"2026-10-15T18:40:00Z","v":348502,"vw":4.639136},{"c":4.6602,"h":4.67,"l":4.64,"n":659,"o":4.645,"t":"2026-10-15T18:45:00Z","v":196258,"vw":4.651051},{"c":4.66,"h":4.67,"l":4.66,"n":428,"o":4.66,"t":"2026-10-15T18:50:00Z","v":86662,"vw":4.664551},{"c":4.665,"h":4.67,"l":4.66,"n":482,"o":4.66,"t":"2026-10-15T18:55:00Z","v":102637,"vw":4.664732},{"c":4.705,"h":4.71,"l":4.665,"n":900,"o":4.67,"t":"2026-10-15T19:00:00Z","v":274526,"vw":4.68914},{"c":4.705,"h":4.72,"l":4.7,"n":676,"o":4.705,"t":"2026-10-15T19:05:00Z","v":228526,"vw":4.711145},{"c":4.755,"h":4.775,"l":4.705,"n":1695,"o":4.71,"t":"2026-10-15T19:10:00Z","v":1494363,"vw":4.754607},{"c":4.778,"h":4.785,"l":4.755,"n":1332,"o":4.755,"t":"2026-10-15T19:15:00Z","v":921270,"vw":4.773044},{"c":4.795,"h":4.8,"l":4.77,"n":819,"o":4.775,"t":"2026-10-15T19:20:00Z","v":259369,"vw":4.792066},{"c":4.78,"h":4.8,"l":4.77,"n":1066,"o":4.795,"t":"2026-10-15T19:25:00Z","v":821269,"vw":4.781023},{"c":4.79,"h":4.81,"l":4.77,"n":1024,"o":4.775,"t":"2026-10-15T19:30:00Z","v":377043,"vw":4.795893},{"c":4.825,"h":4.83,"l":4.79,"n":1071,"o":4.79,"t":"2026-10-15T19:35:00Z","v":396477,"vw":4.813839},{"c":4.825,"h":4.84,"l":4.82,"n":946,"o":4.825,"t":"2026-10-15T19:40:00Z","v":259049,"vw":4.827928},{"c":4.86,"h":4.86,"l":4.82,"n":1364,"o":4.825,"t":"2026-10-15T19:45:00Z","v":482822,"vw":4.844222},{"c":4.85,"h":4.86,"l":4.84,"n":1484,"o":4.86,"t":"2026-10-15T19:50:00Z","v":565234,"vw":4.851488},{"c":4.805,"h":4.86,"l":4.8,"n":3697,"o":4.85,"t":"2026-10-15T19:55:00Z","v":1603024,"vw":4.829404},{"c":4.83,"h":4.83,"l":4.8,"n":131,"o":4.81,"t":"2026-10-15T20:00:00Z","v":1753486,"vw":4.809839},{"c":4.83,"h":4.83,"l":4.81,"n":40,"o":4.83,"t":"2026-10-15T20:05:00Z","v":12534,"vw":4.825582},{"c":4.8202,"h":4.83,"l":4.81,"n":31,"o":4.83,"t":"2026-10-15T20:10:00Z","v":6036,"vw":4.811969},{"c":4.81,"h":4.83,"l":4.81,"n":39,"o":4.82,"t":"2026-10-15T20:15:00Z","v":4371,"vw":4.819288},{"c":4.81,"h":4.83,"l":4.81,"n":33,"o":4.81,"t":"2026-10-15T20:20:00Z","v":7709,"vw":4.810832},{"c":4.8297,"h":4.83,"l":4.81,"n":40,"o":4.8269,"t":"2026-10-15T20:25:00Z","v":8513,"vw":4.820016},{"c":4.83,"h":4.83,"l":4.8296,"n":31,"o":4.8297,"t":"2026-10-15T20:30:00Z","v":2807,"vw":4.829911},{"c":4.8298,"h":4.83,"l":4.8204,"n":26,"o":4.83,"t":"2026-10-15T20:35:00Z","v":944,"vw":4.825857},{"c":4.83,"h":4.83,"l":4.82,"n":93,"o":4.8298,"t":"2026-10-15T20:40:00Z","v":17969,"vw":4.829333},{"c":4.8298,"h":4.83,"l":4.82,"n":20,"o":4.8299,"t":"2026-10-15T20:45:00Z","v":3022,"vw":4.827094},{"c":4.83,"h":4.83,"l":4.8203,"n":24,"o":4.83,"t":"2026-10-15T20:50:00Z","v":4668,"vw":4.82942},{"c":4.82,"h":4.83,"l":4.82,"n":21,"o":4.8203,"t":"2026-10-15T20:55:00Z","v":2196,"vw":4.824418},{"c":4.82,"h":4.83,"l":4.82,"n":116,"o":4.83,"t":"2026-10-15T21:00:00Z","v":5175,"vw":4.820273},{"c":4.82,"h":4.82,"l":4.81,"n":21,"o":4.82,"t":"2026-10-15T21:05:00Z","v":1752,"vw":4.817128},{"c":4.83,"h":4.83,"l":4.8298,"n":7,"o":4.8298,"t":"2026-10-15T21:10:00Z","v":931,"vw":4.829875},{"c":4.82,"h":4.83,"l":4.82,"n":6,"o":4.83,"t":"2026-10-15T21:15:00Z","v":459,"vw":4.822793},{"c":4.83,"h":4.83,"l":4.828,"n":9,"o":4.828,"t":"2026-10-15T21:20:00Z","v":1529,"vw":4.829625},{"c":4.85,"h":4.85,"l":4.82,"n":34,"o":4.82,"t":"2026-10-15T21:25:00Z","v":7074,"vw":4.842129},{"c":4.85,"h":4.85,"l":4.84,"n":14,"o":4.84,"t":"2026-10-15T21:30:00Z","v":6778,"vw":4.84199},{"c":4.8398,"h":4.84,"l":4.83,"n":27,"o":4.84,"t":"2026-10-15T21:35:00Z","v":4347,"vw":4.839035},{"c":4.84,"h":4.84,"l":4.83,"n":20,"o":4.83,"t":"2026-10-15T21:40:00Z","v":5073,"vw":4.838299},{"c":4.86,"h":4.86,"l":4.84,"n":27,"o":4.84,"t":"2026-10-15T21:45:00Z","v":2507,"vw":4.841886},{"c":4.83,"h":4.8554,"l":4.83,"n":20,"o":4.8346,"t":"2026-10-15T21:50:00Z","v":5128,"vw":4.838408},{"c":4.85,"h":4.86,"l":4.84,"n":13,"o":4.84,"t":"2026-10-15T21:55:00Z","v":1198,"vw":4.848123},{"c":4.85,"h":4.85,"l":4.84,"n":35,"o":4.85,"t":"2026-10-15T22:00:00Z","v":2117,"vw":4.845156},{"c":4.84,"h":4.85,"l":4.84,"n":17,"o":4.85,"t":"2026-10-15T22:05:00Z","v":4224,"vw":4.841576},{"c":4.84,"h":4.85,"l":4.84,"n":35,"o":4.85,"t":"2026-10-15T22:10:00Z","v":1757,"vw":4.84306},{"c":4.84,"h":4.8415,"l":4.84,"n":33,"o":4.8415,"t":"2026-10-15T22:15:00Z","v":3703,"vw":4.840267},{"c":4.82,"h":4.84,"l":4.82,"n":48,"o":4.84,"t":"2026-10-15T22:20:00Z","v":7548,"vw":4.829207},{"c":4.8207,"h":4.85,"l":4.8207,"n":21,"o":4.85,"t":"2026-10-15T22:25:00Z","v":1991,"vw":4.830373},{"c":4.83,"h":4.84,"l":4.83,"n":16,"o":4.8385,"t":"2026-10-15T22:30:00Z","v":1612,"vw":4.837467},{"c":4.84,"h":4.84,"l":4.8331,"n":11,"o":4.8331,"t":"2026-10-15T22:35:00Z","v":571,"vw":4.838563},{"c":4.8399,"h":4.8399,"l":4.83,"n":12,"o":4.83,"t":"2026-10-15T22:40:00Z","v":1373,"vw":4.833885},{"c":4.84,"h":4.84,"l":4.83,"n":12,"o":4.8399,"t":"2026-10-15T22:45:00Z","v":14958,"vw":4.839754},{"c":4.84,"h":4.84,"l":4.835,"n":17,"o":4.835,"t":"2026-10-15T22:50:00Z","v":955,"vw":4.837855},{"c":4.85,"h":4.85,"l":4.83,"n":8,"o":4.83,"t":"2026-10-15T22:55:00Z","v":2270,"vw":4.839864},{"c":4.84,"h":4.85,"l":4.83,"n":20,"o":4.85,"t":"2026-10-15T23:00:00Z","v":3243,"vw":4.839001},{"c":4.8399,"h":4.8399,"l":4.838,"n":5,"o":4.8398,"t":"2026-10-15T23:05:00Z","v":730,"vw":4.839614},{"c":4.8396,"h":4.84,"l":4.83,"n":21,"o":4.83,"t":"2026-10-15T23:10:00Z","v":2584,"vw":4.832466},{"c":4.8399,"h":4.84,"l":4.83,"n":20,"o":4.84,"t":"2026-10-15T23:15:00Z","v":3769,"vw":4.838775},{"c":4.8399,"h":4.8399,"l":4.83,"n":9,"o":4.83,"t":"2026-10-15T23:20:00Z","v":1518,"vw":4.836019},{"c":4.8396,"h":4.84,"l":4.83,"n":13,"o":4.83,"t":"2026-10-15T23:25:00Z","v":647,"vw":4.837392},{"c":4.83,"h":4.84,"l":4.83,"n":10,"o":4.84,"t":"2026-10-15T23:30:00Z","v":746,"vw":4.832699},{"c":4.84,"h":4.8499,"l":4.8398,"n":15,"o":4.84,"t":"2026-10-15T23:35:00Z","v":7634,"vw":4.842611},{"c":4.83,"h":4.8473,"l":4.83,"n":3,"o":4.8473,"t":"2026-10-15T23:40:00Z","v":320,"vw":4.835767},{"c":4.84,"h":4.8473,"l":4.83,"n":11,"o":4.84,"t":"2026-10-15T23:45:00Z","v":1066,"vw":4.834144},{"c":4.838,"h":4.838,"l":4.838,"n":2,"o":4.838,"t":"2026-10-15T23:50:00Z","v":1252,"vw":4.838},{"c":4.8497,"h":4.85,"l":4.8398,"n":21,"o":4.84,"t":"2026-10-15T23:55:00Z","v":5173,"vw":4.848302},{"c":4.9,"h":4.9,"l":4.85,"n":904,"o":4.89,"t":"2026-10-16T08:00:00Z","v":118560,"vw":4.883154},{"c":4.9,"h":4.91,"l":4.86,"n":85,"o":4.9,"t":"2026-10-16T08:05:00Z","v":9062,"vw":4.890633},{"c":4.9073,"h":4.9073,"l":4.89,"n":15,"o":4.89,"t":"2026-10-16T08:10:00Z","v":2957,"vw":4.896608},{"c":4.89,"h":4.909,"l":4.89,"n":25,"o":4.9,"t":"2026-10-16T08:15:00Z","v":8143,"vw":4.898866},{"c":4.88,"h":4.885,"l":4.88,"n":12,"o":4.885,"t":"2026-10-16T08:20:00Z","v":786,"vw":4.883921},{"c":4.8814,"h":4.9,"l":4.88,"n":41,"o":4.89,"t":"2026-10-16T08:25:00Z","v":37588,"vw":4.899553},{"c":4.9,"h":4.9,"l":4.89,"n":24,"o":4.89,"t":"2026-10-16T08:30:00Z","v":1802,"vw":4.896149},{"c":4.89,"h":4.89,"l":4.89,"n":10,"o":4.89,"t":"2026-10-16T08:35:00Z","v":2874,"vw":4.89},{"c":4.89,"h":4.89,"l":4.88,"n":33,"o":4.888,"t":"2026-10-16T08:45:00Z","v":3906,"vw":4.887593},{"c":4.8805,"h":4.8805,"l":4.8805,"n":1,"o":4.8805,"t":"2026-10-16T08:50:00Z","v":347,"vw":4.8805},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-16T08:55:00Z","v":403,"vw":4.88},{"c":4.8895,"h":4.8895,"l":4.88,"n":62,"o":4.88,"t":"2026-10-16T09:00:00Z","v":5667,"vw":4.881005},{"c":4.89,"h":4.9,"l":4.89,"n":11,"o":4.89,"t":"2026-10-16T09:05:00Z","v":1662,"vw":4.890683},{"c":4.8999,"h":4.9,"l":4.8997,"n":6,"o":4.9,"t":"2026-10-16T09:10:00Z","v":11287,"vw":4.8999},{"c":4.9,"h":4.9,"l":4.89,"n":6,"o":4.89,"t":"2026-10-16T09:15:00Z","v":973,"vw":4.891681},{"c":4.9096,"h":4.91,"l":4.8905,"n":43,"o":4.9,"t":"2026-10-16T09:20:00Z","v":6478,"vw":4.901513},{"c":4.9,"h":4.91,"l":4.9,"n":20,"o":4.9,"t":"2026-10-16T09:25:00Z","v":4866,"vw":4.905452},{"c":4.9,"h":4.91,"l":4.9,"n":18,"o":4.91,"t":"2026-10-16T09:30:00Z","v":11222,"vw":4.909468},{"c":4.9004,"h":4.9094,"l":4.9,"n":16,"o":4.9094,"t":"2026-10-16T09:35:00Z","v":1713,"vw":4.903052},{"c":4.89,"h":4.905,"l":4.89,"n":64,"o":4.9,"t":"2026-10-16T09:40:00Z","v":6581,"vw":4.898985},{"c":4.89,"h":4.89,"l":4.89,"n":9,"o":4.89,"t":"2026-10-16T09:45:00Z","v":506,"vw":4.89},{"c":4.89,"h":4.91,"l":4.89,"n":22,"o":4.9,"t":"2026-10-16T09:50:00Z","v":4251,"vw":4.902048},{"c":4.88,"h":4.9,"l":4.88,"n":75,"o":4.9,"t":"2026-10-16T09:55:00Z","v":5456,"vw":4.885338},{"c":4.8696,"h":4.88,"l":4.8696,"n":40,"o":4.88,"t":"2026-10-16T10:00:00Z","v":4547,"vw":4.8746},{"c":4.85,"h":4.87,"l":4.85,"n":105,"o":4.8605,"t":"2026-10-16T10:05:00Z","v":14050,"vw":4.860886},{"c":4.86,"h":4.86,"l":4.845,"n":20,"o":4.845,"t":"2026-10-16T10:10:00Z","v":8010,"vw":4.849672},{"c":4.87,"h":4.87,"l":4.86,"n":27,"o":4.86,"t":"2026-10-16T10:15:00Z","v":4394,"vw":4.863562},{"c":4.87,"h":4.879,"l":4.87,"n":8,"o":4.879,"t":"2026-10-16T10:20:00Z","v":828,"vw":4.877714},{"c":4.88,"h":4.88,"l":4.87,"n":10,"o":4.87,"t":"2026-10-16T10:25:00Z","v":1163,"vw":4.872517},{"c":4.87,"h":4.88,"l":4.86,"n":68,"o":4.88,"t":"2026-10-16T10:30:00Z","v":7149,"vw":4.867496},{"c":4.8695,"h":4.8695,"l":4.865,"n":4,"o":4.865,"t":"2026-10-16T10:35:00Z","v":1117,"vw":4.869069},{"c":4.85,"h":4.87,"l":4.82,"n":811,"o":4.87,"t":"2026-10-16T10:40:00Z","v":92175,"vw":4.836464},{"c":4.8405,"h":4.85,"l":4.8405,"n":8,"o":4.85,"t":"2026-10-16T10:45:00Z","v":751,"vw":4.847293},{"c":4.87,"h":4.87,"l":4.8502,"n":9,"o":4.8502,"t":"2026-10-16T10:50:00Z","v":1059,"vw":4.866189},{"c":4.852,"h":4.852,"l":4.851,"n":13,"o":4.851,"t":"2026-10-16T10:55:00Z","v":1153,"vw":4.85145},{"c":4.86,"h":4.8754,"l":4.84,"n":144,"o":4.87,"t":"2026-10-16T11:00:00Z","v":6790,"vw":4.850771},{"c":4.8303,"h":4.866,"l":4.83,"n":44,"o":4.85,"t":"2026-10-16T11:05:00Z","v":4165,"vw":4.84254},{"c":4.865,"h":4.88,"l":4.84,"n":36,"o":4.84,"t":"2026-10-16T11:10:00Z","v":7011,"vw":4.853897},{"c":4.879,"h":4.88,"l":4.83,"n":18,"o":4.88,"t":"2026-10-16T11:15:00Z","v":2845,"vw":4.862307},{"c":4.83,"h":4.8661,"l":4.83,"n":7,"o":4.83,"t":"2026-10-16T11:20:00Z","v":995,"vw":4.833706},{"c":4.81,"h":4.86,"l":4.81,"n":114,"o":4.86,"t":"2026-10-16T11:25:00Z","v":66431,"vw":4.847869},{"c":4.81,"h":4.82,"l":4.81,"n":67,"o":4.82,"t":"2026-10-16T11:30:00Z","v":26058,"vw":4.810522},{"c":4.8,"h":4.81,"l":4.7996,"n":157,"o":4.8004,"t":"2026-10-16T11:35:00Z","v":17554,"vw":4.804319},{"c":4.79,"h":4.8,"l":4.78,"n":79,"o":4.79,"t":"2026-10-16T11:40:00Z","v":14231,"vw":4.794082},{"c":4.78,"h":4.8,"l":4.78,"n":87,"o":4.78,"t":"2026-10-16T11:45:00Z","v":49593,"vw":4.78086},{"c":4.78,"h":4.79,"l":4.78,"n":18,"o":4.7815,"t":"2026-10-16T11:50:00Z","v":3296,"vw":4.782309},{"c":4.78,"h":4.79,"l":4.77,"n":60,"o":4.78,"t":"2026-10-16T11:55:00Z","v":3667,"vw":4.781944},{"c":4.77,"h":4.78,"l":4.77,"n":80,"o":4.7795,"t":"2026-10-16T12:00:00Z","v":25135,"vw":4.776114},{"c":4.772,"h":4.78,"l":4.77,"n":41,"o":4.77,"t":"2026-10-16T12:05:00Z","v":10728,"vw":4.773873},{"c":4.78,"h":4.7804,"l":4.7706,"n":66,"o":4.7785,"t":"2026-10-16T12:10:00Z","v":11142,"vw":4.779397},{"c":4.7606,"h":4.77,"l":4.76,"n":80,"o":4.77,"t":"2026-10-16T12:15:00Z","v":8445,"vw":4.767442},{"c":4.7703,"h":4.78,"l":4.762,"n":47,"o":4.77,"t":"2026-10-16T12:20:00Z","v":5995,"vw":4.773867},{"c":4.7605,"h":4.78,"l":4.7605,"n":47,"o":4.78,"t":"2026-10-16T12:25:00Z","v":4763,"vw":4.774698},{"c":4.77,"h":4.77,"l":4.77,"n":15,"o":4.77,"t":"2026-10-16T12:30:00Z","v":969,"vw":4.77},{"c":4.73,"h":4.77,"l":4.72,"n":257,"o":4.77,"t":"2026-10-16T12:35:00Z","v":60217,"vw":4.737315},{"c":4.7215,"h":4.73,"l":4.72,"n":68,"o":4.72,"t":"2026-10-16T12:40:00Z","v":19065,"vw":4.72338},{"c":4.72,"h":4.73,"l":4.72,"n":66,"o":4.7294,"t":"2026-10-16T12:45:00Z","v":5474,"vw":4.727605},{"c":4.71,"h":4.73,"l":4.7081,"n":146,"o":4.72,"t":"2026-10-16T12:50:00Z","v":15012,"vw":4.718445},{"c":4.7177,"h":4.72,"l":4.7,"n":111,"o":4.7,"t":"2026-10-16T12:55:00Z","v":15367,"vw":4.704117},{"c":4.71,"h":4.72,"l":4.71,"n":36,"o":4.7195,"t":"2026-10-16T13:00:00Z","v":7982,"vw":4.716548},{"c":4.71,"h":4.72,"l":4.71,"n":57,"o":4.72,"t":"2026-10-16T13:05:00Z","v":7282,"vw":4.711597},{"c":4.76,"h":4.76,"l":4.72,"n":94,"o":4.72,"t":"2026-10-16T13:10:00Z","v":12168,"vw":4.744134},{"c":4.75,"h":4.76,"l":4.74,"n":167,"o":4.76,"t":"2026-10-16T13:15:00Z","v":14762,"vw":4.749951},{"c":4.76,"h":4.7897,"l":4.74,"n":171,"o":4.755,"t":"2026-10-16T13:20:00Z","v":44152,"vw":4.764382},{"c":4.78,"h":4.78,"l":4.74,"n":211,"o":4.77,"t":"2026-10-16T13:25:00Z","v":39712,"vw":4.757367},{"c":4.74,"h":4.795,"l":4.705,"n":1714,"o":4.79,"t":"2026-10-16T13:30:00Z","v":781040,"vw":4.760093},{"c":4.79,"h":4.81,"l":4.74,"n":794,"o":4.74,"t":"2026-10-16T13:35:00Z","v":261471,"vw":4.783312},{"c":4.805,"h":4.81,"l":4.76,"n":678,"o":4.79,"t":"2026-10-16T13:40:00Z","v":240133,"vw":4.792398},{"c":4.77,"h":4.81,"l":4.76,"n":980,"o":4.8,"t":"2026-10-16T13:45:00Z","v":167563,"vw":4.784391},{"c":4.77,"h":4.78,"l":4.74,"n":753,"o":4.775,"t":"2026-10-16T13:50:00Z","v":197512,"vw":4.76505},{"c":4.77,"h":4.78,"l":4.76,"n":736,"o":4.77,"t":"2026-10-16T13:55:00Z","v":263928,"vw":4.768119},{"c":4.81,"h":4.82,"l":4.77,"n":652,"o":4.775,"t":"2026-10-16T14:00:00Z","v":186792,"vw":4.798167},{"c":4.83,"h":4.83,"l":4.8,"n":539,"o":4.81,"t":"2026-10-16T14:05:00Z","v":151936,"vw":4.822733},{"c":4.825,"h":4.84,"l":4.8,"n":745,"o":4.83,"t":"2026-10-16T14:10:00Z","v":162807,"vw":4.817967},{"c":4.79,"h":4.8299,"l":4.79,"n":617,"o":4.82,"t":"2026-10-16T14:15:00Z","v":119409,"vw":4.809206},{"c":4.815,"h":4.82,"l":4.79,"n":540,"o":4.795,"t":"2026-10-16T14:20:00Z","v":116030,"vw":4.802098},{"c":4.81,"h":4.83,"l":4.81,"n":548,"o":4.815,"t":"2026-10-16T14:25:00Z","v":76177,"vw":4.817572},{"c":4.84,"h":4.85,"l":4.81,"n":706,"o":4.815,"t":"2026-10-16T14:30:00Z","v":170411,"vw":4.829019},{"c":4.81,"h":4.85,"l":4.81,"n":662,"o":4.84,"t":"2026-10-16T14:35:00Z","v":194874,"vw":4.837001},{"c":4.81,"h":4.82,"l":4.81,"n":374,"o":4.815,"t":"2026-10-16T14:40:00Z","v":60039,"vw":4.815387},{"c":4.8101,"h":4.83,"l":4.805,"n":621,"o":4.815,"t":"2026-10-16T14:45:00Z","v":140234,"vw":4.81705},{"c":4.775,"h":4.82,"l":4.77,"n":677,"o":4.8161,"t":"2026-10-16T14:50:00Z","v":138590,"vw":4.795758},{"c":4.765,"h":4.79,"l":4.76,"n":694,"o":4.78,"t":"2026-10-16T14:55:00Z","v":161954,"vw":4.774542},{"c":4.765,"h":4.77,"l":4.75,"n":584,"o":4.76,"t":"2026-10-16T15:00:00Z","v":129844,"vw":4.761026},{"c":4.755,"h":4.77,"l":4.75,"n":656,"o":4.765,"t":"2026-10-16T15:05:00Z","v":108661,"vw":4.757924},{"c":4.765,"h":4.77,"l":4.75,"n":470,"o":4.755,"t":"2026-10-16T15:10:00Z","v":80116,"vw":4.762422},{"c":4.755,"h":4.77,"l":4.75,"n":666,"o":4.76,"t":"2026-10-16T15:15:00Z","v":215043,"vw":4.76184},{"c":4.74,"h":4.77,"l":4.73,"n":802,"o":4.755,"t":"2026-10-16T15:20:00Z","v":201379,"vw":4.74678},{"c":4.745,"h":4.75,"l":4.735,"n":488,"o":4.7376,"t":"2026-10-16T15:25:00Z","v":95722,"vw":4.741765},{"c":4.745,"h":4.75,"l":4.74,"n":439,"o":4.745,"t":"2026-10-16T15:30:00Z","v":45091,"vw":4.744986},{"c":4.7201,"h":4.745,"l":4.72,"n":605,"o":4.7423,"t":"2026-10-16T15:35:00Z","v":151506,"vw":4.729089},{"c":4.7011,"h":4.73,"l":4.7,"n":660,"o":4.73,"t":"2026-10-16T15:40:00Z","v":166436,"vw":4.709968},{"c":4.72,"h":4.73,"l":4.7,"n":530,"o":4.71,"t":"2026-10-16T15:45:00Z","v":88215,"vw":4.717997},{"c":4.69,"h":4.72,"l":4.69,"n":890,"o":4.7178,"t":"2026-10-16T15:50:00Z","v":182534,"vw":4.703792},{"c":4.695,"h":4.7,"l":4.69,"n":410,"o":4.69,"t":"2026-10-16T15:55:00Z","v":51283,"vw":4.692936},{"c":4.695,"h":4.7,"l":4.69,"n":530,"o":4.69,"t":"2026-10-16T16:00:00Z","v":69132,"vw":4.69334},{"c":4.6799,"h":4.71,"l":4.67,"n":968,"o":4.6903,"t":"2026-10-16T16:05:00Z","v":325863,"vw":4.686982},{"c":4.695,"h":4.7,"l":4.67,"n":574,"o":4.675,"t":"2026-10-16T16:10:00Z","v":192438,"vw":4.685694},{"c":4.685,"h":4.71,"l":4.68,"n":566,"o":4.6939,"t":"2026-10-16T16:15:00Z","v":189639,"vw":4.695992},{"c":4.6901,"h":4.7,"l":4.685,"n":491,"o":4.685,"t":"2026-10-16T16:20:00Z","v":99953,"vw":4.692699},{"c":4.6901,"h":4.7,"l":4.69,"n":369,"o":4.695,"t":"2026-10-16T16:25:00Z","v":64697,"vw":4.69552},{"c":4.69,"h":4.7,"l":4.68,"n":570,"o":4.695,"t":"2026-10-16T16:30:00Z","v":158531,"vw":4.690691},{"c":4.7019,"h":4.7088,"l":4.68,"n":578,"o":4.695,"t":"2026-10-16T16:35:00Z","v":152701,"vw":4.694568},{"c":4.695,"h":4.71,"l":4.69,"n":446,"o":4.705,"t":"2026-10-16T16:40:00Z","v":94910,"vw":4.699704},{"c":4.695,"h":4.71,"l":4.69,"n":506,"o":4.695,"t":"2026-10-16T16:45:00Z","v":146802,"vw":4.700416},{"c":4.6873,"h":4.6988,"l":4.68,"n":443,"o":4.695,"t":"2026-10-16T16:50:00Z","v":153520,"vw":4.690706},{"c":4.685,"h":4.69,"l":4.67,"n":614,"o":4.68,"t":"2026-10-16T16:55:00Z","v":137662,"vw":4.680135},{"c":4.685,"h":4.7,"l":4.665,"n":1030,"o":4.685,"t":"2026-10-16T17:00:00Z","v":400424,"vw":4.682516},{"c":4.68,"h":4.69,"l":4.67,"n":471,"o":4.69,"t":"2026-10-16T17:05:00Z","v":97583,"vw":4.681378},{"c":4.67,"h":4.69,"l":4.66,"n":653,"o":4.675,"t":"2026-10-16T17:10:00Z","v":248992,"vw":4.676699},{"c":4.68,"h":4.68,"l":4.66,"n":491,"o":4.67,"t":"2026-10-16T17:15:00Z","v":132545,"vw":4.67211},{"c":4.695,"h":4.7,"l":4.67,"n":585,"o":4.675,"t":"2026-10-16T17:20:00Z","v":179365,"vw":4.686766},{"c":4.7001,"h":4.71,"l":4.69,"n":430,"o":4.695,"t":"2026-10-16T17:25:00Z","v":94160,"vw":4.698545},{"c":4.705,"h":4.71,"l":4.69,"n":544,"o":4.705,"t":"2026-10-16T17:30:00Z","v":123323,"vw":4.701562},{"c":4.69,"h":4.719,"l":4.69,"n":714,"o":4.71,"t":"2026-10-16T17:35:00Z","v":220365,"vw":4.703293},{"c":4.7201,"h":4.74,"l":4.6923,"n":702,"o":4.695,"t":"2026-10-16T17:40:00Z","v":198630,"vw":4.715867},{"c":4.6973,"h":4.72,"l":4.695,"n":477,"o":4.72,"t":"2026-10-16T17:45:00Z","v":92605,"vw":4.707888},{"c":4.685,"h":4.7,"l":4.68,"n":455,"o":4.695,"t":"2026-10-16T17:50:00Z","v":96826,"vw":4.689856},{"c":4.67,"h":4.69,"l":4.67,"n":560,"o":4.685,"t":"2026-10-16T17:55:00Z","v":64013,"vw":4.680391},{"c":4.665,"h":4.68,"l":4.665,"n":466,"o":4.675,"t":"2026-10-16T18:00:00Z","v":94643,"vw":4.672592},{"c":4.685,"h":4.69,"l":4.665,"n":762,"o":4.67,"t":"2026-10-16T18:05:00Z","v":187278,"vw":4.677416},{"c":4.68,"h":4.69,"l":4.67,"n":756,"o":4.6865,"t":"2026-10-16T18:10:00Z","v":130102,"vw":4.679565},{"c":4.6807,"h":4.69,"l":4.6701,"n":638,"o":4.68,"t":"2026-10-16T18:15:00Z","v":129394,"vw":4.681617},{"c":4.68,"h":4.69,"l":4.6701,"n":557,"o":4.68,"t":"2026-10-16T18:20:00Z","v":109876,"vw":4.680666},{"c":4.675,"h":4.69,"l":4.67,"n":551,"o":4.68,"t":"2026-10-16T18:25:00Z","v":116119,"vw":4.67606},{"c":4.6798,"h":4.69,"l":4.67,"n":608,"o":4.675,"t":"2026-10-16T18:30:00Z","v":131583,"vw":4.679605},{"c":4.675,"h":4.68,"l":4.66,"n":475,"o":4.675,"t":"2026-10-16T18:35:00Z","v":88030,"vw":4.671489},{"c":4.675,"h":4.685,"l":4.67,"n":501,"o":4.675,"t":"2026-10-16T18:40:00Z","v":90386,"vw":4.677446},{"c":4.685,"h":4.685,"l":4.66,"n":637,"o":4.68,"t":"2026-10-16T18:45:00Z","v":147303,"vw":4.674266},{"c":4.675,"h":4.7,"l":4.6701,"n":894,"o":4.685,"t":"2026-10-16T18:50:00Z","v":253311,"vw":4.688689},{"c":4.68,"h":4.69,"l":4.67,"n":613,"o":4.675,"t":"2026-10-16T18:55:00Z","v":99111,"vw":4.679944},{"c":4.675,"h":4.69,"l":4.67,"n":676,"o":4.68,"t":"2026-10-16T19:00:00Z","v":127779,"vw":4.681793},{"c":4.695,"h":4.7,"l":4.67,"n":791,"o":4.675,"t":"2026-10-16T19:05:00Z","v":205590,"vw":4.68249},{"c":4.73,"h":4.73,"l":4.695,"n":829,"o":4.695,"t":"2026-10-16T19:10:00Z","v":243695,"vw":4.711283},{"c":4.705,"h":4.73,"l":4.7,"n":863,"o":4.72,"t":"2026-10-16T19:15:00Z","v":348658,"vw":4.716456},{"c":4.715,"h":4.72,"l":4.7,"n":804,"o":4.705,"t":"2026-10-16T19:20:00Z","v":183989,"vw":4.710346},{"c":4.71,"h":4.72,"l":4.7,"n":793,"o":4.715,"t":"2026-10-16T19:25:00Z","v":156146,"vw":4.708451},{"c":4.695,"h":4.72,"l":4.69,"n":848,"o":4.715,"t":"2026-10-16T19:30:00Z","v":164508,"vw":4.702932},{"c":4.68,"h":4.7,"l":4.68,"n":717,"o":4.695,"t":"2026-10-16T19:35:00Z","v":141261,"vw":4.690857},{"c":4.6745,"h":4.69,"l":4.67,"n":919,"o":4.68,"t":"2026-10-16T19:40:00Z","v":167579,"vw":4.677883},{"c":4.665,"h":4.68,"l":4.65,"n":1328,"o":4.675,"t":"2026-10-16T19:45:00Z","v":485354,"vw":4.66326},{"c":4.675,"h":4.68,"l":4.665,"n":989,"o":4.67,"t":"2026-10-16T19:50:00Z","v":151432,"vw":4.673863},{"c":4.66,"h":4.69,"l":4.65,"n":3581,"o":4.675,"t":"2026-10-16T19:55:00Z","v":1096602,"vw":4.665022},{"c":4.66,"h":4.68,"l":4.65,"n":212,"o":4.66,"t":"2026-10-16T20:00:00Z","v":1390251,"vw":4.660095},{"c":4.66,"h":4.67,"l":4.65,"n":85,"o":4.66,"t":"2026-10-16T20:05:00Z","v":41241,"vw":4.662134},{"c":4.66,"h":4.67,"l":4.66,"n":80,"o":4.66,"t":"2026-10-16T20:10:00Z","v":50182,"vw":4.664932},{"c":4.66,"h":4.67,"l":4.66,"n":64,"o":4.67,"t":"2026-10-16T20:15:00Z","v":46449,"vw":4.665642},{"c":4.6603,"h":4.67,"l":4.66,"n":16,"o":4.66,"t":"2026-10-16T20:20:00Z","v":5245,"vw":4.666719},{"c":4.65,"h":4.6685,"l":4.65,"n":22,"o":4.6685,"t":"2026-10-16T20:25:00Z","v":6512,"vw":4.659882},{"c":4.67,"h":4.67,"l":4.6685,"n":18,"o":4.6697,"t":"2026-10-16T20:30:00Z","v":4747,"vw":4.669946},{"c":4.6698,"h":4.67,"l":4.66,"n":10,"o":4.66,"t":"2026-10-16T20:35:00Z","v":1809,"vw":4.6682},{"c":4.66,"h":4.67,"l":4.66,"n":23,"o":4.67,"t":"2026-10-16T20:40:00Z","v":2860,"vw":4.662579},{"c":4.6685,"h":4.67,"l":4.6685,"n":18,"o":4.67,"t":"2026-10-16T20:45:00Z","v":754,"vw":4.669721},{"c":4.6698,"h":4.67,"l":4.66,"n":17,"o":4.665,"t":"2026-10-16T20:50:00Z","v":4104,"vw":4.667713},{"c":4.66,"h":4.67,"l":4.66,"n":42,"o":4.66,"t":"2026-10-16T20:55:00Z","v":22563,"vw":4.6649},{"c":4.67,"h":4.67,"l":4.66,"n":15,"o":4.67,"t":"2026-10-16T21:00:00Z","v":2605,"vw":4.663924},{"c":4.65,"h":4.66,"l":4.65,"n":68,"o":4.66,"t":"2026-10-16T21:05:00Z","v":3047,"vw":4.657696},{"c":4.6501,"h":4.67,"l":4.65,"n":33,"o":4.66,"t":"2026-10-16T21:10:00Z","v":12602,"vw":4.667446},{"c":4.67,"h":4.67,"l":4.6507,"n":7,"o":4.66,"t":"2026-10-16T21:15:00Z","v":1768,"vw":4.662528},{"c":4.67,"h":4.67,"l":4.6671,"n":7,"o":4.6671,"t":"2026-10-16T21:20:00Z","v":253,"vw":4.668361},{"c":4.66,"h":4.66,"l":4.65,"n":37,"o":4.66,"t":"2026-10-16T21:25:00Z","v":3096,"vw":4.655773},{"c":4.66,"h":4.66,"l":4.6525,"n":18,"o":4.6525,"t":"2026-10-16T21:30:00Z","v":1186,"vw":4.6578},{"c":4.67,"h":4.67,"l":4.67,"n":8,"o":4.67,"t":"2026-10-16T21:35:00Z","v":1390,"vw":4.67},{"c":4.6699,"h":4.67,"l":4.6699,"n":3,"o":4.67,"t":"2026-10-16T21:40:00Z","v":224,"vw":4.669948},{"c":4.67,"h":4.67,"l":4.67,"n":4,"o":4.67,"t":"2026-10-16T21:45:00Z","v":14261,"vw":4.67}],"history":[{"c":5.54,"h":5.69,"l":5.51,"n":31678,"o":5.68,"t":"2024-10-14T04:00:00Z","v":6992930,"vw":5.563878},{"c":5.42,"h":5.61,"l":5.36,"n":29754,"o":5.54,"t":"2024-10-15T04:00:00Z","v":5557680,"vw":5.437932},{"c":5.55,"h":5.63,"l":5.44,"n":23491,"o":5.5,"t":"2024-10-16T04:00:00Z","v":5152802,"vw":5.536145},{"c":5.51,"h":5.53,"l":5.375,"n":26769,"o":5.45,"t":"2024-10-17T04:00:00Z","v":5357848,"vw":5.461809},{"c":5.61,"h":5.76,"l":5.52,"n":29451,"o":5.55,"t":"2024-10-18T04:00:00Z","v":6300038,"vw":5.615656},{"c":5.49,"h":5.94,"l":5.4,"n":41927,"o":5.6,"t":"2024-10-21T04:00:00Z","v":9921345,"vw":5.613156},{"c":6.18,"h":6.26,"l":5.4413,"n":75398,"o":5.5,"t":"2024-10-22T04:00:00Z","v":25287871,"vw":6.002098},{"c":6.24,"h":6.59,"l":6,"n":85450,"o":6.38,"t":"2024-10-23T04:00:00Z","v":18828732,"vw":6.249301},{"c":6.04,"h":6.47,"l":5.93,"n":66711,"o":6.4,"t":"2024-10-24T04:00:00Z","v":16555721,"vw":6.134808},{"c":5.16,"h":5.34,"l":5.07,"n":231616,"o":5.155,"t":"2024-10-25T04:00:00Z","v":81265132,"vw":5.171549},{"c":5.27,"h":5.37,"l":5.2,"n":69708,"o":5.27,"t":"2024-10-28T04:00:00Z","v":20698956,"vw":5.286714},{"c":5.01,"h":5.25,"l":4.96,"n":96265,"o":5.25,"t":"2024-10-29T04:00:00Z","v":25443509,"vw":5.01971},{"c":4.99,"h":5.06,"l":4.93,"n":69695,"o":4.99,"t":"2024-10-30T04:00:00Z","v":12250285,"vw":4.995387},{"c":4.8,"h":4.9699,"l":4.8,"n":72057,"o":4.95,"t":"2024-10-31T04:00:00Z","v":15549436,"vw":4.848646},{"c":4.87,"h":4.99,"l":4.8,"n":50217,"o":4.9,"t":"2024-11-01T04:00:00Z","v":12200108,"vw":4.886696},{"c":5.04,"h":5.11,"l":4.87,"n":50865,"o":4.91,"t":"2024-11-04T05:00:00Z","v":13784957,"vw":5.021139},{"c":5.1,"h":5.115,"l":4.94,"n":49349,"o":5.04,"t":"2024-11-05T05:00:00Z","v":13085413,"vw":5.025047},{"c":5.07,"h":5.29,"l":5,"n":63268,"o":5.2,"t":"2024-11-06T05:00:00Z","v":16138840,"vw":5.065627},{"c":5.1,"h":5.15,"l":4.87,"n":55479,"o":4.94,"t":"2024-11-07T05:00:00Z","v":17276975,"vw":5.07589},{"c":5.21,"h":5.3,"l":5.05,"n":51875,"o":5.1,"t":"2024-11-08T05:00:00Z","v":14270384,"vw":5.177712},{"c":6.27,"h":6.28,"l":5.34,"n":118131,"o":5.38,"t":"2024-11-11T05:00:00Z","v":40828849,"vw":5.95285},{"c":6.32,"h":6.4,"l":5.95,"n":86839,"o":6.01,"t":"2024-11-12T05:00:00Z","v":24746758,"vw":6.185264},{"c":5.9,"h":6.295,"l":5.78,"n":67812,"o":6.28,"t":"2024-11-13T05:00:00Z","v":19162151,"vw":6.003384},{"c":5.91,"h":6.27,"l":5.88,"n":54214,"o":5.95,"t":"2024-11-14T05:00:00Z","v":13369813,"vw":6.013945},{"c":5.73,"h":5.9,"l":5.58,"n":47436,"o":5.88,"t":"2024-11-15T05:00:00Z","v":13164810,"vw":5.727763},{"c":5.61,"h":5.795,"l":5.42,"n":52270,"o":5.64,"t":"2024-11-18T05:00:00Z","v":11739915,"vw":5.596994},{"c":6.33,"h":6.33,"l":5.58,"n":69757,"o":5.58,"t":"2024-11-19T05:00:00Z","v":20809672,"vw":6.082464},{"c":6.2,"h":6.41,"l":6.005,"n":52554,"o":6.24,"t":"2024-11-20T05:00:00Z","v":15712007,"vw":6.203105},{"c":6.8,"h":7.08,"l":6.1,"n":93345,"o":6.2,"t":"2024-11-21T05:00:00Z","v":31336966,"vw":6.694708},{"c":7.09,"h":7.29,"l":6.8658,"n":89491,"o":6.98,"t":"2024-11-22T05:00:00Z","v":23924865,"vw":7.109237},{"c":8.2,"h":8.43,"l":7.23,"n":170915,"o":7.33,"t":"2024-11-25T05:00:00Z","v":41970505,"vw":7.985076},{"c":7.9,"h":8.1294,"l":7.67,"n":88142,"o":7.805,"t":"2024-11-26T05:00:00Z","v":21516699,"vw":7.896967},{"c":8,"h":8.62,"l":7.84,"n":80169,"o":8.03,"t":"2024-11-27T05:00:00Z","v":19435441,"vw":8.182071},{"c":8.95,"h":9.33,"l":8.21,"n":96272,"o":8.3,"t":"2024-11-29T05:00:00Z","v":23550135,"vw":8.96763},{"c":8.11,"h":9.32,"l":7.81,"n":180187,"o":9.3,"t":"2024-12-02T05:00:00Z","v":38245891,"vw":8.151399},{"c":7.85,"h":8.22,"l":7.44,"n":101090,"o":7.51,"t":"2024-12-03T05:00:00Z","v":20553623,"vw":7.878542},{"c":8.11,"h":8.48,"l":7.7,"n":71433,"o":7.85,"t":"2024-12-04T05:00:00Z","v":14785467,"vw":8.214434},{"c":8.09,"h":8.785,"l":8.045,"n":76321,"o":8.19,"t":"2024-12-05T05:00:00Z","v":17963681,"vw":8.385838},{"c":8.84,"h":8.89,"l":8.06,"n":76808,"o":8.32,"t":"2024-12-06T05:00:00Z","v":17921561,"vw":8.597163},{"c":8.53,"h":9.14,"l":8.37,"n":96034,"o":9,"t":"2024-12-09T05:00:00Z","v":20064806,"vw":8.687487},{"c":8.54,"h":8.8687,"l":8.38,"n":77685,"o":8.5,"t":"2024-12-10T05:00:00Z","v":13561744,"vw":8.623317},{"c":7.94,"h":8.25,"l":7.68,"n":114659,"o":8.07,"t":"2024-12-11T05:00:00Z","v":22544953,"vw":7.896446},{"c":7.63,"h":7.8665,"l":7.57,"n":66365,"o":7.85,"t":"2024-12-12T05:00:00Z","v":12317383,"vw":7.70323},{"c":7.78,"h":8.0198,"l":7.582,"n":79678,"o":7.73,"t":"2024-12-13T05:00:00Z","v":15531669,"vw":7.766224},{"c":7.98,"h":8.27,"l":7.4,"n":110147,"o":7.85,"t":"2024-12-16T05:00:00Z","v":24330850,"vw":7.827273},{"c":8.24,"h":8.29,"l":7.78,"n":79275,"o":8.02,"t":"2024-12-17T05:00:00Z","v":16226683,"vw":8.090255},{"c":7.94,"h":9.08,"l":7.81,"n":153091,"o":8.19,"t":"2024-12-18T05:00:00Z","v":34718703,"vw":8.498756},{"c":7.23,"h":8.07,"l":7.22,"n":106661,"o":8,"t":"2024-12-19T05:00:00Z","v":21058394,"vw":7.5076},{"c":7.69,"h":8.09,"l":7.04,"n":109015,"o":7.12,"t":"2024-12-20T05:00:00Z","v":27706945,"vw":7.731157},{"c":7.62,"h":7.88,"l":7.5,"n":66436,"o":7.73,"t":"2024-12-23T05:00:00Z","v":11966483,"vw":7.671018},{"c":8.26,"h":8.45,"l":7.43,"n":69672,"o":7.62,"t":"2024-12-24T05:00:00Z","v":16261106,"vw":8.111462},{"c":9.16,"h":9.29,"l":8.11,"n":111232,"o":8.26,"t":"2024-12-26T05:00:00Z","v":28297868,"vw":8.946098},{"c":8.93,"h":9.15,"l":8.61,"n":81755,"o":9.03,"t":"2024-12-27T05:00:00Z","v":14205223,"vw":8.853325},{"c":8.39,"h":8.785,"l":8.09,"n":79653,"o":8.685,"t":"2024-12-30T05:00:00Z","v":15912988,"vw":8.318809},{"c":8.13,"h":8.565,"l":8.03,"n":58209,"o":8.44,"t":"2024-12-31T05:00:00Z","v":11619088,"vw":8.257211},{"c":8.09,"h":8.27,"l":7.83,"n":70913,"o":8.24,"t":"2025-01-02T05:00:00Z","v":12454559,"vw":8.042819},{"c":9.77,"h":9.82,"l":8.1,"n":131178,"o":8.205,"t":"2025-01-03T05:00:00Z","v":29087847,"vw":9.397232},{"c":9.83,"h":10.05,"l":9.56,"n":103077,"o":9.79,"t":"2025-01-06T05:00:00Z","v":19151735,"vw":9.874228},{"c":10.27,"h":10.72,"l":9.81,"n":129597,"o":10.1,"t":"2025-01-07T05:00:00Z","v":26857654,"vw":10.231123},{"c":9.49,"h":10.105,"l":9.33,"n":104756,"o":10,"t":"2025-01-08T05:00:00Z","v":18302183,"vw":9.651648},{"c":8.74,"h":9.22,"l":8.635,"n":120303,"o":8.98,"t":"2025-01-10T05:00:00Z","v":19939543,"vw":8.88503},{"c":7.96,"h":8.4,"l":7.73,"n":106074,"o":8.34,"t":"2025-01-13T05:00:00Z","v":20088455,"vw":7.973166},{"c":7.86,"h":8.44,"l":7.76,"n":63622,"o":8.23,"t":"2025-01-14T05:00:00Z","v":11738562,"vw":8.013723},{"c":8.1,"h":8.49,"l":8.04,"n":65291,"o":8.3,"t":"2025-01-15T05:00:00Z","v":12795445,"vw":8.221659},{"c":8.37,"h":8.59,"l":8.04,"n":67596,"o":8.19,"t":"2025-01-16T05:00:00Z","v":12254544,"vw":8.343292},{"c":8.17,"h":8.68,"l":8.16,"n":54720,"o":8.45,"t":"2025-01-17T05:00:00Z","v":9891655,"vw":8.377028},{"c":9.06,"h":9.19,"l":8.2701,"n":76155,"o":8.36,"t":"2025-01-21T05:00:00Z","v":13610281,"vw":8.88056},{"c":8.77,"h":9.04,"l":8.75,"n":66499,"o":9.04,"t":"2025-01-22T05:00:00Z","v":10807579,"vw":8.866493},{"c":8.67,"h":8.71,"l":8.4,"n":55210,"o":8.58,"t":"2025-01-23T05:00:00Z","v":9055020,"vw":8.551899},{"c":8.76,"h":9.29,"l":8.72,"n":62238,"o":8.75,"t":"2025-01-24T05:00:00Z","v":12537825,"vw":8.989053},{"c":8.23,"h":8.73,"l":8.102,"n":73613,"o":8.5,"t":"2025-01-27T05:00:00Z","v":13238811,"vw":8.362804},{"c":8.37,"h":8.49,"l":8.085,"n":47789,"o":8.33,"t":"2025-01-28T05:00:00Z","v":7473299,"vw":8.289023},{"c":8.33,"h":8.54,"l":8.12,"n":42886,"o":8.35,"t":"2025-01-29T05:00:00Z","v":6650688,"vw":8.323294},{"c":8.23,"h":8.53,"l":8.13,"n":44464,"o":8.39,"t":"2025-01-30T05:00:00Z","v":7157232,"vw":8.295508},{"c":8.26,"h":8.77,"l":8.1912,"n":58496,"o":8.34,"t":"2025-01-31T05:00:00Z","v":11808982,"vw":8.494232},{"c":8.06,"h":8.17,"l":7.68,"n":75032,"o":7.92,"t":"2025-02-03T05:00:00Z","v":11791885,"vw":7.961184},{"c":8.02,"h":8.2499,"l":7.93,"n":52752,"o":8.03,"t":"2025-02-04T05:00:00Z","v":9231627,"vw":8.104905},{"c":8.05,"h":8.36,"l":7.92,"n":42954,"o":8.1,"t":"2025-02-05T05:00:00Z","v":7533338,"vw":8.085712},{"c":7.86,"h":8.3,"l":7.75,"n":55084,"o":8.15,"t":"2025-02-06T05:00:00Z","v":9170025,"vw":7.947757},{"c":7.78,"h":8.13,"l":7.68,"n":59642,"o":7.9,"t":"2025-02-07T05:00:00Z","v":10060653,"vw":7.8356},{"c":7.83,"h":8.115,"l":7.623,"n":71675,"o":7.79,"t":"2025-02-10T05:00:00Z","v":18483346,"vw":7.901369},{"c":7.36,"h":7.8,"l":7.33,"n":86936,"o":7.73,"t":"2025-02-11T05:00:00Z","v":14194642,"vw":7.517884},{"c":7.33,"h":7.51,"l":7.21,"n":57819,"o":7.28,"t":"2025-02-12T05:00:00Z","v":9505895,"vw":7.361674},{"c":7.58,"h":7.6601,"l":7.33,"n":48850,"o":7.4,"t":"2025-02-13T05:00:00Z","v":9783747,"vw":7.507958},{"c":7.83,"h":7.91,"l":7.56,"n":53699,"o":7.6,"t":"2025-02-14T05:00:00Z","v":14025948,"vw":7.732643},{"c":7.94,"h":8.35,"l":7.81,"n":73827,"o":7.9,"t":"2025-02-18T05:00:00Z","v":17338471,"vw":8.091773},{"c":7.59,"h":7.965,"l":7.55,"n":58587,"o":7.94,"t":"2025-02-19T05:00:00Z","v":12672812,"vw":7.691819},{"c":7.47,"h":7.62,"l":7.23,"n":54228,"o":7.59,"t":"2025-02-20T05:00:00Z","v":12649445,"vw":7.42905},{"c":6.98,"h":7.64,"l":6.96,"n":66997,"o":7.565,"t":"2025-02-21T05:00:00Z","v":13492716,"vw":7.197902},{"c":6.76,"h":7.01,"l":6.5709,"n":72429,"o":6.99,"t":"2025-02-24T05:00:00Z","v":13879978,"vw":6.785626},{"c":6.5,"h":6.83,"l":6.37,"n":77090,"o":6.66,"t":"2025-02-25T05:00:00Z","v":16322744,"vw":6.508403},{"c":6.7,"h":6.89,"l":6.605,"n":64542,"o":6.71,"t":"2025-02-26T05:00:00Z","v":17476874,"vw":6.755098},{"c":6.75,"h":7.2,"l":6.56,"n":75132,"o":7.09,"t":"2025-02-27T05:00:00Z","v":19121236,"vw":6.923107},{"c":7,"h":7.0791,"l":6.39,"n":65115,"o":6.46,"t":"2025-02-28T05:00:00Z","v":15996827,"vw":6.875644},{"c":6.46,"h":7.1672,"l":6.36,"n":57177,"o":7.05,"t":"2025-03-03T05:00:00Z","v":13116840,"vw":6.734997},{"c":6.6,"h":6.775,"l":6.23,"n":56826,"o":6.27,"t":"2025-03-04T05:00:00Z","v":11107012,"vw":6.49467},{"c":6.79,"h":6.79,"l":6.505,"n":45914,"o":6.66,"t":"2025-03-05T05:00:00Z","v":9285604,"vw":6.670465},{"c":6.64,"h":7.08,"l":6.43,"n":59270,"o":6.54,"t":"2025-03-06T05:00:00Z","v":12141159,"vw":6.773297},{"c":6.62,"h":6.66,"l":6.31,"n":46779,"o":6.51,"t":"2025-03-07T05:00:00Z","v":9784318,"vw":6.512626},{"c":6.15,"h":6.3975,"l":5.9501,"n":71375,"o":6.37,"t":"2025-03-10T04:00:00Z","v":15546104,"vw":6.183206},{"c":6.03,"h":6.24,"l":5.88,"n":52239,"o":6.09,"t":"2025-03-11T04:00:00Z","v":11377323,"vw":6.047469},{"c":6.31,"h":6.325,"l":6.06,"n":48975,"o":6.21,"t":"2025-03-12T04:00:00Z","v":11679995,"vw":6.195746},{"c":5.99,"h":6.3,"l":5.93,"n":38810,"o":6.3,"t":"2025-03-13T04:00:00Z","v":8241247,"vw":6.046717},{"c":6.24,"h":6.25,"l":6.055,"n":34206,"o":6.12,"t":"2025-03-14T04:00:00Z","v":8325919,"vw":6.160856},{"c":6.43,"h":6.525,"l":6.25,"n":42267,"o":6.29,"t":"2025-03-17T04:00:00Z","v":10234401,"vw":6.425498},{"c":6.17,"h":6.38,"l":6.14,"n":37691,"o":6.33,"t":"2025-03-18T04:00:00Z","v":10804150,"vw":6.271036},{"c":6.49,"h":6.56,"l":6.21,"n":38677,"o":6.21,"t":"2025-03-19T04:00:00Z","v":9754395,"vw":6.421579},{"c":6.33,"h":6.46,"l":6.27,"n":34408,"o":6.4,"t":"2025-03-20T04:00:00Z","v":7076418,"vw":6.35904},{"c":6.64,"h":6.675,"l":6.11,"n":45411,"o":6.22,"t":"2025-03-21T04:00:00Z","v":17615348,"vw":6.511132},{"c":6.77,"h":6.8555,"l":6.67,"n":41603,"o":6.72,"t":"2025-03-24T04:00:00Z","v":10237756,"vw":6.780323},{"c":6.66,"h":6.74,"l":6.5543,"n":31544,"o":6.74,"t":"2025-03-25T04:00:00Z","v":6391760,"vw":6.650832},{"c":6.57,"h":6.81,"l":6.505,"n":29670,"o":6.66,"t":"2025-03-26T04:00:00Z","v":9429640,"vw":6.600962},{"c":6.43,"h":6.62,"l":6.395,"n":32486,"o":6.5,"t":"2025-03-27T04:00:00Z","v":7400628,"vw":6.49281},{"c":6.11,"h":6.4155,"l":6.05,"n":40620,"o":6.33,"t":"2025-03-28T04:00:00Z","v":9324129,"vw":6.141567},{"c":6.02,"h":6.09,"l":5.855,"n":42285,"o":5.935,"t":"2025-03-31T04:00:00Z","v":10106279,"vw":6.001459},{"c":5.93,"h":6.0976,"l":5.765,"n":52417,"o":6.08,"t":"2025-04-01T04:00:00Z","v":10547208,"vw":5.881376},{"c":6.04,"h":6.16,"l":5.77,"n":46740,"o":5.79,"t":"2025-04-02T04:00:00Z","v":13137354,"vw":6.004916},{"c":5.66,"h":5.75,"l":5.55,"n":55550,"o":5.67,"t":"2025-04-03T04:00:00Z","v":14022927,"vw":5.665033},{"c":5.36,"h":5.56,"l":5.02,"n":69502,"o":5.43,"t":"2025-04-04T04:00:00Z","v":16422836,"vw":5.293299},{"c":5.58,"h":5.93,"l":4.96,"n":69631,"o":5,"t":"2025-04-07T04:00:00Z","v":17260505,"vw":5.507859},{"c":5.33,"h":5.88,"l":5.26,"n":57293,"o":5.86,"t":"2025-04-08T04:00:00Z","v":15275244,"vw":5.587154},{"c":6.26,"h":6.381,"l":5.32,"n":65720,"o":5.345,"t":"2025-04-09T04:00:00Z","v":19007875,"vw":5.919068},{"c":6.02,"h":6.115,"l":5.775,"n":51706,"o":5.96,"t":"2025-04-10T04:00:00Z","v":12520537,"vw":5.964446},{"c":5.93,"h":5.98,"l":5.56,"n":53966,"o":5.72,"t":"2025-04-11T04:00:00Z","v":16656458,"vw":5.805554},{"c":6.02,"h":6.155,"l":5.86,"n":38924,"o":6.1,"t":"2025-04-14T04:00:00Z","v":12684595,"vw":6.008069},{"c":5.87,"h":6.095,"l":5.79,"n":34644,"o":5.95,"t":"2025-04-15T04:00:00Z","v":8815795,"vw":5.937259},{"c":5.79,"h":5.89,"l":5.64,"n":39333,"o":5.7,"t":"2025-04-16T04:00:00Z","v":11651671,"vw":5.774836},{"c":5.89,"h":5.998,"l":5.72,"n":30678,"o":5.81,"t":"2025-04-17T04:00:00Z","v":11571912,"vw":5.845058},{"c":5.81,"h":5.82,"l":5.61,"n":32836,"o":5.775,"t":"2025-04-21T04:00:00Z","v":8435458,"vw":5.722739},{"c":5.89,"h":5.98,"l":5.81,"n":28136,"o":5.89,"t":"2025-04-22T04:00:00Z","v":8313314,"vw":5.900911},{"c":6.16,"h":6.385,"l":6.0348,"n":48656,"o":6.18,"t":"2025-04-23T04:00:00Z","v":15357078,"vw":6.17075},{"c":6.48,"h":6.5,"l":6.12,"n":40282,"o":6.16,"t":"2025-04-24T04:00:00Z","v":12080299,"vw":6.399115},{"c":6.5,"h":6.565,"l":6.405,"n":33922,"o":6.43,"t":"2025-04-25T04:00:00Z","v":13044857,"vw":6.486088},{"c":6.45,"h":6.64,"l":6.29,"n":33345,"o":6.53,"t":"2025-04-28T04:00:00Z","v":11341235,"vw":6.421709},{"c":6.56,"h":6.6,"l":6.41,"n":32953,"o":6.49,"t":"2025-04-29T04:00:00Z","v":8151793,"vw":6.514703},{"c":6.3,"h":6.38,"l":6.14,"n":37102,"o":6.36,"t":"2025-04-30T04:00:00Z","v":10923972,"vw":6.288449},{"c":6.31,"h":6.45,"l":6.245,"n":33915,"o":6.42,"t":"2025-05-01T04:00:00Z","v":9212772,"vw":6.332194},{"c":6.71,"h":6.86,"l":6.32,"n":47617,"o":6.36,"t":"2025-05-02T04:00:00Z","v":13891590,"vw":6.685072},{"c":6.48,"h":6.66,"l":6.47,"n":31665,"o":6.6,"t":"2025-05-05T04:00:00Z","v":6900375,"vw":6.563489},{"c":6.36,"h":6.39,"l":6.18,"n":36286,"o":6.28,"t":"2025-05-06T04:00:00Z","v":9496262,"vw":6.320132},{"c":6.42,"h":6.55,"l":6.32,"n":35780,"o":6.36,"t":"2025-05-07T04:00:00Z","v":10472521,"vw":6.4743},{"c":6.65,"h":7.119,"l":6.5012,"n":61036,"o":6.79,"t":"2025-05-08T04:00:00Z","v":15679514,"vw":6.676081},{"c":6.78,"h":6.87,"l":6.65,"n":32402,"o":6.69,"t":"2025-05-09T04:00:00Z","v":10207191,"vw":6.754173},{"c":7.01,"h":7.18,"l":6.785,"n":47213,"o":7.13,"t":"2025-05-12T04:00:00Z","v":11071328,"vw":6.93545},{"c":7.19,"h":7.29,"l":7.05,"n":70760,"o":7.09,"t":"2025-05-13T04:00:00Z","v":19992584,"vw":7.192789},{"c":7.17,"h":7.27,"l":7.0114,"n":50469,"o":7.25,"t":"2025-05-14T04:00:00Z","v":12861216,"vw":7.129417},{"c":7.16,"h":7.23,"l":7.02,"n":39725,"o":7.07,"t":"2025-05-15T04:00:00Z","v":10947875,"vw":7.145455},{"c":7.39,"h":7.56,"l":7.22,"n":67784,"o":7.32,"t":"2025-05-16T04:00:00Z","v":18483208,"vw":7.382228},{"c":7.03,"h":7.1,"l":6.96,"n":47201,"o":7.05,"t":"2025-05-19T04:00:00Z","v":11073375,"vw":7.023358},{"c":6.97,"h":7.055,"l":6.9,"n":38053,"o":7.01,"t":"2025-05-20T04:00:00Z","v":9084370,"vw":6.96946},{"c":6.63,"h":6.91,"l":6.55,"n":44318,"o":6.88,"t":"2025-05-21T04:00:00Z","v":10376912,"vw":6.730826},{"c":6.64,"h":6.77,"l":6.54,"n":44413,"o":6.61,"t":"2025-05-22T04:00:00Z","v":11308002,"vw":6.687218},{"c":6.63,"h":6.66,"l":6.42,"n":35476,"o":6.5,"t":"2025-05-23T04:00:00Z","v":7632212,"vw":6.593677},{"c":6.88,"h":6.9,"l":6.72,"n":45146,"o":6.79,"t":"2025-05-27T04:00:00Z","v":11499494,"vw":6.829915},{"c":8.86,"h":9.06,"l":7.99,"n":304177,"o":8.02,"t":"2025-05-28T04:00:00Z","v":98587665,"vw":8.672118},{"c":8.52,"h":9.18,"l":8.45,"n":137207,"o":8.65,"t":"2025-05-29T04:00:00Z","v":44846151,"vw":8.773746},{"c":7.82,"h":8.41,"l":7.7,"n":80423,"o":8.2,"t":"2025-05-30T04:00:00Z","v":24711167,"vw":7.912125},{"c":7.5,"h":7.715,"l":7.335,"n":67372,"o":7.7,"t":"2025-06-02T04:00:00Z","v":17711622,"vw":7.485203},{"c":8.03,"h":8.735,"l":7.96,"n":165604,"o":8.49,"t":"2025-06-03T04:00:00Z","v":52603103,"vw":8.234116},{"c":7.87,"h":8.21,"l":7.8145,"n":63789,"o":8.02,"t":"2025-06-04T04:00:00Z","v":17248583,"vw":7.927455},{"c":7.56,"h":8.09,"l":7.4918,"n":64069,"o":7.97,"t":"2025-06-05T04:00:00Z","v":21433202,"vw":7.78402},{"c":8.12,"h":8.33,"l":7.7,"n":88664,"o":7.71,"t":"2025-06-06T04:00:00Z","v":28530777,"vw":8.033767},{"c":9.23,"h":9.4,"l":8.57,"n":178569,"o":8.97,"t":"2025-06-09T04:00:00Z","v":53787288,"vw":9.058852},{"c":9.44,"h":9.62,"l":9.165,"n":107734,"o":9.19,"t":"2025-06-10T04:00:00Z","v":31016012,"vw":9.405379},{"c":9.63,"h":10.28,"l":9.57,"n":134914,"o":9.61,"t":"2025-06-11T04:00:00Z","v":43558437,"vw":9.886104},{"c":8.87,"h":9.54,"l":8.83,"n":132118,"o":9.22,"t":"2025-06-12T04:00:00Z","v":40981379,"vw":9.145524},{"c":8.6,"h":8.8595,"l":8.45,"n":87050,"o":8.64,"t":"2025-06-13T04:00:00Z","v":24914528,"vw":8.681449},{"c":9,"h":9.12,"l":8.63,"n":79337,"o":8.87,"t":"2025-06-16T04:00:00Z","v":20549081,"vw":8.97828},{"c":8.65,"h":9.23,"l":8.58,"n":79307,"o":8.99,"t":"2025-06-17T04:00:00Z","v":22978578,"vw":8.825441},{"c":8.84,"h":9.14,"l":8.69,"n":64025,"o":8.76,"t":"2025-06-18T04:00:00Z","v":20282973,"vw":8.916699},{"c":8.54,"h":8.975,"l":8.49,"n":59454,"o":8.94,"t":"2025-06-20T04:00:00Z","v":20237832,"vw":8.63112},{"c":8.51,"h":8.57,"l":8.12,"n":76398,"o":8.44,"t":"2025-06-23T04:00:00Z","v":21605749,"vw":8.404537},{"c":8.83,"h":8.925,"l":8.57,"n":63258,"o":8.655,"t":"2025-06-24T04:00:00Z","v":21583706,"vw":8.791535},{"c":8.52,"h":9.07,"l":8.5,"n":59079,"o":8.95,"t":"2025-06-25T04:00:00Z","v":16868260,"vw":8.702699},{"c":9.48,"h":9.48,"l":8.57,"n":83232,"o":8.585,"t":"2025-06-26T04:00:00Z","v":26721474,"vw":9.159031},{"c":9.44,"h":9.7899,"l":9.25,"n":106828,"o":9.3,"t":"2025-06-27T04:00:00Z","v":43308945,"vw":9.553999},{"c":10.55,"h":11.16,"l":9.96,"n":228491,"o":10.03,"t":"2025-06-30T04:00:00Z","v":69429047,"vw":10.736123},{"c":9.81,"h":10.5,"l":9.65,"n":139409,"o":10.5,"t":"2025-07-01T04:00:00Z","v":33603906,"vw":9.89081},{"c":10.16,"h":10.29,"l":9.56,"n":109189,"o":9.9,"t":"2025-07-02T04:00:00Z","v":29300890,"vw":10.075277},{"c":10.55,"h":10.6181,"l":10.01,"n":78645,"o":10.12,"t":"2025-07-03T04:00:00Z","v":21327108,"vw":10.410708},{"c":10.66,"h":10.68,"l":10.17,"n":73040,"o":10.475,"t":"2025-07-07T04:00:00Z","v":18711463,"vw":10.394381},{"c":11.39,"h":11.71,"l":10.7744,"n":131777,"o":10.8,"t":"2025-07-08T04:00:00Z","v":33493269,"vw":11.355916},{"c":11.56,"h":11.69,"l":11.24,"n":91275,"o":11.44,"t":"2025-07-09T04:00:00Z","v":21179218,"vw":11.497908},{"c":12.33,"h":12.46,"l":11.51,"n":122139,"o":11.62,"t":"2025-07-10T04:00:00Z","v":32751171,"vw":12.113977},{"c":12.04,"h":12.585,"l":12,"n":118538,"o":12.235,"t":"2025-07-11T04:00:00Z","v":30614012,"vw":12.322433},{"c":12.63,"h":12.65,"l":11.75,"n":104118,"o":12.02,"t":"2025-07-14T04:00:00Z","v":23555426,"vw":12.326236},{"c":13.95,"h":14,"l":12.9147,"n":183319,"o":13.29,"t":"2025-07-15T04:00:00Z","v":45594324,"vw":13.551675},{"c":16.33,"h":16.4799,"l":14.43,"n":354254,"o":14.945,"t":"2025-07-16T04:00:00Z","v":79150411,"vw":15.766561},{"c":17.72,"h":17.86,"l":15.9412,"n":404208,"o":16.58,"t":"2025-07-17T04:00:00Z","v":89964750,"vw":17.237982},{"c":17.78,"h":18.33,"l":16.65,"n":293050,"o":16.98,"t":"2025-07-18T04:00:00Z","v":60100629,"vw":17.77602},{"c":16.84,"h":18.55,"l":16.8,"n":261760,"o":17.88,"t":"2025-07-21T04:00:00Z","v":63038217,"vw":17.560538},{"c":16.61,"h":16.81,"l":15.5102,"n":240047,"o":16.18,"t":"2025-07-22T04:00:00Z","v":44829164,"vw":16.272016},{"c":17.59,"h":17.6372,"l":16.6,"n":155475,"o":17.18,"t":"2025-07-23T04:00:00Z","v":34464924,"vw":17.198819},{"c":17.51,"h":17.9,"l":17.2,"n":122503,"o":17.58,"t":"2025-07-24T04:00:00Z","v":32454330,"vw":17.574047},{"c":18.1,"h":18.54,"l":17.095,"n":134628,"o":17.58,"t":"2025-07-25T04:00:00Z","v":35678714,"vw":18.013754},{"c":17.16,"h":18.51,"l":16.8812,"n":172183,"o":18.37,"t":"2025-07-28T04:00:00Z","v":36885443,"vw":17.398012},{"c":16.89,"h":17.59,"l":16.6701,"n":116734,"o":17.31,"t":"2025-07-29T04:00:00Z","v":24337773,"vw":16.999703},{"c":16.82,"h":17.49,"l":16.385,"n":120029,"o":16.385,"t":"2025-07-30T04:00:00Z","v":26932706,"vw":17.087429},{"c":16.66,"h":17.03,"l":16.37,"n":109767,"o":16.93,"t":"2025-07-31T04:00:00Z","v":21964643,"vw":16.735437},{"c":17.16,"h":18.02,"l":16.59,"n":240815,"o":17.33,"t":"2025-08-01T04:00:00Z","v":45963900,"vw":17.29187},{"c":20.39,"h":20.95,"l":18.27,"n":395403,"o":18.38,"t":"2025-08-04T04:00:00Z","v":81113096,"vw":20.238364},{"c":19.49,"h":20.795,"l":18.88,"n":255327,"o":20.74,"t":"2025-08-05T04:00:00Z","v":46356156,"vw":19.672001},{"c":18.93,"h":20.06,"l":18.53,"n":196011,"o":20.06,"t":"2025-08-06T04:00:00Z","v":34187264,"vw":18.882436},{"c":17.25,"h":19.47,"l":16.9,"n":261248,"o":18.07,"t":"2025-08-07T04:00:00Z","v":42664389,"vw":17.681314},{"c":16.64,"h":17.36,"l":16.3,"n":160546,"o":17.345,"t":"2025-08-08T04:00:00Z","v":28578821,"vw":16.684161},{"c":17.07,"h":17.48,"l":16.52,"n":135015,"o":16.85,"t":"2025-08-11T04:00:00Z","v":23111459,"vw":17.167699},{"c":18.01,"h":18.25,"l":16.86,"n":129025,"o":17.03,"t":"2025-08-12T04:00:00Z","v":23317789,"vw":17.748455},{"c":17.79,"h":18.45,"l":17.66,"n":107701,"o":18.29,"t":"2025-08-13T04:00:00Z","v":16629269,"vw":17.903939},{"c":17.37,"h":17.7598,"l":17.045,"n":87715,"o":17.51,"t":"2025-08-14T04:00:00Z","v":13499096,"vw":17.327683},{"c":16.63,"h":18.89,"l":16.52,"n":237813,"o":18.89,"t":"2025-08-15T04:00:00Z","v":37151394,"vw":17.095012},{"c":16.06,"h":16.76,"l":15.66,"n":167900,"o":16.7,"t":"2025-08-18T04:00:00Z","v":29319620,"vw":15.968283},{"c":14.85,"h":16.15,"l":14.83,"n":161682,"o":16,"t":"2025-08-19T04:00:00Z","v":24506700,"vw":15.123879},{"c":14.72,"h":14.93,"l":14.1,"n":137105,"o":14.64,"t":"2025-08-20T04:00:00Z","v":35536886,"vw":14.457796},{"c":14.45,"h":15,"l":14.37,"n":91883,"o":14.965,"t":"2025-08-21T04:00:00Z","v":24128920,"vw":14.537362},{"c":14.95,"h":15.08,"l":14.195,"n":131214,"o":14.55,"t":"2025-08-22T04:00:00Z","v":34956627,"vw":14.878626},{"c":14.3,"h":14.85,"l":14.215,"n":127907,"o":14.75,"t":"2025-08-25T04:00:00Z","v":21702997,"vw":14.369248},{"c":14.73,"h":15.51,"l":14.151,"n":123518,"o":14.32,"t":"2025-08-26T04:00:00Z","v":37482098,"vw":14.672691},{"c":14.41,"h":14.9,"l":14.32,"n":104721,"o":14.56,"t":"2025-08-27T04:00:00Z","v":28037745,"vw":14.648652},{"c":14.27,"h":14.66,"l":14.19,"n":86414,"o":14.46,"t":"2025-08-28T04:00:00Z","v":24423520,"vw":14.406051},{"c":14.15,"h":14.3698,"l":13.66,"n":118924,"o":14.325,"t":"2025-08-29T04:00:00Z","v":26103376,"vw":13.930019},{"c":13.38,"h":13.5958,"l":13.09,"n":137315,"o":13.27,"t":"2025-09-02T04:00:00Z","v":33224517,"vw":13.331667},{"c":13.04,"h":13.74,"l":13.03,"n":117106,"o":13.7,"t":"2025-09-03T04:00:00Z","v":38532434,"vw":13.276951},{"c":13.1,"h":13.2,"l":12.7,"n":116288,"o":13.055,"t":"2025-09-04T04:00:00Z","v":34021199,"vw":12.887892},{"c":13.46,"h":13.56,"l":12.8,"n":99633,"o":13.19,"t":"2025-09-05T04:00:00Z","v":26956039,"vw":13.170691},{"c":13.43,"h":13.775,"l":13.19,"n":103805,"o":13.685,"t":"2025-09-08T04:00:00Z","v":26634334,"vw":13.431551},{"c":13.42,"h":13.62,"l":13.155,"n":72221,"o":13.48,"t":"2025-09-09T04:00:00Z","v":10507104,"vw":13.386139},{"c":13.26,"h":14.36,"l":13.26,"n":197371,"o":14.35,"t":"2025-09-10T04:00:00Z","v":41010017,"vw":13.710776},{"c":13.68,"h":14.13,"l":13.23,"n":128726,"o":13.3,"t":"2025-09-11T04:00:00Z","v":32948448,"vw":13.915284},{"c":14,"h":15.23,"l":13.81,"n":284425,"o":14.75,"t":"2025-09-12T04:00:00Z","v":75124689,"vw":14.163765},{"c":14.12,"h":15.005,"l":14.04,"n":210923,"o":14.545,"t":"2025-09-15T04:00:00Z","v":62457837,"vw":14.335188},{"c":14.39,"h":14.61,"l":13.88,"n":153098,"o":14.38,"t":"2025-09-16T04:00:00Z","v":56616275,"vw":14.197244},{"c":14.16,"h":14.2659,"l":13.53,"n":184166,"o":14.15,"t":"2025-09-17T04:00:00Z","v":55428192,"vw":13.942985},{"c":14.63,"h":14.82,"l":14.165,"n":141028,"o":14.38,"t":"2025-09-18T04:00:00Z","v":36290767,"vw":14.571576},{"c":16.58,"h":16.66,"l":14.6,"n":242774,"o":14.7,"t":"2025-09-19T04:00:00Z","v":62295164,"vw":15.941107},{"c":15.86,"h":16.19,"l":15.17,"n":230351,"o":16.08,"t":"2025-09-22T04:00:00Z","v":49629922,"vw":15.738571},{"c":16.72,"h":17.18,"l":15.69,"n":236224,"o":16.1,"t":"2025-09-23T04:00:00Z","v":45726661,"vw":16.625462},{"c":15.97,"h":16.88,"l":15.86,"n":174428,"o":16.83,"t":"2025-09-24T04:00:00Z","v":43586048,"vw":16.272557},{"c":15.86,"h":16.08,"l":14.91,"n":169505,"o":15.38,"t":"2025-09-25T04:00:00Z","v":36836683,"vw":15.704167},{"c":16.11,"h":16.38,"l":15.57,"n":133258,"o":15.725,"t":"2025-09-26T04:00:00Z","v":31234876,"vw":16.037723},{"c":16,"h":16.965,"l":15.7,"n":145325,"o":16.72,"t":"2025-09-29T04:00:00Z","v":28721506,"vw":16.036552},{"c":16.14,"h":16.38,"l":15.33,"n":164438,"o":15.92,"t":"2025-09-30T04:00:00Z","v":29855038,"vw":15.849879},{"c":16.22,"h":16.8,"l":15.82,"n":182476,"o":15.85,"t":"2025-10-01T04:00:00Z","v":39148076,"vw":16.299862},{"c":17.8,"h":17.9,"l":16.18,"n":232768,"o":16.5,"t":"2025-10-02T04:00:00Z","v":40320526,"vw":17.385865},{"c":18.26,"h":18.59,"l":17.55,"n":212241,"o":17.92,"t":"2025-10-03T04:00:00Z","v":35918496,"vw":18.089634},{"c":19.57,"h":19.59,"l":18.42,"n":202798,"o":18.615,"t":"2025-10-06T04:00:00Z","v":33543802,"vw":19.134088},{"c":18.91,"h":19.98,"l":18.85,"n":232165,"o":19.55,"t":"2025-10-07T04:00:00Z","v":32064632,"vw":19.368202},{"c":17.37,"h":17.8962,"l":16.65,"n":468789,"o":16.86,"t":"2025-10-08T04:00:00Z","v":115034939,"vw":17.188756},{"c":17.14,"h":17.7191,"l":16.48,"n":215831,"o":17.43,"t":"2025-10-09T04:00:00Z","v":40409731,"vw":17.017038},{"c":16.28,"h":17.41,"l":16.2,"n":257351,"o":17.26,"t":"2025-10-10T04:00:00Z","v":45745495,"vw":16.648094},{"c":16.77,"h":17.35,"l":16.58,"n":213722,"o":16.7,"t":"2025-10-13T04:00:00Z","v":100919255,"vw":16.92126},{"c":18.11,"h":18.44,"l":15.79,"n":276987,"o":16.27,"t":"2025-10-14T04:00:00Z","v":107572489,"vw":17.806977},{"c":17.6,"h":18.6,"l":17.44,"n":199577,"o":18.09,"t":"2025-10-15T04:00:00Z","v":49710131,"vw":17.922871},{"c":16.07,"h":18.77,"l":15.98,"n":214397,"o":17.77,"t":"2025-10-16T04:00:00Z","v":36115799,"vw":16.92046},{"c":15.66,"h":16.27,"l":15.23,"n":199576,"o":15.92,"t":"2025-10-17T04:00:00Z","v":47643319,"vw":15.591633},{"c":17.43,"h":17.5,"l":16.11,"n":181154,"o":16.33,"t":"2025-10-20T04:00:00Z","v":61435169,"vw":17.090353},{"c":16.1,"h":16.96,"l":15.75,"n":179087,"o":16.83,"t":"2025-10-21T04:00:00Z","v":68010783,"vw":16.320836},{"c":15.47,"h":16.11,"l":14.9,"n":177781,"o":15.91,"t":"2025-10-22T04:00:00Z","v":43160448,"vw":15.284853},{"c":15.67,"h":15.91,"l":15.33,"n":133545,"o":15.67,"t":"2025-10-23T04:00:00Z","v":45909466,"vw":15.69115},{"c":16.13,"h":16.56,"l":16,"n":124737,"o":16.155,"t":"2025-10-24T04:00:00Z","v":40305506,"vw":16.301792},{"c":16.3,"h":16.623,"l":16.01,"n":121578,"o":16.6,"t":"2025-10-27T04:00:00Z","v":44119866,"vw":16.23002},{"c":15.61,"h":16.4459,"l":15.59,"n":156690,"o":16.34,"t":"2025-10-28T04:00:00Z","v":51041122,"vw":15.963158},{"c":17.03,"h":17.3699,"l":15.98,"n":243338,"o":16.58,"t":"2025-10-29T04:00:00Z","v":56404304,"vw":16.863576},{"c":16.55,"h":17,"l":16.27,"n":123330,"o":16.535,"t":"2025-10-30T04:00:00Z","v":27059093,"vw":16.680037},{"c":17.34,"h":17.505,"l":16.38,"n":155068,"o":16.88,"t":"2025-10-31T04:00:00Z","v":43605154,"vw":16.937736},{"c":16.32,"h":16.98,"l":15.6,"n":186878,"o":16.97,"t":"2025-11-03T05:00:00Z","v":42130212,"vw":16.11395},{"c":14.76,"h":15.99,"l":14.66,"n":166905,"o":15.7,"t":"2025-11-04T05:00:00Z","v":39796109,"vw":15.009263},{"c":15,"h":15.41,"l":14.8,"n":148256,"o":15.33,"t":"2025-11-05T05:00:00Z","v":33280453,"vw":15.103917},{"c":14.32,"h":15.15,"l":14.162,"n":208566,"o":15.12,"t":"2025-11-06T05:00:00Z","v":39387186,"vw":14.461925},{"c":14.9,"h":14.95,"l":13.23,"n":224154,"o":13.84,"t":"2025-11-07T05:00:00Z","v":53014982,"vw":14.203479},{"c":15.77,"h":16.16,"l":15.31,"n":178959,"o":15.62,"t":"2025-11-10T05:00:00Z","v":44145170,"vw":15.83575},{"c":16.35,"h":16.39,"l":15.12,"n":135377,"o":15.55,"t":"2025-11-11T05:00:00Z","v":34319290,"vw":15.809811},{"c":16.3,"h":17.1,"l":15.6,"n":140571,"o":16.32,"t":"2025-11-12T05:00:00Z","v":28691204,"vw":16.145953},{"c":14.79,"h":16.05,"l":14.74,"n":161063,"o":15.91,"t":"2025-11-13T05:00:00Z","v":26658826,"vw":15.136551},{"c":14.41,"h":14.97,"l":14.13,"n":133915,"o":14.43,"t":"2025-11-14T05:00:00Z","v":20422902,"vw":14.54921},{"c":13.89,"h":14.49,"l":13.55,"n":127308,"o":14.3,"t":"2025-11-17T05:00:00Z","v":22986584,"vw":13.955834},{"c":13.93,"h":14.1584,"l":13.42,"n":134446,"o":13.71,"t":"2025-11-18T05:00:00Z","v":22170514,"vw":13.83688},{"c":13.67,"h":14.26,"l":13.51,"n":107575,"o":14.06,"t":"2025-11-19T05:00:00Z","v":14389419,"vw":13.805695},{"c":13.04,"h":14.6324,"l":12.985,"n":162861,"o":14.13,"t":"2025-11-20T05:00:00Z","v":26583918,"vw":13.626604},{"c":13.07,"h":13.325,"l":12.14,"n":170818,"o":13.08,"t":"2025-11-21T05:00:00Z","v":28773178,"vw":12.882761},{"c":13.89,"h":13.955,"l":13.11,"n":97188,"o":13.34,"t":"2025-11-24T05:00:00Z","v":21323124,"vw":13.545281},{"c":13.94,"h":14.04,"l":13.26,"n":85348,"o":13.81,"t":"2025-11-25T05:00:00Z","v":12341145,"vw":13.729464},{"c":14.12,"h":14.32,"l":13.94,"n":71686,"o":14.055,"t":"2025-11-26T05:00:00Z","v":10885248,"vw":14.143622},{"c":14.43,"h":14.5053,"l":14.04,"n":50712,"o":14.235,"t":"2025-11-28T05:00:00Z","v":6086783,"vw":14.361106},{"c":13.47,"h":13.925,"l":13.28,"n":114637,"o":13.66,"t":"2025-12-01T05:00:00Z","v":18401337,"vw":13.611409},{"c":13.83,"h":14.18,"l":13.32,"n":92595,"o":13.41,"t":"2025-12-02T05:00:00Z","v":17316445,"vw":13.89961},{"c":14.63,"h":14.66,"l":13.59,"n":84059,"o":13.7,"t":"2025-12-03T05:00:00Z","v":14950702,"vw":14.289691},{"c":15.76,"h":15.87,"l":14.59,"n":133940,"o":14.62,"t":"2025-12-04T05:00:00Z","v":21133761,"vw":15.448437},{"c":15.26,"h":15.655,"l":15.18,"n":104664,"o":15.48,"t":"2025-12-05T05:00:00Z","v":18214626,"vw":15.417726},{"c":15.51,"h":15.54,"l":14.941,"n":86247,"o":15.39,"t":"2025-12-08T05:00:00Z","v":16026074,"vw":15.318948},{"c":15.44,"h":15.53,"l":15.11,"n":67728,"o":15.33,"t":"2025-12-09T05:00:00Z","v":10344292,"vw":15.367249},{"c":15.01,"h":15.43,"l":14.9247,"n":82665,"o":15.31,"t":"2025-12-10T05:00:00Z","v":13011074,"vw":15.121312},{"c":15.56,"h":15.56,"l":14.5,"n":96249,"o":14.825,"t":"2025-12-11T05:00:00Z","v":16021094,"vw":15.136322},{"c":14.85,"h":15.98,"l":14.73,"n":111087,"o":15.57,"t":"2025-12-12T05:00:00Z","v":18818080,"vw":15.239275},{"c":14.19,"h":15.08,"l":14.08,"n":94568,"o":14.98,"t":"2025-12-15T05:00:00Z","v":15468208,"vw":14.42923},{"c":14.07,"h":14.54,"l":13.82,"n":80548,"o":14.08,"t":"2025-12-16T05:00:00Z","v":13799840,"vw":14.067965},{"c":13.2,"h":14.5,"l":13.18,"n":107446,"o":14.1,"t":"2025-12-17T05:00:00Z","v":17709667,"vw":13.583229},{"c":13.85,"h":14.2,"l":13.59,"n":108885,"o":13.745,"t":"2025-12-18T05:00:00Z","v":21733825,"vw":13.901948},{"c":14.22,"h":14.44,"l":13.7,"n":91336,"o":13.995,"t":"2025-12-19T05:00:00Z","v":22227233,"vw":14.156755},{"c":14.78,"h":15.4,"l":14.45,"n":113734,"o":14.56,"t":"2025-12-22T05:00:00Z","v":18422043,"vw":14.946741},{"c":14.26,"h":14.63,"l":14.1,"n":91435,"o":14.55,"t":"2025-12-23T05:00:00Z","v":16317395,"vw":14.349785},{"c":14.27,"h":14.5486,"l":14.12,"n":49728,"o":14.37,"t":"2025-12-24T05:00:00Z","v":7689325,"vw":14.314938},{"c":13.88,"h":14.22,"l":13.745,"n":83812,"o":14.22,"t":"2025-12-26T05:00:00Z","v":11393268,"vw":13.936239},{"c":13.54,"h":14.11,"l":13.48,"n":95239,"o":13.6,"t":"2025-12-29T05:00:00Z","v":16490570,"vw":13.656547},{"c":13.22,"h":13.64,"l":13.16,"n":88045,"o":13.57,"t":"2025-12-30T05:00:00Z","v":17355295,"vw":13.34625},{"c":13.2,"h":13.335,"l":12.99,"n":82770,"o":13.25,"t":"2025-12-31T05:00:00Z","v":16306655,"vw":13.166695},{"c":14.36,"h":14.395,"l":13.195,"n":115770,"o":13.45,"t":"2026-01-02T05:00:00Z","v":21859500,"vw":13.850514},{"c":16.04,"h":16.38,"l":14.45,"n":180456,"o":14.61,"t":"2026-01-05T05:00:00Z","v":36859938,"vw":15.817419},{"c":16.3,"h":16.585,"l":15.61,"n":139349,"o":15.86,"t":"2026-01-06T05:00:00Z","v":31880181,"vw":16.085871},{"c":15.55,"h":16.38,"l":15.52,"n":115460,"o":16.32,"t":"2026-01-07T05:00:00Z","v":23954515,"vw":15.882118},{"c":15.25,"h":16.28,"l":15.1705,"n":159273,"o":15.62,"t":"2026-01-08T05:00:00Z","v":33584840,"vw":15.751127},{"c":15.39,"h":16.01,"l":14.96,"n":121308,"o":15.42,"t":"2026-01-09T05:00:00Z","v":33954996,"vw":15.500591},{"c":15.41,"h":15.685,"l":14.9,"n":106891,"o":15.28,"t":"2026-01-12T05:00:00Z","v":22240802,"vw":15.328756},{"c":14.81,"h":15.96,"l":14.15,"n":175629,"o":15.585,"t":"2026-01-13T05:00:00Z","v":32462796,"vw":14.729842},{"c":15.12,"h":15.13,"l":14.23,"n":105728,"o":14.545,"t":"2026-01-14T05:00:00Z","v":20730417,"vw":14.729352},{"c":15.28,"h":15.93,"l":14.8925,"n":120193,"o":15.12,"t":"2026-01-15T05:00:00Z","v":23005628,"vw":15.471963},{"c":15.43,"h":16.01,"l":15.17,"n":118742,"o":15.39,"t":"2026-01-16T05:00:00Z","v":24806391,"vw":15.617001},{"c":14.72,"h":15.7375,"l":14.5901,"n":138854,"o":14.92,"t":"2026-01-20T05:00:00Z","v":24012062,"vw":15.066451},{"c":14.3,"h":15.45,"l":13.73,"n":162712,"o":15,"t":"2026-01-21T05:00:00Z","v":27482595,"vw":14.344716},{"c":14.54,"h":15.0399,"l":14.35,"n":108705,"o":14.61,"t":"2026-01-22T05:00:00Z","v":19862510,"vw":14.646484},{"c":13.93,"h":14.61,"l":13.81,"n":99599,"o":14.55,"t":"2026-01-23T05:00:00Z","v":14828986,"vw":14.106593},{"c":13.28,"h":13.94,"l":13.25,"n":115884,"o":13.91,"t":"2026-01-26T05:00:00Z","v":14192735,"vw":13.491502},{"c":13.47,"h":13.56,"l":13.15,"n":96833,"o":13.56,"t":"2026-01-27T05:00:00Z","v":12887861,"vw":13.366971},{"c":13.37,"h":13.67,"l":13.17,"n":137038,"o":13.65,"t":"2026-01-28T05:00:00Z","v":15649125,"vw":13.413077},{"c":11.14,"h":11.38,"l":10.8,"n":497589,"o":11.34,"t":"2026-01-29T05:00:00Z","v":153865977,"vw":11.093584},{"c":10.57,"h":11.25,"l":10.49,"n":221664,"o":11.18,"t":"2026-01-30T05:00:00Z","v":53815097,"vw":10.763409},{"c":10.56,"h":10.74,"l":10.39,"n":168649,"o":10.66,"t":"2026-02-02T05:00:00Z","v":41443617,"vw":10.558101},{"c":10.73,"h":10.975,"l":10.16,"n":181055,"o":10.975,"t":"2026-02-03T05:00:00Z","v":45048860,"vw":10.567297},{"c":10.38,"h":10.6844,"l":9.81,"n":180924,"o":10.67,"t":"2026-02-04T05:00:00Z","v":34621682,"vw":10.198656},{"c":9.46,"h":10.17,"l":9.3,"n":183177,"o":10.07,"t":"2026-02-05T05:00:00Z","v":37677306,"vw":9.583672},{"c":10.52,"h":10.6,"l":9.735,"n":133678,"o":9.83,"t":"2026-02-06T05:00:00Z","v":33530830,"vw":10.326364},{"c":10.69,"h":10.75,"l":10.3,"n":114214,"o":10.45,"t":"2026-02-09T05:00:00Z","v":24813152,"vw":10.618753},{"c":10.23,"h":10.7663,"l":10.2,"n":91461,"o":10.71,"t":"2026-02-10T05:00:00Z","v":21628385,"vw":10.453115},{"c":10.1,"h":10.29,"l":9.67,"n":103928,"o":10.24,"t":"2026-02-11T05:00:00Z","v":21793271,"vw":9.920029},{"c":9.88,"h":10.27,"l":9.61,"n":101355,"o":10.23,"t":"2026-02-12T05:00:00Z","v":17980823,"vw":9.823557},{"c":9.9,"h":10.22,"l":9.68,"n":92055,"o":9.96,"t":"2026-02-13T05:00:00Z","v":17338172,"vw":10.011263},{"c":9.99,"h":10.15,"l":9.62,"n":86125,"o":9.845,"t":"2026-02-17T05:00:00Z","v":15726514,"vw":9.937253},{"c":10.09,"h":10.39,"l":9.7871,"n":82564,"o":9.995,"t":"2026-02-18T05:00:00Z","v":24173712,"vw":10.15349},{"c":10.25,"h":10.29,"l":9.77,"n":78469,"o":9.9,"t":"2026-02-19T05:00:00Z","v":14308233,"vw":10.041499},{"c":9.87,"h":10.3,"l":9.79,"n":94666,"o":10.16,"t":"2026-02-20T05:00:00Z","v":19299528,"vw":9.944083},{"c":9.54,"h":9.715,"l":9.31,"n":104738,"o":9.68,"t":"2026-02-23T05:00:00Z","v":21557673,"vw":9.488758},{"c":9.72,"h":9.82,"l":9.3,"n":86973,"o":9.435,"t":"2026-02-24T05:00:00Z","v":19805175,"vw":9.642173},{"c":9.82,"h":10.2,"l":9.76,"n":169399,"o":10.2,"t":"2026-02-25T05:00:00Z","v":34550332,"vw":9.927805},{"c":10.23,"h":10.96,"l":9.92,"n":235602,"o":10.61,"t":"2026-02-26T05:00:00Z","v":42726720,"vw":10.329643},{"c":10.06,"h":10.135,"l":9.81,"n":115682,"o":9.905,"t":"2026-02-27T05:00:00Z","v":27685572,"vw":10.004819},{"c":10.27,"h":10.45,"l":9.37,"n":159611,"o":9.55,"t":"2026-03-02T05:00:00Z","v":30862326,"vw":10.150101},{"c":9.76,"h":10.06,"l":9.5545,"n":156314,"o":9.9,"t":"2026-03-03T05:00:00Z","v":34970226,"vw":9.829224},{"c":9.89,"h":10.1,"l":9.78,"n":80125,"o":9.86,"t":"2026-03-04T05:00:00Z","v":14937080,"vw":9.947736},{"c":9.61,"h":10.075,"l":9.33,"n":103983,"o":9.78,"t":"2026-03-05T05:00:00Z","v":18077628,"vw":9.615036},{"c":9.55,"h":9.755,"l":9.33,"n":87266,"o":9.34,"t":"2026-03-06T05:00:00Z","v":14868546,"vw":9.573187},{"c":10.04,"h":10.06,"l":9.1401,"n":138612,"o":9.335,"t":"2026-03-09T04:00:00Z","v":27838429,"vw":9.657655},{"c":9.88,"h":10.56,"l":9.82,"n":144805,"o":10.53,"t":"2026-03-10T04:00:00Z","v":31188602,"vw":10.076599},{"c":10.23,"h":10.27,"l":9.8,"n":104065,"o":9.9,"t":"2026-03-11T04:00:00Z","v":24793799,"vw":10.019792},{"c":9.74,"h":10.315,"l":9.74,"n":120503,"o":9.99,"t":"2026-03-12T04:00:00Z","v":25483809,"vw":9.926019},{"c":9.7,"h":10.12,"l":9.53,"n":91958,"o":9.965,"t":"2026-03-13T04:00:00Z","v":23064310,"vw":9.751209},{"c":9.82,"h":10.04,"l":9.49,"n":100961,"o":9.85,"t":"2026-03-16T04:00:00Z","v":31488763,"vw":9.759417},{"c":9.93,"h":10.05,"l":9.67,"n":83867,"o":9.86,"t":"2026-03-17T04:00:00Z","v":18818035,"vw":9.850545},{"c":9.54,"h":9.935,"l":9.53,"n":87912,"o":9.78,"t":"2026-03-18T04:00:00Z","v":17814159,"vw":9.717037},{"c":9.69,"h":9.94,"l":9.21,"n":90916,"o":9.31,"t":"2026-03-19T04:00:00Z","v":17831703,"vw":9.589135},{"c":9.23,"h":9.73,"l":9.11,"n":87659,"o":9.67,"t":"2026-03-20T04:00:00Z","v":28256725,"vw":9.300501},{"c":9.28,"h":9.53,"l":9.18,"n":91324,"o":9.365,"t":"2026-03-23T04:00:00Z","v":16812292,"vw":9.31682},{"c":8.99,"h":9.2814,"l":8.89,"n":84670,"o":9.1,"t":"2026-03-24T04:00:00Z","v":18952374,"vw":9.045003},{"c":8.97,"h":9.42,"l":8.93,"n":92154,"o":9.26,"t":"2026-03-25T04:00:00Z","v":16430378,"vw":9.091041},{"c":8.47,"h":8.83,"l":8.395,"n":107204,"o":8.83,"t":"2026-03-26T04:00:00Z","v":21531935,"vw":8.538007},{"c":8.1,"h":8.39,"l":7.96,"n":100394,"o":8.36,"t":"2026-03-27T04:00:00Z","v":27523869,"vw":8.136935},{"c":7.94,"h":8.17,"l":7.75,"n":102410,"o":8.05,"t":"2026-03-30T04:00:00Z","v":24941096,"vw":7.932799},{"c":8.26,"h":8.35,"l":7.88,"n":102390,"o":8.055,"t":"2026-03-31T04:00:00Z","v":31906651,"vw":8.1539},{"c":8.27,"h":8.57,"l":8.2,"n":78869,"o":8.48,"t":"2026-04-01T04:00:00Z","v":23168463,"vw":8.361197},{"c":8.5,"h":8.51,"l":7.86,"n":82400,"o":7.97,"t":"2026-04-02T04:00:00Z","v":23370210,"vw":8.330787},{"c":8.7,"h":9,"l":8.44,"n":83069,"o":8.5,"t":"2026-04-06T04:00:00Z","v":20390116,"vw":8.756628},{"c":8.38,"h":8.58,"l":8.16,"n":80174,"o":8.5,"t":"2026-04-07T04:00:00Z","v":20085290,"vw":8.341215},{"c":8.63,"h":9.2,"l":8.53,"n":82768,"o":9.12,"t":"2026-04-08T04:00:00Z","v":19695113,"vw":8.737798},{"c":8.28,"h":8.62,"l":8.24,"n":66257,"o":8.47,"t":"2026-04-09T04:00:00Z","v":15997494,"vw":8.382419},{"c":8.34,"h":8.57,"l":8.285,"n":62558,"o":8.35,"t":"2026-04-10T04:00:00Z","v":16239393,"vw":8.380847},{"c":8.52,"h":8.565,"l":8.03,"n":70835,"o":8.16,"t":"2026-04-13T04:00:00Z","v":21008123,"vw":8.417995},{"c":8.8,"h":8.93,"l":8.61,"n":79727,"o":8.73,"t":"2026-04-14T04:00:00Z","v":20451734,"vw":8.749192},{"c":9.13,"h":9.25,"l":8.86,"n":98606,"o":8.92,"t":"2026-04-15T04:00:00Z","v":27045368,"vw":9.08235},{"c":9.22,"h":9.46,"l":9.03,"n":85167,"o":9.325,"t":"2026-04-16T04:00:00Z","v":19852254,"vw":9.257016},{"c":9.22,"h":9.89,"l":9.2,"n":103444,"o":9.54,"t":"2026-04-17T04:00:00Z","v":25035084,"vw":9.484354},{"c":9.14,"h":9.23,"l":8.93,"n":79343,"o":9.1,"t":"2026-04-20T04:00:00Z","v":17094590,"vw":9.081696},{"c":8.97,"h":9.46,"l":8.88,"n":93019,"o":9.18,"t":"2026-04-21T04:00:00Z","v":21443100,"vw":9.10289},{"c":9.14,"h":9.49,"l":8.875,"n":82317,"o":9.18,"t":"2026-04-22T04:00:00Z","v":22885120,"vw":9.106666},{"c":8.49,"h":9.09,"l":8.32,"n":107162,"o":9.05,"t":"2026-04-23T04:00:00Z","v":23487040,"vw":8.611985},{"c":8.5,"h":8.6997,"l":8.25,"n":94271,"o":8.61,"t":"2026-04-24T04:00:00Z","v":23860319,"vw":8.47235},{"c":9.04,"h":9.1299,"l":8.57,"n":148073,"o":8.69,"t":"2026-04-27T04:00:00Z","v":45655241,"vw":8.836005},{"c":8.93,"h":9.47,"l":8.7201,"n":168241,"o":9.2031,"t":"2026-04-28T04:00:00Z","v":52033225,"vw":9.012754},{"c":8.7,"h":8.825,"l":8.19,"n":142487,"o":8.79,"t":"2026-04-29T04:00:00Z","v":36111919,"vw":8.519806},{"c":9.19,"h":9.23,"l":8.71,"n":95022,"o":8.8,"t":"2026-04-30T04:00:00Z","v":23137730,"vw":9.040457},{"c":9.25,"h":9.55,"l":8.895,"n":107416,"o":9.11,"t":"2026-05-01T04:00:00Z","v":26939101,"vw":9.254871},{"c":8.86,"h":9.22,"l":8.84,"n":115621,"o":9.115,"t":"2026-05-04T04:00:00Z","v":30984208,"vw":8.99856},{"c":8.68,"h":8.93,"l":8.6301,"n":113169,"o":8.85,"t":"2026-05-05T04:00:00Z","v":30835505,"vw":8.774261},{"c":10.52,"h":10.62,"l":8.87,"n":247616,"o":8.87,"t":"2026-05-06T04:00:00Z","v":68319823,"vw":10.123718},{"c":10.01,"h":10.475,"l":9.67,"n":157627,"o":10.22,"t":"2026-05-07T04:00:00Z","v":37210130,"vw":10.032432},{"c":10.87,"h":10.9,"l":9.9,"n":135479,"o":9.99,"t":"2026-05-08T04:00:00Z","v":35326569,"vw":10.427232},{"c":10.74,"h":11.03,"l":10.155,"n":152604,"o":10.61,"t":"2026-05-11T04:00:00Z","v":42942596,"vw":10.769093},{"c":10.49,"h":10.635,"l":10.07,"n":129543,"o":10.475,"t":"2026-05-12T04:00:00Z","v":27976447,"vw":10.336743},{"c":11.06,"h":11.19,"l":10.18,"n":143268,"o":10.33,"t":"2026-05-13T04:00:00Z","v":33017003,"vw":10.963496},{"c":10.64,"h":11.04,"l":10.27,"n":124141,"o":11.015,"t":"2026-05-14T04:00:00Z","v":28114657,"vw":10.638063},{"c":10.36,"h":10.58,"l":10.04,"n":104502,"o":10.317,"t":"2026-05-15T04:00:00Z","v":25417906,"vw":10.384435},{"c":10.35,"h":10.635,"l":10.0214,"n":109646,"o":10.335,"t":"2026-05-18T04:00:00Z","v":20229759,"vw":10.266},{"c":10,"h":10.1898,"l":9.77,"n":96892,"o":10.12,"t":"2026-05-19T04:00:00Z","v":24613241,"vw":10.011464},{"c":10.07,"h":10.38,"l":9.795,"n":100756,"o":9.97,"t":"2026-05-20T04:00:00Z","v":23330189,"vw":10.172477},{"c":10.4,"h":10.42,"l":9.82,"n":88395,"o":9.89,"t":"2026-05-21T04:00:00Z","v":23965044,"vw":10.206364},{"c":10.92,"h":11.25,"l":10.42,"n":141850,"o":10.47,"t":"2026-05-22T04:00:00Z","v":36014545,"vw":10.969724},{"c":11.52,"h":11.79,"l":11.08,"n":178061,"o":11.19,"t":"2026-05-26T04:00:00Z","v":48678849,"vw":11.496675},{"c":11.48,"h":11.65,"l":10.9,"n":121781,"o":11.42,"t":"2026-05-27T04:00:00Z","v":29296488,"vw":11.35787},{"c":12.3,"h":12.475,"l":11.28,"n":149041,"o":11.434,"t":"2026-05-28T04:00:00Z","v":38551596,"vw":12.158013},{"c":11.9,"h":12.2,"l":11.43,"n":130727,"o":12.15,"t":"2026-05-29T04:00:00Z","v":31383345,"vw":11.849038},{"c":11.97,"h":12.2899,"l":11.4701,"n":104604,"o":11.635,"t":"2026-06-01T04:00:00Z","v":23006791,"vw":11.965242},{"c":11.87,"h":12.12,"l":11.59,"n":104554,"o":11.87,"t":"2026-06-02T04:00:00Z","v":29834399,"vw":11.811817},{"c":11.43,"h":11.63,"l":11.14,"n":111085,"o":11.585,"t":"2026-06-03T04:00:00Z","v":32630244,"vw":11.337107},{"c":11.14,"h":11.645,"l":11.08,"n":102802,"o":11.37,"t":"2026-06-04T04:00:00Z","v":23674375,"vw":11.316005},{"c":9.55,"h":10.93,"l":9.47,"n":156403,"o":10.92,"t":"2026-06-05T04:00:00Z","v":38554638,"vw":9.887558},{"c":9.7,"h":9.8899,"l":9.47,"n":93608,"o":9.8,"t":"2026-06-08T04:00:00Z","v":22039449,"vw":9.668419},{"c":9.27,"h":9.8699,"l":8.94,"n":151388,"o":9.74,"t":"2026-06-09T04:00:00Z","v":35280029,"vw":9.275438},{"c":8.86,"h":9.3299,"l":8.83,"n":103705,"o":9.11,"t":"2026-06-10T04:00:00Z","v":28899647,"vw":9.010049},{"c":9.36,"h":9.4053,"l":8.72,"n":106719,"o":8.86,"t":"2026-06-11T04:00:00Z","v":26909325,"vw":9.059778},{"c":9.15,"h":9.47,"l":8.915,"n":86032,"o":9.43,"t":"2026-06-12T04:00:00Z","v":23733468,"vw":9.143536},{"c":9.67,"h":10.02,"l":9.55,"n":119542,"o":9.63,"t":"2026-06-15T04:00:00Z","v":52303050,"vw":9.782329},{"c":9.34,"h":9.71,"l":9.165,"n":95647,"o":9.65,"t":"2026-06-16T04:00:00Z","v":49007501,"vw":9.41205},{"c":9.39,"h":9.8597,"l":9.25,"n":102714,"o":9.33,"t":"2026-06-17T04:00:00Z","v":36613272,"vw":9.569851},{"c":10,"h":10.02,"l":9.27,"n":96221,"o":9.5,"t":"2026-06-18T04:00:00Z","v":44917342,"vw":9.766138},{"c":9.86,"h":10.295,"l":9.59,"n":104776,"o":9.83,"t":"2026-06-22T04:00:00Z","v":47736557,"vw":10.021135},{"c":9.55,"h":9.82,"l":9.45,"n":96822,"o":9.465,"t":"2026-06-23T04:00:00Z","v":38105179,"vw":9.653346},{"c":9.28,"h":9.51,"l":9.01,"n":103767,"o":9.48,"t":"2026-06-24T04:00:00Z","v":50682631,"vw":9.285994},{"c":8.87,"h":9.4,"l":8.6801,"n":121360,"o":9.31,"t":"2026-06-25T04:00:00Z","v":54103911,"vw":8.876668},{"c":8.83,"h":9.08,"l":8.7,"n":111038,"o":8.76,"t":"2026-06-26T04:00:00Z","v":56236499,"vw":8.866138},{"c":8.63,"h":9.11,"l":8.325,"n":113950,"o":8.755,"t":"2026-06-29T04:00:00Z","v":47786309,"vw":8.563123},{"c":8.92,"h":9.09,"l":8.67,"n":127906,"o":8.89,"t":"2026-06-30T04:00:00Z","v":58486714,"vw":8.930847},{"c":8.84,"h":9.31,"l":8.73,"n":110823,"o":8.835,"t":"2026-07-01T04:00:00Z","v":46137433,"vw":9.112666},{"c":8.49,"h":9.1,"l":8.3,"n":138081,"o":8.925,"t":"2026-07-02T04:00:00Z","v":56178538,"vw":8.566872},{"c":8.92,"h":9.43,"l":8.4,"n":119095,"o":8.45,"t":"2026-07-06T04:00:00Z","v":55784297,"vw":9.14136},{"c":8.12,"h":8.86,"l":8.022,"n":151410,"o":8.785,"t":"2026-07-07T04:00:00Z","v":45343312,"vw":8.174579},{"c":7.93,"h":8.1597,"l":7.9,"n":91221,"o":8.025,"t":"2026-07-08T04:00:00Z","v":28690999,"vw":7.987971},{"c":7.99,"h":8.13,"l":7.8,"n":87958,"o":7.94,"t":"2026-07-09T04:00:00Z","v":36508611,"vw":8.022895},{"c":7.72,"h":8.075,"l":7.67,"n":94099,"o":8.04,"t":"2026-07-10T04:00:00Z","v":31287579,"vw":7.780425},{"c":7.48,"h":7.635,"l":7.43,"n":113991,"o":7.54,"t":"2026-07-13T04:00:00Z","v":48577542,"vw":7.510663},{"c":7.89,"h":7.91,"l":7.51,"n":88481,"o":7.555,"t":"2026-07-14T04:00:00Z","v":49055133,"vw":7.736958},{"c":7.76,"h":8.18,"l":7.625,"n":105276,"o":7.95,"t":"2026-07-15T04:00:00Z","v":53683278,"vw":7.754505},{"c":7.34,"h":7.69,"l":7.325,"n":96925,"o":7.66,"t":"2026-07-16T04:00:00Z","v":50672996,"vw":7.409616},{"c":7.23,"h":7.4499,"l":6.89,"n":127916,"o":7.13,"t":"2026-07-17T04:00:00Z","v":91708958,"vw":7.261851},{"c":7.47,"h":7.55,"l":7.17,"n":99039,"o":7.3,"t":"2026-07-20T04:00:00Z","v":77210662,"vw":7.436933},{"c":7.66,"h":7.7899,"l":7.53,"n":103035,"o":7.59,"t":"2026-07-21T04:00:00Z","v":83745937,"vw":7.683573},{"c":7.63,"h":7.94,"l":7.56,"n":102330,"o":7.81,"t":"2026-07-22T04:00:00Z","v":39805810,"vw":7.717178},{"c":7.54,"h":7.75,"l":7.39,"n":83776,"o":7.46,"t":"2026-07-23T04:00:00Z","v":58792425,"vw":7.511269},{"c":6.93,"h":7.54,"l":6.93,"n":83415,"o":7.54,"t":"2026-07-24T04:00:00Z","v":38696826,"vw":7.117309},{"c":7.37,"h":7.41,"l":7.04,"n":92976,"o":7.115,"t":"2026-07-27T04:00:00Z","v":54298551,"vw":7.233854},{"c":7.27,"h":7.39,"l":6.99,"n":78117,"o":7.1501,"t":"2026-07-28T04:00:00Z","v":36854810,"vw":7.246438},{"c":6.65,"h":7.2192,"l":6.63,"n":98282,"o":7.13,"t":"2026-07-29T04:00:00Z","v":32528504,"vw":6.822259},{"c":7.24,"h":7.3,"l":6.8,"n":74930,"o":6.85,"t":"2026-07-30T04:00:00Z","v":27130100,"vw":7.110581},{"c":7.15,"h":7.4295,"l":6.9318,"n":93712,"o":7.35,"t":"2026-07-31T04:00:00Z","v":33516822,"vw":7.10073},{"c":7.38,"h":7.5199,"l":7.065,"n":94332,"o":7.18,"t":"2026-08-03T04:00:00Z","v":29213598,"vw":7.396425},{"c":7.97,"h":8.1,"l":7.62,"n":100598,"o":7.69,"t":"2026-08-04T04:00:00Z","v":27044989,"vw":7.915079},{"c":7.8,"h":8.01,"l":7.74,"n":104724,"o":7.94,"t":"2026-08-05T04:00:00Z","v":30650111,"vw":7.847698},{"c":8.23,"h":8.59,"l":7.92,"n":152215,"o":8.15,"t":"2026-08-06T04:00:00Z","v":49396955,"vw":8.35541},{"c":8.64,"h":8.72,"l":8.34,"n":112488,"o":8.4,"t":"2026-08-07T04:00:00Z","v":33602221,"vw":8.602053},{"c":8.81,"h":9.075,"l":8.53,"n":126989,"o":8.802,"t":"2026-08-10T04:00:00Z","v":40272708,"vw":8.776891},{"c":8.42,"h":8.99,"l":8.3,"n":151068,"o":8.43,"t":"2026-08-11T04:00:00Z","v":53534605,"vw":8.482219},{"c":7.96,"h":8.53,"l":7.935,"n":103423,"o":8.46,"t":"2026-08-12T04:00:00Z","v":28140125,"vw":8.091523},{"c":8.26,"h":8.32,"l":7.85,"n":71746,"o":7.85,"t":"2026-08-13T04:00:00Z","v":23808279,"vw":8.108982},{"c":7.92,"h":8.39,"l":7.84,"n":103329,"o":8.055,"t":"2026-08-14T04:00:00Z","v":26299020,"vw":7.998181},{"c":7.91,"h":7.96,"l":7.73,"n":62112,"o":7.85,"t":"2026-08-17T04:00:00Z","v":18367883,"vw":7.879083},{"c":7.65,"h":7.81,"l":7.55,"n":70930,"o":7.67,"t":"2026-08-18T04:00:00Z","v":18814621,"vw":7.643188},{"c":7.72,"h":7.75,"l":7.46,"n":78793,"o":7.7,"t":"2026-08-19T04:00:00Z","v":31833236,"vw":7.667344},{"c":7.58,"h":7.74,"l":7.37,"n":75025,"o":7.68,"t":"2026-08-20T04:00:00Z","v":23029632,"vw":7.503717},{"c":7.53,"h":7.775,"l":7.52,"n":73375,"o":7.7,"t":"2026-08-21T04:00:00Z","v":30272077,"vw":7.649324},{"c":7.19,"h":7.48,"l":7.16,"n":68432,"o":7.45,"t":"2026-08-24T04:00:00Z","v":23623436,"vw":7.34475},{"c":7.22,"h":7.32,"l":7.14,"n":61841,"o":7.32,"t":"2026-08-25T04:00:00Z","v":21973446,"vw":7.227706},{"c":7.14,"h":7.355,"l":7.11,"n":54073,"o":7.18,"t":"2026-08-26T04:00:00Z","v":18210510,"vw":7.178497},{"c":7.15,"h":7.29,"l":7.08,"n":56944,"o":7.26,"t":"2026-08-27T04:00:00Z","v":15712697,"vw":7.17036},{"c":6.98,"h":7.18,"l":6.89,"n":73185,"o":7.15,"t":"2026-08-28T04:00:00Z","v":26910278,"vw":6.992086},{"c":6.84,"h":7.03,"l":6.81,"n":69855,"o":6.9,"t":"2026-08-31T04:00:00Z","v":23851988,"vw":6.890102},{"c":6.69,"h":6.76,"l":6.61,"n":71528,"o":6.73,"t":"2026-09-01T04:00:00Z","v":22239289,"vw":6.685356},{"c":6.82,"h":6.91,"l":6.63,"n":65655,"o":6.715,"t":"2026-09-02T04:00:00Z","v":20159780,"vw":6.826342},{"c":6.87,"h":7.185,"l":6.78,"n":72936,"o":6.98,"t":"2026-09-03T04:00:00Z","v":29541846,"vw":6.907115},{"c":6.74,"h":6.935,"l":6.74,"n":68498,"o":6.89,"t":"2026-09-04T04:00:00Z","v":23757689,"vw":6.802708},{"c":6.84,"h":6.995,"l":6.74,"n":87640,"o":6.774,"t":"2026-09-08T04:00:00Z","v":30718446,"vw":6.874827},{"c":6.42,"h":6.8096,"l":6.42,"n":100464,"o":6.78,"t":"2026-09-09T04:00:00Z","v":32634198,"vw":6.550526},{"c":6.31,"h":6.59,"l":6.25,"n":87967,"o":6.28,"t":"2026-09-10T04:00:00Z","v":31349395,"vw":6.431785},{"c":6.39,"h":6.47,"l":6.24,"n":83138,"o":6.31,"t":"2026-09-11T04:00:00Z","v":32718131,"vw":6.389686},{"c":6.3,"h":6.44,"l":6.18,"n":89677,"o":6.23,"t":"2026-09-14T04:00:00Z","v":31043628,"vw":6.327009},{"c":6.13,"h":6.3,"l":6.1,"n":79928,"o":6.21,"t":"2026-09-15T04:00:00Z","v":26821327,"vw":6.193776},{"c":6.08,"h":6.165,"l":5.93,"n":79043,"o":6.13,"t":"2026-09-16T04:00:00Z","v":25219393,"vw":6.05213},{"c":6.19,"h":6.28,"l":6.15,"n":72059,"o":6.27,"t":"2026-09-17T04:00:00Z","v":24085965,"vw":6.206372},{"c":6.12,"h":6.4087,"l":6.04,"n":64740,"o":6.32,"t":"2026-09-18T04:00:00Z","v":23492540,"vw":6.118832},{"c":6.41,"h":6.51,"l":6.19,"n":76572,"o":6.29,"t":"2026-09-21T04:00:00Z","v":29436880,"vw":6.395952},{"c":6.44,"h":6.57,"l":6.31,"n":65064,"o":6.54,"t":"2026-09-22T04:00:00Z","v":21847217,"vw":6.396744},{"c":6.25,"h":6.44,"l":6.22,"n":58546,"o":6.43,"t":"2026-09-23T04:00:00Z","v":18208000,"vw":6.29794},{"c":6.3,"h":6.32,"l":6.1,"n":60906,"o":6.17,"t":"2026-09-24T04:00:00Z","v":19820831,"vw":6.207494},{"c":6.32,"h":6.4,"l":6.23,"n":65669,"o":6.35,"t":"2026-09-25T04:00:00Z","v":20210304,"vw":6.312228},{"c":6.11,"h":6.22,"l":6.03,"n":73037,"o":6.21,"t":"2026-09-28T04:00:00Z","v":22576571,"vw":6.108357},{"c":5.99,"h":6.25,"l":5.95,"n":73397,"o":6.23,"t":"2026-09-29T04:00:00Z","v":24111141,"vw":6.024643},{"c":6.05,"h":6.23,"l":6.03,"n":62823,"o":6.06,"t":"2026-09-30T04:00:00Z","v":20866707,"vw":6.105246},{"c":5.96,"h":6.07,"l":5.9,"n":67766,"o":6.01,"t":"2026-10-01T04:00:00Z","v":18419733,"vw":5.967818},{"c":5.95,"h":6.14,"l":5.845,"n":68401,"o":6.12,"t":"2026-10-02T04:00:00Z","v":17374241,"vw":5.940193},{"c":5.78,"h":5.96,"l":5.72,"n":88822,"o":5.95,"t":"2026-10-05T04:00:00Z","v":21584799,"vw":5.787905},{"c":5.78,"h":5.93,"l":5.73,"n":64964,"o":5.82,"t":"2026-10-06T04:00:00Z","v":16520991,"vw":5.790888},{"c":5.75,"h":5.77,"l":5.58,"n":82267,"o":5.7,"t":"2026-10-07T04:00:00Z","v":23500245,"vw":5.675766},{"c":5.75,"h":5.87,"l":5.68,"n":80027,"o":5.69,"t":"2026-10-08T04:00:00Z","v":30463842,"vw":5.757036},{"c":5.44,"h":5.7,"l":5.23,"n":117752,"o":5.69,"t":"2026-10-09T04:00:00Z","v":39276070,"vw":5.348478},{"c":5.14,"h":5.425,"l":5.13,"n":81886,"o":5.39,"t":"2026-10-12T04:00:00Z","v":25171622,"vw":5.213401},{"c":4.95,"h":5.15,"l":4.95,"n":81198,"o":5.026,"t":"2026-10-13T04:00:00Z","v":24505790,"vw":5.00555},{"c":4.61,"h":4.9124,"l":4.605,"n":83832,"o":4.86,"t":"2026-10-14T04:00:00Z","v":26985385,"vw":4.704884},{"c":4.81,"h":4.86,"l":4.43,"n":79531,"o":4.49,"t":"2026-10-15T04:00:00Z","v":28736322,"vw":4.645753},{"c":4.66,"h":4.85,"l":4.65,"n":61004,"o":4.79,"t":"2026-10-16T04:00:00Z","v":16409473,"vw":4.714006}],"volatilityBars":[{"c":5.78,"h":5.8,"l":5.71,"n":997,"o":5.8,"t":"2026-10-06T08:00:00Z","v":134607,"vw":5.765409},{"c":5.79,"h":5.79,"l":5.78,"n":34,"o":5.78,"t":"2026-10-06T08:15:00Z","v":13232,"vw":5.7804},{"c":5.79,"h":5.79,"l":5.77,"n":61,"o":5.79,"t":"2026-10-06T08:30:00Z","v":13200,"vw":5.773738},{"c":5.7706,"h":5.78,"l":5.77,"n":54,"o":5.77,"t":"2026-10-06T08:45:00Z","v":5059,"vw":5.771737},{"c":5.77,"h":5.78,"l":5.77,"n":55,"o":5.77,"t":"2026-10-06T09:00:00Z","v":5235,"vw":5.770918},{"c":5.775,"h":5.78,"l":5.77,"n":33,"o":5.7701,"t":"2026-10-06T09:15:00Z","v":25427,"vw":5.770298},{"c":5.78,"h":5.78,"l":5.77,"n":52,"o":5.7701,"t":"2026-10-06T09:30:00Z","v":5505,"vw":5.773423},{"c":5.7893,"h":5.79,"l":5.78,"n":21,"o":5.7801,"t":"2026-10-06T09:45:00Z","v":7984,"vw":5.782754},{"c":5.7805,"h":5.785,"l":5.78,"n":21,"o":5.785,"t":"2026-10-06T10:00:00Z","v":1782,"vw":5.780543},{"c":5.79,"h":5.79,"l":5.78,"n":25,"o":5.785,"t":"2026-10-06T10:15:00Z","v":38485,"vw":5.780493},{"c":5.78,"h":5.79,"l":5.78,"n":27,"o":5.79,"t":"2026-10-06T10:30:00Z","v":3218,"vw":5.785953},{"c":5.79,"h":5.79,"l":5.78,"n":12,"o":5.7895,"t":"2026-10-06T10:45:00Z","v":1469,"vw":5.787474},{"c":5.8207,"h":5.8297,"l":5.782,"n":250,"o":5.79,"t":"2026-10-06T11:00:00Z","v":26013,"vw":5.810417},{"c":5.83,"h":5.84,"l":5.82,"n":128,"o":5.83,"t":"2026-10-06T11:15:00Z","v":27046,"vw":5.83237},{"c":5.8495,"h":5.85,"l":5.83,"n":177,"o":5.84,"t":"2026-10-06T11:30:00Z","v":86100,"vw":5.840101},{"c":5.84,"h":5.85,"l":5.84,"n":229,"o":5.85,"t":"2026-10-06T11:45:00Z","v":109134,"vw":5.84341},{"c":5.86,"h":5.87,"l":5.84,"n":216,"o":5.84,"t":"2026-10-06T12:00:00Z","v":75485,"vw":5.851249},{"c":5.8405,"h":5.86,"l":5.8405,"n":297,"o":5.86,"t":"2026-10-06T12:15:00Z","v":145303,"vw":5.854736},{"c":5.83,"h":5.85,"l":5.83,"n":257,"o":5.8408,"t":"2026-10-06T12:30:00Z","v":63742,"vw":5.836731},{"c":5.8405,"h":5.8405,"l":5.83,"n":209,"o":5.8395,"t":"2026-10-06T12:45:00Z","v":48157,"vw":5.832983},{"c":5.8501,"h":5.86,"l":5.84,"n":151,"o":5.84,"t":"2026-10-06T13:00:00Z","v":20617,"vw":5.851057},{"c":5.83,"h":5.8598,"l":5.81,"n":479,"o":5.85,"t":"2026-10-06T13:15:00Z","v":52708,"vw":5.838345},{"c":5.855,"h":5.93,"l":5.815,"n":3865,"o":5.82,"t":"2026-10-06T13:30:00Z","v":1184149,"vw":5.869319},{"c":5.835,"h":5.88,"l":5.83,"n":2470,"o":5.86,"t":"2026-10-06T13:45:00Z","v":668650,"vw":5.852442},{"c":5.81,"h":5.88,"l":5.81,"n":2401,"o":5.84,"t":"2026-10-06T14:00:00Z","v":558774,"vw":5.845789},{"c":5.7886,"h":5.82,"l":5.78,"n":2725,"o":5.8139,"t":"2026-10-06T14:15:00Z","v":506748,"vw":5.796883},{"c":5.7758,"h":5.79,"l":5.75,"n":3007,"o":5.7877,"t":"2026-10-06T14:30:00Z","v":595352,"vw":5.768712},{"c":5.795,"h":5.81,"l":5.76,"n":2122,"o":5.775,"t":"2026-10-06T14:45:00Z","v":432318,"vw":5.786834},{"c":5.805,"h":5.82,"l":5.79,"n":1942,"o":5.795,"t":"2026-10-06T15:00:00Z","v":433850,"vw":5.803928},{"c":5.81,"h":5.83,"l":5.79,"n":2203,"o":5.81,"t":"2026-10-06T15:15:00Z","v":754200,"vw":5.809884},{"c":5.8,"h":5.815,"l":5.78,"n":2269,"o":5.8,"t":"2026-10-06T15:30:00Z","v":512601,"vw":5.799207},{"c":5.795,"h":5.82,"l":5.79,"n":2195,"o":5.7923,"t":"2026-10-06T15:45:00Z","v":409597,"vw":5.801438},{"c":5.81,"h":5.81,"l":5.79,"n":1564,"o":5.795,"t":"2026-10-06T16:00:00Z","v":183650,"vw":5.803537},{"c":5.77,"h":5.81,"l":5.76,"n":2284,"o":5.81,"t":"2026-10-06T16:15:00Z","v":475548,"vw":5.780279},{"c":5.785,"h":5.785,"l":5.76,"n":1595,"o":5.765,"t":"2026-10-06T16:30:00Z","v":312864,"vw":5.77594},{"c":5.78,"h":5.79,"l":5.76,"n":1396,"o":5.7803,"t":"2026-10-06T16:45:00Z","v":243197,"vw":5.77305},{"c":5.76,"h":5.78,"l":5.76,"n":1763,"o":5.7786,"t":"2026-10-06T17:00:00Z","v":302774,"vw":5.768426},{"c":5.765,"h":5.776,"l":5.73,"n":3006,"o":5.7605,"t":"2026-10-06T17:15:00Z","v":650012,"vw":5.752129},{"c":5.795,"h":5.8,"l":5.75,"n":1729,"o":5.765,"t":"2026-10-06T17:30:00Z","v":381014,"vw":5.776801},{"c":5.795,"h":5.8,"l":5.79,"n":1212,"o":5.79,"t":"2026-10-06T17:45:00Z","v":141440,"vw":5.79433},{"c":5.788,"h":5.8,"l":5.78,"n":1506,"o":5.795,"t":"2026-10-06T18:00:00Z","v":229953,"vw":5.790588},{"c":5.755,"h":5.795,"l":5.75,"n":1708,"o":5.785,"t":"2026-10-06T18:15:00Z","v":291859,"vw":5.770543},{"c":5.755,"h":5.77,"l":5.75,"n":1317,"o":5.755,"t":"2026-10-06T18:30:00Z","v":255034,"vw":5.755973},{"c":5.765,"h":5.77,"l":5.745,"n":1445,"o":5.755,"t":"2026-10-06T18:45:00Z","v":264275,"vw":5.757152},{"c":5.748,"h":5.77,"l":5.74,"n":1783,"o":5.765,"t":"2026-10-06T19:00:00Z","v":453658,"vw":5.751256},{"c":5.735,"h":5.76,"l":5.73,"n":2203,"o":5.745,"t":"2026-10-06T19:15:00Z","v":594655,"vw":5.744875},{"c":5.755,"h":5.79,"l":5.735,"n":3031,"o":5.735,"t":"2026-10-06T19:30:00Z","v":1024784,"vw":5.769047},{"c":5.79,"h":5.8,"l":5.74,"n":7040,"o":5.755,"t":"2026-10-06T19:45:00Z","v":2376221,"vw":5.775106},{"c":5.77,"h":5.8,"l":5.77,"n":166,"o":5.79,"t":"2026-10-06T20:00:00Z","v":1053581,"vw":5.780203},{"c":5.7898,"h":5.79,"l":5.78,"n":36,"o":5.78,"t":"2026-10-06T20:15:00Z","v":11251,"vw":5.786002},{"c":5.8,"h":5.8,"l":5.7802,"n":97,"o":5.7803,"t":"2026-10-06T20:30:00Z","v":50657,"vw":5.794203},{"c":5.8,"h":5.8,"l":5.79,"n":163,"o":5.8,"t":"2026-10-06T20:45:00Z","v":141077,"vw":5.793238},{"c":5.7902,"h":5.8,"l":5.79,"n":35,"o":5.8,"t":"2026-10-06T21:00:00Z","v":8094,"vw":5.79789},{"c":5.79,"h":5.7993,"l":5.79,"n":47,"o":5.79,"t":"2026-10-06T21:15:00Z","v":36391,"vw":5.791921},{"c":5.8,"h":5.8,"l":5.78,"n":38,"o":5.7974,"t":"2026-10-06T21:30:00Z","v":4510,"vw":5.793936},{"c":5.7827,"h":5.8,"l":5.78,"n":78,"o":5.79,"t":"2026-10-06T21:45:00Z","v":14099,"vw":5.785611},{"c":5.79,"h":5.7971,"l":5.78,"n":34,"o":5.783,"t":"2026-10-06T22:00:00Z","v":7707,"vw":5.786397},{"c":5.7899,"h":5.7899,"l":5.7804,"n":9,"o":5.7804,"t":"2026-10-06T22:15:00Z","v":3223,"vw":5.788113},{"c":5.78,"h":5.79,"l":5.78,"n":15,"o":5.79,"t":"2026-10-06T22:30:00Z","v":2238,"vw":5.78544},{"c":5.7805,"h":5.79,"l":5.78,"n":78,"o":5.7804,"t":"2026-10-06T22:45:00Z","v":10904,"vw":5.783356},{"c":5.7801,"h":5.7985,"l":5.78,"n":31,"o":5.79,"t":"2026-10-06T23:00:00Z","v":6615,"vw":5.781915},{"c":5.7815,"h":5.79,"l":5.78,"n":19,"o":5.79,"t":"2026-10-06T23:15:00Z","v":3257,"vw":5.784927},{"c":5.7898,"h":5.79,"l":5.78,"n":23,"o":5.7806,"t":"2026-10-06T23:30:00Z","v":4390,"vw":5.781812},{"c":5.788,"h":5.79,"l":5.78,"n":10,"o":5.79,"t":"2026-10-06T23:45:00Z","v":3019,"vw":5.78598},{"c":5.82,"h":5.82,"l":5.77,"n":657,"o":5.79,"t":"2026-10-07T08:00:00Z","v":71712,"vw":5.789713},{"c":5.8,"h":5.82,"l":5.8,"n":31,"o":5.8,"t":"2026-10-07T08:15:00Z","v":5318,"vw":5.812797},{"c":5.79,"h":5.8,"l":5.7898,"n":63,"o":5.8,"t":"2026-10-07T08:30:00Z","v":2149,"vw":5.794682},{"c":5.79,"h":5.79,"l":5.79,"n":17,"o":5.79,"t":"2026-10-07T08:45:00Z","v":2611,"vw":5.79},{"c":5.76,"h":5.7895,"l":5.76,"n":130,"o":5.78,"t":"2026-10-07T09:00:00Z","v":8915,"vw":5.774419},{"c":5.76,"h":5.77,"l":5.75,"n":90,"o":5.76,"t":"2026-10-07T09:15:00Z","v":9171,"vw":5.755131},{"c":5.76,"h":5.76,"l":5.75,"n":55,"o":5.7505,"t":"2026-10-07T09:30:00Z","v":6769,"vw":5.757313},{"c":5.76,"h":5.76,"l":5.75,"n":44,"o":5.76,"t":"2026-10-07T09:45:00Z","v":8678,"vw":5.75492},{"c":5.7602,"h":5.77,"l":5.7505,"n":22,"o":5.7505,"t":"2026-10-07T10:00:00Z","v":3010,"vw":5.761903},{"c":5.7505,"h":5.76,"l":5.7505,"n":16,"o":5.76,"t":"2026-10-07T10:15:00Z","v":1066,"vw":5.75474},{"c":5.75,"h":5.7505,"l":5.75,"n":105,"o":5.7505,"t":"2026-10-07T10:30:00Z","v":5751,"vw":5.750038},{"c":5.76,"h":5.76,"l":5.74,"n":119,"o":5.7405,"t":"2026-10-07T10:45:00Z","v":13323,"vw":5.742903},{"c":5.73,"h":5.77,"l":5.71,"n":528,"o":5.77,"t":"2026-10-07T11:00:00Z","v":75339,"vw":5.73573},{"c":5.7299,"h":5.73,"l":5.71,"n":465,"o":5.728,"t":"2026-10-07T11:15:00Z","v":22961,"vw":5.720486},{"c":5.71,"h":5.7295,"l":5.7009,"n":340,"o":5.7222,"t":"2026-10-07T11:30:00Z","v":45436,"vw":5.712996},{"c":5.69,"h":5.72,"l":5.69,"n":802,"o":5.7,"t":"2026-10-07T11:45:00Z","v":131399,"vw":5.702742},{"c":5.6999,"h":5.7,"l":5.69,"n":240,"o":5.6994,"t":"2026-10-07T12:00:00Z","v":49058,"vw":5.695891},{"c":5.68,"h":5.7,"l":5.67,"n":766,"o":5.6994,"t":"2026-10-07T12:15:00Z","v":183466,"vw":5.684546},{"c":5.66,"h":5.69,"l":5.65,"n":868,"o":5.68,"t":"2026-10-07T12:30:00Z","v":244080,"vw":5.666088},{"c":5.66,"h":5.67,"l":5.65,"n":441,"o":5.66,"t":"2026-10-07T12:45:00Z","v":200987,"vw":5.659667},{"c":5.66,"h":5.67,"l":5.65,"n":568,"o":5.66,"t":"2026-10-07T13:00:00Z","v":117440,"vw":5.662523},{"c":5.7,"h":5.7,"l":5.63,"n":937,"o":5.66,"t":"2026-10-07T13:15:00Z","v":178268,"vw":5.644644},{"c":5.655,"h":5.705,"l":5.58,"n":6579,"o":5.7,"t":"2026-10-07T13:30:00Z","v":1768402,"vw":5.64126},{"c":5.6689,"h":5.7,"l":5.65,"n":4753,"o":5.655,"t":"2026-10-07T13:45:00Z","v":1471407,"vw":5.67453},{"c":5.655,"h":5.69,"l":5.65,"n":3067,"o":5.67,"t":"2026-10-07T14:00:00Z","v":767389,"vw":5.669844},{"c":5.645,"h":5.66,"l":5.64,"n":2544,"o":5.655,"t":"2026-10-07T14:15:00Z","v":603138,"vw":5.64826},{"c":5.6423,"h":5.66,"l":5.63,"n":2715,"o":5.645,"t":"2026-10-07T14:30:00Z","v":873866,"vw":5.645589},{"c":5.6197,"h":5.65,"l":5.61,"n":2867,"o":5.6486,"t":"2026-10-07T14:45:00Z","v":701545,"vw":5.633488},{"c":5.625,"h":5.63,"l":5.6,"n":2616,"o":5.61,"t":"2026-10-07T15:00:00Z","v":433285,"vw":5.610701},{"c":5.61,"h":5.63,"l":5.6,"n":2300,"o":5.6201,"t":"2026-10-07T15:15:00Z","v":708399,"vw":5.6157},{"c":5.61,"h":5.62,"l":5.6,"n":2030,"o":5.615,"t":"2026-10-07T15:30:00Z","v":464648,"vw":5.612263},{"c":5.6099,"h":5.62,"l":5.6,"n":2587,"o":5.61,"t":"2026-10-07T15:45:00Z","v":740018,"vw":5.607369},{"c":5.59,"h":5.61,"l":5.59,"n":2410,"o":5.6,"t":"2026-10-07T16:00:00Z","v":390703,"vw":5.598911},{"c":5.595,"h":5.61,"l":5.59,"n":1703,"o":5.59,"t":"2026-10-07T16:15:00Z","v":300956,"vw":5.598407},{"c":5.6,"h":5.61,"l":5.59,"n":1709,"o":5.595,"t":"2026-10-07T16:30:00Z","v":266132,"vw":5.598637},{"c":5.615,"h":5.62,"l":5.6,"n":1972,"o":5.605,"t":"2026-10-07T16:45:00Z","v":538298,"vw":5.613132},{"c":5.655,"h":5.66,"l":5.61,"n":2658,"o":5.615,"t":"2026-10-07T17:00:00Z","v":1316453,"vw":5.627149},{"c":5.63,"h":5.66,"l":5.63,"n":1799,"o":5.65,"t":"2026-10-07T17:15:00Z","v":358948,"vw":5.647285},{"c":5.645,"h":5.65,"l":5.63,"n":1602,"o":5.635,"t":"2026-10-07T17:30:00Z","v":258262,"vw":5.640131},{"c":5.65,"h":5.66,"l":5.64,"n":1715,"o":5.645,"t":"2026-10-07T17:45:00Z","v":319568,"vw":5.651593},{"c":5.675,"h":5.69,"l":5.65,"n":1902,"o":5.65,"t":"2026-10-07T18:00:00Z","v":395485,"vw":5.67378},{"c":5.705,"h":5.71,"l":5.67,"n":2036,"o":5.6777,"t":"2026-10-07T18:15:00Z","v":657099,"vw":5.688905},{"c":5.715,"h":5.72,"l":5.7,"n":2168,"o":5.7073,"t":"2026-10-07T18:30:00Z","v":476459,"vw":5.708232},{"c":5.725,"h":5.74,"l":5.71,"n":2139,"o":5.71,"t":"2026-10-07T18:45:00Z","v":561120,"vw":5.725214},{"c":5.705,"h":5.73,"l":5.7,"n":2259,"o":5.725,"t":"2026-10-07T19:00:00Z","v":431448,"vw":5.711958},{"c":5.705,"h":5.72,"l":5.7,"n":1961,"o":5.705,"t":"2026-10-07T19:15:00Z","v":308920,"vw":5.708253},{"c":5.7139,"h":5.72,"l":5.69,"n":3647,"o":5.7,"t":"2026-10-07T19:30:00Z","v":684168,"vw":5.707131},{"c":5.77,"h":5.77,"l":5.71,"n":9754,"o":5.715,"t":"2026-10-07T19:45:00Z","v":4286767,"vw":5.738172},{"c":5.7702,"h":5.79,"l":5.75,"n":209,"o":5.76,"t":"2026-10-07T20:00:00Z","v":1851542,"vw":5.751551},{"c":5.79,"h":5.8,"l":5.7599,"n":96,"o":5.77,"t":"2026-10-07T20:15:00Z","v":33728,"vw":5.771158},{"c":5.79,"h":5.79,"l":5.77,"n":79,"o":5.7896,"t":"2026-10-07T20:30:00Z","v":15322,"vw":5.781142},{"c":5.79,"h":5.79,"l":5.77,"n":29,"o":5.7706,"t":"2026-10-07T20:45:00Z","v":8145,"vw":5.781231},{"c":5.79,"h":5.79,"l":5.78,"n":58,"o":5.78,"t":"2026-10-07T21:00:00Z","v":6309,"vw":5.786136},{"c":5.79,"h":5.79,"l":5.78,"n":44,"o":5.7801,"t":"2026-10-07T21:15:00Z","v":5668,"vw":5.78588},{"c":5.79,"h":5.79,"l":5.78,"n":67,"o":5.7897,"t":"2026-10-07T21:30:00Z","v":14382,"vw":5.78259},{"c":5.78,"h":5.79,"l":5.78,"n":30,"o":5.79,"t":"2026-10-07T21:45:00Z","v":2457,"vw":5.78298},{"c":5.7885,"h":5.79,"l":5.78,"n":45,"o":5.79,"t":"2026-10-07T22:00:00Z","v":11353,"vw":5.786016},{"c":5.78,"h":5.79,"l":5.78,"n":18,"o":5.785,"t":"2026-10-07T22:15:00Z","v":7536,"vw":5.786897},{"c":5.78,"h":5.79,"l":5.78,"n":104,"o":5.7899,"t":"2026-10-07T22:30:00Z","v":8070,"vw":5.784099},{"c":5.77,"h":5.78,"l":5.77,"n":29,"o":5.7703,"t":"2026-10-07T22:45:00Z","v":18976,"vw":5.771542},{"c":5.77,"h":5.77,"l":5.76,"n":50,"o":5.77,"t":"2026-10-07T23:00:00Z","v":11858,"vw":5.766428},{"c":5.7797,"h":5.78,"l":5.76,"n":26,"o":5.76,"t":"2026-10-07T23:15:00Z","v":5692,"vw":5.770552},{"c":5.8,"h":5.8,"l":5.77,"n":50,"o":5.77,"t":"2026-10-07T23:30:00Z","v":18832,"vw":5.781202},{"c":5.8,"h":5.8,"l":5.79,"n":27,"o":5.7999,"t":"2026-10-07T23:45:00Z","v":2884,"vw":5.794611},{"c":5.72,"h":5.78,"l":5.7,"n":663,"o":5.7,"t":"2026-10-08T08:00:00Z","v":86616,"vw":5.741502},{"c":5.725,"h":5.73,"l":5.72,"n":26,"o":5.725,"t":"2026-10-08T08:15:00Z","v":3713,"vw":5.724046},{"c":5.6915,"h":5.72,"l":5.69,"n":103,"o":5.72,"t":"2026-10-08T08:30:00Z","v":8992,"vw":5.699395},{"c":5.7,"h":5.71,"l":5.69,"n":152,"o":5.71,"t":"2026-10-08T08:45:00Z","v":21309,"vw":5.702267},{"c":5.6998,"h":5.7,"l":5.68,"n":116,"o":5.69,"t":"2026-10-08T09:00:00Z","v":7798,"vw":5.688995},{"c":5.69,"h":5.7,"l":5.68,"n":87,"o":5.7,"t":"2026-10-08T09:15:00Z","v":8022,"vw":5.688448},{"c":5.6996,"h":5.7,"l":5.695,"n":18,"o":5.7,"t":"2026-10-08T09:30:00Z","v":5038,"vw":5.69863},{"c":5.6995,"h":5.6995,"l":5.69,"n":53,"o":5.69,"t":"2026-10-08T09:45:00Z","v":2671,"vw":5.694602},{"c":5.69,"h":5.7,"l":5.69,"n":35,"o":5.69,"t":"2026-10-08T10:00:00Z","v":2023,"vw":5.691854},{"c":5.66,"h":5.7,"l":5.66,"n":181,"o":5.7,"t":"2026-10-08T10:15:00Z","v":17658,"vw":5.677487},{"c":5.66,"h":5.67,"l":5.65,"n":136,"o":5.66,"t":"2026-10-08T10:30:00Z","v":11352,"vw":5.654573},{"c":5.67,"h":5.6705,"l":5.66,"n":28,"o":5.66,"t":"2026-10-08T10:45:00Z","v":10110,"vw":5.669922},{"c":5.65,"h":5.69,"l":5.64,"n":238,"o":5.675,"t":"2026-10-08T11:00:00Z","v":62456,"vw":5.662781},{"c":5.6595,"h":5.66,"l":5.64,"n":155,"o":5.645,"t":"2026-10-08T11:15:00Z","v":16898,"vw":5.64759},{"c":5.66,"h":5.67,"l":5.63,"n":222,"o":5.6503,"t":"2026-10-08T11:30:00Z","v":40995,"vw":5.653087},{"c":5.6599,"h":5.68,"l":5.65,"n":171,"o":5.66,"t":"2026-10-08T11:45:00Z","v":67444,"vw":5.65643},{"c":5.65,"h":5.67,"l":5.64,"n":307,"o":5.6503,"t":"2026-10-08T12:00:00Z","v":135871,"vw":5.659462},{"c":5.641,"h":5.65,"l":5.63,"n":237,"o":5.65,"t":"2026-10-08T12:15:00Z","v":96396,"vw":5.644718},{"c":5.62,"h":5.6569,"l":5.62,"n":330,"o":5.65,"t":"2026-10-08T12:30:00Z","v":72590,"vw":5.634919},{"c":5.6295,"h":5.63,"l":5.62,"n":283,"o":5.6205,"t":"2026-10-08T12:45:00Z","v":49520,"vw":5.625445},{"c":5.64,"h":5.64,"l":5.6215,"n":289,"o":5.628,"t":"2026-10-08T13:00:00Z","v":38637,"vw":5.633546},{"c":5.68,"h":5.69,"l":5.63,"n":640,"o":5.64,"t":"2026-10-08T13:15:00Z","v":213930,"vw":5.658874},{"c":5.8,"h":5.81,"l":5.68,"n":5040,"o":5.69,"t":"2026-10-08T13:30:00Z","v":1659755,"vw":5.734555},{"c":5.82,"h":5.87,"l":5.8,"n":4622,"o":5.804,"t":"2026-10-08T13:45:00Z","v":1376507,"vw":5.839657},{"c":5.79,"h":5.84,"l":5.78,"n":3096,"o":5.825,"t":"2026-10-08T14:00:00Z","v":751791,"vw":5.811025},{"c":5.7999,"h":5.8,"l":5.78,"n":3010,"o":5.785,"t":"2026-10-08T14:15:00Z","v":625476,"vw":5.789457},{"c":5.785,"h":5.8,"l":5.765,"n":2804,"o":5.8,"t":"2026-10-08T14:30:00Z","v":624903,"vw":5.786228},{"c":5.74,"h":5.7899,"l":5.73,"n":2078,"o":5.785,"t":"2026-10-08T14:45:00Z","v":496213,"vw":5.760596},{"c":5.745,"h":5.7569,"l":5.73,"n":2802,"o":5.745,"t":"2026-10-08T15:00:00Z","v":542759,"vw":5.744608},{"c":5.735,"h":5.75,"l":5.73,"n":2026,"o":5.7401,"t":"2026-10-08T15:15:00Z","v":304843,"vw":5.741159},{"c":5.715,"h":5.74,"l":5.71,"n":2548,"o":5.735,"t":"2026-10-08T15:30:00Z","v":589743,"vw":5.719258},{"c":5.74,"h":5.75,"l":5.71,"n":3069,"o":5.715,"t":"2026-10-08T15:45:00Z","v":568472,"vw":5.729266},{"c":5.74,"h":5.75,"l":5.73,"n":2168,"o":5.7472,"t":"2026-10-08T16:00:00Z","v":402962,"vw":5.737246},{"c":5.785,"h":5.825,"l":5.74,"n":3291,"o":5.74,"t":"2026-10-08T16:15:00Z","v":983673,"vw":5.784529},{"c":5.775,"h":5.79,"l":5.76,"n":2199,"o":5.785,"t":"2026-10-08T16:30:00Z","v":489665,"vw":5.774082},{"c":5.76,"h":5.775,"l":5.74,"n":2658,"o":5.77,"t":"2026-10-08T16:45:00Z","v":659731,"vw":5.759225},{"c":5.765,"h":5.79,"l":5.7314,"n":3297,"o":5.765,"t":"2026-10-08T17:00:00Z","v":1268543,"vw":5.756839},{"c":5.7228,"h":5.76,"l":5.7,"n":2397,"o":5.76,"t":"2026-10-08T17:15:00Z","v":1183214,"vw":5.732228},{"c":5.7401,"h":5.75,"l":5.71,"n":1659,"o":5.725,"t":"2026-10-08T17:30:00Z","v":424424,"vw":5.72961},{"c":5.7225,"h":5.75,"l":5.7101,"n":2030,"o":5.745,"t":"2026-10-08T17:45:00Z","v":447691,"vw":5.730308},{"c":5.745,"h":5.75,"l":5.72,"n":1887,"o":5.725,"t":"2026-10-08T18:00:00Z","v":568940,"vw":5.735002},{"c":5.765,"h":5.77,"l":5.74,"n":1929,"o":5.745,"t":"2026-10-08T18:15:00Z","v":472130,"vw":5.755401},{"c":5.7503,"h":5.765,"l":5.74,"n":1736,"o":5.76,"t":"2026-10-08T18:30:00Z","v":318925,"vw":5.754861},{"c":5.725,"h":5.755,"l":5.72,"n":1663,"o":5.755,"t":"2026-10-08T18:45:00Z","v":384733,"vw":5.734075},{"c":5.73,"h":5.74,"l":5.71,"n":2353,"o":5.725,"t":"2026-10-08T19:00:00Z","v":859992,"vw":5.725046},{"c":5.7389,"h":5.77,"l":5.72,"n":2526,"o":5.725,"t":"2026-10-08T19:15:00Z","v":648495,"vw":5.744315},{"c":5.7609,"h":5.78,"l":5.7332,"n":3070,"o":5.735,"t":"2026-10-08T19:30:00Z","v":857565,"vw":5.754934},{"c":5.76,"h":5.78,"l":5.75,"n":6685,"o":5.763,"t":"2026-10-08T19:45:00Z","v":2960048,"vw":5.7638},{"c":5.65,"h":5.78,"l":5.63,"n":835,"o":5.75,"t":"2026-10-08T20:00:00Z","v":6315993,"vw":5.749248},{"c":5.6695,"h":5.6871,"l":5.65,"n":230,"o":5.6669,"t":"2026-10-08T20:15:00Z","v":88784,"vw":5.66021},{"c":5.67,"h":5.68,"l":5.65,"n":196,"o":5.6681,"t":"2026-10-08T20:30:00Z","v":115148,"vw":5.670093},{"c":5.68,"h":5.69,"l":5.64,"n":284,"o":5.67,"t":"2026-10-08T20:45:00Z","v":461277,"vw":5.678928},{"c":5.69,"h":5.69,"l":5.68,"n":85,"o":5.68,"t":"2026-10-08T21:00:00Z","v":1832540,"vw":5.686984},{"c":5.69,"h":5.7,"l":5.68,"n":58,"o":5.7,"t":"2026-10-08T21:15:00Z","v":12613,"vw":5.690821},{"c":5.69,"h":5.69,"l":5.68,"n":86,"o":5.69,"t":"2026-10-08T21:30:00Z","v":26015,"vw":5.681201},{"c":5.71,"h":5.71,"l":5.68,"n":139,"o":5.69,"t":"2026-10-08T21:45:00Z","v":30887,"vw":5.692646},{"c":5.7,"h":5.71,"l":5.69,"n":108,"o":5.69,"t":"2026-10-08T22:00:00Z","v":16966,"vw":5.699284},{"c":5.7,"h":5.71,"l":5.7,"n":117,"o":5.7,"t":"2026-10-08T22:15:00Z","v":10050,"vw":5.703158},{"c":5.71,"h":5.71,"l":5.69,"n":81,"o":5.7,"t":"2026-10-08T22:30:00Z","v":16350,"vw":5.699037},{"c":5.71,"h":5.72,"l":5.7001,"n":37,"o":5.7031,"t":"2026-10-08T22:45:00Z","v":25020,"vw":5.710146},{"c":5.7,"h":5.72,"l":5.7,"n":77,"o":5.7,"t":"2026-10-08T23:00:00Z","v":5673,"vw":5.709284},{"c":5.7,"h":5.72,"l":5.7,"n":20,"o":5.7,"t":"2026-10-08T23:15:00Z","v":19220,"vw":5.7004},{"c":5.69,"h":5.72,"l":5.69,"n":39,"o":5.7,"t":"2026-10-08T23:30:00Z","v":4972,"vw":5.705546},{"c":5.7169,"h":5.7169,"l":5.69,"n":76,"o":5.71,"t":"2026-10-08T23:45:00Z","v":24110,"vw":5.700887},{"c":5.79,"h":5.79,"l":5.74,"n":410,"o":5.77,"t":"2026-10-09T08:00:00Z","v":44172,"vw":5.76104},{"c":5.8,"h":5.8098,"l":5.785,"n":69,"o":5.79,"t":"2026-10-09T08:15:00Z","v":7437,"vw":5.797222},{"c":5.78,"h":5.79,"l":5.78,"n":55,"o":5.79,"t":"2026-10-09T08:30:00Z","v":5515,"vw":5.787662},{"c":5.79,"h":5.8,"l":5.77,"n":82,"o":5.77,"t":"2026-10-09T08:45:00Z","v":13160,"vw":5.788573},{"c":5.77,"h":5.7896,"l":5.77,"n":21,"o":5.7896,"t":"2026-10-09T09:00:00Z","v":2546,"vw":5.777075},{"c":5.78,"h":5.78,"l":5.77,"n":13,"o":5.78,"t":"2026-10-09T09:15:00Z","v":2550,"vw":5.775154},{"c":5.7795,"h":5.79,"l":5.771,"n":22,"o":5.79,"t":"2026-10-09T09:30:00Z","v":10045,"vw":5.782005},{"c":5.76,"h":5.77,"l":5.76,"n":26,"o":5.77,"t":"2026-10-09T09:45:00Z","v":11499,"vw":5.769189},{"c":5.76,"h":5.77,"l":5.76,"n":9,"o":5.77,"t":"2026-10-09T10:00:00Z","v":1102,"vw":5.764587},{"c":5.7699,"h":5.7795,"l":5.7699,"n":22,"o":5.77,"t":"2026-10-09T10:15:00Z","v":2075,"vw":5.770522},{"c":5.73,"h":5.77,"l":5.73,"n":270,"o":5.77,"t":"2026-10-09T10:30:00Z","v":17269,"vw":5.74477},{"c":5.77,"h":5.77,"l":5.74,"n":36,"o":5.74,"t":"2026-10-09T10:45:00Z","v":9701,"vw":5.755722},{"c":5.7826,"h":5.7826,"l":5.75,"n":250,"o":5.7607,"t":"2026-10-09T11:00:00Z","v":66977,"vw":5.771923},{"c":5.8,"h":5.8,"l":5.77,"n":108,"o":5.79,"t":"2026-10-09T11:15:00Z","v":16733,"vw":5.786328},{"c":5.79,"h":5.8,"l":5.77,"n":88,"o":5.8,"t":"2026-10-09T11:30:00Z","v":20698,"vw":5.786155},{"c":5.8,"h":5.8,"l":5.78,"n":65,"o":5.781,"t":"2026-10-09T11:45:00Z","v":6540,"vw":5.788466},{"c":5.79,"h":5.82,"l":5.7899,"n":238,"o":5.7999,"t":"2026-10-09T12:00:00Z","v":86002,"vw":5.800387},{"c":5.7896,"h":5.79,"l":5.7795,"n":94,"o":5.78,"t":"2026-10-09T12:15:00Z","v":6763,"vw":5.783225},{"c":5.78,"h":5.8,"l":5.77,"n":291,"o":5.78,"t":"2026-10-09T12:30:00Z","v":55545,"vw":5.781385},{"c":5.76,"h":5.78,"l":5.73,"n":834,"o":5.78,"t":"2026-10-09T12:45:00Z","v":136875,"vw":5.753713},{"c":5.75,"h":5.76,"l":5.75,"n":552,"o":5.75,"t":"2026-10-09T13:00:00Z","v":227140,"vw":5.755512},{"c":5.68,"h":5.76,"l":5.68,"n":1524,"o":5.75,"t":"2026-10-09T13:15:00Z","v":336711,"vw":5.724879},{"c":5.475,"h":5.7,"l":5.39,"n":12086,"o":5.69,"t":"2026-10-09T13:30:00Z","v":3787911,"vw":5.515183},{"c":5.35,"h":5.48,"l":5.34,"n":8361,"o":5.48,"t":"2026-10-09T13:45:00Z","v":2882781,"vw":5.375402},{"c":5.295,"h":5.36,"l":5.29,"n":7747,"o":5.345,"t":"2026-10-09T14:00:00Z","v":2320759,"vw":5.328785},{"c":5.265,"h":5.31,"l":5.26,"n":6105,"o":5.2999,"t":"2026-10-09T14:15:00Z","v":1866623,"vw":5.278968},{"c":5.255,"h":5.28,"l":5.23,"n":6382,"o":5.2699,"t":"2026-10-09T14:30:00Z","v":1929307,"vw":5.252288},{"c":5.27,"h":5.31,"l":5.25,"n":4441,"o":5.255,"t":"2026-10-09T14:45:00Z","v":1167448,"vw":5.282031},{"c":5.255,"h":5.3,"l":5.24,"n":4280,"o":5.27,"t":"2026-10-09T15:00:00Z","v":1088549,"vw":5.26933},{"c":5.255,"h":5.29,"l":5.24,"n":3855,"o":5.255,"t":"2026-10-09T15:15:00Z","v":1191124,"vw":5.265472},{"c":5.265,"h":5.29,"l":5.24,"n":3658,"o":5.255,"t":"2026-10-09T15:30:00Z","v":1422678,"vw":5.265318},{"c":5.28,"h":5.31,"l":5.26,"n":3097,"o":5.265,"t":"2026-10-09T15:45:00Z","v":1016473,"vw":5.283318},{"c":5.2786,"h":5.3,"l":5.27,"n":3002,"o":5.28,"t":"2026-10-09T16:00:00Z","v":665080,"vw":5.282392},{"c":5.265,"h":5.28,"l":5.26,"n":2532,"o":5.275,"t":"2026-10-09T16:15:00Z","v":545505,"vw":5.269285},{"c":5.265,"h":5.29,"l":5.26,"n":2439,"o":5.267,"t":"2026-10-09T16:30:00Z","v":538006,"vw":5.274909},{"c":5.24,"h":5.27,"l":5.24,"n":3345,"o":5.2699,"t":"2026-10-09T16:45:00Z","v":881590,"vw":5.254024},{"c":5.255,"h":5.26,"l":5.23,"n":3514,"o":5.24,"t":"2026-10-09T17:00:00Z","v":1264320,"vw":5.241214},{"c":5.2801,"h":5.29,"l":5.2514,"n":2336,"o":5.26,"t":"2026-10-09T17:15:00Z","v":746441,"vw":5.273827},{"c":5.31,"h":5.32,"l":5.27,"n":2928,"o":5.285,"t":"2026-10-09T17:30:00Z","v":1213205,"vw":5.290851},{"c":5.355,"h":5.38,"l":5.2901,"n":2781,"o":5.305,"t":"2026-10-09T17:45:00Z","v":1021193,"vw":5.336669},{"c":5.34,"h":5.36,"l":5.32,"n":3012,"o":5.355,"t":"2026-10-09T18:00:00Z","v":1381978,"vw":5.346567},{"c":5.335,"h":5.4,"l":5.33,"n":2824,"o":5.35,"t":"2026-10-09T18:15:00Z","v":982974,"vw":5.368587},{"c":5.34,"h":5.35,"l":5.32,"n":2237,"o":5.335,"t":"2026-10-09T18:30:00Z","v":743233,"vw":5.333204},{"c":5.365,"h":5.39,"l":5.3301,"n":2357,"o":5.3301,"t":"2026-10-09T18:45:00Z","v":686803,"vw":5.364714},{"c":5.355,"h":5.375,"l":5.35,"n":2233,"o":5.36,"t":"2026-10-09T19:00:00Z","v":580418,"vw":5.360592},{"c":5.375,"h":5.38,"l":5.35,"n":2755,"o":5.355,"t":"2026-10-09T19:15:00Z","v":678539,"vw":5.367645},{"c":5.405,"h":5.41,"l":5.345,"n":4319,"o":5.375,"t":"2026-10-09T19:30:00Z","v":1303516,"vw":5.380426},{"c":5.435,"h":5.45,"l":5.4,"n":8010,"o":5.4099,"t":"2026-10-09T19:45:00Z","v":3426419,"vw":5.427511},{"c":5.43,"h":5.44,"l":5.4,"n":234,"o":5.44,"t":"2026-10-09T20:00:00Z","v":2366605,"vw":5.43945},{"c":5.4393,"h":5.44,"l":5.43,"n":72,"o":5.4303,"t":"2026-10-09T20:15:00Z","v":16383,"vw":5.436452},{"c":5.44,"h":5.44,"l":5.43,"n":167,"o":5.43,"t":"2026-10-09T20:30:00Z","v":116707,"vw":5.434154},{"c":5.43,"h":5.44,"l":5.43,"n":217,"o":5.43,"t":"2026-10-09T20:45:00Z","v":161753,"vw":5.43459},{"c":5.43,"h":5.44,"l":5.42,"n":157,"o":5.44,"t":"2026-10-09T21:00:00Z","v":31816,"vw":5.429258},{"c":5.42,"h":5.43,"l":5.42,"n":46,"o":5.4203,"t":"2026-10-09T21:15:00Z","v":18466,"vw":5.420479},{"c":5.43,"h":5.43,"l":5.42,"n":50,"o":5.43,"t":"2026-10-09T21:30:00Z","v":13023,"vw":5.426448},{"c":5.4298,"h":5.43,"l":5.42,"n":59,"o":5.422,"t":"2026-10-09T21:45:00Z","v":7770,"vw":5.423348},{"c":5.4204,"h":5.43,"l":5.42,"n":66,"o":5.42,"t":"2026-10-09T22:00:00Z","v":12683,"vw":5.42346},{"c":5.43,"h":5.44,"l":5.42,"n":126,"o":5.43,"t":"2026-10-09T22:15:00Z","v":49948,"vw":5.430732},{"c":5.42,"h":5.43,"l":5.42,"n":45,"o":5.42,"t":"2026-10-09T22:30:00Z","v":8241,"vw":5.422057},{"c":5.42,"h":5.438,"l":5.42,"n":90,"o":5.43,"t":"2026-10-09T22:45:00Z","v":9405,"vw":5.427579},{"c":5.43,"h":5.43,"l":5.42,"n":69,"o":5.4204,"t":"2026-10-09T23:00:00Z","v":8121,"vw":5.423691},{"c":5.43,"h":5.43,"l":5.4,"n":126,"o":5.42,"t":"2026-10-09T23:15:00Z","v":11572,"vw":5.418538},{"c":5.42,"h":5.43,"l":5.407,"n":41,"o":5.4254,"t":"2026-10-09T23:30:00Z","v":4613,"vw":5.414605},{"c":5.4299,"h":5.43,"l":5.4,"n":37,"o":5.42,"t":"2026-10-09T23:45:00Z","v":11157,"vw":5.408193},{"c":5.42,"h":5.46,"l":5.41,"n":701,"o":5.42,"t":"2026-10-12T08:00:00Z","v":84059,"vw":5.442173},{"c":5.42,"h":5.43,"l":5.42,"n":51,"o":5.43,"t":"2026-10-12T08:15:00Z","v":2915,"vw":5.421914},{"c":5.4016,"h":5.42,"l":5.4,"n":177,"o":5.42,"t":"2026-10-12T08:30:00Z","v":12446,"vw":5.40427},{"c":5.4,"h":5.401,"l":5.4,"n":60,"o":5.4,"t":"2026-10-12T08:45:00Z","v":13743,"vw":5.400032},{"c":5.41,"h":5.42,"l":5.3995,"n":27,"o":5.3995,"t":"2026-10-12T09:00:00Z","v":7718,"vw":5.406669},{"c":5.42,"h":5.42,"l":5.4105,"n":18,"o":5.4195,"t":"2026-10-12T09:15:00Z","v":1159,"vw":5.413754},{"c":5.4101,"h":5.4101,"l":5.4101,"n":4,"o":5.4101,"t":"2026-10-12T09:30:00Z","v":514,"vw":5.4101},{"c":5.41,"h":5.42,"l":5.41,"n":24,"o":5.4104,"t":"2026-10-12T09:45:00Z","v":4175,"vw":5.412348},{"c":5.4105,"h":5.4105,"l":5.41,"n":25,"o":5.41,"t":"2026-10-12T10:00:00Z","v":3730,"vw":5.410375},{"c":5.43,"h":5.4305,"l":5.41,"n":78,"o":5.4103,"t":"2026-10-12T10:15:00Z","v":6096,"vw":5.425421},{"c":5.42,"h":5.43,"l":5.415,"n":47,"o":5.43,"t":"2026-10-12T10:30:00Z","v":7814,"vw":5.424564},{"c":5.42,"h":5.43,"l":5.42,"n":13,"o":5.425,"t":"2026-10-12T10:45:00Z","v":3437,"vw":5.420843},{"c":5.39,"h":5.43,"l":5.39,"n":395,"o":5.4215,"t":"2026-10-12T11:00:00Z","v":71214,"vw":5.41335},{"c":5.3904,"h":5.42,"l":5.38,"n":203,"o":5.3901,"t":"2026-10-12T11:15:00Z","v":77475,"vw":5.394754},{"c":5.39,"h":5.41,"l":5.39,"n":111,"o":5.3904,"t":"2026-10-12T11:30:00Z","v":10854,"vw":5.396599},{"c":5.4,"h":5.4,"l":5.38,"n":197,"o":5.38,"t":"2026-10-12T11:45:00Z","v":121987,"vw":5.389054},{"c":5.39,"h":5.39,"l":5.37,"n":310,"o":5.39,"t":"2026-10-12T12:00:00Z","v":86502,"vw":5.378911},{"c":5.38,"h":5.3995,"l":5.38,"n":82,"o":5.39,"t":"2026-10-12T12:15:00Z","v":19647,"vw":5.386282},{"c":5.3903,"h":5.3903,"l":5.37,"n":223,"o":5.38,"t":"2026-10-12T12:30:00Z","v":47655,"vw":5.377689},{"c":5.4185,"h":5.42,"l":5.3998,"n":90,"o":5.4,"t":"2026-10-12T12:45:00Z","v":19597,"vw":5.410984},{"c":5.4095,"h":5.4102,"l":5.4,"n":171,"o":5.41,"t":"2026-10-12T13:00:00Z","v":27568,"vw":5.408588},{"c":5.38,"h":5.42,"l":5.36,"n":506,"o":5.4,"t":"2026-10-12T13:15:00Z","v":64386,"vw":5.400897},{"c":5.355,"h":5.425,"l":5.33,"n":5216,"o":5.4,"t":"2026-10-12T13:30:00Z","v":1501037,"vw":5.372684},{"c":5.27,"h":5.37,"l":5.26,"n":4519,"o":5.355,"t":"2026-10-12T13:45:00Z","v":948117,"vw":5.302881},{"c":5.27,"h":5.295,"l":5.24,"n":3959,"o":5.275,"t":"2026-10-12T14:00:00Z","v":929717,"vw":5.260937},{"c":5.25,"h":5.275,"l":5.22,"n":3620,"o":5.27,"t":"2026-10-12T14:15:00Z","v":865854,"vw":5.244969},{"c":5.25,"h":5.28,"l":5.245,"n":4126,"o":5.255,"t":"2026-10-12T14:30:00Z","v":996013,"vw":5.262342},{"c":5.225,"h":5.26,"l":5.22,"n":3134,"o":5.2515,"t":"2026-10-12T14:45:00Z","v":829146,"vw":5.244968},{"c":5.2397,"h":5.245,"l":5.22,"n":2659,"o":5.225,"t":"2026-10-12T15:00:00Z","v":647448,"vw":5.233361},{"c":5.2562,"h":5.26,"l":5.23,"n":2022,"o":5.23,"t":"2026-10-12T15:15:00Z","v":598702,"vw":5.247764},{"c":5.245,"h":5.26,"l":5.24,"n":2283,"o":5.25,"t":"2026-10-12T15:30:00Z","v":756966,"vw":5.250564},{"c":5.235,"h":5.26,"l":5.23,"n":1978,"o":5.25,"t":"2026-10-12T15:45:00Z","v":509748,"vw":5.246265},{"c":5.2458,"h":5.255,"l":5.225,"n":2770,"o":5.23,"t":"2026-10-12T16:00:00Z","v":937658,"vw":5.236196},{"c":5.235,"h":5.265,"l":5.235,"n":1871,"o":5.245,"t":"2026-10-12T16:15:00Z","v":469120,"vw":5.247472},{"c":5.225,"h":5.24,"l":5.22,"n":2406,"o":5.235,"t":"2026-10-12T16:30:00Z","v":412136,"vw":5.229372},{"c":5.2,"h":5.23,"l":5.2,"n":2800,"o":5.22,"t":"2026-10-12T16:45:00Z","v":547966,"vw":5.213867},{"c":5.215,"h":5.22,"l":5.2,"n":1591,"o":5.2,"t":"2026-10-12T17:00:00Z","v":378425,"vw":5.208653},{"c":5.215,"h":5.22,"l":5.2,"n":1609,"o":5.21,"t":"2026-10-12T17:15:00Z","v":465795,"vw":5.213078},{"c":5.175,"h":5.22,"l":5.17,"n":3214,"o":5.21,"t":"2026-10-12T17:30:00Z","v":758163,"vw":5.195195},{"c":5.1601,"h":5.18,"l":5.16,"n":2565,"o":5.175,"t":"2026-10-12T17:45:00Z","v":481009,"vw":5.168843},{"c":5.135,"h":5.17,"l":5.13,"n":3058,"o":5.1601,"t":"2026-10-12T18:00:00Z","v":797200,"vw":5.147965},{"c":5.14,"h":5.14,"l":5.13,"n":1788,"o":5.135,"t":"2026-10-12T18:15:00Z","v":430704,"vw":5.135915},{"c":5.145,"h":5.16,"l":5.13,"n":2000,"o":5.14,"t":"2026-10-12T18:30:00Z","v":489592,"vw":5.143831},{"c":5.165,"h":5.17,"l":5.14,"n":2021,"o":5.1435,"t":"2026-10-12T18:45:00Z","v":612612,"vw":5.157012},{"c":5.1726,"h":5.185,"l":5.16,"n":2007,"o":5.16,"t":"2026-10-12T19:00:00Z","v":630878,"vw":5.174204},{"c":5.1668,"h":5.1899,"l":5.16,"n":2038,"o":5.17,"t":"2026-10-12T19:15:00Z","v":629723,"vw":5.173605},{"c":5.16,"h":5.195,"l":5.16,"n":2757,"o":5.165,"t":"2026-10-12T19:30:00Z","v":1009066,"vw":5.179213},{"c":5.16,"h":5.17,"l":5.13,"n":7659,"o":5.16,"t":"2026-10-12T19:45:00Z","v":2851842,"vw":5.146218},{"c":5.1402,"h":5.16,"l":5.13,"n":200,"o":5.15,"t":"2026-10-12T20:00:00Z","v":3301739,"vw":5.140249},{"c":5.15,"h":5.15,"l":5.14,"n":229,"o":5.14,"t":"2026-10-12T20:15:00Z","v":87782,"vw":5.144423},{"c":5.15,"h":5.16,"l":5.14,"n":271,"o":5.1495,"t":"2026-10-12T20:30:00Z","v":166852,"vw":5.14627},{"c":5.14,"h":5.16,"l":5.14,"n":301,"o":5.15,"t":"2026-10-12T20:45:00Z","v":200677,"vw":5.152782},{"c":5.14,"h":5.15,"l":5.14,"n":89,"o":5.14,"t":"2026-10-12T21:00:00Z","v":39070,"vw":5.144937},{"c":5.152,"h":5.16,"l":5.14,"n":102,"o":5.1405,"t":"2026-10-12T21:15:00Z","v":35958,"vw":5.153449},{"c":5.1485,"h":5.16,"l":5.14,"n":143,"o":5.16,"t":"2026-10-12T21:30:00Z","v":18167,"vw":5.141354},{"c":5.14,"h":5.15,"l":5.14,"n":70,"o":5.15,"t":"2026-10-12T21:45:00Z","v":12730,"vw":5.142759},{"c":5.1401,"h":5.15,"l":5.14,"n":58,"o":5.15,"t":"2026-10-12T22:00:00Z","v":14665,"vw":5.141285},{"c":5.1407,"h":5.15,"l":5.14,"n":53,"o":5.15,"t":"2026-10-12T22:15:00Z","v":7020,"vw":5.144378},{"c":5.15,"h":5.15,"l":5.14,"n":62,"o":5.1407,"t":"2026-10-12T22:30:00Z","v":11701,"vw":5.145968},{"c":5.1496,"h":5.15,"l":5.14,"n":36,"o":5.1408,"t":"2026-10-12T22:45:00Z","v":7115,"vw":5.143544},{"c":5.1498,"h":5.15,"l":5.14,"n":186,"o":5.1402,"t":"2026-10-12T23:00:00Z","v":37516,"vw":5.141604},{"c":5.1496,"h":5.15,"l":5.14,"n":159,"o":5.1498,"t":"2026-10-12T23:15:00Z","v":18139,"vw":5.141138},{"c":5.1402,"h":5.1499,"l":5.14,"n":46,"o":5.145,"t":"2026-10-12T23:30:00Z","v":8280,"vw":5.143514},{"c":5.1415,"h":5.15,"l":5.14,"n":66,"o":5.14,"t":"2026-10-12T23:45:00Z","v":14309,"vw":5.141888},{"c":5.14,"h":5.14,"l":5.09,"n":821,"o":5.12,"t":"2026-10-13T08:00:00Z","v":73183,"vw":5.106527},{"c":5.15,"h":5.17,"l":5.13,"n":48,"o":5.15,"t":"2026-10-13T08:15:00Z","v":5116,"vw":5.159829},{"c":5.1482,"h":5.15,"l":5.1458,"n":27,"o":5.15,"t":"2026-10-13T08:30:00Z","v":1304,"vw":5.147273},{"c":5.13,"h":5.14,"l":5.13,"n":19,"o":5.14,"t":"2026-10-13T08:45:00Z","v":1749,"vw":5.138707},{"c":5.1295,"h":5.135,"l":5.12,"n":60,"o":5.135,"t":"2026-10-13T09:00:00Z","v":3202,"vw":5.127842},{"c":5.1495,"h":5.1495,"l":5.125,"n":60,"o":5.125,"t":"2026-10-13T09:15:00Z","v":3819,"vw":5.130784},{"c":5.13,"h":5.149,"l":5.13,"n":35,"o":5.14,"t":"2026-10-13T09:30:00Z","v":5178,"vw":5.137683},{"c":5.129,"h":5.13,"l":5.1,"n":135,"o":5.13,"t":"2026-10-13T09:45:00Z","v":21876,"vw":5.108656},{"c":5.1001,"h":5.13,"l":5.1,"n":81,"o":5.12,"t":"2026-10-13T10:00:00Z","v":21947,"vw":5.103969},{"c":5.1195,"h":5.13,"l":5.1195,"n":34,"o":5.13,"t":"2026-10-13T10:15:00Z","v":9728,"vw":5.120097},{"c":5.1,"h":5.12,"l":5.1,"n":67,"o":5.12,"t":"2026-10-13T10:30:00Z","v":3098,"vw":5.109534},{"c":5.1,"h":5.11,"l":5.09,"n":143,"o":5.11,"t":"2026-10-13T10:45:00Z","v":3935,"vw":5.095196},{"c":5.07,"h":5.1,"l":5.07,"n":441,"o":5.1,"t":"2026-10-13T11:00:00Z","v":47203,"vw":5.083147},{"c":5.0577,"h":5.08,"l":5.04,"n":503,"o":5.072,"t":"2026-10-13T11:15:00Z","v":114688,"vw":5.060356},{"c":5.06,"h":5.07,"l":5.05,"n":132,"o":5.05,"t":"2026-10-13T11:30:00Z","v":29334,"vw":5.059331},{"c":5.0685,"h":5.0685,"l":5.05,"n":212,"o":5.0595,"t":"2026-10-13T11:45:00Z","v":70328,"vw":5.055951},{"c":5.05,"h":5.06,"l":5.04,"n":253,"o":5.06,"t":"2026-10-13T12:00:00Z","v":26171,"vw":5.05135},{"c":5.0499,"h":5.05,"l":5.04,"n":256,"o":5.05,"t":"2026-10-13T12:15:00Z","v":22634,"vw":5.043811},{"c":5.04,"h":5.055,"l":5.04,"n":189,"o":5.04,"t":"2026-10-13T12:30:00Z","v":51622,"vw":5.043204},{"c":5.0318,"h":5.05,"l":5.03,"n":377,"o":5.05,"t":"2026-10-13T12:45:00Z","v":66015,"vw":5.040653},{"c":5.04,"h":5.06,"l":5.03,"n":323,"o":5.0319,"t":"2026-10-13T13:00:00Z","v":92352,"vw":5.046551},{"c":5.04,"h":5.05,"l":5.02,"n":553,"o":5.04,"t":"2026-10-13T13:15:00Z","v":84859,"vw":5.030207},{"c":5.12,"h":5.14,"l":5.022,"n":4374,"o":5.026,"t":"2026-10-13T13:30:00Z","v":1619524,"vw":5.085791},{"c":5.075,"h":5.15,"l":5.06,"n":3513,"o":5.125,"t":"2026-10-13T13:45:00Z","v":910015,"vw":5.101234},{"c":5.035,"h":5.075,"l":5.03,"n":3081,"o":5.075,"t":"2026-10-13T14:00:00Z","v":802791,"vw":5.047115},{"c":5.03,"h":5.05,"l":5.025,"n":2685,"o":5.0326,"t":"2026-10-13T14:15:00Z","v":485995,"vw":5.03596},{"c":5.0199,"h":5.0371,"l":5,"n":4202,"o":5.0301,"t":"2026-10-13T14:30:00Z","v":1079037,"vw":5.016043},{"c":5.0104,"h":5.04,"l":5.01,"n":2244,"o":5.015,"t":"2026-10-13T14:45:00Z","v":654841,"vw":5.022532},{"c":5.03,"h":5.0386,"l":5.01,"n":2205,"o":5.0102,"t":"2026-10-13T15:00:00Z","v":573591,"vw":5.022617},{"c":5.04,"h":5.05,"l":5.03,"n":2134,"o":5.03,"t":"2026-10-13T15:15:00Z","v":541292,"vw":5.035539},{"c":5.02,"h":5.04,"l":5.02,"n":1788,"o":5.035,"t":"2026-10-13T15:30:00Z","v":370709,"vw":5.033654},{"c":5.015,"h":5.02,"l":5.01,"n":2274,"o":5.02,"t":"2026-10-13T15:45:00Z","v":445077,"vw":5.016115},{"c":5.01,"h":5.03,"l":5.01,"n":1917,"o":5.0151,"t":"2026-10-13T16:00:00Z","v":405505,"vw":5.019239},{"c":5,"h":5.02,"l":5,"n":2308,"o":5.015,"t":"2026-10-13T16:15:00Z","v":358236,"vw":5.012615},{"c":5.01,"h":5.02,"l":5,"n":1673,"o":5.005,"t":"2026-10-13T16:30:00Z","v":320089,"vw":5.011001},{"c":5.005,"h":5.02,"l":5,"n":2627,"o":5.015,"t":"2026-10-13T16:45:00Z","v":579201,"vw":5.008997},{"c":4.98,"h":5.01,"l":4.98,"n":5353,"o":5.0053,"t":"2026-10-13T17:00:00Z","v":1317701,"vw":4.996901},{"c":4.9871,"h":5,"l":4.97,"n":2781,"o":4.98,"t":"2026-10-13T17:15:00Z","v":1046171,"vw":4.981899},{"c":4.98,"h":5,"l":4.98,"n":2089,"o":4.98,"t":"2026-10-13T17:30:00Z","v":359037,"vw":4.989022},{"c":4.965,"h":4.99,"l":4.96,"n":2490,"o":4.985,"t":"2026-10-13T17:45:00Z","v":431109,"vw":4.970267},{"c":4.9999,"h":5.03,"l":4.96,"n":2506,"o":4.965,"t":"2026-10-13T18:00:00Z","v":946103,"vw":4.99679},{"c":4.988,"h":5,"l":4.98,"n":1775,"o":4.995,"t":"2026-10-13T18:15:00Z","v":316700,"vw":4.990517},{"c":4.985,"h":4.99,"l":4.97,"n":1966,"o":4.985,"t":"2026-10-13T18:30:00Z","v":354023,"vw":4.977975},{"c":4.99,"h":5.01,"l":4.98,"n":1654,"o":4.98,"t":"2026-10-13T18:45:00Z","v":306010,"vw":4.993445},{"c":4.9971,"h":5.01,"l":4.98,"n":1986,"o":4.995,"t":"2026-10-13T19:00:00Z","v":639157,"vw":4.995082},{"c":5.003,"h":5.01,"l":4.99,"n":2030,"o":4.995,"t":"2026-10-13T19:15:00Z","v":391124,"vw":4.99862},{"c":4.995,"h":5.01,"l":4.98,"n":2868,"o":5,"t":"2026-10-13T19:30:00Z","v":1177124,"vw":4.998104},{"c":4.95,"h":5.01,"l":4.95,"n":8811,"o":4.995,"t":"2026-10-13T19:45:00Z","v":3459422,"vw":4.980603},{"c":4.96,"h":4.994,"l":4.95,"n":674,"o":4.95,"t":"2026-10-13T20:00:00Z","v":3114551,"vw":4.952146},{"c":4.96,"h":4.97,"l":4.96,"n":267,"o":4.96,"t":"2026-10-13T20:15:00Z","v":149567,"vw":4.964949},{"c":4.96,"h":4.97,"l":4.96,"n":230,"o":4.97,"t":"2026-10-13T20:30:00Z","v":132766,"vw":4.964536},{"c":4.97,"h":4.97,"l":4.96,"n":189,"o":4.97,"t":"2026-10-13T20:45:00Z","v":116787,"vw":4.965481},{"c":4.9694,"h":4.97,"l":4.96,"n":174,"o":4.97,"t":"2026-10-13T21:00:00Z","v":109961,"vw":4.964204},{"c":4.9502,"h":4.97,"l":4.95,"n":226,"o":4.9694,"t":"2026-10-13T21:15:00Z","v":69211,"vw":4.955445},{"c":4.96,"h":4.96,"l":4.95,"n":130,"o":4.96,"t":"2026-10-13T21:30:00Z","v":25623,"vw":4.957917},{"c":4.9696,"h":4.97,"l":4.95,"n":122,"o":4.96,"t":"2026-10-13T21:45:00Z","v":34555,"vw":4.956886},{"c":4.9696,"h":4.97,"l":4.95,"n":149,"o":4.9696,"t":"2026-10-13T22:00:00Z","v":38246,"vw":4.95862},{"c":4.97,"h":4.97,"l":4.96,"n":56,"o":4.97,"t":"2026-10-13T22:15:00Z","v":3914,"vw":4.967985},{"c":4.9604,"h":4.97,"l":4.96,"n":64,"o":4.9698,"t":"2026-10-13T22:30:00Z","v":14079,"vw":4.966223},{"c":4.9695,"h":4.97,"l":4.96,"n":49,"o":4.96,"t":"2026-10-13T22:45:00Z","v":5632,"vw":4.967469},{"c":4.96,"h":4.97,"l":4.96,"n":24,"o":4.9604,"t":"2026-10-13T23:00:00Z","v":15395,"vw":4.961047},{"c":4.9695,"h":4.97,"l":4.9507,"n":124,"o":4.9695,"t":"2026-10-13T23:15:00Z","v":10492,"vw":4.959832},{"c":4.96,"h":4.97,"l":4.96,"n":20,"o":4.9695,"t":"2026-10-13T23:30:00Z","v":4174,"vw":4.964279},{"c":4.962,"h":4.97,"l":4.96,"n":27,"o":4.9695,"t":"2026-10-13T23:45:00Z","v":3054,"vw":4.964263},{"c":4.9798,"h":5.01,"l":4.97,"n":712,"o":5,"t":"2026-10-14T08:00:00Z","v":72563,"vw":4.99141},{"c":4.9895,"h":4.99,"l":4.97,"n":46,"o":4.98,"t":"2026-10-14T08:15:00Z","v":9183,"vw":4.978263},{"c":4.9795,"h":4.99,"l":4.9795,"n":48,"o":4.9895,"t":"2026-10-14T08:30:00Z","v":11388,"vw":4.985547},{"c":4.98,"h":4.98,"l":4.9705,"n":17,"o":4.98,"t":"2026-10-14T08:45:00Z","v":4137,"vw":4.978742},{"c":4.965,"h":4.97,"l":4.96,"n":94,"o":4.97,"t":"2026-10-14T09:00:00Z","v":9664,"vw":4.966812},{"c":4.96,"h":4.97,"l":4.96,"n":108,"o":4.9605,"t":"2026-10-14T09:15:00Z","v":5369,"vw":4.963098},{"c":4.9699,"h":4.97,"l":4.9699,"n":10,"o":4.97,"t":"2026-10-14T09:30:00Z","v":1325,"vw":4.969991},{"c":4.97,"h":4.97,"l":4.9605,"n":21,"o":4.9695,"t":"2026-10-14T09:45:00Z","v":2437,"vw":4.96921},{"c":4.97,"h":4.97,"l":4.96,"n":23,"o":4.97,"t":"2026-10-14T10:00:00Z","v":1548,"vw":4.963792},{"c":4.97,"h":4.97,"l":4.9694,"n":15,"o":4.97,"t":"2026-10-14T10:15:00Z","v":1916,"vw":4.969862},{"c":4.97,"h":4.97,"l":4.96,"n":7,"o":4.97,"t":"2026-10-14T10:30:00Z","v":486,"vw":4.9675},{"c":4.97,"h":4.97,"l":4.96,"n":127,"o":4.97,"t":"2026-10-14T10:45:00Z","v":5044,"vw":4.964579},{"c":4.94,"h":4.97,"l":4.93,"n":602,"o":4.965,"t":"2026-10-14T11:00:00Z","v":48541,"vw":4.95578},{"c":4.94,"h":4.95,"l":4.93,"n":202,"o":4.9385,"t":"2026-10-14T11:15:00Z","v":36073,"vw":4.941883},{"c":4.93,"h":4.95,"l":4.93,"n":104,"o":4.94,"t":"2026-10-14T11:30:00Z","v":26032,"vw":4.939347},{"c":4.93,"h":4.94,"l":4.93,"n":228,"o":4.93,"t":"2026-10-14T11:45:00Z","v":20518,"vw":4.932043},{"c":4.938,"h":4.94,"l":4.92,"n":345,"o":4.9295,"t":"2026-10-14T12:00:00Z","v":77155,"vw":4.926587},{"c":4.94,"h":4.94,"l":4.93,"n":261,"o":4.93,"t":"2026-10-14T12:15:00Z","v":89136,"vw":4.936196},{"c":4.82,"h":4.95,"l":4.82,"n":1670,"o":4.94,"t":"2026-10-14T12:30:00Z","v":328341,"vw":4.866805},{"c":4.8,"h":4.85,"l":4.8,"n":763,"o":4.83,"t":"2026-10-14T12:45:00Z","v":306181,"vw":4.837655},{"c":4.81,"h":4.83,"l":4.8,"n":692,"o":4.81,"t":"2026-10-14T13:00:00Z","v":288787,"vw":4.815469},{"c":4.86,"h":4.87,"l":4.79,"n":1017,"o":4.8005,"t":"2026-10-14T13:15:00Z","v":142848,"vw":4.816585},{"c":4.815,"h":4.9124,"l":4.79,"n":4936,"o":4.86,"t":"2026-10-14T13:30:00Z","v":1809739,"vw":4.834192},{"c":4.7803,"h":4.87,"l":4.78,"n":3632,"o":4.8199,"t":"2026-10-14T13:45:00Z","v":842345,"vw":4.820882},{"c":4.7586,"h":4.79,"l":4.75,"n":3862,"o":4.79,"t":"2026-10-14T14:00:00Z","v":1087448,"vw":4.767732},{"c":4.79,"h":4.81,"l":4.75,"n":3013,"o":4.755,"t":"2026-10-14T14:15:00Z","v":877401,"vw":4.788023},{"c":4.805,"h":4.82,"l":4.78,"n":2426,"o":4.79,"t":"2026-10-14T14:30:00Z","v":635044,"vw":4.792752},{"c":4.755,"h":4.81,"l":4.75,"n":2632,"o":4.805,"t":"2026-10-14T14:45:00Z","v":793794,"vw":4.772763},{"c":4.72,"h":4.755,"l":4.72,"n":3653,"o":4.75,"t":"2026-10-14T15:00:00Z","v":967057,"vw":4.734049},{"c":4.755,"h":4.76,"l":4.72,"n":2463,"o":4.72,"t":"2026-10-14T15:15:00Z","v":599704,"vw":4.745238},{"c":4.7401,"h":4.76,"l":4.73,"n":3068,"o":4.75,"t":"2026-10-14T15:30:00Z","v":616657,"vw":4.746969},{"c":4.75,"h":4.77,"l":4.73,"n":2427,"o":4.745,"t":"2026-10-14T15:45:00Z","v":695952,"vw":4.747499},{"c":4.715,"h":4.75,"l":4.71,"n":2192,"o":4.75,"t":"2026-10-14T16:00:00Z","v":498954,"vw":4.734588},{"c":4.735,"h":4.74,"l":4.71,"n":1903,"o":4.715,"t":"2026-10-14T16:15:00Z","v":469800,"vw":4.726509},{"c":4.755,"h":4.76,"l":4.72,"n":1961,"o":4.735,"t":"2026-10-14T16:30:00Z","v":664596,"vw":4.743085},{"c":4.755,"h":4.76,"l":4.74,"n":1597,"o":4.755,"t":"2026-10-14T16:45:00Z","v":405484,"vw":4.748684},{"c":4.735,"h":4.77,"l":4.72,"n":1670,"o":4.7579,"t":"2026-10-14T17:00:00Z","v":481867,"vw":4.742309},{"c":4.72,"h":4.74,"l":4.72,"n":1459,"o":4.73,"t":"2026-10-14T17:15:00Z","v":365300,"vw":4.731027},{"c":4.725,"h":4.73,"l":4.7,"n":2518,"o":4.72,"t":"2026-10-14T17:30:00Z","v":796547,"vw":4.714306},{"c":4.67,"h":4.73,"l":4.67,"n":3171,"o":4.7268,"t":"2026-10-14T17:45:00Z","v":957462,"vw":4.693063},{"c":4.67,"h":4.68,"l":4.65,"n":2504,"o":4.675,"t":"2026-10-14T18:00:00Z","v":840107,"vw":4.666654},{"c":4.635,"h":4.67,"l":4.63,"n":2205,"o":4.665,"t":"2026-10-14T18:15:00Z","v":449642,"vw":4.648542},{"c":4.615,"h":4.64,"l":4.61,"n":2240,"o":4.635,"t":"2026-10-14T18:30:00Z","v":655681,"vw":4.621174},{"c":4.635,"h":4.64,"l":4.61,"n":2263,"o":4.615,"t":"2026-10-14T18:45:00Z","v":789574,"vw":4.624918},{"c":4.64,"h":4.66,"l":4.63,"n":2046,"o":4.635,"t":"2026-10-14T19:00:00Z","v":765794,"vw":4.642825},{"c":4.64,"h":4.65,"l":4.63,"n":2354,"o":4.64,"t":"2026-10-14T19:15:00Z","v":740931,"vw":4.641767},{"c":4.635,"h":4.66,"l":4.63,"n":3319,"o":4.635,"t":"2026-10-14T19:30:00Z","v":1274063,"vw":4.646313},{"c":4.615,"h":4.65,"l":4.605,"n":7210,"o":4.63,"t":"2026-10-14T19:45:00Z","v":3167596,"vw":4.621826},{"c":4.61,"h":4.63,"l":4.61,"n":341,"o":4.61,"t":"2026-10-14T20:00:00Z","v":2164871,"vw":4.610708},{"c":4.61,"h":4.62,"l":4.61,"n":403,"o":4.62,"t":"2026-10-14T20:15:00Z","v":279546,"vw":4.615297},{"c":4.62,"h":4.62,"l":4.61,"n":377,"o":4.61,"t":"2026-10-14T20:30:00Z","v":226434,"vw":4.615058},{"c":4.61,"h":4.62,"l":4.61,"n":279,"o":4.62,"t":"2026-10-14T20:45:00Z","v":190410,"vw":4.615101},{"c":4.6197,"h":4.63,"l":4.61,"n":176,"o":4.62,"t":"2026-10-14T21:00:00Z","v":25930,"vw":4.616156},{"c":4.6104,"h":4.62,"l":4.61,"n":120,"o":4.61,"t":"2026-10-14T21:15:00Z","v":12712,"vw":4.615669},{"c":4.61,"h":4.62,"l":4.6,"n":361,"o":4.62,"t":"2026-10-14T21:30:00Z","v":32738,"vw":4.6113},{"c":4.61,"h":4.61,"l":4.6,"n":170,"o":4.6085,"t":"2026-10-14T21:45:00Z","v":45347,"vw":4.604318},{"c":4.6007,"h":4.61,"l":4.6,"n":137,"o":4.61,"t":"2026-10-14T22:00:00Z","v":15323,"vw":4.605081},{"c":4.61,"h":4.61,"l":4.6,"n":95,"o":4.61,"t":"2026-10-14T22:15:00Z","v":38292,"vw":4.601994},{"c":4.59,"h":4.61,"l":4.59,"n":459,"o":4.605,"t":"2026-10-14T22:30:00Z","v":27429,"vw":4.602032},{"c":4.598,"h":4.6,"l":4.59,"n":159,"o":4.5902,"t":"2026-10-14T22:45:00Z","v":29208,"vw":4.59522},{"c":4.59,"h":4.6,"l":4.59,"n":164,"o":4.5915,"t":"2026-10-14T23:00:00Z","v":84396,"vw":4.590601},{"c":4.5899,"h":4.59,"l":4.58,"n":126,"o":4.5899,"t":"2026-10-14T23:15:00Z","v":15022,"vw":4.581676},{"c":4.5785,"h":4.59,"l":4.56,"n":178,"o":4.58,"t":"2026-10-14T23:30:00Z","v":47296,"vw":4.569754},{"c":4.56,"h":4.58,"l":4.55,"n":88,"o":4.57,"t":"2026-10-14T23:45:00Z","v":8199,"vw":4.562289},{"c":4.5201,"h":4.59,"l":4.52,"n":1172,"o":4.58,"t":"2026-10-15T08:00:00Z","v":200659,"vw":4.557461},{"c":4.53,"h":4.54,"l":4.52,"n":108,"o":4.52,"t":"2026-10-15T08:15:00Z","v":18389,"vw":4.525802},{"c":4.54,"h":4.54,"l":4.52,"n":43,"o":4.53,"t":"2026-10-15T08:30:00Z","v":6693,"vw":4.53326},{"c":4.55,"h":4.55,"l":4.53,"n":58,"o":4.53,"t":"2026-10-15T08:45:00Z","v":15648,"vw":4.542731},{"c":4.54,"h":4.55,"l":4.54,"n":14,"o":4.5405,"t":"2026-10-15T09:00:00Z","v":6789,"vw":4.543},{"c":4.52,"h":4.55,"l":4.52,"n":191,"o":4.55,"t":"2026-10-15T09:15:00Z","v":63787,"vw":4.535334},{"c":4.5103,"h":4.525,"l":4.51,"n":138,"o":4.525,"t":"2026-10-15T09:30:00Z","v":10076,"vw":4.515968},{"c":4.5205,"h":4.53,"l":4.51,"n":110,"o":4.5101,"t":"2026-10-15T09:45:00Z","v":13161,"vw":4.518253},{"c":4.5295,"h":4.53,"l":4.52,"n":28,"o":4.52,"t":"2026-10-15T10:00:00Z","v":6414,"vw":4.526832},{"c":4.5295,"h":4.53,"l":4.52,"n":75,"o":4.53,"t":"2026-10-15T10:15:00Z","v":16474,"vw":4.525616},{"c":4.5195,"h":4.53,"l":4.51,"n":131,"o":4.5204,"t":"2026-10-15T10:30:00Z","v":8618,"vw":4.512932},{"c":4.52,"h":4.52,"l":4.51,"n":158,"o":4.52,"t":"2026-10-15T10:45:00Z","v":19198,"vw":4.510691},{"c":4.5,"h":4.52,"l":4.46,"n":925,"o":4.52,"t":"2026-10-15T11:00:00Z","v":155163,"vw":4.493859},{"c":4.518,"h":4.52,"l":4.5,"n":204,"o":4.505,"t":"2026-10-15T11:15:00Z","v":25591,"vw":4.507831},{"c":4.55,"h":4.57,"l":4.5178,"n":265,"o":4.52,"t":"2026-10-15T11:30:00Z","v":50853,"vw":4.550717},{"c":4.55,"h":4.555,"l":4.5309,"n":160,"o":4.54,"t":"2026-10-15T11:45:00Z","v":17669,"vw":4.542461},{"c":4.5395,"h":4.5405,"l":4.5102,"n":223,"o":4.5405,"t":"2026-10-15T12:00:00Z","v":32318,"vw":4.532264},{"c":4.54,"h":4.55,"l":4.52,"n":177,"o":4.53,"t":"2026-10-15T12:15:00Z","v":60427,"vw":4.541481},{"c":4.52,"h":4.54,"l":4.5,"n":311,"o":4.54,"t":"2026-10-15T12:30:00Z","v":49700,"vw":4.524808},{"c":4.51,"h":4.53,"l":4.51,"n":294,"o":4.53,"t":"2026-10-15T12:45:00Z","v":99879,"vw":4.51755},{"c":4.5,"h":4.51,"l":4.485,"n":552,"o":4.51,"t":"2026-10-15T13:00:00Z","v":130387,"vw":4.498771},{"c":4.5,"h":4.5079,"l":4.49,"n":380,"o":4.5,"t":"2026-10-15T13:15:00Z","v":98469,"vw":4.495841},{"c":4.495,"h":4.57,"l":4.44,"n":6438,"o":4.49,"t":"2026-10-15T13:30:00Z","v":2229224,"vw":4.494436},{"c":4.45,"h":4.49,"l":4.43,"n":4439,"o":4.49,"t":"2026-10-15T13:45:00Z","v":1285549,"vw":4.466124},{"c":4.535,"h":4.55,"l":4.44,"n":3975,"o":4.4495,"t":"2026-10-15T14:00:00Z","v":1315575,"vw":4.498082},{"c":4.525,"h":4.57,"l":4.52,"n":3095,"o":4.535,"t":"2026-10-15T14:15:00Z","v":801070,"vw":4.538365},{"c":4.585,"h":4.6,"l":4.52,"n":3166,"o":4.525,"t":"2026-10-15T14:30:00Z","v":1042343,"vw":4.568029},{"c":4.575,"h":4.59,"l":4.56,"n":2869,"o":4.585,"t":"2026-10-15T14:45:00Z","v":836288,"vw":4.576175},{"c":4.635,"h":4.64,"l":4.56,"n":3137,"o":4.575,"t":"2026-10-15T15:00:00Z","v":1334875,"vw":4.604924},{"c":4.615,"h":4.65,"l":4.61,"n":2408,"o":4.6301,"t":"2026-10-15T15:15:00Z","v":714971,"vw":4.623508},{"c":4.585,"h":4.62,"l":4.58,"n":2540,"o":4.615,"t":"2026-10-15T15:30:00Z","v":841693,"vw":4.602711},{"c":4.585,"h":4.59,"l":4.57,"n":2046,"o":4.59,"t":"2026-10-15T15:45:00Z","v":529821,"vw":4.581211},{"c":4.5482,"h":4.59,"l":4.54,"n":2686,"o":4.585,"t":"2026-10-15T16:00:00Z","v":729372,"vw":4.564179},{"c":4.5601,"h":4.57,"l":4.54,"n":2208,"o":4.545,"t":"2026-10-15T16:15:00Z","v":508581,"vw":4.55838},{"c":4.58,"h":4.59,"l":4.55,"n":1845,"o":4.565,"t":"2026-10-15T16:30:00Z","v":526430,"vw":4.569281},{"c":4.58,"h":4.58,"l":4.56,"n":1383,"o":4.574,"t":"2026-10-15T16:45:00Z","v":437733,"vw":4.571613},{"c":4.59,"h":4.6,"l":4.57,"n":1591,"o":4.575,"t":"2026-10-15T17:00:00Z","v":399624,"vw":4.589207},{"c":4.62,"h":4.62,"l":4.59,"n":1558,"o":4.59,"t":"2026-10-15T17:15:00Z","v":483338,"vw":4.60155},{"c":4.6301,"h":4.64,"l":4.61,"n":1498,"o":4.6122,"t":"2026-10-15T17:30:00Z","v":576077,"vw":4.626727},{"c":4.6124,"h":4.65,"l":4.61,"n":1765,"o":4.63,"t":"2026-10-15T17:45:00Z","v":530009,"vw":4.635224},{"c":4.615,"h":4.63,"l":4.61,"n":1914,"o":4.61,"t":"2026-10-15T18:00:00Z","v":626454,"vw":4.619252},{"c":4.6233,"h":4.63,"l":4.61,"n":1776,"o":4.62,"t":"2026-10-15T18:15:00Z","v":527726,"vw":4.618694},{"c":4.645,"h":4.65,"l":4.62,"n":2080,"o":4.62,"t":"2026-10-15T18:30:00Z","v":701823,"vw":4.634917},{"c":4.665,"h":4.67,"l":4.64,"n":1569,"o":4.645,"t":"2026-10-15T18:45:00Z","v":385557,"vw":4.657414},{"c":4.755,"h":4.775,"l":4.665,"n":3271,"o":4.67,"t":"2026-10-15T19:00:00Z","v":1997415,"vw":4.741091},{"c":4.78,"h":4.8,"l":4.755,"n":3217,"o":4.755,"t":"2026-10-15T19:15:00Z","v":2001908,"vw":4.778718},{"c":4.825,"h":4.84,"l":4.77,"n":3041,"o":4.775,"t":"2026-10-15T19:30:00Z","v":1032569,"vw":4.81074},{"c":4.805,"h":4.86,"l":4.8,"n":6545,"o":4.825,"t":"2026-10-15T19:45:00Z","v":2651080,"vw":4.836753},{"c":4.8202,"h":4.83,"l":4.8,"n":202,"o":4.81,"t":"2026-10-15T20:00:00Z","v":1772056,"vw":4.80996},{"c":4.8297,"h":4.83,"l":4.81,"n":112,"o":4.82,"t":"2026-10-15T20:15:00Z","v":20593,"vw":4.816438},{"c":4.83,"h":4.83,"l":4.82,"n":150,"o":4.8297,"t":"2026-10-15T20:30:00Z","v":21720,"vw":4.829281},{"c":4.82,"h":4.83,"l":4.82,"n":65,"o":4.8299,"t":"2026-10-15T20:45:00Z","v":9886,"vw":4.827601},{"c":4.83,"h":4.83,"l":4.81,"n":144,"o":4.83,"t":"2026-10-15T21:00:00Z","v":7858,"vw":4.820756},{"c":4.85,"h":4.85,"l":4.82,"n":49,"o":4.83,"t":"2026-10-15T21:15:00Z","v":9062,"vw":4.839149},{"c":4.84,"h":4.85,"l":4.83,"n":61,"o":4.84,"t":"2026-10-15T21:30:00Z","v":16198,"vw":4.840054},{"c":4.85,"h":4.86,"l":4.83,"n":60,"o":4.84,"t":"2026-10-15T21:45:00Z","v":8833,"vw":4.840569},{"c":4.84,"h":4.85,"l":4.84,"n":87,"o":4.85,"t":"2026-10-15T22:00:00Z","v":8098,"vw":4.842686},{"c":4.8207,"h":4.85,"l":4.82,"n":102,"o":4.8415,"t":"2026-10-15T22:15:00Z","v":13242,"vw":4.832422},{"c":4.8399,"h":4.84,"l":4.83,"n":39,"o":4.8385,"t":"2026-10-15T22:30:00Z","v":3556,"vw":4.836197},{"c":4.85,"h":4.85,"l":4.83,"n":37,"o":4.8399,"t":"2026-10-15T22:45:00Z","v":18183,"vw":4.839696},{"c":4.8396,"h":4.85,"l":4.83,"n":46,"o":4.85,"t":"2026-10-15T23:00:00Z","v":6557,"vw":4.836499},{"c":4.8396,"h":4.84,"l":4.83,"n":42,"o":4.84,"t":"2026-10-15T23:15:00Z","v":5934,"vw":4.837921},{"c":4.83,"h":4.8499,"l":4.83,"n":28,"o":4.84,"t":"2026-10-15T23:30:00Z","v":8700,"vw":4.841501},{"c":4.8497,"h":4.85,"l":4.83,"n":34,"o":4.84,"t":"2026-10-15T23:45:00Z","v":7491,"vw":4.844667},{"c":4.9073,"h":4.91,"l":4.85,"n":1004,"o":4.89,"t":"2026-10-16T08:00:00Z","v":130579,"vw":4.884029},{"c":4.8814,"h":4.909,"l":4.88,"n":78,"o":4.9,"t":"2026-10-16T08:15:00Z","v":46517,"vw":4.899248},{"c":4.89,"h":4.9,"l":4.89,"n":34,"o":4.89,"t":"2026-10-16T08:30:00Z","v":4676,"vw":4.892208},{"c":4.88,"h":4.89,"l":4.88,"n":36,"o":4.888,"t":"2026-10-16T08:45:00Z","v":4656,"vw":4.886303},{"c":4.8999,"h":4.9,"l":4.88,"n":79,"o":4.88,"t":"2026-10-16T09:00:00Z","v":18616,"vw":4.893958},{"c":4.9,"h":4.91,"l":4.89,"n":69,"o":4.89,"t":"2026-10-16T09:15:00Z","v":12317,"vw":4.902331},{"c":4.89,"h":4.91,"l":4.89,"n":98,"o":4.91,"t":"2026-10-16T09:30:00Z","v":19516,"vw":4.905516},{"c":4.88,"h":4.91,"l":4.88,"n":106,"o":4.89,"t":"2026-10-16T09:45:00Z","v":10213,"vw":4.892849},{"c":4.86,"h":4.88,"l":4.845,"n":165,"o":4.88,"t":"2026-10-16T10:00:00Z","v":26607,"vw":4.85982},{"c":4.88,"h":4.88,"l":4.86,"n":45,"o":4.86,"t":"2026-10-16T10:15:00Z","v":6385,"vw":4.866954},{"c":4.85,"h":4.88,"l":4.82,"n":883,"o":4.88,"t":"2026-10-16T10:30:00Z","v":100441,"vw":4.839171},{"c":4.852,"h":4.87,"l":4.8405,"n":30,"o":4.85,"t":"2026-10-16T10:45:00Z","v":2963,"vw":4.855823},{"c":4.865,"h":4.88,"l":4.83,"n":224,"o":4.87,"t":"2026-10-16T11:00:00Z","v":17966,"vw":4.850127},{"c":4.81,"h":4.88,"l":4.81,"n":139,"o":4.88,"t":"2026-10-16T11:15:00Z","v":70271,"vw":4.84822},{"c":4.79,"h":4.82,"l":4.78,"n":303,"o":4.82,"t":"2026-10-16T11:30:00Z","v":57843,"vw":4.804655},{"c":4.78,"h":4.8,"l":4.77,"n":165,"o":4.78,"t":"2026-10-16T11:45:00Z","v":56556,"vw":4.781005},{"c":4.78,"h":4.7804,"l":4.77,"n":187,"o":4.7795,"t":"2026-10-16T12:00:00Z","v":47005,"vw":4.776359},{"c":4.7605,"h":4.78,"l":4.76,"n":174,"o":4.77,"t":"2026-10-16T12:15:00Z","v":19203,"vw":4.771273},{"c":4.7215,"h":4.77,"l":4.72,"n":340,"o":4.77,"t":"2026-10-16T12:30:00Z","v":80251,"vw":4.734227},{"c":4.7177,"h":4.73,"l":4.7,"n":323,"o":4.7294,"t":"2026-10-16T12:45:00Z","v":35853,"vw":4.713428},{"c":4.76,"h":4.76,"l":4.71,"n":187,"o":4.7195,"t":"2026-10-16T13:00:00Z","v":27432,"vw":4.727067},{"c":4.78,"h":4.7897,"l":4.74,"n":549,"o":4.76,"t":"2026-10-16T13:15:00Z","v":98626,"vw":4.759531},{"c":4.805,"h":4.81,"l":4.705,"n":3186,"o":4.79,"t":"2026-10-16T13:30:00Z","v":1282644,"vw":4.770906},{"c":4.77,"h":4.81,"l":4.74,"n":2469,"o":4.8,"t":"2026-10-16T13:45:00Z","v":629003,"vw":4.771463},{"c":4.825,"h":4.84,"l":4.77,"n":1936,"o":4.775,"t":"2026-10-16T14:00:00Z","v":501535,"vw":4.811969},{"c":4.81,"h":4.83,"l":4.79,"n":1705,"o":4.82,"t":"2026-10-16T14:15:00Z","v":311616,"vw":4.808445},{"c":4.81,"h":4.85,"l":4.81,"n":1742,"o":4.815,"t":"2026-10-16T14:30:00Z","v":425324,"vw":4.830911},{"c":4.765,"h":4.83,"l":4.76,"n":1992,"o":4.815,"t":"2026-10-16T14:45:00Z","v":440778,"vw":4.794708},{"c":4.765,"h":4.77,"l":4.75,"n":1710,"o":4.76,"t":"2026-10-16T15:00:00Z","v":318621,"vw":4.760379},{"c":4.745,"h":4.77,"l":4.73,"n":1956,"o":4.76,"t":"2026-10-16T15:15:00Z","v":512144,"vw":4.75229},{"c":4.7011,"h":4.75,"l":4.7,"n":1704,"o":4.745,"t":"2026-10-16T15:30:00Z","v":363033,"vw":4.721916},{"c":4.695,"h":4.73,"l":4.69,"n":1830,"o":4.71,"t":"2026-10-16T15:45:00Z","v":322032,"vw":4.706096},{"c":4.695,"h":4.71,"l":4.67,"n":2072,"o":4.69,"t":"2026-10-16T16:00:00Z","v":587433,"vw":4.687246},{"c":4.6901,"h":4.71,"l":4.68,"n":1426,"o":4.6939,"t":"2026-10-16T16:15:00Z","v":354289,"vw":4.694977},{"c":4.695,"h":4.71,"l":4.68,"n":1594,"o":4.695,"t":"2026-10-16T16:30:00Z","v":406142,"vw":4.694217},{"c":4.685,"h":4.71,"l":4.67,"n":1563,"o":4.695,"t":"2026-10-16T16:45:00Z","v":437984,"vw":4.690693},{"c":4.67,"h":4.7,"l":4.66,"n":2154,"o":4.685,"t":"2026-10-16T17:00:00Z","v":746999,"vw":4.680448},{"c":4.7001,"h":4.71,"l":4.66,"n":1506,"o":4.67,"t":"2026-10-16T17:15:00Z","v":406070,"vw":4.684731},{"c":4.7201,"h":4.74,"l":4.69,"n":1960,"o":4.705,"t":"2026-10-16T17:30:00Z","v":542318,"vw":4.707545},{"c":4.67,"h":4.72,"l":4.67,"n":1492,"o":4.72,"t":"2026-10-16T17:45:00Z","v":253444,"vw":4.6941},{"c":4.68,"h":4.69,"l":4.665,"n":1984,"o":4.675,"t":"2026-10-16T18:00:00Z","v":412023,"vw":4.676967},{"c":4.675,"h":4.69,"l":4.67,"n":1746,"o":4.68,"t":"2026-10-16T18:15:00Z","v":355389,"vw":4.679433},{"c":4.675,"h":4.69,"l":4.66,"n":1584,"o":4.675,"t":"2026-10-16T18:30:00Z","v":309999,"vw":4.676692},{"c":4.68,"h":4.7,"l":4.66,"n":2144,"o":4.68,"t":"2026-10-16T18:45:00Z","v":499725,"vw":4.682844},{"c":4.73,"h":4.73,"l":4.67,"n":2296,"o":4.68,"t":"2026-10-16T19:00:00Z","v":577064,"vw":4.694614},{"c":4.71,"h":4.73,"l":4.7,"n":2460,"o":4.72,"t":"2026-10-16T19:15:00Z","v":688793,"vw":4.713148},{"c":4.6745,"h":4.72,"l":4.67,"n":2484,"o":4.715,"t":"2026-10-16T19:30:00Z","v":473348,"vw":4.690416},{"c":4.66,"h":4.69,"l":4.65,"n":5898,"o":4.675,"t":"2026-10-16T19:45:00Z","v":1733388,"vw":4.665131},{"c":4.66,"h":4.68,"l":4.65,"n":377,"o":4.66,"t":"2026-10-16T20:00:00Z","v":1481674,"vw":4.660342},{"c":4.65,"h":4.67,"l":4.65,"n":102,"o":4.67,"t":"2026-10-16T20:15:00Z","v":58206,"vw":4.665104},{"c":4.66,"h":4.67,"l":4.66,"n":51,"o":4.6697,"t":"2026-10-16T20:30:00Z","v":9416,"vw":4.667427},{"c":4.66,"h":4.67,"l":4.66,"n":77,"o":4.67,"t":"2026-10-16T20:45:00Z","v":27421,"vw":4.665432},{"c":4.6501,"h":4.67,"l":4.65,"n":116,"o":4.67,"t":"2026-10-16T21:00:00Z","v":18254,"vw":4.665587},{"c":4.66,"h":4.67,"l":4.65,"n":51,"o":4.66,"t":"2026-10-16T21:15:00Z","v":5117,"vw":4.659132},{"c":4.6699,"h":4.67,"l":4.6525,"n":29,"o":4.6525,"t":"2026-10-16T21:30:00Z","v":2800,"vw":4.664844},{"c":4.67,"h":4.67,"l":4.67,"n":4,"o":4.67,"t":"2026-10-16T21:45:00Z","v":14261,"vw":4.67}],"expiry":"2026-10-23","expirations":["2026-10-16","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":0.09305593659204214,"strike":10.88306901204521,"iv":3.688020778963023,"gamma":0.11528933003351399,"theta":-0.030828486172035242,"vega":0.0011264300457132553,"rho":0.00007027510582945893,"breakevenPct":135.03479547403109},{"delta":0.15,"premium":0.09867557305984918,"strike":8.639631088320765,"iv":2.947933875944325,"gamma":0.26128743350803096,"theta":-0.027958928666574005,"vega":0.0014678900636317495,"rho":0.00011300236148370477,"breakevenPct":87.11577433363199},{"delta":0.2,"premium":0.07342957707149704,"strike":6.53579808929142,"iv":1.6139258551672575,"gamma":0.5408900730987647,"theta":-0.017115617298612145,"vega":0.0017754680615324724,"rho":0.00016080534474704832,"breakevenPct":41.5252176951374},{"delta":0.25,"premium":0.06096289752650178,"strike":4.985092756183746,"iv":0.6390326413427562,"gamma":0.7497315591872792,"theta":-0.009229814487632508,"vega":0.002008944346289753,"rho":0.00020657562465431037,"breakevenPct":8.052583591225849},{"delta":0.3,"premium":0.08304770318021203,"strike":4.92988074204947,"iv":0.6350794611307421,"gamma":0.7672558524734983,"theta":-0.00934023851590106,"vega":0.002042071554770318,"rho":0.00024685007696920386,"breakevenPct":7.343221525260852},{"delta":0.35,"premium":0.10513250883392226,"strike":4.874668727915195,"iv":0.6311262809187279,"gamma":0.7847801457597173,"theta":-0.00945066254416961,"vega":0.0020751987632508834,"rho":0.0002871245292840974,"breakevenPct":6.633859459295856},{"delta":0.4,"premium":0.12721731448763252,"strike":4.8194567137809186,"iv":0.6271731007067137,"gamma":0.8023044390459364,"theta":-0.009561086572438163,"vega":0.0021083259717314486,"rho":0.0003273989815989909,"breakevenPct":5.924497393330858},{"delta":0.45,"premium":0.14930212014134275,"strike":4.764244699646643,"iv":0.6232199204946997,"gamma":0.8198287323321555,"theta":-0.009671510600706715,"vega":0.0021414531802120143,"rho":0.0003676734339138844,"breakevenPct":5.215135327365861},{"delta":0.5,"premium":0.17138692579505302,"strike":4.709032685512367,"iv":0.6192667402826855,"gamma":0.8373530256183745,"theta":-0.009781934628975265,"vega":0.0021745803886925796,"rho":0.00040794788622877795,"breakevenPct":4.505773261400865},{"delta":0.55,"premium":0.19347173144876328,"strike":4.653820671378092,"iv":0.6153135600706714,"gamma":0.8548773189045936,"theta":-0.009892358657243817,"vega":0.002207707597173145,"rho":0.00044822233854367147,"breakevenPct":3.7964111954358675},{"delta":0.6,"premium":0.21555653710247352,"strike":4.598608657243816,"iv":0.6113603798586572,"gamma":0.8724016121908127,"theta":-0.010002782685512367,"vega":0.00224083480565371,"rho":0.000488496790858565,"breakevenPct":3.087049129470871},{"delta":0.65,"premium":0.23764134275618376,"strike":4.54339664310954,"iv":0.607407199646643,"gamma":0.8899259054770318,"theta":-0.01011320671378092,"vega":0.0022739620141342754,"rho":0.0005287712431734585,"breakevenPct":2.3776870635058733},{"delta":0.7,"premium":0.2996228875031795,"strike":4.453517825517522,"iv":0.6519082096559854,"gamma":0.8683223910669169,"theta":-0.010268701878158128,"vega":0.002237751470299639,"rho":0.0005615127930415489,"breakevenPct":1.7803150539764627},{"delta":0.75,"premium":0.508141053405889,"strike":4.236311402702199,"iv":0.8743764790764795,"gamma":0.70300646147307,"theta":-0.01058973869198115,"vega":0.0019468704903914094,"rho":0.0005665867666330636,"breakevenPct":1.594271008738499},{"delta":0.8,"premium":0.7166592193085985,"strike":4.019104979886876,"iv":1.0968447484969737,"gamma":0.5376905318792229,"theta":-0.010910775505804176,"vega":0.0016559895104831797,"rho":0.0005716607402245781,"breakevenPct":1.4082269635005353},{"delta":0.85,"premium":0.9251773852113075,"strike":3.8018985570715547,"iv":1.3193130179174675,"gamma":0.37237460228537633,"theta":-0.011231812319627199,"vega":0.0013651085305749506,"rho":0.0005767347138160928,"breakevenPct":1.2221829182625723},{"delta":0.9,"premium":1.133695551114017,"strike":3.5846921342562323,"iv":1.5417812873379617,"gamma":0.20705867269152922,"theta":-0.011552849133450224,"vega":0.0010742275506667206,"rho":0.0005818086874076074,"breakevenPct":1.0361388730246084}],"put":[{"delta":0.1,"premium":0.048102053210706056,"strike":3.568934515793468,"iv":1.5889266917767428,"gamma":0.19372478886828762,"theta":-0.011712333441583872,"vega":0.001080518089084241,"rho":-0.00009827659561633843,"breakevenPct":24.607441914716016},{"delta":0.15,"premium":0.057672164400585896,"strike":3.781603653346353,"iv":1.37231483892687,"gamma":0.34634589693857365,"theta":-0.011412577059312545,"vega":0.001359065807429549,"rho":-0.00014468291535302635,"breakevenPct":20.258426360904338},{"delta":0.2,"premium":0.06724227559046574,"strike":3.9942727908992386,"iv":1.1557029860769972,"gamma":0.4989670050088597,"theta":-0.011112820677041217,"vega":0.0016376135257748572,"rho":-0.0001910892350897143,"breakevenPct":15.909410807092653},{"delta":0.25,"premium":0.07681238678034558,"strike":4.206941928452124,"iv":0.9390911332271248,"gamma":0.6515881130791457,"theta":-0.01081306429476989,"vega":0.0019161612441201653,"rho":-0.0002374955548264022,"breakevenPct":11.560395253280975},{"delta":0.3,"premium":0.0863824979702254,"strike":4.419611066005009,"iv":0.7224792803772521,"gamma":0.8042092211494316,"theta":-0.010513307912498562,"vega":0.0021947089624654733,"rho":-0.0002839018745630901,"breakevenPct":7.211379699469294},{"delta":0.35,"premium":0.10699109672197488,"strike":4.531464993929583,"iv":0.6334322743828409,"gamma":0.8572872318899231,"theta":-0.010129401052205585,"vega":0.0022622420072845,"rho":-0.00033233696671228284,"breakevenPct":5.257518261079049},{"delta":0.4,"premium":0.13430797248077703,"strike":4.582051800890328,"iv":0.6219085997571833,"gamma":0.849871205989478,"theta":-0.00969435451234318,"vega":0.0022015378389316064,"rho":-0.00038200497843048976,"breakevenPct":4.75923279636936},{"delta":0.45,"premium":0.16162484823957912,"strike":4.632638607851073,"iv":0.6103849251315256,"gamma":0.8424551800890328,"theta":-0.009259307972480778,"vega":0.002140833670578713,"rho":-0.0004316729901486966,"breakevenPct":4.26094733165967},{"delta":0.5,"premium":0.18894172399838122,"strike":4.683225414811817,"iv":0.598861250505868,"gamma":0.8350391541885877,"theta":-0.008824261432618373,"vega":0.0020801295022258195,"rho":-0.0004813410018669035,"breakevenPct":3.7626618669499816},{"delta":0.55,"premium":0.21625859975718334,"strike":4.733812221772562,"iv":0.5873375758802104,"gamma":0.8276231282881424,"theta":-0.008389214892755969,"vega":0.002019425333872926,"rho":-0.0005310090135851104,"breakevenPct":3.2643764022402917},{"delta":0.6,"premium":0.2435754755159854,"strike":4.784399028733306,"iv":0.5758139012545528,"gamma":0.8202071023876972,"theta":-0.007954168352893566,"vega":0.001958721165520032,"rho":-0.0005806770253033172,"breakevenPct":2.766090937530603},{"delta":0.65,"premium":0.27089235127478756,"strike":4.834985835694051,"iv":0.5642902266288952,"gamma":0.8127910764872521,"theta":-0.007519121813031162,"vega":0.0018980169971671388,"rho":-0.0006303450370215241,"breakevenPct":2.2678054728209136},{"delta":0.7,"premium":0.29820922703358965,"strike":4.885572642654796,"iv":0.5527665520032375,"gamma":0.8053750505868069,"theta":-0.007084075273168759,"vega":0.0018373128288142453,"rho":-0.0006800130487397309,"breakevenPct":1.769520008111225},{"delta":0.75,"premium":0.3255261027923917,"strike":4.93615944961554,"iv":0.5412428773775799,"gamma":0.7979590246863618,"theta":-0.006649028733306354,"vega":0.0017766086604613517,"rho":-0.0007296810604579378,"breakevenPct":1.271234543401536},{"delta":0.8,"premium":0.35284297855119384,"strike":4.986746256576285,"iv":0.5297192027519222,"gamma":0.7905429987859166,"theta":-0.00621398219344395,"vega":0.001715904492108458,"rho":-0.0007793490721761448,"breakevenPct":0.7729490786918456},{"delta":0.85,"premium":1.2167550053677836,"strike":5.84827228254236,"iv":1.1767556289570211,"gamma":0.5102782934514479,"theta":-0.010282946979854005,"vega":0.001457402606420458,"rho":-0.0009863376616481056,"breakevenPct":0.8240411739919415},{"delta":0.9,"premium":2.3776696467875476,"strike":6.997692719591631,"iv":2.0575898145356426,"gamma":0.13314860978132215,"theta":-0.01595089681705457,"vega":0.0011286798508926225,"rho":-0.0012491771879377955,"breakevenPct":1.0701697472358918}]},"raw":{"call":[{"delta":0.1,"premium":0.09305593659204214,"strike":10.88306901204521,"iv":3.688020778963023,"gamma":0.11528933003351399,"theta":-0.030828486172035242,"vega":0.0011264300457132553,"rho":0.00007027510582945893,"breakevenPct":135.03479547403109},{"delta":0.15,"premium":0.09867557305984918,"strike":8.639631088320765,"iv":2.947933875944325,"gamma":0.26128743350803096,"theta":-0.027958928666574005,"vega":0.0014678900636317495,"rho":0.00011300236148370477,"breakevenPct":87.11577433363199},{"delta":0.2,"premium":0.07342957707149704,"strike":6.53579808929142,"iv":1.6139258551672575,"gamma":0.5408900730987647,"theta":-0.017115617298612145,"vega":0.0017754680615324724,"rho":0.00016080534474704832,"breakevenPct":41.5252176951374},{"delta":0.25,"premium":0.06096289752650178,"strike":4.985092756183746,"iv":0.6390326413427562,"gamma":0.7497315591872792,"theta":-0.009229814487632508,"vega":0.002008944346289753,"rho":0.00020657562465431037,"breakevenPct":8.052583591225849},{"delta":0.3,"premium":0.08304770318021203,"strike":4.92988074204947,"iv":0.6350794611307421,"gamma":0.7672558524734983,"theta":-0.00934023851590106,"vega":0.002042071554770318,"rho":0.00024685007696920386,"breakevenPct":7.343221525260852},{"delta":0.35,"premium":0.10513250883392226,"strike":4.874668727915195,"iv":0.6311262809187279,"gamma":0.7847801457597173,"theta":-0.00945066254416961,"vega":0.0020751987632508834,"rho":0.0002871245292840974,"breakevenPct":6.633859459295856},{"delta":0.4,"premium":0.12721731448763252,"strike":4.8194567137809186,"iv":0.6271731007067137,"gamma":0.8023044390459364,"theta":-0.009561086572438163,"vega":0.0021083259717314486,"rho":0.0003273989815989909,"breakevenPct":5.924497393330858},{"delta":0.45,"premium":0.14930212014134275,"strike":4.764244699646643,"iv":0.6232199204946997,"gamma":0.8198287323321555,"theta":-0.009671510600706715,"vega":0.0021414531802120143,"rho":0.0003676734339138844,"breakevenPct":5.215135327365861},{"delta":0.5,"premium":0.17138692579505302,"strike":4.709032685512367,"iv":0.6192667402826855,"gamma":0.8373530256183745,"theta":-0.009781934628975265,"vega":0.0021745803886925796,"rho":0.00040794788622877795,"breakevenPct":4.505773261400865},{"delta":0.55,"premium":0.19347173144876328,"strike":4.653820671378092,"iv":0.6153135600706714,"gamma":0.8548773189045936,"theta":-0.009892358657243817,"vega":0.002207707597173145,"rho":0.00044822233854367147,"breakevenPct":3.7964111954358675},{"delta":0.6,"premium":0.21555653710247352,"strike":4.598608657243816,"iv":0.6113603798586572,"gamma":0.8724016121908127,"theta":-0.010002782685512367,"vega":0.00224083480565371,"rho":0.000488496790858565,"breakevenPct":3.087049129470871},{"delta":0.65,"premium":0.23764134275618376,"strike":4.54339664310954,"iv":0.607407199646643,"gamma":0.8899259054770318,"theta":-0.01011320671378092,"vega":0.0022739620141342754,"rho":0.0005287712431734585,"breakevenPct":2.3776870635058733},{"delta":0.7,"premium":0.2996228875031795,"strike":4.453517825517522,"iv":0.6519082096559854,"gamma":0.8683223910669169,"theta":-0.010268701878158128,"vega":0.002237751470299639,"rho":0.0005615127930415489,"breakevenPct":1.7803150539764627},{"delta":0.75,"premium":0.508141053405889,"strike":4.236311402702199,"iv":0.8743764790764795,"gamma":0.70300646147307,"theta":-0.01058973869198115,"vega":0.0019468704903914094,"rho":0.0005665867666330636,"breakevenPct":1.594271008738499},{"delta":0.8,"premium":0.7166592193085985,"strike":4.019104979886876,"iv":1.0968447484969737,"gamma":0.5376905318792229,"theta":-0.010910775505804176,"vega":0.0016559895104831797,"rho":0.0005716607402245781,"breakevenPct":1.4082269635005353},{"delta":0.85,"premium":0.9251773852113075,"strike":3.8018985570715547,"iv":1.3193130179174675,"gamma":0.37237460228537633,"theta":-0.011231812319627199,"vega":0.0013651085305749506,"rho":0.0005767347138160928,"breakevenPct":1.2221829182625723},{"delta":0.9,"premium":1.133695551114017,"strike":3.5846921342562323,"iv":1.5417812873379617,"gamma":0.20705867269152922,"theta":-0.011552849133450224,"vega":0.0010742275506667206,"rho":0.0005818086874076074,"breakevenPct":1.0361388730246084}],"put":[{"delta":0.1,"premium":0.048102053210706056,"strike":3.568934515793468,"iv":1.5889266917767428,"gamma":0.19372478886828762,"theta":-0.011712333441583872,"vega":0.001080518089084241,"rho":-0.00009827659561633843,"breakevenPct":24.607441914716016},{"delta":0.15,"premium":0.057672164400585896,"strike":3.781603653346353,"iv":1.37231483892687,"gamma":0.34634589693857365,"theta":-0.011412577059312545,"vega":0.001359065807429549,"rho":-0.00014468291535302635,"breakevenPct":20.258426360904338},{"delta":0.2,"premium":0.06724227559046574,"strike":3.9942727908992386,"iv":1.1557029860769972,"gamma":0.4989670050088597,"theta":-0.011112820677041217,"vega":0.0016376135257748572,"rho":-0.0001910892350897143,"breakevenPct":15.909410807092653},{"delta":0.25,"premium":0.07681238678034558,"strike":4.206941928452124,"iv":0.9390911332271248,"gamma":0.6515881130791457,"theta":-0.01081306429476989,"vega":0.0019161612441201653,"rho":-0.0002374955548264022,"breakevenPct":11.560395253280975},{"delta":0.3,"premium":0.0863824979702254,"strike":4.419611066005009,"iv":0.7224792803772521,"gamma":0.8042092211494316,"theta":-0.010513307912498562,"vega":0.0021947089624654733,"rho":-0.0002839018745630901,"breakevenPct":7.211379699469294},{"delta":0.35,"premium":0.10699109672197488,"strike":4.531464993929583,"iv":0.6334322743828409,"gamma":0.8572872318899231,"theta":-0.010129401052205585,"vega":0.0022622420072845,"rho":-0.00033233696671228284,"breakevenPct":5.257518261079049},{"delta":0.4,"premium":0.13430797248077703,"strike":4.582051800890328,"iv":0.6219085997571833,"gamma":0.849871205989478,"theta":-0.00969435451234318,"vega":0.0022015378389316064,"rho":-0.00038200497843048976,"breakevenPct":4.75923279636936},{"delta":0.45,"premium":0.16162484823957912,"strike":4.632638607851073,"iv":0.6103849251315256,"gamma":0.8424551800890328,"theta":-0.009259307972480778,"vega":0.002140833670578713,"rho":-0.0004316729901486966,"breakevenPct":4.26094733165967},{"delta":0.5,"premium":0.18894172399838122,"strike":4.683225414811817,"iv":0.598861250505868,"gamma":0.8350391541885877,"theta":-0.008824261432618373,"vega":0.0020801295022258195,"rho":-0.0004813410018669035,"breakevenPct":3.7626618669499816},{"delta":0.55,"premium":0.21625859975718334,"strike":4.733812221772562,"iv":0.5873375758802104,"gamma":0.8276231282881424,"theta":-0.008389214892755969,"vega":0.002019425333872926,"rho":-0.0005310090135851104,"breakevenPct":3.2643764022402917},{"delta":0.6,"premium":0.2435754755159854,"strike":4.784399028733306,"iv":0.5758139012545528,"gamma":0.8202071023876972,"theta":-0.007954168352893566,"vega":0.001958721165520032,"rho":-0.0005806770253033172,"breakevenPct":2.766090937530603},{"delta":0.65,"premium":0.27089235127478756,"strike":4.834985835694051,"iv":0.5642902266288952,"gamma":0.8127910764872521,"theta":-0.007519121813031162,"vega":0.0018980169971671388,"rho":-0.0006303450370215241,"breakevenPct":2.2678054728209136},{"delta":0.7,"premium":0.29820922703358965,"strike":4.885572642654796,"iv":0.5527665520032375,"gamma":0.8053750505868069,"theta":-0.007084075273168759,"vega":0.0018373128288142453,"rho":-0.0006800130487397309,"breakevenPct":1.769520008111225},{"delta":0.75,"premium":0.3255261027923917,"strike":4.93615944961554,"iv":0.5412428773775799,"gamma":0.7979590246863618,"theta":-0.006649028733306354,"vega":0.0017766086604613517,"rho":-0.0007296810604579378,"breakevenPct":1.271234543401536},{"delta":0.8,"premium":0.35284297855119384,"strike":4.986746256576285,"iv":0.5297192027519222,"gamma":0.7905429987859166,"theta":-0.00621398219344395,"vega":0.001715904492108458,"rho":-0.0007793490721761448,"breakevenPct":0.7729490786918456},{"delta":0.85,"premium":1.2167550053677836,"strike":5.84827228254236,"iv":1.1767556289570211,"gamma":0.5102782934514479,"theta":-0.010282946979854005,"vega":0.001457402606420458,"rho":-0.0009863376616481056,"breakevenPct":0.8240411739919415},{"delta":0.9,"premium":2.3776696467875476,"strike":6.997692719591631,"iv":2.0575898145356426,"gamma":0.13314860978132215,"theta":-0.01595089681705457,"vega":0.0011286798508926225,"rho":-0.0012491771879377955,"breakevenPct":1.0701697472358918}]}},"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"}}