{"symbol":"LYG","url":"https://intraalpha.com/companies/LYG","capturedAt":"2026-10-22T20:46:59.816Z","state":"partial","quote":{"symbol":"LYG","last_price":5.38,"prev_close":5.49,"regular_close":5.38,"change":-0.11,"change_pct":-2.0036,"regular_change":-0.11,"regular_change_pct":-2.0036,"extended_change":0,"extended_change_pct":0,"bid":5.36,"ask":5.38,"bid_size":100,"ask_size":100,"volume":15889268,"vwap":5.365958,"open":5.4,"high":5.44,"low":5.32,"close":5.38,"trade_count":16279,"last_trade_at":"2026-10-22T20:10:00.001090275Z","last_quote_at":"2026-10-22T20:00:02.420570922Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:56.258848733-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:59.555Z","bars":[{"c":5.51,"h":5.51,"l":5.51,"n":4,"o":5.51,"t":"2026-10-15T08:00:00Z","v":490,"vw":5.51},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-15T08:15:00Z","v":1406,"vw":5.55},{"c":5.61,"h":5.61,"l":5.59,"n":19,"o":5.59,"t":"2026-10-15T08:45:00Z","v":47674,"vw":5.59656},{"c":5.61,"h":5.62,"l":5.61,"n":9,"o":5.61,"t":"2026-10-15T08:50:00Z","v":9472,"vw":5.615777},{"c":5.61,"h":5.61,"l":5.61,"n":16,"o":5.61,"t":"2026-10-15T08:55:00Z","v":10596,"vw":5.61},{"c":5.65,"h":5.65,"l":5.64,"n":4,"o":5.64,"t":"2026-10-15T09:05:00Z","v":2996,"vw":5.64267},{"c":5.68,"h":5.68,"l":5.65,"n":15,"o":5.65,"t":"2026-10-15T09:10:00Z","v":5388,"vw":5.661371},{"c":5.68,"h":5.68,"l":5.68,"n":3,"o":5.68,"t":"2026-10-15T09:15:00Z","v":788,"vw":5.68},{"c":5.66,"h":5.66,"l":5.66,"n":4,"o":5.66,"t":"2026-10-15T09:20:00Z","v":1328,"vw":5.66},{"c":5.65,"h":5.65,"l":5.65,"n":4,"o":5.65,"t":"2026-10-15T09:55:00Z","v":280,"vw":5.65},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-15T10:00:00Z","v":1670,"vw":5.64},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-15T10:05:00Z","v":130,"vw":5.61},{"c":5.62,"h":5.62,"l":5.62,"n":4,"o":5.62,"t":"2026-10-15T10:30:00Z","v":190,"vw":5.62},{"c":5.62,"h":5.62,"l":5.62,"n":4,"o":5.62,"t":"2026-10-15T10:35:00Z","v":1970,"vw":5.62},{"c":5.6,"h":5.6,"l":5.59,"n":6,"o":5.6,"t":"2026-10-15T10:40:00Z","v":410,"vw":5.595},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-15T10:45:00Z","v":4429,"vw":5.59},{"c":5.58,"h":5.58,"l":5.58,"n":4,"o":5.58,"t":"2026-10-15T10:50:00Z","v":9072,"vw":5.58},{"c":5.58,"h":5.5815,"l":5.58,"n":17,"o":5.58,"t":"2026-10-15T11:00:00Z","v":7988,"vw":5.580122},{"c":5.59,"h":5.5915,"l":5.59,"n":6,"o":5.59,"t":"2026-10-15T11:05:00Z","v":5235,"vw":5.590028},{"c":5.5903,"h":5.5903,"l":5.5903,"n":1,"o":5.5903,"t":"2026-10-15T11:20:00Z","v":500,"vw":5.5903},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-15T11:25:00Z","v":100,"vw":5.6},{"c":5.61,"h":5.61,"l":5.61,"n":6,"o":5.61,"t":"2026-10-15T11:30:00Z","v":2645,"vw":5.61},{"c":5.61,"h":5.6104,"l":5.61,"n":3,"o":5.6104,"t":"2026-10-15T11:35:00Z","v":4689,"vw":5.610013},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-15T11:45:00Z","v":4435,"vw":5.61},{"c":5.59,"h":5.6,"l":5.59,"n":4,"o":5.6,"t":"2026-10-15T11:55:00Z","v":4745,"vw":5.599789},{"c":5.59,"h":5.6002,"l":5.59,"n":2,"o":5.6002,"t":"2026-10-15T12:00:00Z","v":949,"vw":5.591075},{"c":5.6101,"h":5.6101,"l":5.6101,"n":1,"o":5.6101,"t":"2026-10-15T12:05:00Z","v":100,"vw":5.6101},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-15T12:15:00Z","v":5019,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":3,"o":5.61,"t":"2026-10-15T12:20:00Z","v":6000,"vw":5.61},{"c":5.6203,"h":5.6203,"l":5.6203,"n":1,"o":5.6203,"t":"2026-10-15T12:25:00Z","v":100,"vw":5.6203},{"c":5.62,"h":5.62,"l":5.61,"n":2,"o":5.61,"t":"2026-10-15T12:30:00Z","v":200,"vw":5.615},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-15T12:35:00Z","v":160,"vw":5.62},{"c":5.611,"h":5.62,"l":5.611,"n":2,"o":5.62,"t":"2026-10-15T12:40:00Z","v":200,"vw":5.6155},{"c":5.611,"h":5.611,"l":5.611,"n":1,"o":5.611,"t":"2026-10-15T12:50:00Z","v":100,"vw":5.611},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-15T12:55:00Z","v":109,"vw":5.62},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-15T13:10:00Z","v":100,"vw":5.61},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-15T13:15:00Z","v":400,"vw":5.62},{"c":5.61,"h":5.61,"l":5.61,"n":4,"o":5.61,"t":"2026-10-15T13:20:00Z","v":900,"vw":5.61},{"c":5.6101,"h":5.62,"l":5.61,"n":7,"o":5.62,"t":"2026-10-15T13:25:00Z","v":732,"vw":5.61548},{"c":5.58,"h":5.615,"l":5.58,"n":605,"o":5.61,"t":"2026-10-15T13:30:00Z","v":663553,"vw":5.601343},{"c":5.56,"h":5.575,"l":5.555,"n":238,"o":5.575,"t":"2026-10-15T13:35:00Z","v":316875,"vw":5.568383},{"c":5.545,"h":5.57,"l":5.545,"n":252,"o":5.555,"t":"2026-10-15T13:40:00Z","v":476200,"vw":5.558722},{"c":5.555,"h":5.555,"l":5.54,"n":355,"o":5.54,"t":"2026-10-15T13:45:00Z","v":291168,"vw":5.548152},{"c":5.55,"h":5.555,"l":5.545,"n":273,"o":5.555,"t":"2026-10-15T13:50:00Z","v":558122,"vw":5.549817},{"c":5.545,"h":5.56,"l":5.54,"n":593,"o":5.55,"t":"2026-10-15T13:55:00Z","v":317802,"vw":5.547393},{"c":5.565,"h":5.565,"l":5.545,"n":1252,"o":5.545,"t":"2026-10-15T14:00:00Z","v":298512,"vw":5.552906},{"c":5.545,"h":5.5651,"l":5.54,"n":916,"o":5.565,"t":"2026-10-15T14:05:00Z","v":813404,"vw":5.557277},{"c":5.535,"h":5.55,"l":5.5305,"n":590,"o":5.545,"t":"2026-10-15T14:10:00Z","v":356651,"vw":5.540574},{"c":5.535,"h":5.54,"l":5.5224,"n":739,"o":5.535,"t":"2026-10-15T14:15:00Z","v":1429912,"vw":5.530532},{"c":5.54,"h":5.54,"l":5.53,"n":250,"o":5.535,"t":"2026-10-15T14:20:00Z","v":288377,"vw":5.53796},{"c":5.545,"h":5.55,"l":5.54,"n":366,"o":5.54,"t":"2026-10-15T14:25:00Z","v":258889,"vw":5.547166},{"c":5.56,"h":5.57,"l":5.545,"n":389,"o":5.545,"t":"2026-10-15T14:30:00Z","v":361613,"vw":5.555975},{"c":5.58,"h":5.58,"l":5.56,"n":263,"o":5.565,"t":"2026-10-15T14:35:00Z","v":586910,"vw":5.571656},{"c":5.5785,"h":5.595,"l":5.575,"n":354,"o":5.58,"t":"2026-10-15T14:40:00Z","v":802522,"vw":5.586378},{"c":5.575,"h":5.58,"l":5.57,"n":183,"o":5.575,"t":"2026-10-15T14:45:00Z","v":116439,"vw":5.576812},{"c":5.59,"h":5.59,"l":5.58,"n":468,"o":5.58,"t":"2026-10-15T14:50:00Z","v":755607,"vw":5.582962},{"c":5.585,"h":5.5967,"l":5.58,"n":463,"o":5.59,"t":"2026-10-15T14:55:00Z","v":617076,"vw":5.590472},{"c":5.58,"h":5.5951,"l":5.58,"n":361,"o":5.59,"t":"2026-10-15T15:00:00Z","v":481421,"vw":5.589693},{"c":5.565,"h":5.585,"l":5.56,"n":383,"o":5.585,"t":"2026-10-15T15:05:00Z","v":856735,"vw":5.571168},{"c":5.565,"h":5.57,"l":5.56,"n":199,"o":5.565,"t":"2026-10-15T15:10:00Z","v":239490,"vw":5.568641},{"c":5.565,"h":5.57,"l":5.56,"n":278,"o":5.565,"t":"2026-10-15T15:15:00Z","v":173818,"vw":5.565372},{"c":5.565,"h":5.57,"l":5.56,"n":285,"o":5.565,"t":"2026-10-15T15:20:00Z","v":71034,"vw":5.565248},{"c":5.555,"h":5.565,"l":5.55,"n":569,"o":5.565,"t":"2026-10-15T15:25:00Z","v":423206,"vw":5.559981},{"c":5.555,"h":5.56,"l":5.55,"n":480,"o":5.555,"t":"2026-10-15T15:30:00Z","v":620175,"vw":5.557896},{"c":5.575,"h":5.575,"l":5.5507,"n":449,"o":5.56,"t":"2026-10-15T15:35:00Z","v":666641,"vw":5.566584},{"c":5.575,"h":5.58,"l":5.5722,"n":125,"o":5.575,"t":"2026-10-15T15:40:00Z","v":36883,"vw":5.5753},{"c":5.575,"h":5.58,"l":5.5724,"n":104,"o":5.575,"t":"2026-10-15T15:45:00Z","v":28521,"vw":5.576459},{"c":5.58,"h":5.58,"l":5.57,"n":116,"o":5.575,"t":"2026-10-15T15:50:00Z","v":22575,"vw":5.575603},{"c":5.575,"h":5.58,"l":5.57,"n":165,"o":5.5724,"t":"2026-10-15T15:55:00Z","v":103864,"vw":5.57821},{"c":5.555,"h":5.58,"l":5.545,"n":542,"o":5.575,"t":"2026-10-15T16:00:00Z","v":1804711,"vw":5.559634},{"c":5.525,"h":5.5599,"l":5.51,"n":782,"o":5.555,"t":"2026-10-15T16:05:00Z","v":1558676,"vw":5.534855},{"c":5.535,"h":5.54,"l":5.525,"n":167,"o":5.525,"t":"2026-10-15T16:10:00Z","v":104765,"vw":5.532388},{"c":5.545,"h":5.55,"l":5.535,"n":275,"o":5.535,"t":"2026-10-15T16:15:00Z","v":376735,"vw":5.540392},{"c":5.56,"h":5.56,"l":5.545,"n":251,"o":5.545,"t":"2026-10-15T16:20:00Z","v":145477,"vw":5.551857},{"c":5.555,"h":5.56,"l":5.555,"n":82,"o":5.555,"t":"2026-10-15T16:25:00Z","v":25085,"vw":5.555238},{"c":5.4978,"h":5.555,"l":5.495,"n":911,"o":5.555,"t":"2026-10-15T16:30:00Z","v":2650487,"vw":5.525942},{"c":5.48,"h":5.51,"l":5.48,"n":483,"o":5.495,"t":"2026-10-15T16:35:00Z","v":857535,"vw":5.498488},{"c":5.46,"h":5.485,"l":5.46,"n":624,"o":5.48,"t":"2026-10-15T16:40:00Z","v":1188454,"vw":5.474495},{"c":5.45,"h":5.47,"l":5.445,"n":684,"o":5.465,"t":"2026-10-15T16:45:00Z","v":1080159,"vw":5.455316},{"c":5.435,"h":5.45,"l":5.43,"n":417,"o":5.45,"t":"2026-10-15T16:50:00Z","v":435207,"vw":5.444181},{"c":5.44,"h":5.445,"l":5.42,"n":631,"o":5.4305,"t":"2026-10-15T16:55:00Z","v":951916,"vw":5.430694},{"c":5.435,"h":5.4474,"l":5.43,"n":341,"o":5.44,"t":"2026-10-15T17:00:00Z","v":253415,"vw":5.438201},{"c":5.455,"h":5.46,"l":5.435,"n":681,"o":5.435,"t":"2026-10-15T17:05:00Z","v":1851162,"vw":5.45177},{"c":5.465,"h":5.47,"l":5.45,"n":425,"o":5.45,"t":"2026-10-15T17:10:00Z","v":347394,"vw":5.461136},{"c":5.455,"h":5.465,"l":5.44,"n":606,"o":5.465,"t":"2026-10-15T17:15:00Z","v":743614,"vw":5.450825},{"c":5.465,"h":5.47,"l":5.455,"n":297,"o":5.455,"t":"2026-10-15T17:20:00Z","v":233762,"vw":5.45875},{"c":5.465,"h":5.47,"l":5.46,"n":172,"o":5.465,"t":"2026-10-15T17:25:00Z","v":107175,"vw":5.463469},{"c":5.465,"h":5.47,"l":5.46,"n":275,"o":5.465,"t":"2026-10-15T17:30:00Z","v":170856,"vw":5.461542},{"c":5.4715,"h":5.48,"l":5.46,"n":338,"o":5.465,"t":"2026-10-15T17:35:00Z","v":202371,"vw":5.470357},{"c":5.47,"h":5.48,"l":5.47,"n":186,"o":5.475,"t":"2026-10-15T17:40:00Z","v":81997,"vw":5.474748},{"c":5.475,"h":5.48,"l":5.47,"n":420,"o":5.475,"t":"2026-10-15T17:45:00Z","v":338060,"vw":5.478361},{"c":5.475,"h":5.48,"l":5.47,"n":234,"o":5.475,"t":"2026-10-15T17:50:00Z","v":103144,"vw":5.47647},{"c":5.475,"h":5.49,"l":5.47,"n":551,"o":5.475,"t":"2026-10-15T17:55:00Z","v":391330,"vw":5.479945},{"c":5.4681,"h":5.48,"l":5.4625,"n":416,"o":5.475,"t":"2026-10-15T18:00:00Z","v":389950,"vw":5.468081},{"c":5.4705,"h":5.48,"l":5.465,"n":251,"o":5.465,"t":"2026-10-15T18:05:00Z","v":188020,"vw":5.472938},{"c":5.475,"h":5.48,"l":5.47,"n":191,"o":5.475,"t":"2026-10-15T18:10:00Z","v":96880,"vw":5.474967},{"c":5.475,"h":5.48,"l":5.47,"n":220,"o":5.48,"t":"2026-10-15T18:15:00Z","v":94320,"vw":5.474988},{"c":5.475,"h":5.48,"l":5.47,"n":176,"o":5.475,"t":"2026-10-15T18:20:00Z","v":106298,"vw":5.473775},{"c":5.47,"h":5.48,"l":5.47,"n":261,"o":5.47,"t":"2026-10-15T18:25:00Z","v":199836,"vw":5.474247},{"c":5.4705,"h":5.48,"l":5.47,"n":177,"o":5.475,"t":"2026-10-15T18:30:00Z","v":53749,"vw":5.472424},{"c":5.485,"h":5.49,"l":5.47,"n":394,"o":5.47,"t":"2026-10-15T18:35:00Z","v":523096,"vw":5.47748},{"c":5.481,"h":5.49,"l":5.48,"n":317,"o":5.485,"t":"2026-10-15T18:40:00Z","v":272888,"vw":5.481422},{"c":5.485,"h":5.49,"l":5.48,"n":291,"o":5.48,"t":"2026-10-15T18:45:00Z","v":240869,"vw":5.480768},{"c":5.495,"h":5.5,"l":5.48,"n":592,"o":5.485,"t":"2026-10-15T18:50:00Z","v":438728,"vw":5.488965},{"c":5.49,"h":5.5,"l":5.48,"n":386,"o":5.495,"t":"2026-10-15T18:55:00Z","v":320149,"vw":5.489395},{"c":5.495,"h":5.5,"l":5.48,"n":448,"o":5.485,"t":"2026-10-15T19:00:00Z","v":367678,"vw":5.488786},{"c":5.495,"h":5.5,"l":5.49,"n":360,"o":5.49,"t":"2026-10-15T19:05:00Z","v":150111,"vw":5.492645},{"c":5.48,"h":5.5,"l":5.48,"n":437,"o":5.495,"t":"2026-10-15T19:10:00Z","v":403768,"vw":5.486132},{"c":5.48,"h":5.49,"l":5.48,"n":420,"o":5.485,"t":"2026-10-15T19:15:00Z","v":134721,"vw":5.48173},{"c":5.485,"h":5.49,"l":5.48,"n":464,"o":5.48,"t":"2026-10-15T19:20:00Z","v":130486,"vw":5.483907},{"c":5.475,"h":5.49,"l":5.47,"n":624,"o":5.48,"t":"2026-10-15T19:25:00Z","v":578546,"vw":5.478445},{"c":5.475,"h":5.4799,"l":5.47,"n":439,"o":5.47,"t":"2026-10-15T19:30:00Z","v":229054,"vw":5.471063},{"c":5.4812,"h":5.49,"l":5.47,"n":730,"o":5.47,"t":"2026-10-15T19:35:00Z","v":951684,"vw":5.479851},{"c":5.475,"h":5.485,"l":5.47,"n":530,"o":5.48,"t":"2026-10-15T19:40:00Z","v":305601,"vw":5.477366},{"c":5.48,"h":5.49,"l":5.47,"n":445,"o":5.475,"t":"2026-10-15T19:45:00Z","v":340683,"vw":5.478849},{"c":5.485,"h":5.49,"l":5.48,"n":349,"o":5.4875,"t":"2026-10-15T19:50:00Z","v":200539,"vw":5.480947},{"c":5.48,"h":5.49,"l":5.48,"n":1204,"o":5.483,"t":"2026-10-15T19:55:00Z","v":874898,"vw":5.481251},{"c":5.48,"h":5.48,"l":5.47,"n":18,"o":5.47,"t":"2026-10-15T20:00:00Z","v":845869,"vw":5.470001},{"c":5.4757,"h":5.4757,"l":5.4757,"n":1,"o":5.4757,"t":"2026-10-15T20:20:00Z","v":50000,"vw":5.4757},{"c":5.4887,"h":5.4887,"l":5.47,"n":3,"o":5.47,"t":"2026-10-15T20:25:00Z","v":1273,"vw":5.479886},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-15T20:30:00Z","v":350,"vw":5.49},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-15T20:40:00Z","v":1300,"vw":5.47},{"c":5.48,"h":5.5,"l":5.48,"n":8,"o":5.5,"t":"2026-10-16T08:00:00Z","v":323,"vw":5.489362},{"c":5.48,"h":5.48,"l":5.47,"n":6,"o":5.47,"t":"2026-10-16T08:05:00Z","v":20001,"vw":5.470875},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-10-16T08:20:00Z","v":11601,"vw":5.48},{"c":5.48,"h":5.49,"l":5.48,"n":8,"o":5.49,"t":"2026-10-16T09:00:00Z","v":340,"vw":5.485},{"c":5.49,"h":5.49,"l":5.48,"n":3,"o":5.48,"t":"2026-10-16T09:15:00Z","v":220,"vw":5.485},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-16T09:20:00Z","v":200,"vw":5.5},{"c":5.51,"h":5.51,"l":5.48,"n":8,"o":5.48,"t":"2026-10-16T09:40:00Z","v":20230,"vw":5.49995},{"c":5.51,"h":5.51,"l":5.5,"n":3,"o":5.5,"t":"2026-10-16T09:55:00Z","v":210,"vw":5.505},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-16T10:00:00Z","v":100,"vw":5.5},{"c":5.5,"h":5.51,"l":5.5,"n":4,"o":5.51,"t":"2026-10-16T10:05:00Z","v":18400,"vw":5.500054},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-16T10:10:00Z","v":100,"vw":5.48},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-16T10:15:00Z","v":100,"vw":5.5},{"c":5.49,"h":5.5,"l":5.49,"n":5,"o":5.5,"t":"2026-10-16T10:20:00Z","v":1343,"vw":5.499195},{"c":5.51,"h":5.51,"l":5.51,"n":3,"o":5.51,"t":"2026-10-16T10:25:00Z","v":210,"vw":5.51},{"c":5.5,"h":5.5,"l":5.5,"n":7,"o":5.5,"t":"2026-10-16T10:30:00Z","v":430,"vw":5.5},{"c":5.52,"h":5.52,"l":5.5,"n":10,"o":5.5,"t":"2026-10-16T10:35:00Z","v":640,"vw":5.508},{"c":5.51,"h":5.51,"l":5.51,"n":9,"o":5.51,"t":"2026-10-16T10:40:00Z","v":5210,"vw":5.51},{"c":5.51,"h":5.51,"l":5.5,"n":3,"o":5.5,"t":"2026-10-16T10:45:00Z","v":210,"vw":5.505},{"c":5.5,"h":5.5,"l":5.4904,"n":5,"o":5.4904,"t":"2026-10-16T11:00:00Z","v":500,"vw":5.49532},{"c":5.49,"h":5.5,"l":5.49,"n":9,"o":5.49,"t":"2026-10-16T11:20:00Z","v":26470,"vw":5.490508},{"c":5.49,"h":5.5,"l":5.49,"n":25,"o":5.5,"t":"2026-10-16T11:25:00Z","v":77154,"vw":5.496151},{"c":5.48,"h":5.5,"l":5.48,"n":30,"o":5.49,"t":"2026-10-16T11:30:00Z","v":61097,"vw":5.488618},{"c":5.48,"h":5.48,"l":5.48,"n":19,"o":5.48,"t":"2026-10-16T11:40:00Z","v":55364,"vw":5.48},{"c":5.49,"h":5.5,"l":5.48,"n":69,"o":5.48,"t":"2026-10-16T11:45:00Z","v":172809,"vw":5.491812},{"c":5.51,"h":5.51,"l":5.5,"n":11,"o":5.5,"t":"2026-10-16T11:55:00Z","v":27008,"vw":5.509963},{"c":5.51,"h":5.51,"l":5.51,"n":5,"o":5.51,"t":"2026-10-16T12:05:00Z","v":19826,"vw":5.51},{"c":5.52,"h":5.52,"l":5.51,"n":10,"o":5.51,"t":"2026-10-16T12:10:00Z","v":6800,"vw":5.518574},{"c":5.5185,"h":5.52,"l":5.5185,"n":46,"o":5.52,"t":"2026-10-16T12:15:00Z","v":135401,"vw":5.519974},{"c":5.5285,"h":5.53,"l":5.52,"n":13,"o":5.52,"t":"2026-10-16T12:20:00Z","v":11200,"vw":5.528259},{"c":5.52,"h":5.52,"l":5.5197,"n":5,"o":5.5197,"t":"2026-10-16T12:25:00Z","v":6101,"vw":5.519995},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-10-16T12:30:00Z","v":15149,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-10-16T12:35:00Z","v":3800,"vw":5.53},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-16T12:40:00Z","v":100,"vw":5.52},{"c":5.52,"h":5.52,"l":5.52,"n":3,"o":5.52,"t":"2026-10-16T12:45:00Z","v":6000,"vw":5.52},{"c":5.52,"h":5.52,"l":5.5118,"n":4,"o":5.5118,"t":"2026-10-16T12:55:00Z","v":12732,"vw":5.519754},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-16T13:05:00Z","v":913,"vw":5.52},{"c":5.53,"h":5.53,"l":5.53,"n":4,"o":5.53,"t":"2026-10-16T13:25:00Z","v":7000,"vw":5.53},{"c":5.535,"h":5.54,"l":5.51,"n":319,"o":5.52,"t":"2026-10-16T13:30:00Z","v":522027,"vw":5.524539},{"c":5.565,"h":5.57,"l":5.535,"n":219,"o":5.54,"t":"2026-10-16T13:35:00Z","v":340477,"vw":5.550645},{"c":5.555,"h":5.57,"l":5.555,"n":274,"o":5.565,"t":"2026-10-16T13:40:00Z","v":315196,"vw":5.559431},{"c":5.555,"h":5.56,"l":5.55,"n":158,"o":5.555,"t":"2026-10-16T13:45:00Z","v":119407,"vw":5.554662},{"c":5.55,"h":5.56,"l":5.545,"n":299,"o":5.56,"t":"2026-10-16T13:50:00Z","v":151165,"vw":5.551241},{"c":5.545,"h":5.555,"l":5.5426,"n":349,"o":5.545,"t":"2026-10-16T13:55:00Z","v":639182,"vw":5.5505},{"c":5.545,"h":5.55,"l":5.54,"n":125,"o":5.545,"t":"2026-10-16T14:00:00Z","v":62485,"vw":5.544116},{"c":5.545,"h":5.55,"l":5.53,"n":199,"o":5.545,"t":"2026-10-16T14:05:00Z","v":319037,"vw":5.540152},{"c":5.54,"h":5.557,"l":5.54,"n":212,"o":5.5422,"t":"2026-10-16T14:10:00Z","v":340982,"vw":5.54957},{"c":5.55,"h":5.56,"l":5.5401,"n":168,"o":5.5488,"t":"2026-10-16T14:15:00Z","v":200967,"vw":5.549791},{"c":5.5567,"h":5.56,"l":5.545,"n":142,"o":5.55,"t":"2026-10-16T14:20:00Z","v":137324,"vw":5.552066},{"c":5.565,"h":5.57,"l":5.555,"n":275,"o":5.555,"t":"2026-10-16T14:25:00Z","v":347936,"vw":5.560896},{"c":5.555,"h":5.57,"l":5.5524,"n":186,"o":5.56,"t":"2026-10-16T14:30:00Z","v":244955,"vw":5.559492},{"c":5.555,"h":5.56,"l":5.55,"n":253,"o":5.555,"t":"2026-10-16T14:35:00Z","v":173593,"vw":5.551856},{"c":5.545,"h":5.56,"l":5.5401,"n":214,"o":5.5577,"t":"2026-10-16T14:40:00Z","v":147555,"vw":5.549449},{"c":5.555,"h":5.56,"l":5.545,"n":176,"o":5.545,"t":"2026-10-16T14:45:00Z","v":541525,"vw":5.551093},{"c":5.5599,"h":5.56,"l":5.554,"n":187,"o":5.56,"t":"2026-10-16T14:50:00Z","v":108377,"vw":5.557089},{"c":5.56,"h":5.56,"l":5.55,"n":254,"o":5.56,"t":"2026-10-16T14:55:00Z","v":138327,"vw":5.557275},{"c":5.565,"h":5.57,"l":5.555,"n":215,"o":5.555,"t":"2026-10-16T15:00:00Z","v":140868,"vw":5.562738},{"c":5.565,"h":5.57,"l":5.565,"n":123,"o":5.565,"t":"2026-10-16T15:05:00Z","v":28476,"vw":5.565564},{"c":5.565,"h":5.57,"l":5.56,"n":128,"o":5.565,"t":"2026-10-16T15:10:00Z","v":50188,"vw":5.562362},{"c":5.565,"h":5.57,"l":5.56,"n":165,"o":5.565,"t":"2026-10-16T15:15:00Z","v":36035,"vw":5.565337},{"c":5.545,"h":5.565,"l":5.54,"n":253,"o":5.56,"t":"2026-10-16T15:20:00Z","v":338945,"vw":5.557149},{"c":5.545,"h":5.55,"l":5.535,"n":452,"o":5.545,"t":"2026-10-16T15:25:00Z","v":1193344,"vw":5.54031},{"c":5.54,"h":5.56,"l":5.5318,"n":1096,"o":5.5428,"t":"2026-10-16T15:30:00Z","v":2206587,"vw":5.548978},{"c":5.535,"h":5.55,"l":5.53,"n":602,"o":5.54,"t":"2026-10-16T15:35:00Z","v":814910,"vw":5.540552},{"c":5.535,"h":5.54,"l":5.535,"n":184,"o":5.54,"t":"2026-10-16T15:40:00Z","v":137355,"vw":5.539043},{"c":5.525,"h":5.54,"l":5.5201,"n":230,"o":5.535,"t":"2026-10-16T15:45:00Z","v":671409,"vw":5.530716},{"c":5.514,"h":5.5274,"l":5.514,"n":189,"o":5.525,"t":"2026-10-16T15:50:00Z","v":41481,"vw":5.520123},{"c":5.515,"h":5.52,"l":5.51,"n":180,"o":5.515,"t":"2026-10-16T15:55:00Z","v":30471,"vw":5.515183},{"c":5.505,"h":5.52,"l":5.5,"n":430,"o":5.515,"t":"2026-10-16T16:00:00Z","v":99086,"vw":5.511634},{"c":5.505,"h":5.51,"l":5.5,"n":197,"o":5.51,"t":"2026-10-16T16:05:00Z","v":63118,"vw":5.505708},{"c":5.505,"h":5.505,"l":5.5,"n":147,"o":5.505,"t":"2026-10-16T16:10:00Z","v":78214,"vw":5.50497},{"c":5.495,"h":5.505,"l":5.49,"n":524,"o":5.505,"t":"2026-10-16T16:15:00Z","v":657554,"vw":5.499735},{"c":5.5,"h":5.5,"l":5.49,"n":217,"o":5.495,"t":"2026-10-16T16:20:00Z","v":68588,"vw":5.499245},{"c":5.505,"h":5.51,"l":5.495,"n":308,"o":5.5,"t":"2026-10-16T16:25:00Z","v":404499,"vw":5.500813},{"c":5.485,"h":5.5099,"l":5.485,"n":460,"o":5.5,"t":"2026-10-16T16:30:00Z","v":267062,"vw":5.496557},{"c":5.48,"h":5.49,"l":5.48,"n":460,"o":5.4821,"t":"2026-10-16T16:35:00Z","v":121938,"vw":5.484725},{"c":5.49,"h":5.49,"l":5.48,"n":115,"o":5.485,"t":"2026-10-16T16:40:00Z","v":93254,"vw":5.482594},{"c":5.475,"h":5.49,"l":5.475,"n":367,"o":5.49,"t":"2026-10-16T16:45:00Z","v":217962,"vw":5.482042},{"c":5.495,"h":5.495,"l":5.48,"n":245,"o":5.48,"t":"2026-10-16T16:50:00Z","v":546230,"vw":5.483986},{"c":5.49,"h":5.4974,"l":5.48,"n":196,"o":5.495,"t":"2026-10-16T16:55:00Z","v":355405,"vw":5.489939},{"c":5.475,"h":5.486,"l":5.4726,"n":214,"o":5.485,"t":"2026-10-16T17:00:00Z","v":128438,"vw":5.479406},{"c":5.475,"h":5.4777,"l":5.47,"n":49,"o":5.47,"t":"2026-10-16T17:05:00Z","v":5158,"vw":5.474495},{"c":5.475,"h":5.4777,"l":5.47,"n":215,"o":5.475,"t":"2026-10-16T17:10:00Z","v":139346,"vw":5.471468},{"c":5.465,"h":5.4723,"l":5.4601,"n":503,"o":5.47,"t":"2026-10-16T17:15:00Z","v":80247,"vw":5.465845},{"c":5.475,"h":5.48,"l":5.4601,"n":285,"o":5.4601,"t":"2026-10-16T17:20:00Z","v":247339,"vw":5.470317},{"c":5.48,"h":5.49,"l":5.479,"n":267,"o":5.479,"t":"2026-10-16T17:25:00Z","v":187342,"vw":5.480987},{"c":5.485,"h":5.4899,"l":5.48,"n":227,"o":5.48,"t":"2026-10-16T17:30:00Z","v":123054,"vw":5.481574},{"c":5.485,"h":5.49,"l":5.485,"n":100,"o":5.485,"t":"2026-10-16T17:35:00Z","v":142406,"vw":5.486951},{"c":5.495,"h":5.5,"l":5.485,"n":271,"o":5.485,"t":"2026-10-16T17:40:00Z","v":124092,"vw":5.493629},{"c":5.489,"h":5.495,"l":5.48,"n":140,"o":5.495,"t":"2026-10-16T17:45:00Z","v":143893,"vw":5.489599},{"c":5.4823,"h":5.49,"l":5.48,"n":159,"o":5.485,"t":"2026-10-16T17:50:00Z","v":120755,"vw":5.480558},{"c":5.48,"h":5.4888,"l":5.48,"n":184,"o":5.485,"t":"2026-10-16T17:55:00Z","v":54168,"vw":5.480331},{"c":5.475,"h":5.4802,"l":5.471,"n":148,"o":5.48,"t":"2026-10-16T18:00:00Z","v":106991,"vw":5.478597},{"c":5.4799,"h":5.49,"l":5.47,"n":204,"o":5.475,"t":"2026-10-16T18:05:00Z","v":143651,"vw":5.47809},{"c":5.48,"h":5.49,"l":5.47,"n":242,"o":5.4791,"t":"2026-10-16T18:10:00Z","v":245516,"vw":5.480893},{"c":5.475,"h":5.485,"l":5.47,"n":319,"o":5.48,"t":"2026-10-16T18:15:00Z","v":139702,"vw":5.478212},{"c":5.475,"h":5.48,"l":5.47,"n":199,"o":5.47,"t":"2026-10-16T18:20:00Z","v":95349,"vw":5.471491},{"c":5.475,"h":5.477,"l":5.47,"n":114,"o":5.475,"t":"2026-10-16T18:25:00Z","v":34153,"vw":5.473994},{"c":5.48,"h":5.48,"l":5.4624,"n":362,"o":5.475,"t":"2026-10-16T18:30:00Z","v":291937,"vw":5.470579},{"c":5.48,"h":5.48,"l":5.47,"n":211,"o":5.4799,"t":"2026-10-16T18:35:00Z","v":273863,"vw":5.479104},{"c":5.475,"h":5.486,"l":5.475,"n":233,"o":5.48,"t":"2026-10-16T18:40:00Z","v":155957,"vw":5.479804},{"c":5.475,"h":5.48,"l":5.47,"n":151,"o":5.475,"t":"2026-10-16T18:45:00Z","v":38323,"vw":5.474939},{"c":5.47,"h":5.4776,"l":5.47,"n":244,"o":5.475,"t":"2026-10-16T18:50:00Z","v":51703,"vw":5.47233},{"c":5.465,"h":5.47,"l":5.46,"n":175,"o":5.47,"t":"2026-10-16T18:55:00Z","v":72441,"vw":5.467389},{"c":5.465,"h":5.475,"l":5.46,"n":300,"o":5.465,"t":"2026-10-16T19:00:00Z","v":315493,"vw":5.469565},{"c":5.465,"h":5.47,"l":5.4601,"n":133,"o":5.465,"t":"2026-10-16T19:05:00Z","v":23753,"vw":5.466856},{"c":5.475,"h":5.4775,"l":5.465,"n":221,"o":5.47,"t":"2026-10-16T19:10:00Z","v":259990,"vw":5.470007},{"c":5.475,"h":5.4799,"l":5.47,"n":127,"o":5.475,"t":"2026-10-16T19:15:00Z","v":43558,"vw":5.473848},{"c":5.475,"h":5.48,"l":5.47,"n":164,"o":5.4767,"t":"2026-10-16T19:20:00Z","v":55866,"vw":5.475617},{"c":5.485,"h":5.49,"l":5.47,"n":206,"o":5.475,"t":"2026-10-16T19:25:00Z","v":179583,"vw":5.480028},{"c":5.48,"h":5.49,"l":5.48,"n":389,"o":5.4801,"t":"2026-10-16T19:30:00Z","v":167803,"vw":5.481355},{"c":5.48,"h":5.49,"l":5.48,"n":292,"o":5.485,"t":"2026-10-16T19:35:00Z","v":92625,"vw":5.483489},{"c":5.4725,"h":5.49,"l":5.47,"n":389,"o":5.48,"t":"2026-10-16T19:40:00Z","v":165064,"vw":5.476887},{"c":5.4774,"h":5.48,"l":5.47,"n":333,"o":5.475,"t":"2026-10-16T19:45:00Z","v":160093,"vw":5.475667},{"c":5.485,"h":5.49,"l":5.475,"n":350,"o":5.475,"t":"2026-10-16T19:50:00Z","v":146517,"vw":5.483881},{"c":5.495,"h":5.5,"l":5.485,"n":1345,"o":5.485,"t":"2026-10-16T19:55:00Z","v":587797,"vw":5.490054},{"c":5.47,"h":5.49,"l":5.45,"n":26,"o":5.49,"t":"2026-10-16T20:00:00Z","v":747906,"vw":5.480189},{"c":5.4646,"h":5.4646,"l":5.4646,"n":2,"o":5.4646,"t":"2026-10-16T22:05:00Z","v":200,"vw":5.4646},{"c":5.48,"h":5.51,"l":5.48,"n":8,"o":5.51,"t":"2026-10-19T08:00:00Z","v":218,"vw":5.495},{"c":5.48,"h":5.49,"l":5.48,"n":21,"o":5.48,"t":"2026-10-19T08:05:00Z","v":80283,"vw":5.481603},{"c":5.47,"h":5.47,"l":5.47,"n":6,"o":5.47,"t":"2026-10-19T08:15:00Z","v":8283,"vw":5.47},{"c":5.49,"h":5.49,"l":5.48,"n":9,"o":5.48,"t":"2026-10-19T08:25:00Z","v":24026,"vw":5.48832},{"c":5.48,"h":5.48,"l":5.48,"n":9,"o":5.48,"t":"2026-10-19T08:30:00Z","v":27800,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-10-19T08:40:00Z","v":7856,"vw":5.48},{"c":5.47,"h":5.47,"l":5.47,"n":5,"o":5.47,"t":"2026-10-19T08:45:00Z","v":8203,"vw":5.47},{"c":5.48,"h":5.48,"l":5.48,"n":7,"o":5.48,"t":"2026-10-19T08:50:00Z","v":20000,"vw":5.48},{"c":5.47,"h":5.48,"l":5.47,"n":16,"o":5.47,"t":"2026-10-19T09:00:00Z","v":1100,"vw":5.47375},{"c":5.48,"h":5.48,"l":5.47,"n":23,"o":5.48,"t":"2026-10-19T09:05:00Z","v":15070,"vw":5.479863},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-19T09:10:00Z","v":100,"vw":5.47},{"c":5.48,"h":5.48,"l":5.47,"n":3,"o":5.47,"t":"2026-10-19T09:15:00Z","v":300,"vw":5.476667},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-19T09:30:00Z","v":100,"vw":5.47},{"c":5.49,"h":5.49,"l":5.48,"n":20,"o":5.48,"t":"2026-10-19T09:40:00Z","v":49155,"vw":5.488972},{"c":5.49,"h":5.49,"l":5.49,"n":2,"o":5.49,"t":"2026-10-19T09:45:00Z","v":4467,"vw":5.49},{"c":5.48,"h":5.49,"l":5.48,"n":7,"o":5.49,"t":"2026-10-19T09:50:00Z","v":22523,"vw":5.489956},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-19T09:55:00Z","v":100,"vw":5.48},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-19T10:10:00Z","v":100,"vw":5.49},{"c":5.47,"h":5.47,"l":5.47,"n":2,"o":5.47,"t":"2026-10-19T10:15:00Z","v":110,"vw":5.47},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-10-19T10:20:00Z","v":270,"vw":5.48},{"c":5.48,"h":5.48,"l":5.47,"n":2,"o":5.47,"t":"2026-10-19T10:25:00Z","v":200,"vw":5.475},{"c":5.49,"h":5.49,"l":5.47,"n":52,"o":5.48,"t":"2026-10-19T10:30:00Z","v":175337,"vw":5.4864},{"c":5.5,"h":5.5,"l":5.49,"n":11,"o":5.49,"t":"2026-10-19T10:35:00Z","v":10897,"vw":5.499814},{"c":5.5,"h":5.5,"l":5.49,"n":8,"o":5.5,"t":"2026-10-19T10:40:00Z","v":6390,"vw":5.499841},{"c":5.49,"h":5.49,"l":5.49,"n":4,"o":5.49,"t":"2026-10-19T10:45:00Z","v":210,"vw":5.49},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-19T10:50:00Z","v":6001,"vw":5.48},{"c":5.47,"h":5.48,"l":5.46,"n":7,"o":5.48,"t":"2026-10-19T11:00:00Z","v":574,"vw":5.47},{"c":5.4598,"h":5.46,"l":5.4598,"n":2,"o":5.46,"t":"2026-10-19T11:25:00Z","v":4596,"vw":5.459996},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-19T11:30:00Z","v":9414,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-19T11:55:00Z","v":4367,"vw":5.46},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-19T12:00:00Z","v":1475,"vw":5.45},{"c":5.458,"h":5.46,"l":5.458,"n":2,"o":5.46,"t":"2026-10-19T12:05:00Z","v":240,"vw":5.459},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-19T12:15:00Z","v":4367,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":12,"o":5.46,"t":"2026-10-19T12:25:00Z","v":8928,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-19T12:30:00Z","v":100,"vw":5.46},{"c":5.45,"h":5.45,"l":5.45,"n":8,"o":5.45,"t":"2026-10-19T12:55:00Z","v":2511,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-19T13:05:00Z","v":337,"vw":5.45},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-19T13:20:00Z","v":200,"vw":5.44},{"c":5.43,"h":5.44,"l":5.43,"n":7,"o":5.44,"t":"2026-10-19T13:25:00Z","v":507,"vw":5.438},{"c":5.44,"h":5.44,"l":5.425,"n":332,"o":5.43,"t":"2026-10-19T13:30:00Z","v":481165,"vw":5.430466},{"c":5.44,"h":5.455,"l":5.44,"n":170,"o":5.44,"t":"2026-10-19T13:35:00Z","v":144338,"vw":5.449046},{"c":5.435,"h":5.45,"l":5.435,"n":256,"o":5.445,"t":"2026-10-19T13:40:00Z","v":285315,"vw":5.441112},{"c":5.445,"h":5.445,"l":5.4301,"n":197,"o":5.4315,"t":"2026-10-19T13:45:00Z","v":118976,"vw":5.439508},{"c":5.4405,"h":5.445,"l":5.44,"n":83,"o":5.44,"t":"2026-10-19T13:50:00Z","v":89062,"vw":5.444032},{"c":5.445,"h":5.445,"l":5.44,"n":65,"o":5.44,"t":"2026-10-19T13:55:00Z","v":19112,"vw":5.4423},{"c":5.435,"h":5.445,"l":5.43,"n":391,"o":5.445,"t":"2026-10-19T14:00:00Z","v":564715,"vw":5.439614},{"c":5.4412,"h":5.445,"l":5.43,"n":151,"o":5.44,"t":"2026-10-19T14:05:00Z","v":228995,"vw":5.438807},{"c":5.44,"h":5.4412,"l":5.4301,"n":226,"o":5.44,"t":"2026-10-19T14:10:00Z","v":370452,"vw":5.438711},{"c":5.445,"h":5.4476,"l":5.4322,"n":187,"o":5.4399,"t":"2026-10-19T14:15:00Z","v":143215,"vw":5.441764},{"c":5.435,"h":5.445,"l":5.4327,"n":88,"o":5.445,"t":"2026-10-19T14:20:00Z","v":103213,"vw":5.439858},{"c":5.44,"h":5.44,"l":5.43,"n":129,"o":5.435,"t":"2026-10-19T14:25:00Z","v":110654,"vw":5.436079},{"c":5.43,"h":5.44,"l":5.43,"n":125,"o":5.435,"t":"2026-10-19T14:30:00Z","v":34441,"vw":5.434716},{"c":5.4367,"h":5.4367,"l":5.43,"n":257,"o":5.4309,"t":"2026-10-19T14:35:00Z","v":540828,"vw":5.430188},{"c":5.435,"h":5.44,"l":5.425,"n":329,"o":5.435,"t":"2026-10-19T14:40:00Z","v":735404,"vw":5.430116},{"c":5.425,"h":5.4351,"l":5.425,"n":551,"o":5.43,"t":"2026-10-19T14:45:00Z","v":790995,"vw":5.430214},{"c":5.4276,"h":5.43,"l":5.42,"n":115,"o":5.425,"t":"2026-10-19T14:50:00Z","v":65164,"vw":5.427622},{"c":5.435,"h":5.44,"l":5.4277,"n":231,"o":5.43,"t":"2026-10-19T14:55:00Z","v":140445,"vw":5.431538},{"c":5.435,"h":5.44,"l":5.43,"n":63,"o":5.435,"t":"2026-10-19T15:00:00Z","v":23610,"vw":5.438391},{"c":5.4201,"h":5.44,"l":5.42,"n":285,"o":5.435,"t":"2026-10-19T15:05:00Z","v":330649,"vw":5.430972},{"c":5.43,"h":5.44,"l":5.42,"n":278,"o":5.42,"t":"2026-10-19T15:10:00Z","v":592065,"vw":5.429875},{"c":5.425,"h":5.43,"l":5.42,"n":179,"o":5.425,"t":"2026-10-19T15:15:00Z","v":61969,"vw":5.426394},{"c":5.44,"h":5.44,"l":5.425,"n":276,"o":5.425,"t":"2026-10-19T15:20:00Z","v":321777,"vw":5.430487},{"c":5.45,"h":5.45,"l":5.43,"n":212,"o":5.435,"t":"2026-10-19T15:25:00Z","v":199767,"vw":5.440118},{"c":5.451,"h":5.46,"l":5.44,"n":487,"o":5.445,"t":"2026-10-19T15:30:00Z","v":712828,"vw":5.449382},{"c":5.445,"h":5.455,"l":5.44,"n":250,"o":5.45,"t":"2026-10-19T15:35:00Z","v":113742,"vw":5.448742},{"c":5.44,"h":5.45,"l":5.44,"n":93,"o":5.445,"t":"2026-10-19T15:40:00Z","v":15847,"vw":5.442773},{"c":5.445,"h":5.45,"l":5.44,"n":99,"o":5.44,"t":"2026-10-19T15:45:00Z","v":45744,"vw":5.444214},{"c":5.445,"h":5.45,"l":5.44,"n":67,"o":5.445,"t":"2026-10-19T15:50:00Z","v":6603,"vw":5.443483},{"c":5.435,"h":5.445,"l":5.43,"n":216,"o":5.445,"t":"2026-10-19T15:55:00Z","v":175661,"vw":5.43987},{"c":5.415,"h":5.435,"l":5.415,"n":124,"o":5.435,"t":"2026-10-19T16:00:00Z","v":34146,"vw":5.422028},{"c":5.415,"h":5.42,"l":5.41,"n":81,"o":5.415,"t":"2026-10-19T16:05:00Z","v":14124,"vw":5.415274},{"c":5.415,"h":5.42,"l":5.4101,"n":51,"o":5.415,"t":"2026-10-19T16:10:00Z","v":18077,"vw":5.414053},{"c":5.415,"h":5.42,"l":5.41,"n":136,"o":5.42,"t":"2026-10-19T16:15:00Z","v":40195,"vw":5.416435},{"c":5.415,"h":5.4199,"l":5.4125,"n":60,"o":5.415,"t":"2026-10-19T16:20:00Z","v":23354,"vw":5.415165},{"c":5.415,"h":5.42,"l":5.41,"n":53,"o":5.415,"t":"2026-10-19T16:25:00Z","v":10501,"vw":5.413551},{"c":5.415,"h":5.42,"l":5.405,"n":243,"o":5.41,"t":"2026-10-19T16:30:00Z","v":222277,"vw":5.410183},{"c":5.415,"h":5.42,"l":5.4,"n":227,"o":5.42,"t":"2026-10-19T16:35:00Z","v":197523,"vw":5.410206},{"c":5.41,"h":5.415,"l":5.41,"n":72,"o":5.415,"t":"2026-10-19T16:40:00Z","v":14176,"vw":5.411929},{"c":5.41,"h":5.415,"l":5.4,"n":164,"o":5.41,"t":"2026-10-19T16:45:00Z","v":156187,"vw":5.409818},{"c":5.41,"h":5.41,"l":5.405,"n":86,"o":5.405,"t":"2026-10-19T16:50:00Z","v":34080,"vw":5.408189},{"c":5.41,"h":5.41,"l":5.4,"n":76,"o":5.405,"t":"2026-10-19T16:55:00Z","v":25829,"vw":5.405712},{"c":5.405,"h":5.41,"l":5.4,"n":104,"o":5.405,"t":"2026-10-19T17:00:00Z","v":35097,"vw":5.404908},{"c":5.4,"h":5.41,"l":5.3901,"n":211,"o":5.405,"t":"2026-10-19T17:05:00Z","v":116961,"vw":5.403427},{"c":5.3999,"h":5.4,"l":5.3942,"n":226,"o":5.395,"t":"2026-10-19T17:10:00Z","v":144875,"vw":5.39903},{"c":5.405,"h":5.4099,"l":5.39,"n":276,"o":5.4,"t":"2026-10-19T17:15:00Z","v":376714,"vw":5.401172},{"c":5.41,"h":5.41,"l":5.4,"n":117,"o":5.405,"t":"2026-10-19T17:20:00Z","v":44725,"vw":5.403989},{"c":5.405,"h":5.4077,"l":5.4,"n":104,"o":5.405,"t":"2026-10-19T17:25:00Z","v":23547,"vw":5.404891},{"c":5.405,"h":5.41,"l":5.4,"n":66,"o":5.405,"t":"2026-10-19T17:30:00Z","v":11581,"vw":5.407512},{"c":5.405,"h":5.4061,"l":5.4,"n":73,"o":5.4061,"t":"2026-10-19T17:35:00Z","v":35240,"vw":5.403855},{"c":5.41,"h":5.41,"l":5.4,"n":180,"o":5.405,"t":"2026-10-19T17:40:00Z","v":65946,"vw":5.406484},{"c":5.405,"h":5.41,"l":5.4,"n":82,"o":5.4026,"t":"2026-10-19T17:45:00Z","v":46093,"vw":5.403632},{"c":5.4099,"h":5.41,"l":5.4001,"n":104,"o":5.405,"t":"2026-10-19T17:50:00Z","v":17994,"vw":5.403884},{"c":5.41,"h":5.41,"l":5.4,"n":92,"o":5.405,"t":"2026-10-19T17:55:00Z","v":128405,"vw":5.404578},{"c":5.4,"h":5.4074,"l":5.395,"n":234,"o":5.405,"t":"2026-10-19T18:00:00Z","v":201697,"vw":5.399165},{"c":5.395,"h":5.4,"l":5.39,"n":201,"o":5.3924,"t":"2026-10-19T18:05:00Z","v":117753,"vw":5.396142},{"c":5.4012,"h":5.41,"l":5.39,"n":241,"o":5.4,"t":"2026-10-19T18:10:00Z","v":272855,"vw":5.40098},{"c":5.405,"h":5.41,"l":5.4,"n":141,"o":5.405,"t":"2026-10-19T18:15:00Z","v":156576,"vw":5.402115},{"c":5.405,"h":5.41,"l":5.4,"n":94,"o":5.405,"t":"2026-10-19T18:20:00Z","v":20518,"vw":5.402837},{"c":5.4,"h":5.405,"l":5.39,"n":212,"o":5.405,"t":"2026-10-19T18:25:00Z","v":177152,"vw":5.399704},{"c":5.395,"h":5.4,"l":5.3924,"n":103,"o":5.4,"t":"2026-10-19T18:30:00Z","v":28553,"vw":5.397956},{"c":5.395,"h":5.4,"l":5.3918,"n":96,"o":5.395,"t":"2026-10-19T18:35:00Z","v":17176,"vw":5.392876},{"c":5.4,"h":5.4,"l":5.3901,"n":125,"o":5.395,"t":"2026-10-19T18:40:00Z","v":43231,"vw":5.395774},{"c":5.4,"h":5.4,"l":5.395,"n":105,"o":5.395,"t":"2026-10-19T18:45:00Z","v":37547,"vw":5.396942},{"c":5.4,"h":5.4,"l":5.395,"n":87,"o":5.4,"t":"2026-10-19T18:50:00Z","v":28920,"vw":5.398586},{"c":5.4,"h":5.4,"l":5.3933,"n":98,"o":5.395,"t":"2026-10-19T18:55:00Z","v":10341,"vw":5.397526},{"c":5.4,"h":5.4,"l":5.39,"n":151,"o":5.4,"t":"2026-10-19T19:00:00Z","v":29713,"vw":5.396532},{"c":5.395,"h":5.4,"l":5.3901,"n":192,"o":5.395,"t":"2026-10-19T19:05:00Z","v":49378,"vw":5.395453},{"c":5.395,"h":5.4,"l":5.395,"n":93,"o":5.395,"t":"2026-10-19T19:10:00Z","v":21532,"vw":5.395122},{"c":5.395,"h":5.4,"l":5.3912,"n":201,"o":5.395,"t":"2026-10-19T19:15:00Z","v":46741,"vw":5.397169},{"c":5.4,"h":5.4,"l":5.39,"n":329,"o":5.395,"t":"2026-10-19T19:20:00Z","v":169510,"vw":5.398406},{"c":5.4,"h":5.4,"l":5.3925,"n":268,"o":5.395,"t":"2026-10-19T19:25:00Z","v":50170,"vw":5.397697},{"c":5.4,"h":5.41,"l":5.3901,"n":387,"o":5.4,"t":"2026-10-19T19:30:00Z","v":215787,"vw":5.400643},{"c":5.4,"h":5.41,"l":5.4,"n":387,"o":5.405,"t":"2026-10-19T19:35:00Z","v":178470,"vw":5.401568},{"c":5.4,"h":5.4071,"l":5.4,"n":468,"o":5.405,"t":"2026-10-19T19:40:00Z","v":157183,"vw":5.401831},{"c":5.4,"h":5.41,"l":5.4,"n":343,"o":5.4,"t":"2026-10-19T19:45:00Z","v":76239,"vw":5.403312},{"c":5.4,"h":5.405,"l":5.39,"n":591,"o":5.405,"t":"2026-10-19T19:50:00Z","v":289225,"vw":5.398875},{"c":5.41,"h":5.41,"l":5.39,"n":1237,"o":5.4,"t":"2026-10-19T19:55:00Z","v":1233793,"vw":5.40035},{"c":5.41,"h":5.41,"l":5.41,"n":18,"o":5.41,"t":"2026-10-19T20:00:00Z","v":503548,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":3,"o":5.41,"t":"2026-10-19T20:35:00Z","v":250,"vw":5.41},{"c":5.37,"h":5.38,"l":5.37,"n":8,"o":5.37,"t":"2026-10-20T09:00:00Z","v":540,"vw":5.3725},{"c":5.36,"h":5.36,"l":5.35,"n":3,"o":5.36,"t":"2026-10-20T09:05:00Z","v":6200,"vw":5.359839},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-20T09:25:00Z","v":150,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-10-20T09:30:00Z","v":230,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-20T09:45:00Z","v":100,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-20T09:50:00Z","v":100,"vw":5.34},{"c":5.34,"h":5.34,"l":5.34,"n":4,"o":5.34,"t":"2026-10-20T09:55:00Z","v":270,"vw":5.34},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-20T10:00:00Z","v":100,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-20T10:05:00Z","v":100,"vw":5.34},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-20T10:15:00Z","v":100,"vw":5.36},{"c":5.35,"h":5.36,"l":5.35,"n":5,"o":5.36,"t":"2026-10-20T10:20:00Z","v":340,"vw":5.353333},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-20T10:25:00Z","v":130,"vw":5.36},{"c":5.34,"h":5.34,"l":5.34,"n":4,"o":5.34,"t":"2026-10-20T10:30:00Z","v":140,"vw":5.34},{"c":5.35,"h":5.35,"l":5.34,"n":5,"o":5.34,"t":"2026-10-20T10:35:00Z","v":330,"vw":5.345},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-10-20T10:40:00Z","v":230,"vw":5.34},{"c":5.3385,"h":5.34,"l":5.3385,"n":10,"o":5.34,"t":"2026-10-20T11:00:00Z","v":555,"vw":5.33962},{"c":5.34,"h":5.34,"l":5.34,"n":5,"o":5.34,"t":"2026-10-20T11:05:00Z","v":2000,"vw":5.34},{"c":5.34,"h":5.34,"l":5.3399,"n":10,"o":5.34,"t":"2026-10-20T11:10:00Z","v":2783,"vw":5.339996},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-20T11:30:00Z","v":103,"vw":5.33},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-20T11:45:00Z","v":100,"vw":5.32},{"c":5.325,"h":5.33,"l":5.325,"n":4,"o":5.33,"t":"2026-10-20T12:00:00Z","v":1523,"vw":5.326628},{"c":5.33,"h":5.41,"l":5.33,"n":2,"o":5.41,"t":"2026-10-20T12:05:00Z","v":100453,"vw":5.409639},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-20T12:10:00Z","v":1015,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-20T12:15:00Z","v":360,"vw":5.33},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-20T12:30:00Z","v":700,"vw":5.32},{"c":5.34,"h":5.34,"l":5.33,"n":2,"o":5.33,"t":"2026-10-20T12:40:00Z","v":733,"vw":5.338636},{"c":5.34,"h":5.34,"l":5.34,"n":9,"o":5.34,"t":"2026-10-20T12:45:00Z","v":6185,"vw":5.34},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-10-20T12:50:00Z","v":2300,"vw":5.34},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-20T13:15:00Z","v":100,"vw":5.35},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-20T13:20:00Z","v":1900,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":4,"o":5.36,"t":"2026-10-20T13:25:00Z","v":875,"vw":5.36},{"c":5.37,"h":5.38,"l":5.355,"n":803,"o":5.36,"t":"2026-10-20T13:30:00Z","v":595335,"vw":5.364278},{"c":5.4,"h":5.4,"l":5.37,"n":241,"o":5.37,"t":"2026-10-20T13:35:00Z","v":345711,"vw":5.385523},{"c":5.4,"h":5.405,"l":5.39,"n":463,"o":5.4,"t":"2026-10-20T13:40:00Z","v":227145,"vw":5.399249},{"c":5.41,"h":5.415,"l":5.39,"n":447,"o":5.39,"t":"2026-10-20T13:45:00Z","v":754565,"vw":5.407767},{"c":5.4,"h":5.415,"l":5.4,"n":631,"o":5.405,"t":"2026-10-20T13:50:00Z","v":367544,"vw":5.40954},{"c":5.4,"h":5.41,"l":5.4,"n":434,"o":5.4,"t":"2026-10-20T13:55:00Z","v":108568,"vw":5.404708},{"c":5.4,"h":5.4075,"l":5.395,"n":322,"o":5.4,"t":"2026-10-20T14:00:00Z","v":151529,"vw":5.400834},{"c":5.41,"h":5.41,"l":5.395,"n":515,"o":5.4,"t":"2026-10-20T14:05:00Z","v":341272,"vw":5.402825},{"c":5.415,"h":5.415,"l":5.395,"n":466,"o":5.4,"t":"2026-10-20T14:10:00Z","v":533890,"vw":5.404442},{"c":5.415,"h":5.42,"l":5.41,"n":445,"o":5.415,"t":"2026-10-20T14:15:00Z","v":524522,"vw":5.411091},{"c":5.455,"h":5.46,"l":5.4101,"n":555,"o":5.415,"t":"2026-10-20T14:20:00Z","v":363947,"vw":5.432625},{"c":5.475,"h":5.48,"l":5.4524,"n":760,"o":5.455,"t":"2026-10-20T14:25:00Z","v":1026623,"vw":5.465925},{"c":5.465,"h":5.48,"l":5.4626,"n":617,"o":5.475,"t":"2026-10-20T14:30:00Z","v":724468,"vw":5.472197},{"c":5.475,"h":5.475,"l":5.4626,"n":592,"o":5.465,"t":"2026-10-20T14:35:00Z","v":611651,"vw":5.470092},{"c":5.48,"h":5.48,"l":5.4601,"n":597,"o":5.47,"t":"2026-10-20T14:40:00Z","v":2885702,"vw":5.470376},{"c":5.455,"h":5.475,"l":5.455,"n":427,"o":5.475,"t":"2026-10-20T14:45:00Z","v":455594,"vw":5.46832},{"c":5.465,"h":5.4699,"l":5.4526,"n":502,"o":5.46,"t":"2026-10-20T14:50:00Z","v":492891,"vw":5.459927},{"c":5.455,"h":5.4689,"l":5.45,"n":416,"o":5.46,"t":"2026-10-20T14:55:00Z","v":580691,"vw":5.459263},{"c":5.439,"h":5.4588,"l":5.435,"n":521,"o":5.455,"t":"2026-10-20T15:00:00Z","v":1481869,"vw":5.448994},{"c":5.445,"h":5.45,"l":5.435,"n":495,"o":5.435,"t":"2026-10-20T15:05:00Z","v":2787318,"vw":5.440812},{"c":5.425,"h":5.45,"l":5.425,"n":529,"o":5.445,"t":"2026-10-20T15:10:00Z","v":365863,"vw":5.434269},{"c":5.435,"h":5.44,"l":5.4223,"n":501,"o":5.43,"t":"2026-10-20T15:15:00Z","v":304720,"vw":5.431058},{"c":5.425,"h":5.44,"l":5.425,"n":250,"o":5.44,"t":"2026-10-20T15:20:00Z","v":413446,"vw":5.432343},{"c":5.415,"h":5.43,"l":5.41,"n":409,"o":5.425,"t":"2026-10-20T15:25:00Z","v":1227583,"vw":5.421142},{"c":5.42,"h":5.42,"l":5.39,"n":1042,"o":5.415,"t":"2026-10-20T15:30:00Z","v":2589072,"vw":5.403376},{"c":5.425,"h":5.43,"l":5.41,"n":201,"o":5.415,"t":"2026-10-20T15:35:00Z","v":209246,"vw":5.41668},{"c":5.43,"h":5.435,"l":5.4226,"n":249,"o":5.425,"t":"2026-10-20T15:40:00Z","v":456722,"vw":5.429802},{"c":5.4201,"h":5.4266,"l":5.415,"n":291,"o":5.42,"t":"2026-10-20T15:45:00Z","v":703566,"vw":5.420037},{"c":5.4199,"h":5.43,"l":5.41,"n":294,"o":5.42,"t":"2026-10-20T15:50:00Z","v":472737,"vw":5.419966},{"c":5.4201,"h":5.43,"l":5.42,"n":220,"o":5.42,"t":"2026-10-20T15:55:00Z","v":430726,"vw":5.421175},{"c":5.42,"h":5.425,"l":5.42,"n":113,"o":5.425,"t":"2026-10-20T16:00:00Z","v":13427,"vw":5.424205},{"c":5.425,"h":5.43,"l":5.42,"n":212,"o":5.425,"t":"2026-10-20T16:05:00Z","v":36664,"vw":5.424731},{"c":5.415,"h":5.4274,"l":5.41,"n":327,"o":5.425,"t":"2026-10-20T16:10:00Z","v":177004,"vw":5.420521},{"c":5.415,"h":5.425,"l":5.4128,"n":178,"o":5.415,"t":"2026-10-20T16:15:00Z","v":245690,"vw":5.419361},{"c":5.415,"h":5.42,"l":5.41,"n":103,"o":5.415,"t":"2026-10-20T16:20:00Z","v":13983,"vw":5.414658},{"c":5.42,"h":5.43,"l":5.41,"n":179,"o":5.415,"t":"2026-10-20T16:25:00Z","v":93463,"vw":5.420806},{"c":5.415,"h":5.43,"l":5.4129,"n":140,"o":5.4201,"t":"2026-10-20T16:30:00Z","v":163156,"vw":5.41981},{"c":5.415,"h":5.425,"l":5.41,"n":257,"o":5.42,"t":"2026-10-20T16:35:00Z","v":376332,"vw":5.420082},{"c":5.415,"h":5.4199,"l":5.41,"n":99,"o":5.415,"t":"2026-10-20T16:40:00Z","v":27734,"vw":5.415509},{"c":5.415,"h":5.416,"l":5.4115,"n":107,"o":5.415,"t":"2026-10-20T16:45:00Z","v":30916,"vw":5.41437},{"c":5.4126,"h":5.4155,"l":5.41,"n":99,"o":5.41,"t":"2026-10-20T16:50:00Z","v":18501,"vw":5.413898},{"c":5.415,"h":5.415,"l":5.41,"n":114,"o":5.41,"t":"2026-10-20T16:55:00Z","v":32566,"vw":5.41189},{"c":5.41,"h":5.4178,"l":5.405,"n":231,"o":5.415,"t":"2026-10-20T17:00:00Z","v":248796,"vw":5.41031},{"c":5.415,"h":5.42,"l":5.41,"n":107,"o":5.411,"t":"2026-10-20T17:05:00Z","v":44206,"vw":5.411462},{"c":5.415,"h":5.42,"l":5.41,"n":80,"o":5.415,"t":"2026-10-20T17:10:00Z","v":6966,"vw":5.414659},{"c":5.41,"h":5.4155,"l":5.41,"n":79,"o":5.415,"t":"2026-10-20T17:15:00Z","v":10693,"vw":5.4147},{"c":5.4199,"h":5.42,"l":5.41,"n":150,"o":5.41,"t":"2026-10-20T17:20:00Z","v":71016,"vw":5.418327},{"c":5.415,"h":5.42,"l":5.41,"n":71,"o":5.415,"t":"2026-10-20T17:25:00Z","v":49505,"vw":5.415203},{"c":5.415,"h":5.425,"l":5.415,"n":311,"o":5.419,"t":"2026-10-20T17:30:00Z","v":268504,"vw":5.419848},{"c":5.415,"h":5.42,"l":5.41,"n":103,"o":5.415,"t":"2026-10-20T17:35:00Z","v":16823,"vw":5.417405},{"c":5.415,"h":5.42,"l":5.41,"n":68,"o":5.415,"t":"2026-10-20T17:40:00Z","v":22285,"vw":5.417386},{"c":5.42,"h":5.42,"l":5.4124,"n":56,"o":5.42,"t":"2026-10-20T17:45:00Z","v":5440,"vw":5.415471},{"c":5.4199,"h":5.42,"l":5.41,"n":220,"o":5.415,"t":"2026-10-20T17:50:00Z","v":115352,"vw":5.419237},{"c":5.4199,"h":5.42,"l":5.415,"n":94,"o":5.42,"t":"2026-10-20T17:55:00Z","v":15448,"vw":5.417667},{"c":5.4199,"h":5.42,"l":5.4101,"n":100,"o":5.42,"t":"2026-10-20T18:00:00Z","v":32239,"vw":5.419165},{"c":5.42,"h":5.42,"l":5.415,"n":245,"o":5.42,"t":"2026-10-20T18:05:00Z","v":76057,"vw":5.418908},{"c":5.425,"h":5.4299,"l":5.415,"n":177,"o":5.42,"t":"2026-10-20T18:10:00Z","v":175841,"vw":5.421423},{"c":5.415,"h":5.4299,"l":5.4126,"n":305,"o":5.425,"t":"2026-10-20T18:15:00Z","v":210004,"vw":5.419926},{"c":5.415,"h":5.42,"l":5.415,"n":143,"o":5.42,"t":"2026-10-20T18:20:00Z","v":33254,"vw":5.415291},{"c":5.415,"h":5.4199,"l":5.41,"n":212,"o":5.415,"t":"2026-10-20T18:25:00Z","v":43209,"vw":5.413724},{"c":5.415,"h":5.42,"l":5.415,"n":132,"o":5.415,"t":"2026-10-20T18:30:00Z","v":44665,"vw":5.415163},{"c":5.415,"h":5.42,"l":5.41,"n":163,"o":5.415,"t":"2026-10-20T18:35:00Z","v":88561,"vw":5.417463},{"c":5.4126,"h":5.42,"l":5.41,"n":89,"o":5.415,"t":"2026-10-20T18:40:00Z","v":22567,"vw":5.41567},{"c":5.415,"h":5.42,"l":5.4125,"n":110,"o":5.415,"t":"2026-10-20T18:45:00Z","v":24547,"vw":5.415865},{"c":5.415,"h":5.42,"l":5.4125,"n":173,"o":5.415,"t":"2026-10-20T18:50:00Z","v":16606,"vw":5.415198},{"c":5.415,"h":5.42,"l":5.4123,"n":174,"o":5.415,"t":"2026-10-20T18:55:00Z","v":21851,"vw":5.414817},{"c":5.415,"h":5.42,"l":5.4101,"n":115,"o":5.415,"t":"2026-10-20T19:00:00Z","v":24297,"vw":5.415944},{"c":5.415,"h":5.42,"l":5.415,"n":149,"o":5.415,"t":"2026-10-20T19:05:00Z","v":12485,"vw":5.416043},{"c":5.415,"h":5.42,"l":5.4125,"n":125,"o":5.415,"t":"2026-10-20T19:10:00Z","v":24513,"vw":5.416133},{"c":5.41,"h":5.42,"l":5.41,"n":145,"o":5.415,"t":"2026-10-20T19:15:00Z","v":46358,"vw":5.412242},{"c":5.415,"h":5.42,"l":5.4,"n":313,"o":5.415,"t":"2026-10-20T19:20:00Z","v":380318,"vw":5.409883},{"c":5.425,"h":5.43,"l":5.41,"n":210,"o":5.415,"t":"2026-10-20T19:25:00Z","v":211196,"vw":5.417041},{"c":5.415,"h":5.4251,"l":5.41,"n":476,"o":5.425,"t":"2026-10-20T19:30:00Z","v":865797,"vw":5.419633},{"c":5.42,"h":5.42,"l":5.41,"n":169,"o":5.415,"t":"2026-10-20T19:35:00Z","v":44726,"vw":5.412627},{"c":5.41,"h":5.42,"l":5.41,"n":250,"o":5.41,"t":"2026-10-20T19:40:00Z","v":26780,"vw":5.412803},{"c":5.405,"h":5.42,"l":5.4001,"n":518,"o":5.41,"t":"2026-10-20T19:45:00Z","v":356067,"vw":5.4091},{"c":5.405,"h":5.41,"l":5.4,"n":302,"o":5.405,"t":"2026-10-20T19:50:00Z","v":65515,"vw":5.404502},{"c":5.405,"h":5.41,"l":5.4,"n":1506,"o":5.41,"t":"2026-10-20T19:55:00Z","v":289268,"vw":5.405704},{"c":5.41,"h":5.41,"l":5.41,"n":22,"o":5.41,"t":"2026-10-20T20:00:00Z","v":506591,"vw":5.41},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-20T20:50:00Z","v":100,"vw":5.44},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-20T21:50:00Z","v":817,"vw":5.44},{"c":5.4384,"h":5.4384,"l":5.4384,"n":1,"o":5.4384,"t":"2026-10-20T22:10:00Z","v":100,"vw":5.4384},{"c":5.4,"h":5.4,"l":5.4,"n":20,"o":5.4,"t":"2026-10-20T22:30:00Z","v":221,"vw":5.4},{"c":5.4,"h":5.4,"l":5.39,"n":3,"o":5.39,"t":"2026-10-20T23:10:00Z","v":289,"vw":5.395},{"c":5.43,"h":5.43,"l":5.43,"n":10,"o":5.43,"t":"2026-10-21T08:00:00Z","v":342,"vw":5.43},{"c":5.43,"h":5.43,"l":5.41,"n":18,"o":5.43,"t":"2026-10-21T09:00:00Z","v":1220,"vw":5.42},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-21T09:10:00Z","v":100,"vw":5.41},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-21T09:25:00Z","v":210,"vw":5.44},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-21T09:30:00Z","v":365,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-21T09:50:00Z","v":100,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-21T09:55:00Z","v":100,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-21T10:05:00Z","v":130,"vw":5.43},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-21T10:15:00Z","v":100,"vw":5.44},{"c":5.44,"h":5.44,"l":5.42,"n":6,"o":5.42,"t":"2026-10-21T10:20:00Z","v":410,"vw":5.426667},{"c":5.44,"h":5.44,"l":5.43,"n":6,"o":5.44,"t":"2026-10-21T10:30:00Z","v":460,"vw":5.435},{"c":5.43,"h":5.44,"l":5.43,"n":5,"o":5.43,"t":"2026-10-21T10:35:00Z","v":410,"vw":5.435},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-21T10:45:00Z","v":150,"vw":5.44},{"c":5.4503,"h":5.4503,"l":5.44,"n":3,"o":5.44,"t":"2026-10-21T11:00:00Z","v":300,"vw":5.443433},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-21T11:35:00Z","v":800,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-21T11:40:00Z","v":100,"vw":5.46},{"c":5.47,"h":5.47,"l":5.47,"n":11,"o":5.47,"t":"2026-10-21T11:55:00Z","v":3702,"vw":5.47},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-10-21T12:00:00Z","v":574,"vw":5.47},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-21T12:30:00Z","v":101,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-21T12:40:00Z","v":2145,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":3,"o":5.48,"t":"2026-10-21T12:45:00Z","v":2927,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-21T12:50:00Z","v":770,"vw":5.48},{"c":5.5,"h":5.5,"l":5.49,"n":7,"o":5.49,"t":"2026-10-21T13:00:00Z","v":11156,"vw":5.499673},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-21T13:20:00Z","v":100,"vw":5.5},{"c":5.51,"h":5.51,"l":5.5,"n":7,"o":5.51,"t":"2026-10-21T13:25:00Z","v":532,"vw":5.508},{"c":5.485,"h":5.52,"l":5.48,"n":247,"o":5.51,"t":"2026-10-21T13:30:00Z","v":441993,"vw":5.498778},{"c":5.465,"h":5.49,"l":5.465,"n":279,"o":5.49,"t":"2026-10-21T13:35:00Z","v":417966,"vw":5.479182},{"c":5.48,"h":5.485,"l":5.47,"n":256,"o":5.47,"t":"2026-10-21T13:40:00Z","v":267192,"vw":5.47556},{"c":5.475,"h":5.49,"l":5.47,"n":197,"o":5.48,"t":"2026-10-21T13:45:00Z","v":343431,"vw":5.480017},{"c":5.485,"h":5.485,"l":5.475,"n":232,"o":5.475,"t":"2026-10-21T13:50:00Z","v":235318,"vw":5.479211},{"c":5.47,"h":5.49,"l":5.47,"n":180,"o":5.485,"t":"2026-10-21T13:55:00Z","v":138718,"vw":5.480422},{"c":5.465,"h":5.4751,"l":5.46,"n":281,"o":5.475,"t":"2026-10-21T14:00:00Z","v":353169,"vw":5.469787},{"c":5.455,"h":5.47,"l":5.455,"n":257,"o":5.465,"t":"2026-10-21T14:05:00Z","v":243277,"vw":5.46067},{"c":5.475,"h":5.48,"l":5.459,"n":192,"o":5.46,"t":"2026-10-21T14:10:00Z","v":563200,"vw":5.468418},{"c":5.465,"h":5.475,"l":5.4633,"n":152,"o":5.475,"t":"2026-10-21T14:15:00Z","v":170296,"vw":5.47094},{"c":5.475,"h":5.48,"l":5.4601,"n":218,"o":5.465,"t":"2026-10-21T14:20:00Z","v":510290,"vw":5.469894},{"c":5.4888,"h":5.49,"l":5.4723,"n":254,"o":5.475,"t":"2026-10-21T14:25:00Z","v":304968,"vw":5.483483},{"c":5.485,"h":5.5,"l":5.48,"n":400,"o":5.485,"t":"2026-10-21T14:30:00Z","v":362611,"vw":5.490557},{"c":5.4801,"h":5.485,"l":5.48,"n":186,"o":5.485,"t":"2026-10-21T14:35:00Z","v":98286,"vw":5.48098},{"c":5.485,"h":5.49,"l":5.48,"n":213,"o":5.485,"t":"2026-10-21T14:40:00Z","v":98719,"vw":5.481436},{"c":5.475,"h":5.4876,"l":5.47,"n":196,"o":5.485,"t":"2026-10-21T14:45:00Z","v":110493,"vw":5.478381},{"c":5.475,"h":5.48,"l":5.475,"n":148,"o":5.475,"t":"2026-10-21T14:50:00Z","v":59691,"vw":5.478176},{"c":5.47,"h":5.48,"l":5.465,"n":343,"o":5.475,"t":"2026-10-21T14:55:00Z","v":791454,"vw":5.470471},{"c":5.47,"h":5.48,"l":5.4698,"n":202,"o":5.47,"t":"2026-10-21T15:00:00Z","v":133237,"vw":5.471309},{"c":5.475,"h":5.475,"l":5.47,"n":146,"o":5.475,"t":"2026-10-21T15:05:00Z","v":83248,"vw":5.473103},{"c":5.48,"h":5.48,"l":5.4733,"n":318,"o":5.475,"t":"2026-10-21T15:10:00Z","v":512158,"vw":5.478653},{"c":5.485,"h":5.49,"l":5.475,"n":264,"o":5.48,"t":"2026-10-21T15:15:00Z","v":380639,"vw":5.48212},{"c":5.485,"h":5.49,"l":5.48,"n":118,"o":5.4801,"t":"2026-10-21T15:20:00Z","v":30475,"vw":5.487267},{"c":5.49,"h":5.495,"l":5.48,"n":224,"o":5.485,"t":"2026-10-21T15:25:00Z","v":177468,"vw":5.488689},{"c":5.505,"h":5.51,"l":5.49,"n":447,"o":5.495,"t":"2026-10-21T15:30:00Z","v":650012,"vw":5.500517},{"c":5.51,"h":5.51,"l":5.5,"n":173,"o":5.5,"t":"2026-10-21T15:35:00Z","v":90049,"vw":5.502225},{"c":5.495,"h":5.5099,"l":5.49,"n":240,"o":5.505,"t":"2026-10-21T15:40:00Z","v":239628,"vw":5.500132},{"c":5.495,"h":5.5,"l":5.49,"n":83,"o":5.495,"t":"2026-10-21T15:45:00Z","v":17795,"vw":5.497091},{"c":5.495,"h":5.5,"l":5.4933,"n":54,"o":5.495,"t":"2026-10-21T15:50:00Z","v":4501,"vw":5.495816},{"c":5.495,"h":5.5,"l":5.49,"n":97,"o":5.5,"t":"2026-10-21T15:55:00Z","v":65090,"vw":5.4994},{"c":5.495,"h":5.5,"l":5.49,"n":92,"o":5.495,"t":"2026-10-21T16:00:00Z","v":17900,"vw":5.495647},{"c":5.495,"h":5.5,"l":5.49,"n":178,"o":5.495,"t":"2026-10-21T16:05:00Z","v":33011,"vw":5.493726},{"c":5.495,"h":5.5,"l":5.495,"n":123,"o":5.495,"t":"2026-10-21T16:10:00Z","v":20906,"vw":5.495168},{"c":5.505,"h":5.5051,"l":5.495,"n":251,"o":5.495,"t":"2026-10-21T16:15:00Z","v":346402,"vw":5.500364},{"c":5.51,"h":5.51,"l":5.5001,"n":138,"o":5.505,"t":"2026-10-21T16:20:00Z","v":34447,"vw":5.506195},{"c":5.505,"h":5.51,"l":5.5,"n":91,"o":5.51,"t":"2026-10-21T16:25:00Z","v":15115,"vw":5.505909},{"c":5.505,"h":5.51,"l":5.5001,"n":110,"o":5.51,"t":"2026-10-21T16:30:00Z","v":33923,"vw":5.504736},{"c":5.52,"h":5.525,"l":5.5,"n":196,"o":5.505,"t":"2026-10-21T16:35:00Z","v":199079,"vw":5.515846},{"c":5.505,"h":5.525,"l":5.5,"n":253,"o":5.525,"t":"2026-10-21T16:40:00Z","v":470455,"vw":5.515731},{"c":5.505,"h":5.505,"l":5.505,"n":87,"o":5.505,"t":"2026-10-21T16:45:00Z","v":23432,"vw":5.505},{"c":5.505,"h":5.51,"l":5.5,"n":89,"o":5.505,"t":"2026-10-21T16:50:00Z","v":48707,"vw":5.504484},{"c":5.505,"h":5.505,"l":5.5,"n":70,"o":5.5029,"t":"2026-10-21T16:55:00Z","v":40204,"vw":5.504891},{"c":5.505,"h":5.5055,"l":5.5001,"n":58,"o":5.505,"t":"2026-10-21T17:00:00Z","v":8097,"vw":5.504841},{"c":5.505,"h":5.51,"l":5.5,"n":80,"o":5.51,"t":"2026-10-21T17:05:00Z","v":16094,"vw":5.504579},{"c":5.51,"h":5.51,"l":5.505,"n":48,"o":5.505,"t":"2026-10-21T17:10:00Z","v":10965,"vw":5.505146},{"c":5.505,"h":5.51,"l":5.5,"n":39,"o":5.505,"t":"2026-10-21T17:15:00Z","v":3541,"vw":5.503397},{"c":5.505,"h":5.51,"l":5.5,"n":47,"o":5.5001,"t":"2026-10-21T17:20:00Z","v":2227,"vw":5.503326},{"c":5.505,"h":5.51,"l":5.5025,"n":57,"o":5.505,"t":"2026-10-21T17:25:00Z","v":6245,"vw":5.50468},{"c":5.5033,"h":5.51,"l":5.5001,"n":98,"o":5.505,"t":"2026-10-21T17:30:00Z","v":14126,"vw":5.50575},{"c":5.505,"h":5.5074,"l":5.5017,"n":91,"o":5.505,"t":"2026-10-21T17:35:00Z","v":21156,"vw":5.503316},{"c":5.51,"h":5.51,"l":5.5,"n":76,"o":5.505,"t":"2026-10-21T17:40:00Z","v":4592,"vw":5.50717},{"c":5.505,"h":5.51,"l":5.5,"n":71,"o":5.505,"t":"2026-10-21T17:45:00Z","v":5822,"vw":5.505815},{"c":5.505,"h":5.51,"l":5.505,"n":88,"o":5.505,"t":"2026-10-21T17:50:00Z","v":13476,"vw":5.505105},{"c":5.505,"h":5.51,"l":5.5026,"n":78,"o":5.505,"t":"2026-10-21T17:55:00Z","v":17019,"vw":5.506809},{"c":5.505,"h":5.505,"l":5.5,"n":84,"o":5.505,"t":"2026-10-21T18:00:00Z","v":14260,"vw":5.504702},{"c":5.505,"h":5.51,"l":5.5,"n":112,"o":5.505,"t":"2026-10-21T18:05:00Z","v":19319,"vw":5.504615},{"c":5.505,"h":5.51,"l":5.5,"n":75,"o":5.51,"t":"2026-10-21T18:10:00Z","v":21588,"vw":5.506467},{"c":5.5074,"h":5.51,"l":5.5001,"n":61,"o":5.505,"t":"2026-10-21T18:15:00Z","v":10577,"vw":5.505604},{"c":5.505,"h":5.506,"l":5.5,"n":73,"o":5.505,"t":"2026-10-21T18:20:00Z","v":15810,"vw":5.504873},{"c":5.505,"h":5.51,"l":5.5,"n":78,"o":5.505,"t":"2026-10-21T18:25:00Z","v":15182,"vw":5.505026},{"c":5.505,"h":5.51,"l":5.5,"n":91,"o":5.505,"t":"2026-10-21T18:30:00Z","v":8066,"vw":5.503958},{"c":5.5,"h":5.51,"l":5.5,"n":60,"o":5.505,"t":"2026-10-21T18:35:00Z","v":4969,"vw":5.505098},{"c":5.505,"h":5.51,"l":5.5,"n":103,"o":5.505,"t":"2026-10-21T18:40:00Z","v":20178,"vw":5.504523},{"c":5.499,"h":5.51,"l":5.49,"n":330,"o":5.505,"t":"2026-10-21T18:45:00Z","v":294059,"vw":5.500175},{"c":5.485,"h":5.495,"l":5.484,"n":217,"o":5.495,"t":"2026-10-21T18:50:00Z","v":144767,"vw":5.488554},{"c":5.475,"h":5.49,"l":5.475,"n":207,"o":5.49,"t":"2026-10-21T18:55:00Z","v":102008,"vw":5.480098},{"c":5.465,"h":5.475,"l":5.455,"n":280,"o":5.475,"t":"2026-10-21T19:00:00Z","v":276262,"vw":5.461588},{"c":5.465,"h":5.475,"l":5.455,"n":280,"o":5.465,"t":"2026-10-21T19:05:00Z","v":418655,"vw":5.465777},{"c":5.47,"h":5.47,"l":5.46,"n":91,"o":5.465,"t":"2026-10-21T19:10:00Z","v":9604,"vw":5.466374},{"c":5.47,"h":5.48,"l":5.47,"n":180,"o":5.47,"t":"2026-10-21T19:15:00Z","v":87701,"vw":5.470535},{"c":5.475,"h":5.48,"l":5.47,"n":208,"o":5.475,"t":"2026-10-21T19:20:00Z","v":38135,"vw":5.475678},{"c":5.489,"h":5.49,"l":5.47,"n":397,"o":5.475,"t":"2026-10-21T19:25:00Z","v":218951,"vw":5.480506},{"c":5.4899,"h":5.49,"l":5.48,"n":310,"o":5.4899,"t":"2026-10-21T19:30:00Z","v":176629,"vw":5.489276},{"c":5.495,"h":5.5,"l":5.48,"n":320,"o":5.485,"t":"2026-10-21T19:35:00Z","v":178903,"vw":5.490909},{"c":5.49,"h":5.5,"l":5.49,"n":508,"o":5.495,"t":"2026-10-21T19:40:00Z","v":304745,"vw":5.492074},{"c":5.49,"h":5.5,"l":5.49,"n":340,"o":5.495,"t":"2026-10-21T19:45:00Z","v":107950,"vw":5.494434},{"c":5.4974,"h":5.5,"l":5.49,"n":408,"o":5.49,"t":"2026-10-21T19:50:00Z","v":140998,"vw":5.493876},{"c":5.49,"h":5.5,"l":5.48,"n":999,"o":5.495,"t":"2026-10-21T19:55:00Z","v":517230,"vw":5.486979},{"c":5.49,"h":5.49,"l":5.49,"n":14,"o":5.49,"t":"2026-10-21T20:00:00Z","v":572699,"vw":5.49},{"c":5.48,"h":5.48,"l":5.45,"n":3,"o":5.45,"t":"2026-10-22T08:00:00Z","v":360,"vw":5.459091},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-22T08:25:00Z","v":8900,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-22T10:30:00Z","v":150,"vw":5.43},{"c":5.41,"h":5.41,"l":5.41,"n":4,"o":5.41,"t":"2026-10-22T10:35:00Z","v":180,"vw":5.41},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-22T10:45:00Z","v":110,"vw":5.43},{"c":5.4185,"h":5.42,"l":5.4185,"n":9,"o":5.42,"t":"2026-10-22T11:00:00Z","v":704,"vw":5.419357},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-22T11:05:00Z","v":100,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-22T12:20:00Z","v":1000,"vw":5.41},{"c":5.41,"h":5.41,"l":5.4085,"n":7,"o":5.4085,"t":"2026-10-22T12:30:00Z","v":2400,"vw":5.409938},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-22T12:45:00Z","v":1100,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-22T13:15:00Z","v":1100,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-22T13:20:00Z","v":410,"vw":5.4},{"c":5.425,"h":5.425,"l":5.4,"n":142,"o":5.4,"t":"2026-10-22T13:30:00Z","v":183366,"vw":5.410063},{"c":5.435,"h":5.435,"l":5.43,"n":50,"o":5.43,"t":"2026-10-22T13:35:00Z","v":51560,"vw":5.431236},{"c":5.435,"h":5.435,"l":5.42,"n":122,"o":5.43,"t":"2026-10-22T13:40:00Z","v":198010,"vw":5.42816},{"c":5.4299,"h":5.44,"l":5.425,"n":104,"o":5.435,"t":"2026-10-22T13:45:00Z","v":137585,"vw":5.433468},{"c":5.425,"h":5.4351,"l":5.42,"n":132,"o":5.4299,"t":"2026-10-22T13:50:00Z","v":267928,"vw":5.429702},{"c":5.435,"h":5.44,"l":5.4282,"n":73,"o":5.4295,"t":"2026-10-22T13:55:00Z","v":126548,"vw":5.430092},{"c":5.4203,"h":5.4374,"l":5.4201,"n":87,"o":5.435,"t":"2026-10-22T14:00:00Z","v":138358,"vw":5.428043},{"c":5.415,"h":5.43,"l":5.415,"n":212,"o":5.425,"t":"2026-10-22T14:05:00Z","v":565412,"vw":5.420564},{"c":5.4085,"h":5.4286,"l":5.4,"n":314,"o":5.4181,"t":"2026-10-22T14:10:00Z","v":633760,"vw":5.417918},{"c":5.395,"h":5.4076,"l":5.395,"n":140,"o":5.405,"t":"2026-10-22T14:15:00Z","v":85022,"vw":5.400116},{"c":5.395,"h":5.4,"l":5.385,"n":212,"o":5.395,"t":"2026-10-22T14:20:00Z","v":422235,"vw":5.390018},{"c":5.375,"h":5.3974,"l":5.375,"n":181,"o":5.395,"t":"2026-10-22T14:25:00Z","v":147231,"vw":5.386443},{"c":5.3622,"h":5.38,"l":5.3622,"n":177,"o":5.38,"t":"2026-10-22T14:30:00Z","v":367431,"vw":5.370512},{"c":5.36,"h":5.365,"l":5.355,"n":603,"o":5.365,"t":"2026-10-22T14:35:00Z","v":857113,"vw":5.359928},{"c":5.35,"h":5.3674,"l":5.35,"n":757,"o":5.36,"t":"2026-10-22T14:40:00Z","v":433017,"vw":5.35736},{"c":5.3499,"h":5.355,"l":5.34,"n":287,"o":5.35,"t":"2026-10-22T14:45:00Z","v":297035,"vw":5.348402},{"c":5.3491,"h":5.36,"l":5.34,"n":456,"o":5.34,"t":"2026-10-22T14:50:00Z","v":498605,"vw":5.348703},{"c":5.3423,"h":5.35,"l":5.33,"n":524,"o":5.35,"t":"2026-10-22T14:55:00Z","v":705787,"vw":5.338515},{"c":5.3333,"h":5.35,"l":5.33,"n":193,"o":5.345,"t":"2026-10-22T15:00:00Z","v":170548,"vw":5.339546},{"c":5.325,"h":5.34,"l":5.32,"n":151,"o":5.3326,"t":"2026-10-22T15:05:00Z","v":74145,"vw":5.329654},{"c":5.325,"h":5.3385,"l":5.324,"n":435,"o":5.325,"t":"2026-10-22T15:10:00Z","v":812463,"vw":5.330099},{"c":5.3498,"h":5.35,"l":5.32,"n":308,"o":5.325,"t":"2026-10-22T15:15:00Z","v":351326,"vw":5.34069},{"c":5.35,"h":5.355,"l":5.3401,"n":194,"o":5.35,"t":"2026-10-22T15:20:00Z","v":495596,"vw":5.349522},{"c":5.335,"h":5.3474,"l":5.33,"n":153,"o":5.345,"t":"2026-10-22T15:25:00Z","v":388265,"vw":5.340554},{"c":5.3323,"h":5.34,"l":5.32,"n":378,"o":5.335,"t":"2026-10-22T15:30:00Z","v":792817,"vw":5.330158},{"c":5.345,"h":5.35,"l":5.33,"n":305,"o":5.335,"t":"2026-10-22T15:35:00Z","v":425068,"vw":5.3397},{"c":5.345,"h":5.35,"l":5.335,"n":180,"o":5.345,"t":"2026-10-22T15:40:00Z","v":226740,"vw":5.342512},{"c":5.35,"h":5.35,"l":5.34,"n":122,"o":5.345,"t":"2026-10-22T15:45:00Z","v":28001,"vw":5.346393},{"c":5.355,"h":5.3576,"l":5.3491,"n":123,"o":5.35,"t":"2026-10-22T15:50:00Z","v":100263,"vw":5.351676},{"c":5.3539,"h":5.37,"l":5.35,"n":285,"o":5.355,"t":"2026-10-22T15:55:00Z","v":532377,"vw":5.359797},{"c":5.36,"h":5.365,"l":5.355,"n":426,"o":5.36,"t":"2026-10-22T16:00:00Z","v":275638,"vw":5.361244},{"c":5.36,"h":5.3699,"l":5.355,"n":174,"o":5.3601,"t":"2026-10-22T16:05:00Z","v":136580,"vw":5.360371},{"c":5.365,"h":5.37,"l":5.36,"n":104,"o":5.365,"t":"2026-10-22T16:10:00Z","v":91837,"vw":5.360742},{"c":5.375,"h":5.3774,"l":5.365,"n":148,"o":5.365,"t":"2026-10-22T16:15:00Z","v":166713,"vw":5.369937},{"c":5.375,"h":5.38,"l":5.37,"n":56,"o":5.375,"t":"2026-10-22T16:20:00Z","v":50595,"vw":5.375466},{"c":5.365,"h":5.375,"l":5.36,"n":115,"o":5.375,"t":"2026-10-22T16:25:00Z","v":136990,"vw":5.369782},{"c":5.3674,"h":5.37,"l":5.36,"n":57,"o":5.36,"t":"2026-10-22T16:30:00Z","v":17288,"vw":5.369621},{"c":5.3601,"h":5.37,"l":5.36,"n":118,"o":5.365,"t":"2026-10-22T16:35:00Z","v":55859,"vw":5.366093},{"c":5.355,"h":5.365,"l":5.3501,"n":142,"o":5.365,"t":"2026-10-22T16:40:00Z","v":62561,"vw":5.358609},{"c":5.355,"h":5.36,"l":5.35,"n":90,"o":5.3526,"t":"2026-10-22T16:45:00Z","v":10064,"vw":5.355729},{"c":5.37,"h":5.37,"l":5.3545,"n":214,"o":5.355,"t":"2026-10-22T16:50:00Z","v":152814,"vw":5.360931},{"c":5.365,"h":5.37,"l":5.365,"n":67,"o":5.37,"t":"2026-10-22T16:55:00Z","v":12676,"vw":5.365217},{"c":5.365,"h":5.37,"l":5.365,"n":111,"o":5.365,"t":"2026-10-22T17:00:00Z","v":17932,"vw":5.365118},{"c":5.365,"h":5.365,"l":5.36,"n":341,"o":5.365,"t":"2026-10-22T17:05:00Z","v":263580,"vw":5.3606},{"c":5.36,"h":5.37,"l":5.36,"n":220,"o":5.36,"t":"2026-10-22T17:10:00Z","v":202026,"vw":5.360711},{"c":5.365,"h":5.37,"l":5.36,"n":181,"o":5.3605,"t":"2026-10-22T17:15:00Z","v":75217,"vw":5.363227},{"c":5.3701,"h":5.38,"l":5.36,"n":250,"o":5.365,"t":"2026-10-22T17:20:00Z","v":377413,"vw":5.370938},{"c":5.375,"h":5.375,"l":5.37,"n":84,"o":5.375,"t":"2026-10-22T17:25:00Z","v":35436,"vw":5.370786},{"c":5.375,"h":5.375,"l":5.37,"n":84,"o":5.375,"t":"2026-10-22T17:30:00Z","v":11307,"vw":5.374738},{"c":5.3701,"h":5.38,"l":5.37,"n":54,"o":5.37,"t":"2026-10-22T17:35:00Z","v":13728,"vw":5.376343},{"c":5.375,"h":5.38,"l":5.3712,"n":48,"o":5.3777,"t":"2026-10-22T17:40:00Z","v":12706,"vw":5.376072},{"c":5.375,"h":5.38,"l":5.37,"n":80,"o":5.37,"t":"2026-10-22T17:45:00Z","v":37111,"vw":5.371553},{"c":5.371,"h":5.3799,"l":5.37,"n":264,"o":5.37,"t":"2026-10-22T17:50:00Z","v":149912,"vw":5.371092},{"c":5.375,"h":5.38,"l":5.37,"n":56,"o":5.37,"t":"2026-10-22T17:55:00Z","v":9065,"vw":5.374087},{"c":5.365,"h":5.375,"l":5.36,"n":182,"o":5.375,"t":"2026-10-22T18:00:00Z","v":54615,"vw":5.368615},{"c":5.37,"h":5.37,"l":5.3615,"n":103,"o":5.3615,"t":"2026-10-22T18:05:00Z","v":25503,"vw":5.366551},{"c":5.3623,"h":5.38,"l":5.3612,"n":173,"o":5.365,"t":"2026-10-22T18:10:00Z","v":95889,"vw":5.370036},{"c":5.3712,"h":5.375,"l":5.365,"n":97,"o":5.365,"t":"2026-10-22T18:15:00Z","v":128894,"vw":5.370001},{"c":5.375,"h":5.38,"l":5.37,"n":78,"o":5.375,"t":"2026-10-22T18:20:00Z","v":31943,"vw":5.376192},{"c":5.3701,"h":5.38,"l":5.36,"n":330,"o":5.38,"t":"2026-10-22T18:25:00Z","v":296934,"vw":5.369388},{"c":5.37,"h":5.375,"l":5.3615,"n":165,"o":5.37,"t":"2026-10-22T18:30:00Z","v":94408,"vw":5.36953},{"c":5.37,"h":5.37,"l":5.36,"n":104,"o":5.3699,"t":"2026-10-22T18:35:00Z","v":36170,"vw":5.366611},{"c":5.37,"h":5.37,"l":5.365,"n":136,"o":5.37,"t":"2026-10-22T18:40:00Z","v":115180,"vw":5.369366},{"c":5.365,"h":5.37,"l":5.36,"n":190,"o":5.37,"t":"2026-10-22T18:45:00Z","v":132381,"vw":5.367946},{"c":5.365,"h":5.37,"l":5.36,"n":143,"o":5.365,"t":"2026-10-22T18:50:00Z","v":53211,"vw":5.36602},{"c":5.365,"h":5.37,"l":5.36,"n":121,"o":5.365,"t":"2026-10-22T18:55:00Z","v":29961,"vw":5.367368},{"c":5.36,"h":5.37,"l":5.35,"n":256,"o":5.36,"t":"2026-10-22T19:00:00Z","v":186752,"vw":5.359653},{"c":5.365,"h":5.37,"l":5.354,"n":203,"o":5.355,"t":"2026-10-22T19:05:00Z","v":129781,"vw":5.360612},{"c":5.36,"h":5.375,"l":5.36,"n":282,"o":5.365,"t":"2026-10-22T19:10:00Z","v":338111,"vw":5.369659},{"c":5.365,"h":5.37,"l":5.36,"n":116,"o":5.365,"t":"2026-10-22T19:15:00Z","v":34346,"vw":5.362874},{"c":5.365,"h":5.37,"l":5.36,"n":111,"o":5.365,"t":"2026-10-22T19:20:00Z","v":36665,"vw":5.365014},{"c":5.365,"h":5.37,"l":5.3601,"n":144,"o":5.365,"t":"2026-10-22T19:25:00Z","v":21197,"vw":5.364882},{"c":5.365,"h":5.37,"l":5.36,"n":197,"o":5.365,"t":"2026-10-22T19:30:00Z","v":55355,"vw":5.365372},{"c":5.365,"h":5.37,"l":5.36,"n":138,"o":5.365,"t":"2026-10-22T19:35:00Z","v":23830,"vw":5.361839},{"c":5.36,"h":5.37,"l":5.36,"n":263,"o":5.3611,"t":"2026-10-22T19:40:00Z","v":77495,"vw":5.361391},{"c":5.365,"h":5.37,"l":5.36,"n":397,"o":5.36,"t":"2026-10-22T19:45:00Z","v":94463,"vw":5.361978},{"c":5.3688,"h":5.37,"l":5.36,"n":411,"o":5.36,"t":"2026-10-22T19:50:00Z","v":128947,"vw":5.366124},{"c":5.37,"h":5.37,"l":5.36,"n":861,"o":5.365,"t":"2026-10-22T19:55:00Z","v":264228,"vw":5.366317},{"c":5.38,"h":5.38,"l":5.37,"n":22,"o":5.37,"t":"2026-10-22T20:00:00Z","v":495337,"vw":5.379701}],"history":[{"c":3.18,"h":3.216,"l":3.17,"n":7236,"o":3.21,"t":"2024-10-21T04:00:00Z","v":4900424,"vw":3.188767},{"c":3.21,"h":3.22,"l":3.18,"n":7434,"o":3.19,"t":"2024-10-22T04:00:00Z","v":8156733,"vw":3.206017},{"c":3.16,"h":3.19,"l":3.124,"n":12268,"o":3.17,"t":"2024-10-23T04:00:00Z","v":12695883,"vw":3.161025},{"c":3.23,"h":3.24,"l":3.18,"n":10594,"o":3.21,"t":"2024-10-24T04:00:00Z","v":10378308,"vw":3.207473},{"c":2.95,"h":3.08,"l":2.94,"n":14480,"o":3.08,"t":"2024-10-25T04:00:00Z","v":15713526,"vw":2.997796},{"c":2.9,"h":2.94,"l":2.87,"n":13542,"o":2.88,"t":"2024-10-28T04:00:00Z","v":14232424,"vw":2.907908},{"c":2.81,"h":2.86,"l":2.8,"n":12573,"o":2.85,"t":"2024-10-29T04:00:00Z","v":14942552,"vw":2.823834},{"c":2.77,"h":2.85,"l":2.76,"n":15402,"o":2.82,"t":"2024-10-30T04:00:00Z","v":15758063,"vw":2.805099},{"c":2.75,"h":2.8,"l":2.72,"n":11566,"o":2.79,"t":"2024-10-31T04:00:00Z","v":13174076,"vw":2.748578},{"c":2.79,"h":2.85,"l":2.79,"n":10007,"o":2.81,"t":"2024-11-01T04:00:00Z","v":9839516,"vw":2.818114},{"c":2.83,"h":2.88,"l":2.8,"n":10898,"o":2.87,"t":"2024-11-04T05:00:00Z","v":13407615,"vw":2.840824},{"c":2.85,"h":2.86,"l":2.82,"n":8794,"o":2.84,"t":"2024-11-05T05:00:00Z","v":10196219,"vw":2.840814},{"c":2.81,"h":2.83,"l":2.78,"n":8126,"o":2.81,"t":"2024-11-06T05:00:00Z","v":9194143,"vw":2.804036},{"c":2.81,"h":2.85,"l":2.8,"n":11777,"o":2.83,"t":"2024-11-07T05:00:00Z","v":8773713,"vw":2.827457},{"c":2.73,"h":2.76,"l":2.71,"n":10377,"o":2.75,"t":"2024-11-08T05:00:00Z","v":9637031,"vw":2.730363},{"c":2.8,"h":2.81,"l":2.78,"n":8017,"o":2.78,"t":"2024-11-11T05:00:00Z","v":5707282,"vw":2.795984},{"c":2.74,"h":2.78,"l":2.71,"n":9106,"o":2.77,"t":"2024-11-12T05:00:00Z","v":9184322,"vw":2.737891},{"c":2.75,"h":2.78,"l":2.74,"n":9320,"o":2.77,"t":"2024-11-13T05:00:00Z","v":12735312,"vw":2.762767},{"c":2.76,"h":2.79,"l":2.75,"n":11110,"o":2.76,"t":"2024-11-14T05:00:00Z","v":10249278,"vw":2.769919},{"c":2.83,"h":2.84,"l":2.81,"n":6897,"o":2.81,"t":"2024-11-15T05:00:00Z","v":6925077,"vw":2.825432},{"c":2.83,"h":2.85,"l":2.79,"n":10633,"o":2.8,"t":"2024-11-18T05:00:00Z","v":9558294,"vw":2.826999},{"c":2.79,"h":2.81,"l":2.76,"n":8472,"o":2.77,"t":"2024-11-19T05:00:00Z","v":10816341,"vw":2.786162},{"c":2.8,"h":2.81,"l":2.78,"n":8706,"o":2.79,"t":"2024-11-20T05:00:00Z","v":8811854,"vw":2.797907},{"c":2.77,"h":2.79,"l":2.75,"n":8964,"o":2.77,"t":"2024-11-21T05:00:00Z","v":6468714,"vw":2.771205},{"c":2.73,"h":2.73,"l":2.69,"n":8306,"o":2.7,"t":"2024-11-22T05:00:00Z","v":6568380,"vw":2.713433},{"c":2.75,"h":2.77,"l":2.73,"n":9931,"o":2.73,"t":"2024-11-25T05:00:00Z","v":9635176,"vw":2.748531},{"c":2.67,"h":2.71,"l":2.66,"n":8290,"o":2.71,"t":"2024-11-26T05:00:00Z","v":8387676,"vw":2.683111},{"c":2.68,"h":2.7,"l":2.67,"n":9749,"o":2.67,"t":"2024-11-27T05:00:00Z","v":9315516,"vw":2.686759},{"c":2.7,"h":2.71,"l":2.68,"n":4391,"o":2.69,"t":"2024-11-29T05:00:00Z","v":4122799,"vw":2.696061},{"c":2.68,"h":2.7,"l":2.65,"n":14766,"o":2.68,"t":"2024-12-02T05:00:00Z","v":20270921,"vw":2.669234},{"c":2.69,"h":2.7,"l":2.67,"n":8975,"o":2.68,"t":"2024-12-03T05:00:00Z","v":10106138,"vw":2.688705},{"c":2.68,"h":2.71,"l":2.67,"n":10496,"o":2.7,"t":"2024-12-04T05:00:00Z","v":8874438,"vw":2.69311},{"c":2.73,"h":2.74,"l":2.71,"n":10965,"o":2.72,"t":"2024-12-05T05:00:00Z","v":8788940,"vw":2.727728},{"c":2.7,"h":2.73,"l":2.69,"n":6576,"o":2.73,"t":"2024-12-06T05:00:00Z","v":5923841,"vw":2.707191},{"c":2.7,"h":2.74,"l":2.69,"n":9323,"o":2.72,"t":"2024-12-09T05:00:00Z","v":9104167,"vw":2.721806},{"c":2.69,"h":2.71,"l":2.68,"n":6495,"o":2.7,"t":"2024-12-10T05:00:00Z","v":7059443,"vw":2.69791},{"c":2.79,"h":2.8,"l":2.7448,"n":11326,"o":2.79,"t":"2024-12-11T05:00:00Z","v":14397876,"vw":2.773434},{"c":2.77,"h":2.83,"l":2.7501,"n":11301,"o":2.78,"t":"2024-12-12T05:00:00Z","v":15809022,"vw":2.781741},{"c":2.79,"h":2.81,"l":2.77,"n":6588,"o":2.8,"t":"2024-12-13T05:00:00Z","v":6447453,"vw":2.778948},{"c":2.77,"h":2.81,"l":2.77,"n":11025,"o":2.79,"t":"2024-12-16T05:00:00Z","v":9191716,"vw":2.787191},{"c":2.73,"h":2.77,"l":2.72,"n":8545,"o":2.76,"t":"2024-12-17T05:00:00Z","v":10362647,"vw":2.743312},{"c":2.68,"h":2.78,"l":2.6642,"n":16875,"o":2.76,"t":"2024-12-18T05:00:00Z","v":14620294,"vw":2.729002},{"c":2.68,"h":2.72,"l":2.67,"n":8838,"o":2.7,"t":"2024-12-19T05:00:00Z","v":9614075,"vw":2.692973},{"c":2.69,"h":2.72,"l":2.66,"n":11847,"o":2.66,"t":"2024-12-20T05:00:00Z","v":14093538,"vw":2.699043},{"c":2.71,"h":2.73,"l":2.665,"n":11538,"o":2.68,"t":"2024-12-23T05:00:00Z","v":18203710,"vw":2.694843},{"c":2.72,"h":2.74,"l":2.7,"n":3238,"o":2.7,"t":"2024-12-24T05:00:00Z","v":3687157,"vw":2.724483},{"c":2.75,"h":2.76,"l":2.72,"n":4422,"o":2.72,"t":"2024-12-26T05:00:00Z","v":4663480,"vw":2.745003},{"c":2.7,"h":2.73,"l":2.69,"n":7077,"o":2.71,"t":"2024-12-27T05:00:00Z","v":7786024,"vw":2.709282},{"c":2.72,"h":2.74,"l":2.7,"n":9533,"o":2.71,"t":"2024-12-30T05:00:00Z","v":11200437,"vw":2.718795},{"c":2.72,"h":2.75,"l":2.71,"n":10991,"o":2.72,"t":"2024-12-31T05:00:00Z","v":8465968,"vw":2.727627},{"c":2.7,"h":2.72,"l":2.68,"n":9210,"o":2.7,"t":"2025-01-02T05:00:00Z","v":10219422,"vw":2.696129},{"c":2.69,"h":2.7,"l":2.66,"n":13439,"o":2.69,"t":"2025-01-03T05:00:00Z","v":14944543,"vw":2.684002},{"c":2.76,"h":2.79,"l":2.74,"n":12509,"o":2.75,"t":"2025-01-06T05:00:00Z","v":15123621,"vw":2.763894},{"c":2.75,"h":2.77,"l":2.73,"n":11014,"o":2.76,"t":"2025-01-07T05:00:00Z","v":13024595,"vw":2.748866},{"c":2.65,"h":2.65,"l":2.59,"n":7972,"o":2.62,"t":"2025-01-08T05:00:00Z","v":12359971,"vw":2.632732},{"c":2.58,"h":2.6,"l":2.56,"n":15999,"o":2.59,"t":"2025-01-10T05:00:00Z","v":20554512,"vw":2.585443},{"c":2.6,"h":2.62,"l":2.58,"n":13476,"o":2.58,"t":"2025-01-13T05:00:00Z","v":19001575,"vw":2.598871},{"c":2.65,"h":2.67,"l":2.6,"n":14427,"o":2.61,"t":"2025-01-14T05:00:00Z","v":16829232,"vw":2.637063},{"c":2.82,"h":2.84,"l":2.77,"n":11893,"o":2.78,"t":"2025-01-15T05:00:00Z","v":19865463,"vw":2.80041},{"c":2.83,"h":2.83,"l":2.77,"n":15106,"o":2.78,"t":"2025-01-16T05:00:00Z","v":20767647,"vw":2.799743},{"c":2.85,"h":2.89,"l":2.84,"n":13217,"o":2.84,"t":"2025-01-17T05:00:00Z","v":23812391,"vw":2.861318},{"c":3.02,"h":3.03,"l":2.97,"n":12005,"o":2.99,"t":"2025-01-21T05:00:00Z","v":18082648,"vw":2.999613},{"c":3.01,"h":3.04,"l":2.99,"n":14053,"o":3.02,"t":"2025-01-22T05:00:00Z","v":20091005,"vw":3.015878},{"c":3.08,"h":3.095,"l":3.03,"n":12459,"o":3.04,"t":"2025-01-23T05:00:00Z","v":20678767,"vw":3.06427},{"c":3.05,"h":3.08,"l":3.04,"n":8437,"o":3.06,"t":"2025-01-24T05:00:00Z","v":12649985,"vw":3.059136},{"c":3.05,"h":3.07,"l":3.04,"n":9285,"o":3.05,"t":"2025-01-27T05:00:00Z","v":15803841,"vw":3.05325},{"c":3.07,"h":3.07,"l":3.03,"n":12321,"o":3.04,"t":"2025-01-28T05:00:00Z","v":15796486,"vw":3.050412},{"c":3.06,"h":3.11,"l":3.03,"n":13109,"o":3.08,"t":"2025-01-29T05:00:00Z","v":21863403,"vw":3.078646},{"c":3.09,"h":3.13,"l":3.07,"n":9024,"o":3.1,"t":"2025-01-30T05:00:00Z","v":15931223,"vw":3.094543},{"c":3.05,"h":3.09,"l":3.04,"n":10595,"o":3.07,"t":"2025-01-31T05:00:00Z","v":13338415,"vw":3.061947},{"c":3.01,"h":3.04,"l":2.97,"n":9610,"o":2.99,"t":"2025-02-03T05:00:00Z","v":17476633,"vw":3.009939},{"c":3.05,"h":3.07,"l":3.02,"n":9019,"o":3.02,"t":"2025-02-04T05:00:00Z","v":13466744,"vw":3.049802},{"c":3.11,"h":3.12,"l":3.06,"n":10094,"o":3.07,"t":"2025-02-05T05:00:00Z","v":11529061,"vw":3.08759},{"c":3.12,"h":3.14,"l":3.1,"n":9112,"o":3.11,"t":"2025-02-06T05:00:00Z","v":14141716,"vw":3.123849},{"c":3.09,"h":3.13,"l":3.07,"n":8279,"o":3.13,"t":"2025-02-07T05:00:00Z","v":11036326,"vw":3.099627},{"c":3.1,"h":3.12,"l":3.085,"n":7108,"o":3.11,"t":"2025-02-10T05:00:00Z","v":8933261,"vw":3.099065},{"c":3.13,"h":3.14,"l":3.09,"n":6859,"o":3.09,"t":"2025-02-11T05:00:00Z","v":7399854,"vw":3.116695},{"c":3.18,"h":3.21,"l":3.14,"n":13908,"o":3.15,"t":"2025-02-12T05:00:00Z","v":14895594,"vw":3.168317},{"c":3.2,"h":3.2199,"l":3.16,"n":10092,"o":3.16,"t":"2025-02-13T05:00:00Z","v":10868331,"vw":3.189427},{"c":3.22,"h":3.24,"l":3.2,"n":7021,"o":3.21,"t":"2025-02-14T05:00:00Z","v":9792054,"vw":3.220391},{"c":3.19,"h":3.195,"l":3.16,"n":8647,"o":3.18,"t":"2025-02-18T05:00:00Z","v":8132665,"vw":3.177311},{"c":3.14,"h":3.16,"l":3.13,"n":8885,"o":3.145,"t":"2025-02-19T05:00:00Z","v":10577999,"vw":3.144848},{"c":3.33,"h":3.38,"l":3.31,"n":18153,"o":3.35,"t":"2025-02-20T05:00:00Z","v":23467435,"vw":3.335725},{"c":3.37,"h":3.4,"l":3.35,"n":15211,"o":3.37,"t":"2025-02-21T05:00:00Z","v":16671124,"vw":3.380304},{"c":3.4,"h":3.42,"l":3.35,"n":14442,"o":3.4,"t":"2025-02-24T05:00:00Z","v":21602030,"vw":3.394713},{"c":3.55,"h":3.56,"l":3.45,"n":26786,"o":3.49,"t":"2025-02-25T05:00:00Z","v":71166998,"vw":3.498924},{"c":3.66,"h":3.7,"l":3.58,"n":33014,"o":3.59,"t":"2025-02-26T05:00:00Z","v":90937041,"vw":3.661914},{"c":3.69,"h":3.7,"l":3.63,"n":25877,"o":3.66,"t":"2025-02-27T05:00:00Z","v":72910982,"vw":3.667458},{"c":3.75,"h":3.78,"l":3.66,"n":45095,"o":3.69,"t":"2025-02-28T05:00:00Z","v":223944378,"vw":3.723234},{"c":3.68,"h":3.81,"l":3.63,"n":28878,"o":3.75,"t":"2025-03-03T05:00:00Z","v":45972231,"vw":3.737663},{"c":3.82,"h":3.9,"l":3.67,"n":32692,"o":3.71,"t":"2025-03-04T05:00:00Z","v":75671013,"vw":3.765216},{"c":3.9,"h":3.91,"l":3.83,"n":34861,"o":3.85,"t":"2025-03-05T05:00:00Z","v":44224387,"vw":3.86363},{"c":3.79,"h":3.8784,"l":3.77,"n":20524,"o":3.84,"t":"2025-03-06T05:00:00Z","v":35218132,"vw":3.828793},{"c":3.8,"h":3.82,"l":3.72,"n":18092,"o":3.8,"t":"2025-03-07T05:00:00Z","v":34049154,"vw":3.775423},{"c":3.65,"h":3.68,"l":3.56,"n":23625,"o":3.67,"t":"2025-03-10T04:00:00Z","v":39119964,"vw":3.632993},{"c":3.54,"h":3.58,"l":3.5,"n":30625,"o":3.58,"t":"2025-03-11T04:00:00Z","v":54454776,"vw":3.542653},{"c":3.63,"h":3.645,"l":3.545,"n":19905,"o":3.6,"t":"2025-03-12T04:00:00Z","v":33907570,"vw":3.596275},{"c":3.58,"h":3.645,"l":3.57,"n":17424,"o":3.63,"t":"2025-03-13T04:00:00Z","v":21486114,"vw":3.600668},{"c":3.67,"h":3.69,"l":3.64,"n":12151,"o":3.65,"t":"2025-03-14T04:00:00Z","v":14824668,"vw":3.658983},{"c":3.71,"h":3.72,"l":3.67,"n":14337,"o":3.69,"t":"2025-03-17T04:00:00Z","v":16080505,"vw":3.695203},{"c":3.69,"h":3.72,"l":3.685,"n":20217,"o":3.7,"t":"2025-03-18T04:00:00Z","v":22155524,"vw":3.705229},{"c":3.75,"h":3.77,"l":3.7,"n":19915,"o":3.7,"t":"2025-03-19T04:00:00Z","v":26601673,"vw":3.734445},{"c":3.77,"h":3.81,"l":3.72,"n":31991,"o":3.73,"t":"2025-03-20T04:00:00Z","v":51744322,"vw":3.778751},{"c":3.74,"h":3.76,"l":3.69,"n":18223,"o":3.69,"t":"2025-03-21T04:00:00Z","v":24326178,"vw":3.724717},{"c":3.81,"h":3.82,"l":3.7799,"n":14523,"o":3.78,"t":"2025-03-24T04:00:00Z","v":16017893,"vw":3.800614},{"c":3.85,"h":3.87,"l":3.82,"n":15768,"o":3.84,"t":"2025-03-25T04:00:00Z","v":19371742,"vw":3.844913},{"c":3.84,"h":3.89,"l":3.81,"n":20097,"o":3.86,"t":"2025-03-26T04:00:00Z","v":25900994,"vw":3.848247},{"c":3.88,"h":3.9,"l":3.8301,"n":18184,"o":3.84,"t":"2025-03-27T04:00:00Z","v":32664210,"vw":3.870307},{"c":3.84,"h":3.8999,"l":3.82,"n":18318,"o":3.88,"t":"2025-03-28T04:00:00Z","v":23646219,"vw":3.854718},{"c":3.82,"h":3.83,"l":3.77,"n":17175,"o":3.79,"t":"2025-03-31T04:00:00Z","v":23951561,"vw":3.79789},{"c":3.81,"h":3.84,"l":3.76,"n":24855,"o":3.81,"t":"2025-04-01T04:00:00Z","v":35285259,"vw":3.798473},{"c":3.84,"h":3.84,"l":3.78,"n":20338,"o":3.785,"t":"2025-04-02T04:00:00Z","v":21758380,"vw":3.811473},{"c":3.67,"h":3.77,"l":3.6501,"n":31739,"o":3.74,"t":"2025-04-03T04:00:00Z","v":40227263,"vw":3.70822},{"c":3.39,"h":3.47,"l":3.36,"n":27959,"o":3.46,"t":"2025-04-04T04:00:00Z","v":36520465,"vw":3.411106},{"c":3.34,"h":3.53,"l":3.28,"n":41963,"o":3.35,"t":"2025-04-07T04:00:00Z","v":63395180,"vw":3.361597},{"c":3.32,"h":3.49,"l":3.27,"n":28366,"o":3.47,"t":"2025-04-08T04:00:00Z","v":40861235,"vw":3.41042},{"c":3.61,"h":3.64,"l":3.29,"n":35474,"o":3.34,"t":"2025-04-09T04:00:00Z","v":49321654,"vw":3.415339},{"c":3.58,"h":3.62,"l":3.495,"n":37814,"o":3.6,"t":"2025-04-10T04:00:00Z","v":51985922,"vw":3.575844},{"c":3.59,"h":3.62,"l":3.5,"n":31029,"o":3.53,"t":"2025-04-11T04:00:00Z","v":44917769,"vw":3.550018},{"c":3.67,"h":3.7,"l":3.61,"n":26054,"o":3.62,"t":"2025-04-14T04:00:00Z","v":37532117,"vw":3.652943},{"c":3.77,"h":3.795,"l":3.73,"n":22155,"o":3.74,"t":"2025-04-15T04:00:00Z","v":30987614,"vw":3.772172},{"c":3.76,"h":3.79,"l":3.7145,"n":18241,"o":3.76,"t":"2025-04-16T04:00:00Z","v":31901048,"vw":3.757883},{"c":3.76,"h":3.8,"l":3.74,"n":16830,"o":3.74,"t":"2025-04-17T04:00:00Z","v":24841029,"vw":3.775309},{"c":3.72,"h":3.82,"l":3.69,"n":13569,"o":3.76,"t":"2025-04-21T04:00:00Z","v":17179873,"vw":3.727695},{"c":3.87,"h":3.88,"l":3.82,"n":18857,"o":3.82,"t":"2025-04-22T04:00:00Z","v":27670954,"vw":3.852333},{"c":3.91,"h":3.96,"l":3.9,"n":22817,"o":3.92,"t":"2025-04-23T04:00:00Z","v":37583320,"vw":3.92721},{"c":3.91,"h":3.93,"l":3.89,"n":14229,"o":3.89,"t":"2025-04-24T04:00:00Z","v":19560945,"vw":3.910552},{"c":3.94,"h":3.95,"l":3.91,"n":17857,"o":3.91,"t":"2025-04-25T04:00:00Z","v":14607105,"vw":3.927871},{"c":3.96,"h":4,"l":3.94,"n":18648,"o":3.95,"t":"2025-04-28T04:00:00Z","v":23720846,"vw":3.961003},{"c":3.98,"h":4,"l":3.95,"n":16388,"o":3.99,"t":"2025-04-29T04:00:00Z","v":21254870,"vw":3.971449},{"c":3.95,"h":3.96,"l":3.87,"n":25395,"o":3.87,"t":"2025-04-30T04:00:00Z","v":42049941,"vw":3.925678},{"c":3.76,"h":3.88,"l":3.76,"n":24366,"o":3.84,"t":"2025-05-01T04:00:00Z","v":34213650,"vw":3.815972},{"c":3.75,"h":3.82,"l":3.745,"n":32601,"o":3.81,"t":"2025-05-02T04:00:00Z","v":34515629,"vw":3.777322},{"c":3.79,"h":3.83,"l":3.745,"n":19582,"o":3.76,"t":"2025-05-05T04:00:00Z","v":21155806,"vw":3.807769},{"c":3.84,"h":3.87,"l":3.83,"n":17951,"o":3.83,"t":"2025-05-06T04:00:00Z","v":26508564,"vw":3.851193},{"c":3.88,"h":3.92,"l":3.86,"n":21096,"o":3.86,"t":"2025-05-07T04:00:00Z","v":30557322,"vw":3.886836},{"c":3.87,"h":3.92,"l":3.86,"n":13557,"o":3.91,"t":"2025-05-08T04:00:00Z","v":20777817,"vw":3.890499},{"c":3.89,"h":3.91,"l":3.86,"n":26738,"o":3.9,"t":"2025-05-09T04:00:00Z","v":43358186,"vw":3.883563},{"c":3.82,"h":3.91,"l":3.805,"n":36325,"o":3.89,"t":"2025-05-12T04:00:00Z","v":48582468,"vw":3.838197},{"c":3.91,"h":3.92,"l":3.87,"n":17324,"o":3.87,"t":"2025-05-13T04:00:00Z","v":31613249,"vw":3.896504},{"c":3.99,"h":4,"l":3.95,"n":17494,"o":3.95,"t":"2025-05-14T04:00:00Z","v":29257852,"vw":3.976518},{"c":3.97,"h":4,"l":3.95,"n":18723,"o":3.97,"t":"2025-05-15T04:00:00Z","v":27583252,"vw":3.980279},{"c":3.99,"h":4.01,"l":3.98,"n":16121,"o":3.98,"t":"2025-05-16T04:00:00Z","v":23289551,"vw":3.993237},{"c":4.1,"h":4.11,"l":4.02,"n":23214,"o":4.02,"t":"2025-05-19T04:00:00Z","v":41199336,"vw":4.084415},{"c":4.21,"h":4.22,"l":4.16,"n":14804,"o":4.16,"t":"2025-05-20T04:00:00Z","v":18183962,"vw":4.18866},{"c":4.2,"h":4.26,"l":4.18,"n":26625,"o":4.24,"t":"2025-05-21T04:00:00Z","v":35449622,"vw":4.21984},{"c":4.25,"h":4.28,"l":4.18,"n":19062,"o":4.19,"t":"2025-05-22T04:00:00Z","v":31441640,"vw":4.240101},{"c":4.27,"h":4.27,"l":4.17,"n":22169,"o":4.19,"t":"2025-05-23T04:00:00Z","v":25734721,"vw":4.23042},{"c":4.29,"h":4.3,"l":4.27,"n":13824,"o":4.28,"t":"2025-05-27T04:00:00Z","v":16886286,"vw":4.282059},{"c":4.18,"h":4.22,"l":4.15,"n":13578,"o":4.21,"t":"2025-05-28T04:00:00Z","v":17447516,"vw":4.185565},{"c":4.21,"h":4.22,"l":4.18,"n":14466,"o":4.22,"t":"2025-05-29T04:00:00Z","v":17742477,"vw":4.204879},{"c":4.21,"h":4.23,"l":4.18,"n":15336,"o":4.22,"t":"2025-05-30T04:00:00Z","v":17039537,"vw":4.208435},{"c":4.27,"h":4.28,"l":4.1908,"n":15995,"o":4.22,"t":"2025-06-02T04:00:00Z","v":22352372,"vw":4.243334},{"c":4.2,"h":4.24,"l":4.17,"n":16160,"o":4.19,"t":"2025-06-03T04:00:00Z","v":14265867,"vw":4.206161},{"c":4.18,"h":4.24,"l":4.17,"n":13077,"o":4.21,"t":"2025-06-04T04:00:00Z","v":18096957,"vw":4.208822},{"c":4.19,"h":4.21,"l":4.16,"n":15435,"o":4.18,"t":"2025-06-05T04:00:00Z","v":20301210,"vw":4.185653},{"c":4.2,"h":4.22,"l":4.1801,"n":11234,"o":4.21,"t":"2025-06-06T04:00:00Z","v":15371741,"vw":4.202763},{"c":4.2,"h":4.225,"l":4.18,"n":9555,"o":4.19,"t":"2025-06-09T04:00:00Z","v":10147337,"vw":4.203581},{"c":4.12,"h":4.17,"l":4.11,"n":11573,"o":4.15,"t":"2025-06-10T04:00:00Z","v":14730295,"vw":4.132219},{"c":4.15,"h":4.18,"l":4.13,"n":14308,"o":4.15,"t":"2025-06-11T04:00:00Z","v":15481185,"vw":4.15597},{"c":4.22,"h":4.23,"l":4.2,"n":10691,"o":4.21,"t":"2025-06-12T04:00:00Z","v":12617002,"vw":4.214523},{"c":4.19,"h":4.21,"l":4.15,"n":12484,"o":4.16,"t":"2025-06-13T04:00:00Z","v":17739175,"vw":4.183791},{"c":4.22,"h":4.25,"l":4.2,"n":8929,"o":4.23,"t":"2025-06-16T04:00:00Z","v":7778038,"vw":4.231893},{"c":4.12,"h":4.17,"l":4.105,"n":12712,"o":4.17,"t":"2025-06-17T04:00:00Z","v":17554413,"vw":4.137506},{"c":4.17,"h":4.19,"l":4.13,"n":18525,"o":4.14,"t":"2025-06-18T04:00:00Z","v":20676574,"vw":4.164631},{"c":4.1,"h":4.15,"l":4.09,"n":15202,"o":4.14,"t":"2025-06-20T04:00:00Z","v":14629444,"vw":4.11432},{"c":4.11,"h":4.12,"l":4.0401,"n":13281,"o":4.06,"t":"2025-06-23T04:00:00Z","v":15324788,"vw":4.08715},{"c":4.21,"h":4.23,"l":4.19,"n":7986,"o":4.21,"t":"2025-06-24T04:00:00Z","v":7545919,"vw":4.212219},{"c":4.18,"h":4.2,"l":4.14,"n":10155,"o":4.15,"t":"2025-06-25T04:00:00Z","v":10348376,"vw":4.176592},{"c":4.21,"h":4.22,"l":4.19,"n":8367,"o":4.22,"t":"2025-06-26T04:00:00Z","v":7606672,"vw":4.20882},{"c":4.23,"h":4.26,"l":4.2,"n":15165,"o":4.26,"t":"2025-06-27T04:00:00Z","v":14315635,"vw":4.227921},{"c":4.25,"h":4.27,"l":4.22,"n":11680,"o":4.23,"t":"2025-06-30T04:00:00Z","v":16883367,"vw":4.250342},{"c":4.23,"h":4.26,"l":4.2,"n":10386,"o":4.25,"t":"2025-07-01T04:00:00Z","v":12873851,"vw":4.231988},{"c":4.03,"h":4.05,"l":3.98,"n":16069,"o":4.04,"t":"2025-07-02T04:00:00Z","v":25018698,"vw":4.017995},{"c":4.16,"h":4.18,"l":4.12,"n":9076,"o":4.13,"t":"2025-07-03T04:00:00Z","v":8516343,"vw":4.155101},{"c":4.1,"h":4.15,"l":4.09,"n":12059,"o":4.14,"t":"2025-07-07T04:00:00Z","v":10368987,"vw":4.127387},{"c":4.13,"h":4.14,"l":4.1,"n":10027,"o":4.13,"t":"2025-07-08T04:00:00Z","v":10413616,"vw":4.125596},{"c":4.17,"h":4.17,"l":4.12,"n":9941,"o":4.13,"t":"2025-07-09T04:00:00Z","v":7840911,"vw":4.144537},{"c":4.16,"h":4.19,"l":4.16,"n":9712,"o":4.17,"t":"2025-07-10T04:00:00Z","v":8397931,"vw":4.170971},{"c":4.1,"h":4.13,"l":4.08,"n":10538,"o":4.11,"t":"2025-07-11T04:00:00Z","v":9062284,"vw":4.10564},{"c":4.13,"h":4.15,"l":4.12,"n":7411,"o":4.13,"t":"2025-07-14T04:00:00Z","v":5706414,"vw":4.133394},{"c":4.09,"h":4.12,"l":4.08,"n":10845,"o":4.12,"t":"2025-07-15T04:00:00Z","v":9660464,"vw":4.099519},{"c":4.15,"h":4.16,"l":4.11,"n":14751,"o":4.15,"t":"2025-07-16T04:00:00Z","v":12835030,"vw":4.13547},{"c":4.22,"h":4.23,"l":4.1801,"n":10272,"o":4.19,"t":"2025-07-17T04:00:00Z","v":7530155,"vw":4.208374},{"c":4.18,"h":4.21,"l":4.17,"n":13057,"o":4.2,"t":"2025-07-18T04:00:00Z","v":8487051,"vw":4.1883},{"c":4.24,"h":4.28,"l":4.21,"n":13382,"o":4.21,"t":"2025-07-21T04:00:00Z","v":9474238,"vw":4.247281},{"c":4.25,"h":4.25,"l":4.19,"n":11407,"o":4.22,"t":"2025-07-22T04:00:00Z","v":9361078,"vw":4.231897},{"c":4.29,"h":4.3,"l":4.2285,"n":12470,"o":4.24,"t":"2025-07-23T04:00:00Z","v":11515286,"vw":4.266773},{"c":4.24,"h":4.34,"l":4.23,"n":12756,"o":4.31,"t":"2025-07-24T04:00:00Z","v":10394276,"vw":4.277135},{"c":4.32,"h":4.32,"l":4.26,"n":9419,"o":4.29,"t":"2025-07-25T04:00:00Z","v":10886944,"vw":4.29801},{"c":4.2,"h":4.27,"l":4.19,"n":12183,"o":4.27,"t":"2025-07-28T04:00:00Z","v":8818846,"vw":4.226793},{"c":4.3,"h":4.3,"l":4.24,"n":15141,"o":4.27,"t":"2025-07-29T04:00:00Z","v":10269712,"vw":4.265642},{"c":4.21,"h":4.24,"l":4.19,"n":11899,"o":4.24,"t":"2025-07-30T04:00:00Z","v":7711808,"vw":4.213674},{"c":4.22,"h":4.25,"l":4.19,"n":15784,"o":4.24,"t":"2025-07-31T04:00:00Z","v":10372539,"vw":4.217543},{"c":4.36,"h":4.44,"l":4.05,"n":36632,"o":4.11,"t":"2025-08-01T04:00:00Z","v":27988113,"vw":4.269449},{"c":4.41,"h":4.42,"l":4.37,"n":20173,"o":4.4,"t":"2025-08-04T04:00:00Z","v":17204204,"vw":4.394284},{"c":4.33,"h":4.37,"l":4.3,"n":13113,"o":4.36,"t":"2025-08-05T04:00:00Z","v":10091395,"vw":4.331641},{"c":4.33,"h":4.36,"l":4.3,"n":10675,"o":4.31,"t":"2025-08-06T04:00:00Z","v":7898803,"vw":4.342074},{"c":4.34,"h":4.38,"l":4.32,"n":16001,"o":4.38,"t":"2025-08-07T04:00:00Z","v":13608426,"vw":4.342866},{"c":4.4,"h":4.4,"l":4.35,"n":11952,"o":4.37,"t":"2025-08-08T04:00:00Z","v":6491032,"vw":4.382872},{"c":4.45,"h":4.47,"l":4.42,"n":10504,"o":4.42,"t":"2025-08-11T04:00:00Z","v":6032171,"vw":4.444735},{"c":4.53,"h":4.535,"l":4.49,"n":10919,"o":4.49,"t":"2025-08-12T04:00:00Z","v":7789824,"vw":4.518614},{"c":4.55,"h":4.58,"l":4.53,"n":11777,"o":4.58,"t":"2025-08-13T04:00:00Z","v":6934683,"vw":4.556568},{"c":4.58,"h":4.59,"l":4.54,"n":11872,"o":4.54,"t":"2025-08-14T04:00:00Z","v":6302434,"vw":4.562387},{"c":4.52,"h":4.58,"l":4.51,"n":11247,"o":4.58,"t":"2025-08-15T04:00:00Z","v":7069616,"vw":4.533578},{"c":4.53,"h":4.56,"l":4.51,"n":10111,"o":4.54,"t":"2025-08-18T04:00:00Z","v":7460179,"vw":4.526548},{"c":4.5,"h":4.56,"l":4.49,"n":13765,"o":4.54,"t":"2025-08-19T04:00:00Z","v":9723544,"vw":4.518224},{"c":4.56,"h":4.56,"l":4.5,"n":10108,"o":4.53,"t":"2025-08-20T04:00:00Z","v":5637191,"vw":4.540653},{"c":4.55,"h":4.565,"l":4.53,"n":12191,"o":4.54,"t":"2025-08-21T04:00:00Z","v":7214231,"vw":4.546503},{"c":4.6,"h":4.62,"l":4.56,"n":9669,"o":4.56,"t":"2025-08-22T04:00:00Z","v":5792515,"vw":4.598488},{"c":4.56,"h":4.61,"l":4.56,"n":11677,"o":4.6,"t":"2025-08-25T04:00:00Z","v":4421881,"vw":4.585427},{"c":4.55,"h":4.57,"l":4.53,"n":12919,"o":4.56,"t":"2025-08-26T04:00:00Z","v":9477542,"vw":4.551921},{"c":4.49,"h":4.51,"l":4.46,"n":14307,"o":4.48,"t":"2025-08-27T04:00:00Z","v":9150539,"vw":4.483155},{"c":4.47,"h":4.4899,"l":4.45,"n":9746,"o":4.46,"t":"2025-08-28T04:00:00Z","v":3848381,"vw":4.473112},{"c":4.32,"h":4.34,"l":4.26,"n":15274,"o":4.28,"t":"2025-08-29T04:00:00Z","v":8524645,"vw":4.311963},{"c":4.27,"h":4.27,"l":4.2,"n":14945,"o":4.22,"t":"2025-09-02T04:00:00Z","v":9758686,"vw":4.242249},{"c":4.29,"h":4.3,"l":4.24,"n":14497,"o":4.25,"t":"2025-09-03T04:00:00Z","v":10338155,"vw":4.271724},{"c":4.38,"h":4.38,"l":4.33,"n":9840,"o":4.35,"t":"2025-09-04T04:00:00Z","v":6059464,"vw":4.355407},{"c":4.35,"h":4.39,"l":4.3147,"n":13274,"o":4.39,"t":"2025-09-05T04:00:00Z","v":11660968,"vw":4.343083},{"c":4.38,"h":4.39,"l":4.36,"n":10182,"o":4.38,"t":"2025-09-08T04:00:00Z","v":4338400,"vw":4.372262},{"c":4.45,"h":4.47,"l":4.41,"n":11312,"o":4.41,"t":"2025-09-09T04:00:00Z","v":7582121,"vw":4.441786},{"c":4.48,"h":4.49,"l":4.45,"n":10574,"o":4.46,"t":"2025-09-10T04:00:00Z","v":6456102,"vw":4.464272},{"c":4.51,"h":4.51,"l":4.46,"n":7603,"o":4.46,"t":"2025-09-11T04:00:00Z","v":4090813,"vw":4.497788},{"c":4.52,"h":4.54,"l":4.51,"n":6614,"o":4.52,"t":"2025-09-12T04:00:00Z","v":4150126,"vw":4.527592},{"c":4.63,"h":4.63,"l":4.6,"n":9009,"o":4.6,"t":"2025-09-15T04:00:00Z","v":5326317,"vw":4.617164},{"c":4.56,"h":4.61,"l":4.54,"n":8003,"o":4.6,"t":"2025-09-16T04:00:00Z","v":4301434,"vw":4.568963},{"c":4.57,"h":4.61,"l":4.53,"n":7489,"o":4.57,"t":"2025-09-17T04:00:00Z","v":4293600,"vw":4.569218},{"c":4.58,"h":4.59,"l":4.5435,"n":7134,"o":4.55,"t":"2025-09-18T04:00:00Z","v":3181575,"vw":4.57013},{"c":4.45,"h":4.4899,"l":4.45,"n":7298,"o":4.45,"t":"2025-09-19T04:00:00Z","v":3278514,"vw":4.466107},{"c":4.47,"h":4.48,"l":4.45,"n":9436,"o":4.48,"t":"2025-09-22T04:00:00Z","v":3122850,"vw":4.461301},{"c":4.47,"h":4.52,"l":4.445,"n":8399,"o":4.5,"t":"2025-09-23T04:00:00Z","v":3723916,"vw":4.483091},{"c":4.47,"h":4.5,"l":4.45,"n":7924,"o":4.46,"t":"2025-09-24T04:00:00Z","v":4301503,"vw":4.471418},{"c":4.39,"h":4.4,"l":4.36,"n":6441,"o":4.4,"t":"2025-09-25T04:00:00Z","v":3441451,"vw":4.38538},{"c":4.48,"h":4.49,"l":4.46,"n":6260,"o":4.46,"t":"2025-09-26T04:00:00Z","v":3542877,"vw":4.478506},{"c":4.48,"h":4.515,"l":4.46,"n":8003,"o":4.5,"t":"2025-09-29T04:00:00Z","v":4457851,"vw":4.474598},{"c":4.54,"h":4.555,"l":4.51,"n":10890,"o":4.51,"t":"2025-09-30T04:00:00Z","v":7760464,"vw":4.524854},{"c":4.52,"h":4.55,"l":4.51,"n":9026,"o":4.54,"t":"2025-10-01T04:00:00Z","v":4948389,"vw":4.524263},{"c":4.53,"h":4.565,"l":4.49,"n":10491,"o":4.55,"t":"2025-10-02T04:00:00Z","v":7679001,"vw":4.524369},{"c":4.59,"h":4.6,"l":4.55,"n":9311,"o":4.58,"t":"2025-10-03T04:00:00Z","v":4679193,"vw":4.572232},{"c":4.58,"h":4.6,"l":4.54,"n":12285,"o":4.57,"t":"2025-10-06T04:00:00Z","v":7334402,"vw":4.565787},{"c":4.53,"h":4.64,"l":4.495,"n":14550,"o":4.53,"t":"2025-10-07T04:00:00Z","v":11633755,"vw":4.558209},{"c":4.63,"h":4.69,"l":4.615,"n":14706,"o":4.62,"t":"2025-10-08T04:00:00Z","v":9011109,"vw":4.645914},{"c":4.46,"h":4.54,"l":4.45,"n":9595,"o":4.54,"t":"2025-10-09T04:00:00Z","v":5031798,"vw":4.48919},{"c":4.42,"h":4.5,"l":4.42,"n":12354,"o":4.48,"t":"2025-10-10T04:00:00Z","v":7525263,"vw":4.458535},{"c":4.49,"h":4.51,"l":4.4601,"n":9317,"o":4.47,"t":"2025-10-13T04:00:00Z","v":5615459,"vw":4.487339},{"c":4.52,"h":4.54,"l":4.4612,"n":8211,"o":4.49,"t":"2025-10-14T04:00:00Z","v":5650397,"vw":4.505564},{"c":4.54,"h":4.5999,"l":4.51,"n":8384,"o":4.54,"t":"2025-10-15T04:00:00Z","v":7860634,"vw":4.560233},{"c":4.5,"h":4.57,"l":4.49,"n":12734,"o":4.55,"t":"2025-10-16T04:00:00Z","v":6356975,"vw":4.535383},{"c":4.48,"h":4.52,"l":4.4523,"n":8133,"o":4.49,"t":"2025-10-17T04:00:00Z","v":6290099,"vw":4.483359},{"c":4.48,"h":4.5065,"l":4.47,"n":9797,"o":4.48,"t":"2025-10-20T04:00:00Z","v":6200700,"vw":4.487018},{"c":4.44,"h":4.49,"l":4.44,"n":11143,"o":4.48,"t":"2025-10-21T04:00:00Z","v":6228251,"vw":4.472774},{"c":4.52,"h":4.56,"l":4.49,"n":13855,"o":4.5,"t":"2025-10-22T04:00:00Z","v":12074367,"vw":4.524489},{"c":4.54,"h":4.6159,"l":4.515,"n":15915,"o":4.6,"t":"2025-10-23T04:00:00Z","v":10543677,"vw":4.55481},{"c":4.57,"h":4.6,"l":4.55,"n":9665,"o":4.55,"t":"2025-10-24T04:00:00Z","v":6626406,"vw":4.575268},{"c":4.7,"h":4.71,"l":4.6535,"n":10205,"o":4.66,"t":"2025-10-27T04:00:00Z","v":7774945,"vw":4.688901},{"c":4.68,"h":4.7,"l":4.63,"n":10615,"o":4.64,"t":"2025-10-28T04:00:00Z","v":7286018,"vw":4.672593},{"c":4.68,"h":4.74,"l":4.66,"n":7167,"o":4.71,"t":"2025-10-29T04:00:00Z","v":4216197,"vw":4.705618},{"c":4.68,"h":4.71,"l":4.665,"n":8155,"o":4.68,"t":"2025-10-30T04:00:00Z","v":6734338,"vw":4.687603},{"c":4.71,"h":4.735,"l":4.68,"n":7457,"o":4.69,"t":"2025-10-31T04:00:00Z","v":5823447,"vw":4.705092},{"c":4.74,"h":4.76,"l":4.6835,"n":10437,"o":4.7,"t":"2025-11-03T05:00:00Z","v":7159746,"vw":4.730323},{"c":4.64,"h":4.68,"l":4.605,"n":9508,"o":4.62,"t":"2025-11-04T05:00:00Z","v":6741785,"vw":4.649448},{"c":4.72,"h":4.73,"l":4.6501,"n":8778,"o":4.67,"t":"2025-11-05T05:00:00Z","v":5949356,"vw":4.701786},{"c":4.81,"h":4.85,"l":4.79,"n":11504,"o":4.8,"t":"2025-11-06T05:00:00Z","v":7556675,"vw":4.815399},{"c":4.84,"h":4.86,"l":4.78,"n":10793,"o":4.8,"t":"2025-11-07T05:00:00Z","v":7193873,"vw":4.817063},{"c":4.95,"h":4.96,"l":4.87,"n":9918,"o":4.87,"t":"2025-11-10T05:00:00Z","v":4999364,"vw":4.928497},{"c":5,"h":5.0488,"l":4.98,"n":9672,"o":5.01,"t":"2025-11-11T05:00:00Z","v":8048953,"vw":5.013555},{"c":5.03,"h":5.04,"l":5.01,"n":10879,"o":5.01,"t":"2025-11-12T05:00:00Z","v":8000673,"vw":5.029437},{"c":4.88,"h":5.04,"l":4.87,"n":17391,"o":5.04,"t":"2025-11-13T05:00:00Z","v":17746786,"vw":4.948942},{"c":4.82,"h":4.85,"l":4.8,"n":11123,"o":4.81,"t":"2025-11-14T05:00:00Z","v":10200430,"vw":4.82924},{"c":4.7,"h":4.83,"l":4.68,"n":15652,"o":4.82,"t":"2025-11-17T05:00:00Z","v":10522403,"vw":4.76306},{"c":4.72,"h":4.74,"l":4.65,"n":19143,"o":4.66,"t":"2025-11-18T05:00:00Z","v":12441372,"vw":4.708243},{"c":4.63,"h":4.65,"l":4.59,"n":11273,"o":4.63,"t":"2025-11-19T05:00:00Z","v":8065357,"vw":4.617809},{"c":4.52,"h":4.68,"l":4.5116,"n":11634,"o":4.66,"t":"2025-11-20T05:00:00Z","v":9258202,"vw":4.576312},{"c":4.61,"h":4.62,"l":4.55,"n":14621,"o":4.58,"t":"2025-11-21T05:00:00Z","v":11992535,"vw":4.594263},{"c":4.62,"h":4.63,"l":4.585,"n":9077,"o":4.61,"t":"2025-11-24T05:00:00Z","v":8231923,"vw":4.611966},{"c":4.82,"h":4.82,"l":4.77,"n":11784,"o":4.77,"t":"2025-11-25T05:00:00Z","v":7883214,"vw":4.800028},{"c":4.98,"h":5.0155,"l":4.9539,"n":11956,"o":4.98,"t":"2025-11-26T05:00:00Z","v":9420446,"vw":4.987199},{"c":5.1,"h":5.14,"l":5.09,"n":9611,"o":5.1,"t":"2025-11-28T05:00:00Z","v":8800598,"vw":5.110233},{"c":5.05,"h":5.1,"l":5.03,"n":15714,"o":5.08,"t":"2025-12-01T05:00:00Z","v":9164271,"vw":5.065983},{"c":5.17,"h":5.18,"l":5.13,"n":13270,"o":5.13,"t":"2025-12-02T05:00:00Z","v":8975025,"vw":5.156493},{"c":5.14,"h":5.155,"l":5.11,"n":11482,"o":5.13,"t":"2025-12-03T05:00:00Z","v":6153401,"vw":5.136249},{"c":5.17,"h":5.22,"l":5.15,"n":10505,"o":5.15,"t":"2025-12-04T05:00:00Z","v":5425425,"vw":5.187464},{"c":5.13,"h":5.18,"l":5.105,"n":12155,"o":5.17,"t":"2025-12-05T05:00:00Z","v":7334569,"vw":5.139483},{"c":5.08,"h":5.12,"l":5.06,"n":13389,"o":5.12,"t":"2025-12-08T05:00:00Z","v":9344110,"vw":5.091822},{"c":4.99,"h":5.09,"l":4.98,"n":10521,"o":5.07,"t":"2025-12-09T05:00:00Z","v":7256691,"vw":5.035914},{"c":5.04,"h":5.09,"l":4.97,"n":10413,"o":5.08,"t":"2025-12-10T05:00:00Z","v":8459268,"vw":5.043902},{"c":5.14,"h":5.14,"l":5.07,"n":8867,"o":5.07,"t":"2025-12-11T05:00:00Z","v":4534070,"vw":5.115298},{"c":5.04,"h":5.1,"l":5.025,"n":8379,"o":5.09,"t":"2025-12-12T05:00:00Z","v":6774253,"vw":5.055003},{"c":5.13,"h":5.1573,"l":5.1,"n":9780,"o":5.1,"t":"2025-12-15T05:00:00Z","v":6387883,"vw":5.129662},{"c":5.14,"h":5.15,"l":5.089,"n":10280,"o":5.1,"t":"2025-12-16T05:00:00Z","v":7856223,"vw":5.120775},{"c":5.15,"h":5.21,"l":5.14,"n":10694,"o":5.19,"t":"2025-12-17T05:00:00Z","v":7225418,"vw":5.181236},{"c":5.18,"h":5.2,"l":5.16,"n":9110,"o":5.17,"t":"2025-12-18T05:00:00Z","v":7291279,"vw":5.18276},{"c":5.23,"h":5.27,"l":5.21,"n":9259,"o":5.21,"t":"2025-12-19T05:00:00Z","v":6607908,"vw":5.237486},{"c":5.26,"h":5.27,"l":5.23,"n":12387,"o":5.24,"t":"2025-12-22T05:00:00Z","v":6012468,"vw":5.255339},{"c":5.31,"h":5.32,"l":5.27,"n":7169,"o":5.27,"t":"2025-12-23T05:00:00Z","v":5175221,"vw":5.300157},{"c":5.33,"h":5.33,"l":5.29,"n":3750,"o":5.29,"t":"2025-12-24T05:00:00Z","v":1167532,"vw":5.312371},{"c":5.34,"h":5.34,"l":5.31,"n":7435,"o":5.33,"t":"2025-12-26T05:00:00Z","v":2168709,"vw":5.327374},{"c":5.31,"h":5.32,"l":5.28,"n":8331,"o":5.31,"t":"2025-12-29T05:00:00Z","v":3965177,"vw":5.293334},{"c":5.33,"h":5.35,"l":5.31,"n":8679,"o":5.34,"t":"2025-12-30T05:00:00Z","v":5437987,"vw":5.328713},{"c":5.3,"h":5.3499,"l":5.28,"n":6279,"o":5.32,"t":"2025-12-31T05:00:00Z","v":2065840,"vw":5.299657},{"c":5.39,"h":5.43,"l":5.34,"n":11753,"o":5.4,"t":"2026-01-02T05:00:00Z","v":8379905,"vw":5.391927},{"c":5.47,"h":5.47,"l":5.36,"n":9841,"o":5.37,"t":"2026-01-05T05:00:00Z","v":5505527,"vw":5.431195},{"c":5.44,"h":5.54,"l":5.42,"n":14559,"o":5.53,"t":"2026-01-06T05:00:00Z","v":6553715,"vw":5.464254},{"c":5.35,"h":5.39,"l":5.34,"n":10286,"o":5.38,"t":"2026-01-07T05:00:00Z","v":5486933,"vw":5.35958},{"c":5.44,"h":5.44,"l":5.38,"n":10162,"o":5.39,"t":"2026-01-08T05:00:00Z","v":5662343,"vw":5.408407},{"c":5.41,"h":5.42,"l":5.3746,"n":11429,"o":5.39,"t":"2026-01-09T05:00:00Z","v":6342983,"vw":5.403583},{"c":5.47,"h":5.4899,"l":5.43,"n":9795,"o":5.44,"t":"2026-01-12T05:00:00Z","v":6872524,"vw":5.454604},{"c":5.47,"h":5.5,"l":5.44,"n":10508,"o":5.48,"t":"2026-01-13T05:00:00Z","v":5891551,"vw":5.471205},{"c":5.47,"h":5.53,"l":5.44,"n":12304,"o":5.53,"t":"2026-01-14T05:00:00Z","v":8587030,"vw":5.480986},{"c":5.48,"h":5.51,"l":5.46,"n":12176,"o":5.46,"t":"2026-01-15T05:00:00Z","v":7096390,"vw":5.491086},{"c":5.49,"h":5.5,"l":5.45,"n":11277,"o":5.45,"t":"2026-01-16T05:00:00Z","v":5717104,"vw":5.480638},{"c":5.5,"h":5.56,"l":5.49,"n":14476,"o":5.5,"t":"2026-01-20T05:00:00Z","v":12691143,"vw":5.528297},{"c":5.54,"h":5.56,"l":5.45,"n":12551,"o":5.48,"t":"2026-01-21T05:00:00Z","v":8669825,"vw":5.505191},{"c":5.53,"h":5.57,"l":5.5,"n":13653,"o":5.55,"t":"2026-01-22T05:00:00Z","v":7393233,"vw":5.535678},{"c":5.59,"h":5.61,"l":5.522,"n":14199,"o":5.55,"t":"2026-01-23T05:00:00Z","v":7467352,"vw":5.561108},{"c":5.69,"h":5.71,"l":5.665,"n":12813,"o":5.67,"t":"2026-01-26T05:00:00Z","v":8298218,"vw":5.694442},{"c":5.86,"h":5.87,"l":5.801,"n":12089,"o":5.82,"t":"2026-01-27T05:00:00Z","v":8575524,"vw":5.827848},{"c":5.81,"h":5.865,"l":5.74,"n":14561,"o":5.82,"t":"2026-01-28T05:00:00Z","v":10577486,"vw":5.809526},{"c":5.92,"h":5.977,"l":5.79,"n":15507,"o":5.92,"t":"2026-01-29T05:00:00Z","v":11496667,"vw":5.887763},{"c":5.97,"h":6.02,"l":5.94,"n":19199,"o":5.97,"t":"2026-01-30T05:00:00Z","v":8711441,"vw":5.994897},{"c":6.17,"h":6.17,"l":6.0397,"n":19751,"o":6.05,"t":"2026-02-02T05:00:00Z","v":10753981,"vw":6.120148},{"c":6.25,"h":6.26,"l":6.16,"n":18468,"o":6.17,"t":"2026-02-03T05:00:00Z","v":10329793,"vw":6.217795},{"c":6.16,"h":6.34,"l":6.085,"n":26889,"o":6.31,"t":"2026-02-04T05:00:00Z","v":23601254,"vw":6.181257},{"c":5.81,"h":5.885,"l":5.7601,"n":18924,"o":5.83,"t":"2026-02-05T05:00:00Z","v":15621197,"vw":5.808144},{"c":5.91,"h":5.92,"l":5.85,"n":15555,"o":5.88,"t":"2026-02-06T05:00:00Z","v":8694453,"vw":5.88559},{"c":5.88,"h":5.895,"l":5.61,"n":17314,"o":5.62,"t":"2026-02-09T05:00:00Z","v":13739442,"vw":5.787289},{"c":5.79,"h":5.81,"l":5.68,"n":22533,"o":5.73,"t":"2026-02-10T05:00:00Z","v":34913872,"vw":5.7552},{"c":5.8,"h":5.815,"l":5.685,"n":34030,"o":5.72,"t":"2026-02-11T05:00:00Z","v":41855242,"vw":5.753822},{"c":5.82,"h":5.84,"l":5.645,"n":43925,"o":5.79,"t":"2026-02-12T05:00:00Z","v":93040879,"vw":5.762463},{"c":5.61,"h":5.61,"l":5.52,"n":42718,"o":5.53,"t":"2026-02-13T05:00:00Z","v":48664089,"vw":5.565855},{"c":5.7,"h":5.72,"l":5.56,"n":26340,"o":5.6,"t":"2026-02-17T05:00:00Z","v":26764273,"vw":5.639419},{"c":5.77,"h":5.81,"l":5.745,"n":28486,"o":5.78,"t":"2026-02-18T05:00:00Z","v":25023627,"vw":5.773173},{"c":5.65,"h":5.66,"l":5.55,"n":35904,"o":5.64,"t":"2026-02-19T05:00:00Z","v":27529383,"vw":5.611329},{"c":5.75,"h":5.77,"l":5.67,"n":24806,"o":5.71,"t":"2026-02-20T05:00:00Z","v":27163772,"vw":5.721342},{"c":5.7,"h":5.815,"l":5.63,"n":23078,"o":5.8,"t":"2026-02-23T05:00:00Z","v":21220068,"vw":5.70364},{"c":5.66,"h":5.67,"l":5.57,"n":22723,"o":5.59,"t":"2026-02-24T05:00:00Z","v":19353668,"vw":5.630379},{"c":5.78,"h":5.7899,"l":5.6915,"n":15249,"o":5.7,"t":"2026-02-25T05:00:00Z","v":17760330,"vw":5.738321},{"c":5.75,"h":5.79,"l":5.71,"n":19242,"o":5.74,"t":"2026-02-26T05:00:00Z","v":14119027,"vw":5.745864},{"c":5.55,"h":5.682,"l":5.49,"n":24474,"o":5.68,"t":"2026-02-27T05:00:00Z","v":24036473,"vw":5.580416},{"c":5.47,"h":5.5,"l":5.35,"n":20384,"o":5.36,"t":"2026-03-02T05:00:00Z","v":18300185,"vw":5.430194},{"c":5.32,"h":5.35,"l":5.15,"n":23649,"o":5.19,"t":"2026-03-03T05:00:00Z","v":22128192,"vw":5.236658},{"c":5.37,"h":5.395,"l":5.315,"n":17372,"o":5.35,"t":"2026-03-04T05:00:00Z","v":16240909,"vw":5.349725},{"c":5.25,"h":5.325,"l":5.19,"n":21487,"o":5.3,"t":"2026-03-05T05:00:00Z","v":18555824,"vw":5.244122},{"c":5.19,"h":5.2299,"l":5.1001,"n":23099,"o":5.15,"t":"2026-03-06T05:00:00Z","v":25621283,"vw":5.162406},{"c":5.25,"h":5.26,"l":5.055,"n":20624,"o":5.12,"t":"2026-03-09T04:00:00Z","v":25137054,"vw":5.139237},{"c":5.37,"h":5.44,"l":5.3101,"n":24144,"o":5.37,"t":"2026-03-10T04:00:00Z","v":25415303,"vw":5.375594},{"c":5.35,"h":5.3701,"l":5.29,"n":17498,"o":5.34,"t":"2026-03-11T04:00:00Z","v":24038387,"vw":5.330811},{"c":5.14,"h":5.205,"l":5.0904,"n":16488,"o":5.19,"t":"2026-03-12T04:00:00Z","v":22905748,"vw":5.14399},{"c":5.02,"h":5.15,"l":5.01,"n":18264,"o":5.13,"t":"2026-03-13T04:00:00Z","v":22467231,"vw":5.066313},{"c":5.11,"h":5.168,"l":5.08,"n":19099,"o":5.13,"t":"2026-03-16T04:00:00Z","v":21698990,"vw":5.120616},{"c":5.16,"h":5.23,"l":5.1501,"n":13842,"o":5.195,"t":"2026-03-17T04:00:00Z","v":17855376,"vw":5.190679},{"c":5.11,"h":5.217,"l":5.11,"n":19317,"o":5.18,"t":"2026-03-18T04:00:00Z","v":21920753,"vw":5.177757},{"c":5.07,"h":5.105,"l":4.91,"n":21579,"o":4.93,"t":"2026-03-19T04:00:00Z","v":27163466,"vw":5.019438},{"c":4.88,"h":5.065,"l":4.84,"n":20738,"o":5.05,"t":"2026-03-20T04:00:00Z","v":25530081,"vw":4.931416},{"c":5.03,"h":5.12,"l":4.98,"n":22586,"o":5.04,"t":"2026-03-23T04:00:00Z","v":37954243,"vw":5.04813},{"c":5.03,"h":5.0599,"l":4.94,"n":21295,"o":4.97,"t":"2026-03-24T04:00:00Z","v":27585091,"vw":5.017656},{"c":5.11,"h":5.19,"l":5.095,"n":17920,"o":5.16,"t":"2026-03-25T04:00:00Z","v":23706682,"vw":5.141616},{"c":4.94,"h":5.06,"l":4.93,"n":17201,"o":5.01,"t":"2026-03-26T04:00:00Z","v":20786242,"vw":4.993463},{"c":4.83,"h":4.925,"l":4.81,"n":20630,"o":4.88,"t":"2026-03-27T04:00:00Z","v":24931761,"vw":4.869743},{"c":4.83,"h":4.95,"l":4.81,"n":25951,"o":4.85,"t":"2026-03-30T04:00:00Z","v":37614087,"vw":4.864913},{"c":5.03,"h":5.05,"l":4.9035,"n":22062,"o":4.98,"t":"2026-03-31T04:00:00Z","v":30692282,"vw":4.969358},{"c":5.22,"h":5.26,"l":5.17,"n":22362,"o":5.2,"t":"2026-04-01T04:00:00Z","v":29980327,"vw":5.215292},{"c":5.21,"h":5.245,"l":5.1,"n":19064,"o":5.1,"t":"2026-04-02T04:00:00Z","v":20848574,"vw":5.204881},{"c":5.24,"h":5.265,"l":5.21,"n":18205,"o":5.21,"t":"2026-04-06T04:00:00Z","v":19533213,"vw":5.235808},{"c":5.2,"h":5.215,"l":5.11,"n":18865,"o":5.15,"t":"2026-04-07T04:00:00Z","v":27902821,"vw":5.158912},{"c":5.55,"h":5.7,"l":5.504,"n":21235,"o":5.7,"t":"2026-04-08T04:00:00Z","v":27762902,"vw":5.586757},{"c":5.6,"h":5.65,"l":5.52,"n":16591,"o":5.52,"t":"2026-04-09T04:00:00Z","v":15291243,"vw":5.576127},{"c":5.49,"h":5.525,"l":5.46,"n":18115,"o":5.51,"t":"2026-04-10T04:00:00Z","v":16634309,"vw":5.491347},{"c":5.53,"h":5.53,"l":5.404,"n":14620,"o":5.43,"t":"2026-04-13T04:00:00Z","v":14762145,"vw":5.46602},{"c":5.6,"h":5.625,"l":5.56,"n":17990,"o":5.57,"t":"2026-04-14T04:00:00Z","v":20652273,"vw":5.597106},{"c":5.61,"h":5.65,"l":5.594,"n":19353,"o":5.62,"t":"2026-04-15T04:00:00Z","v":19125881,"vw":5.623434},{"c":5.56,"h":5.7,"l":5.56,"n":18087,"o":5.68,"t":"2026-04-16T04:00:00Z","v":19623136,"vw":5.616427},{"c":5.68,"h":5.75,"l":5.68,"n":18580,"o":5.69,"t":"2026-04-17T04:00:00Z","v":18047036,"vw":5.7138},{"c":5.62,"h":5.64,"l":5.575,"n":13920,"o":5.62,"t":"2026-04-20T04:00:00Z","v":16881265,"vw":5.606826},{"c":5.42,"h":5.595,"l":5.41,"n":15827,"o":5.57,"t":"2026-04-21T04:00:00Z","v":22570713,"vw":5.490072},{"c":5.42,"h":5.485,"l":5.4101,"n":15980,"o":5.48,"t":"2026-04-22T04:00:00Z","v":15671845,"vw":5.453055},{"c":5.33,"h":5.4,"l":5.27,"n":16445,"o":5.37,"t":"2026-04-23T04:00:00Z","v":17222827,"vw":5.35477},{"c":5.34,"h":5.35,"l":5.3001,"n":17292,"o":5.32,"t":"2026-04-24T04:00:00Z","v":17090288,"vw":5.329693},{"c":5.33,"h":5.36,"l":5.3,"n":18035,"o":5.34,"t":"2026-04-27T04:00:00Z","v":22519237,"vw":5.333705},{"c":5.33,"h":5.36,"l":5.295,"n":18457,"o":5.32,"t":"2026-04-28T04:00:00Z","v":15964350,"vw":5.331777},{"c":5.25,"h":5.31,"l":5.22,"n":18106,"o":5.29,"t":"2026-04-29T04:00:00Z","v":17194764,"vw":5.258925},{"c":5.44,"h":5.47,"l":5.3445,"n":22485,"o":5.36,"t":"2026-04-30T04:00:00Z","v":13234113,"vw":5.422111},{"c":5.36,"h":5.455,"l":5.36,"n":16090,"o":5.39,"t":"2026-05-01T04:00:00Z","v":12895807,"vw":5.404312},{"c":5.24,"h":5.335,"l":5.23,"n":17502,"o":5.32,"t":"2026-05-04T04:00:00Z","v":13829789,"vw":5.272276},{"c":5.19,"h":5.2199,"l":5.12,"n":19789,"o":5.17,"t":"2026-05-05T04:00:00Z","v":18562370,"vw":5.171918},{"c":5.44,"h":5.4799,"l":5.41,"n":16925,"o":5.45,"t":"2026-05-06T04:00:00Z","v":14891605,"vw":5.438601},{"c":5.29,"h":5.455,"l":5.27,"n":18086,"o":5.44,"t":"2026-05-07T04:00:00Z","v":15299023,"vw":5.356477},{"c":5.43,"h":5.495,"l":5.3949,"n":16502,"o":5.47,"t":"2026-05-08T04:00:00Z","v":18794800,"vw":5.434081},{"c":5.36,"h":5.42,"l":5.34,"n":17038,"o":5.42,"t":"2026-05-11T04:00:00Z","v":16179850,"vw":5.385019},{"c":5.21,"h":5.23,"l":5.125,"n":19032,"o":5.15,"t":"2026-05-12T04:00:00Z","v":22073412,"vw":5.174083},{"c":5.18,"h":5.22,"l":5.12,"n":25269,"o":5.13,"t":"2026-05-13T04:00:00Z","v":22494450,"vw":5.180386},{"c":5.16,"h":5.26,"l":5.115,"n":21962,"o":5.23,"t":"2026-05-14T04:00:00Z","v":24554417,"vw":5.194249},{"c":5.05,"h":5.08,"l":5.03,"n":22134,"o":5.07,"t":"2026-05-15T04:00:00Z","v":21329917,"vw":5.056208},{"c":5.17,"h":5.2,"l":5.13,"n":23953,"o":5.14,"t":"2026-05-18T04:00:00Z","v":25835847,"vw":5.16798},{"c":5.16,"h":5.23,"l":5.15,"n":18276,"o":5.18,"t":"2026-05-19T04:00:00Z","v":19245816,"vw":5.197272},{"c":5.43,"h":5.45,"l":5.225,"n":21181,"o":5.23,"t":"2026-05-20T04:00:00Z","v":20899601,"vw":5.37105},{"c":5.41,"h":5.44,"l":5.3201,"n":21605,"o":5.34,"t":"2026-05-21T04:00:00Z","v":23597089,"vw":5.375693},{"c":5.36,"h":5.44,"l":5.36,"n":15024,"o":5.44,"t":"2026-05-22T04:00:00Z","v":12914720,"vw":5.395199},{"c":5.5,"h":5.525,"l":5.45,"n":18414,"o":5.5,"t":"2026-05-26T04:00:00Z","v":17009812,"vw":5.485542},{"c":5.49,"h":5.535,"l":5.48,"n":16591,"o":5.51,"t":"2026-05-27T04:00:00Z","v":15355405,"vw":5.502747},{"c":5.44,"h":5.49,"l":5.41,"n":16665,"o":5.44,"t":"2026-05-28T04:00:00Z","v":16676320,"vw":5.454993},{"c":5.47,"h":5.5399,"l":5.45,"n":16932,"o":5.5,"t":"2026-05-29T04:00:00Z","v":14657147,"vw":5.489932},{"c":5.42,"h":5.435,"l":5.35,"n":18562,"o":5.38,"t":"2026-06-01T04:00:00Z","v":16195339,"vw":5.395674},{"c":5.43,"h":5.46,"l":5.3935,"n":20300,"o":5.4,"t":"2026-06-02T04:00:00Z","v":13673265,"vw":5.428228},{"c":5.34,"h":5.44,"l":5.33,"n":18362,"o":5.42,"t":"2026-06-03T04:00:00Z","v":16271030,"vw":5.368678},{"c":5.44,"h":5.465,"l":5.4,"n":20531,"o":5.42,"t":"2026-06-04T04:00:00Z","v":16261531,"vw":5.433946},{"c":5.31,"h":5.42,"l":5.29,"n":22699,"o":5.42,"t":"2026-06-05T04:00:00Z","v":22978990,"vw":5.346859},{"c":5.3,"h":5.3899,"l":5.27,"n":37645,"o":5.36,"t":"2026-06-08T04:00:00Z","v":39041826,"vw":5.315722},{"c":5.34,"h":5.42,"l":5.2101,"n":52966,"o":5.41,"t":"2026-06-09T04:00:00Z","v":35905213,"vw":5.311848},{"c":5.16,"h":5.265,"l":5.15,"n":39251,"o":5.25,"t":"2026-06-10T04:00:00Z","v":53734148,"vw":5.207965},{"c":5.42,"h":5.42,"l":5.19,"n":49766,"o":5.24,"t":"2026-06-11T04:00:00Z","v":64188644,"vw":5.247608},{"c":5.5,"h":5.51,"l":5.42,"n":49262,"o":5.46,"t":"2026-06-12T04:00:00Z","v":36911100,"vw":5.462267},{"c":5.49,"h":5.56,"l":5.47,"n":36099,"o":5.55,"t":"2026-06-15T04:00:00Z","v":31446117,"vw":5.490075},{"c":5.56,"h":5.6,"l":5.53,"n":47608,"o":5.59,"t":"2026-06-16T04:00:00Z","v":32068773,"vw":5.564829},{"c":5.55,"h":5.66,"l":5.52,"n":60021,"o":5.63,"t":"2026-06-17T04:00:00Z","v":38647630,"vw":5.606398},{"c":5.54,"h":5.605,"l":5.54,"n":56629,"o":5.59,"t":"2026-06-18T04:00:00Z","v":32235609,"vw":5.572878},{"c":5.74,"h":5.78,"l":5.72,"n":29542,"o":5.74,"t":"2026-06-22T04:00:00Z","v":24549280,"vw":5.748592},{"c":5.73,"h":5.78,"l":5.71,"n":25352,"o":5.73,"t":"2026-06-23T04:00:00Z","v":18898487,"vw":5.74195},{"c":5.61,"h":5.71,"l":5.6,"n":25771,"o":5.7,"t":"2026-06-24T04:00:00Z","v":21720633,"vw":5.639947},{"c":5.75,"h":5.8,"l":5.725,"n":25085,"o":5.77,"t":"2026-06-25T04:00:00Z","v":22798965,"vw":5.765844},{"c":5.69,"h":5.75,"l":5.65,"n":25748,"o":5.72,"t":"2026-06-26T04:00:00Z","v":24365766,"vw":5.714021},{"c":5.75,"h":5.775,"l":5.7,"n":34279,"o":5.77,"t":"2026-06-29T04:00:00Z","v":29234234,"vw":5.730318},{"c":5.83,"h":5.89,"l":5.8201,"n":22942,"o":5.845,"t":"2026-06-30T04:00:00Z","v":20526820,"vw":5.852326},{"c":5.9,"h":5.94,"l":5.82,"n":19918,"o":5.82,"t":"2026-07-01T04:00:00Z","v":16093680,"vw":5.899203},{"c":6.06,"h":6.11,"l":6.01,"n":19320,"o":6.06,"t":"2026-07-02T04:00:00Z","v":19855020,"vw":6.069735},{"c":6.17,"h":6.18,"l":6.105,"n":16796,"o":6.11,"t":"2026-07-06T04:00:00Z","v":14758523,"vw":6.149209},{"c":6.05,"h":6.13,"l":6.04,"n":20009,"o":6.1,"t":"2026-07-07T04:00:00Z","v":16036949,"vw":6.086471},{"c":5.9,"h":6.01,"l":5.86,"n":20821,"o":6,"t":"2026-07-08T04:00:00Z","v":19420291,"vw":5.914991},{"c":5.97,"h":6,"l":5.94,"n":17989,"o":5.97,"t":"2026-07-09T04:00:00Z","v":11548518,"vw":5.972147},{"c":6,"h":6.0359,"l":5.975,"n":17763,"o":6.02,"t":"2026-07-10T04:00:00Z","v":9667375,"vw":6.006764},{"c":5.89,"h":5.94,"l":5.88,"n":17583,"o":5.94,"t":"2026-07-13T04:00:00Z","v":17319472,"vw":5.902859},{"c":5.93,"h":6.005,"l":5.905,"n":19357,"o":5.92,"t":"2026-07-14T04:00:00Z","v":18218234,"vw":5.963156},{"c":6.06,"h":6.08,"l":5.995,"n":19982,"o":6,"t":"2026-07-15T04:00:00Z","v":14945132,"vw":6.035697},{"c":6.03,"h":6.06,"l":5.975,"n":26542,"o":6.03,"t":"2026-07-16T04:00:00Z","v":23818230,"vw":6.029374},{"c":5.96,"h":5.99,"l":5.83,"n":19198,"o":5.85,"t":"2026-07-17T04:00:00Z","v":14804425,"vw":5.938025},{"c":5.88,"h":6.005,"l":5.88,"n":21432,"o":5.98,"t":"2026-07-20T04:00:00Z","v":24490090,"vw":5.925183},{"c":6.06,"h":6.0964,"l":5.9501,"n":20353,"o":6,"t":"2026-07-21T04:00:00Z","v":11703863,"vw":6.03381},{"c":6.13,"h":6.17,"l":6.125,"n":14682,"o":6.13,"t":"2026-07-22T04:00:00Z","v":8975242,"vw":6.140714},{"c":5.99,"h":6.015,"l":5.955,"n":18837,"o":6,"t":"2026-07-23T04:00:00Z","v":18814429,"vw":5.985832},{"c":6.02,"h":6.07,"l":6,"n":16640,"o":6.04,"t":"2026-07-24T04:00:00Z","v":14480093,"vw":6.038936},{"c":6.13,"h":6.14,"l":6.06,"n":18395,"o":6.12,"t":"2026-07-27T04:00:00Z","v":15572029,"vw":6.104718},{"c":6.01,"h":6.04,"l":5.94,"n":17961,"o":5.98,"t":"2026-07-28T04:00:00Z","v":19597870,"vw":5.995535},{"c":5.87,"h":5.98,"l":5.85,"n":20098,"o":5.96,"t":"2026-07-29T04:00:00Z","v":23347413,"vw":5.918389},{"c":6.25,"h":6.25,"l":6.1,"n":21856,"o":6.16,"t":"2026-07-30T04:00:00Z","v":14645964,"vw":6.202943},{"c":6.17,"h":6.22,"l":6.09,"n":28638,"o":6.21,"t":"2026-07-31T04:00:00Z","v":16784539,"vw":6.1638},{"c":6.26,"h":6.27,"l":6.19,"n":26366,"o":6.22,"t":"2026-08-03T04:00:00Z","v":11562387,"vw":6.229029},{"c":6.22,"h":6.32,"l":6.2101,"n":25308,"o":6.27,"t":"2026-08-04T04:00:00Z","v":15776089,"vw":6.267693},{"c":6.25,"h":6.3,"l":6.23,"n":34568,"o":6.26,"t":"2026-08-05T04:00:00Z","v":20272693,"vw":6.26737},{"c":6.19,"h":6.31,"l":6.17,"n":23194,"o":6.3,"t":"2026-08-06T04:00:00Z","v":17117137,"vw":6.233711},{"c":6.28,"h":6.3009,"l":6.2401,"n":20581,"o":6.29,"t":"2026-08-07T04:00:00Z","v":13478025,"vw":6.270543},{"c":6.12,"h":6.17,"l":6.12,"n":18930,"o":6.14,"t":"2026-08-10T04:00:00Z","v":7376747,"vw":6.150253},{"c":6.1,"h":6.15,"l":6.08,"n":16045,"o":6.12,"t":"2026-08-11T04:00:00Z","v":14250569,"vw":6.112878},{"c":6.19,"h":6.21,"l":6.16,"n":18677,"o":6.18,"t":"2026-08-12T04:00:00Z","v":15857362,"vw":6.189199},{"c":6.2,"h":6.245,"l":6.1709,"n":12021,"o":6.22,"t":"2026-08-13T04:00:00Z","v":8072216,"vw":6.207173},{"c":6.21,"h":6.245,"l":6.19,"n":13008,"o":6.22,"t":"2026-08-14T04:00:00Z","v":5353250,"vw":6.212872},{"c":6.15,"h":6.225,"l":6.15,"n":11747,"o":6.2,"t":"2026-08-17T04:00:00Z","v":8148567,"vw":6.181454},{"c":6.06,"h":6.15,"l":6.06,"n":12253,"o":6.12,"t":"2026-08-18T04:00:00Z","v":10928963,"vw":6.094683},{"c":5.94,"h":6.075,"l":5.935,"n":17714,"o":6.07,"t":"2026-08-19T04:00:00Z","v":14860977,"vw":5.980212},{"c":5.9,"h":5.9891,"l":5.9,"n":17725,"o":5.96,"t":"2026-08-20T04:00:00Z","v":13209067,"vw":5.934386},{"c":6.02,"h":6.05,"l":6,"n":12666,"o":6,"t":"2026-08-21T04:00:00Z","v":9678847,"vw":6.023088},{"c":6.04,"h":6.075,"l":6.02,"n":16205,"o":6.02,"t":"2026-08-24T04:00:00Z","v":15059363,"vw":6.050679},{"c":6.08,"h":6.09,"l":6.015,"n":11684,"o":6.04,"t":"2026-08-25T04:00:00Z","v":8538580,"vw":6.053613},{"c":6.04,"h":6.07,"l":6.03,"n":10771,"o":6.07,"t":"2026-08-26T04:00:00Z","v":9657623,"vw":6.054055},{"c":5.92,"h":5.98,"l":5.903,"n":14087,"o":5.97,"t":"2026-08-27T04:00:00Z","v":10582383,"vw":5.927579},{"c":5.92,"h":5.94,"l":5.905,"n":9663,"o":5.93,"t":"2026-08-28T04:00:00Z","v":8294715,"vw":5.922038},{"c":5.87,"h":5.98,"l":5.8301,"n":12692,"o":5.91,"t":"2026-08-31T04:00:00Z","v":11715055,"vw":5.866136},{"c":5.91,"h":5.98,"l":5.9,"n":13654,"o":5.94,"t":"2026-09-01T04:00:00Z","v":9853661,"vw":5.934695},{"c":5.98,"h":5.99,"l":5.935,"n":11754,"o":5.96,"t":"2026-09-02T04:00:00Z","v":8338695,"vw":5.960374},{"c":6.1,"h":6.1,"l":6.031,"n":12462,"o":6.04,"t":"2026-09-03T04:00:00Z","v":17955526,"vw":6.071917},{"c":6.08,"h":6.095,"l":6.0411,"n":12264,"o":6.05,"t":"2026-09-04T04:00:00Z","v":15596745,"vw":6.069133},{"c":6,"h":6.09,"l":6,"n":11299,"o":6.07,"t":"2026-09-08T04:00:00Z","v":23506312,"vw":6.045809},{"c":5.92,"h":5.9575,"l":5.91,"n":12752,"o":5.95,"t":"2026-09-09T04:00:00Z","v":12693168,"vw":5.935196},{"c":5.89,"h":5.935,"l":5.86,"n":14597,"o":5.92,"t":"2026-09-10T04:00:00Z","v":13042309,"vw":5.896886},{"c":6.01,"h":6.02,"l":5.93,"n":15030,"o":6,"t":"2026-09-11T04:00:00Z","v":13559877,"vw":5.982709},{"c":5.9,"h":5.935,"l":5.81,"n":18418,"o":5.91,"t":"2026-09-14T04:00:00Z","v":15696406,"vw":5.879249},{"c":5.88,"h":5.92,"l":5.82,"n":16416,"o":5.91,"t":"2026-09-15T04:00:00Z","v":14422718,"vw":5.8636},{"c":5.88,"h":5.9899,"l":5.8,"n":17827,"o":5.96,"t":"2026-09-16T04:00:00Z","v":17959482,"vw":5.910706},{"c":5.94,"h":5.98,"l":5.8822,"n":15672,"o":5.94,"t":"2026-09-17T04:00:00Z","v":13954782,"vw":5.953622},{"c":5.81,"h":5.85,"l":5.795,"n":15655,"o":5.84,"t":"2026-09-18T04:00:00Z","v":10077780,"vw":5.818248},{"c":5.89,"h":5.91,"l":5.86,"n":12307,"o":5.9,"t":"2026-09-21T04:00:00Z","v":7109782,"vw":5.882594},{"c":5.78,"h":5.89,"l":5.745,"n":17742,"o":5.89,"t":"2026-09-22T04:00:00Z","v":14761786,"vw":5.793175},{"c":5.64,"h":5.725,"l":5.62,"n":18100,"o":5.69,"t":"2026-09-23T04:00:00Z","v":14722284,"vw":5.672965},{"c":5.65,"h":5.695,"l":5.62,"n":22459,"o":5.66,"t":"2026-09-24T04:00:00Z","v":17941087,"vw":5.65218},{"c":5.77,"h":5.79,"l":5.715,"n":16905,"o":5.75,"t":"2026-09-25T04:00:00Z","v":18737329,"vw":5.753598},{"c":5.72,"h":5.7894,"l":5.705,"n":21033,"o":5.74,"t":"2026-09-28T04:00:00Z","v":21328622,"vw":5.739922},{"c":5.69,"h":5.725,"l":5.63,"n":19024,"o":5.71,"t":"2026-09-29T04:00:00Z","v":17032915,"vw":5.672621},{"c":5.63,"h":5.69,"l":5.63,"n":19255,"o":5.65,"t":"2026-09-30T04:00:00Z","v":16162947,"vw":5.652205},{"c":5.42,"h":5.51,"l":5.35,"n":21995,"o":5.5,"t":"2026-10-01T04:00:00Z","v":20776372,"vw":5.38986},{"c":5.5,"h":5.5075,"l":5.39,"n":19179,"o":5.4,"t":"2026-10-02T04:00:00Z","v":20194798,"vw":5.470386},{"c":5.46,"h":5.5,"l":5.435,"n":15654,"o":5.45,"t":"2026-10-05T04:00:00Z","v":15697529,"vw":5.475426},{"c":5.56,"h":5.6,"l":5.56,"n":16290,"o":5.56,"t":"2026-10-06T04:00:00Z","v":11441450,"vw":5.579197},{"c":5.4,"h":5.44,"l":5.36,"n":17083,"o":5.37,"t":"2026-10-07T04:00:00Z","v":14292264,"vw":5.402986},{"c":5.38,"h":5.4,"l":5.3,"n":17542,"o":5.32,"t":"2026-10-08T04:00:00Z","v":16672829,"vw":5.348763},{"c":5.41,"h":5.42,"l":5.34,"n":21252,"o":5.37,"t":"2026-10-09T04:00:00Z","v":20116775,"vw":5.382743},{"c":5.46,"h":5.49,"l":5.44,"n":13455,"o":5.45,"t":"2026-10-12T04:00:00Z","v":15707844,"vw":5.464977},{"c":5.5,"h":5.57,"l":5.47,"n":18624,"o":5.55,"t":"2026-10-13T04:00:00Z","v":20386451,"vw":5.502761},{"c":5.47,"h":5.49,"l":5.4214,"n":17479,"o":5.47,"t":"2026-10-14T04:00:00Z","v":13735194,"vw":5.457975},{"c":5.47,"h":5.615,"l":5.42,"n":32832,"o":5.61,"t":"2026-10-15T04:00:00Z","v":38283703,"vw":5.516403},{"c":5.48,"h":5.57,"l":5.46,"n":21469,"o":5.52,"t":"2026-10-16T04:00:00Z","v":20508703,"vw":5.517676},{"c":5.41,"h":5.46,"l":5.39,"n":16194,"o":5.43,"t":"2026-10-19T04:00:00Z","v":14104345,"vw":5.421472},{"c":5.41,"h":5.48,"l":5.355,"n":24338,"o":5.36,"t":"2026-10-20T04:00:00Z","v":29224255,"vw":5.426464},{"c":5.49,"h":5.525,"l":5.455,"n":15125,"o":5.51,"t":"2026-10-21T04:00:00Z","v":13142070,"vw":5.484708},{"c":5.38,"h":5.44,"l":5.32,"n":16279,"o":5.4,"t":"2026-10-22T04:00:00Z","v":15889268,"vw":5.365958}],"volatilityBars":[{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-21T08:00:00Z","v":695,"vw":5.91},{"c":5.89,"h":5.9,"l":5.86,"n":20,"o":5.88,"t":"2026-09-21T09:00:00Z","v":3170,"vw":5.880702},{"c":5.89,"h":5.9,"l":5.88,"n":3,"o":5.9,"t":"2026-09-21T09:15:00Z","v":471,"vw":5.893631},{"c":5.89,"h":5.89,"l":5.89,"n":7,"o":5.89,"t":"2026-09-21T09:30:00Z","v":15757,"vw":5.89},{"c":5.9,"h":5.9,"l":5.89,"n":4,"o":5.9,"t":"2026-09-21T09:45:00Z","v":400,"vw":5.8975},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-09-21T10:00:00Z","v":8606,"vw":5.9},{"c":5.91,"h":5.91,"l":5.9,"n":7,"o":5.9,"t":"2026-09-21T10:15:00Z","v":410,"vw":5.906667},{"c":5.9,"h":5.91,"l":5.9,"n":15,"o":5.9,"t":"2026-09-21T10:30:00Z","v":1090,"vw":5.905556},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-09-21T10:45:00Z","v":120,"vw":5.9},{"c":5.91,"h":5.9182,"l":5.91,"n":5,"o":5.91,"t":"2026-09-21T11:00:00Z","v":11769,"vw":5.91007},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-21T11:15:00Z","v":1299,"vw":5.91},{"c":5.92,"h":5.92,"l":5.92,"n":5,"o":5.92,"t":"2026-09-21T11:45:00Z","v":16303,"vw":5.92},{"c":5.92,"h":5.9202,"l":5.92,"n":7,"o":5.9202,"t":"2026-09-21T12:00:00Z","v":19217,"vw":5.920002},{"c":5.9,"h":5.9,"l":5.9,"n":6,"o":5.9,"t":"2026-09-21T12:45:00Z","v":15655,"vw":5.9},{"c":5.91,"h":5.91,"l":5.9,"n":20,"o":5.9,"t":"2026-09-21T13:00:00Z","v":49425,"vw":5.908442},{"c":5.885,"h":5.91,"l":5.88,"n":431,"o":5.9,"t":"2026-09-21T13:30:00Z","v":562572,"vw":5.8927},{"c":5.865,"h":5.885,"l":5.86,"n":490,"o":5.88,"t":"2026-09-21T13:45:00Z","v":440566,"vw":5.872853},{"c":5.875,"h":5.88,"l":5.86,"n":456,"o":5.865,"t":"2026-09-21T14:00:00Z","v":307125,"vw":5.870078},{"c":5.885,"h":5.885,"l":5.87,"n":293,"o":5.875,"t":"2026-09-21T14:15:00Z","v":198104,"vw":5.878396},{"c":5.865,"h":5.89,"l":5.865,"n":489,"o":5.885,"t":"2026-09-21T14:30:00Z","v":538370,"vw":5.877074},{"c":5.865,"h":5.87,"l":5.8601,"n":468,"o":5.8699,"t":"2026-09-21T14:45:00Z","v":62266,"vw":5.866685},{"c":5.875,"h":5.88,"l":5.865,"n":335,"o":5.865,"t":"2026-09-21T15:00:00Z","v":253220,"vw":5.872822},{"c":5.865,"h":5.88,"l":5.865,"n":343,"o":5.87,"t":"2026-09-21T15:15:00Z","v":218981,"vw":5.870595},{"c":5.865,"h":5.87,"l":5.86,"n":485,"o":5.865,"t":"2026-09-21T15:30:00Z","v":64107,"vw":5.864056},{"c":5.865,"h":5.87,"l":5.86,"n":298,"o":5.865,"t":"2026-09-21T15:45:00Z","v":53816,"vw":5.866222},{"c":5.8791,"h":5.885,"l":5.865,"n":455,"o":5.865,"t":"2026-09-21T16:00:00Z","v":448945,"vw":5.877777},{"c":5.875,"h":5.8875,"l":5.8724,"n":322,"o":5.88,"t":"2026-09-21T16:15:00Z","v":335278,"vw":5.879954},{"c":5.8779,"h":5.88,"l":5.87,"n":535,"o":5.875,"t":"2026-09-21T16:30:00Z","v":410532,"vw":5.879046},{"c":5.885,"h":5.89,"l":5.8722,"n":533,"o":5.875,"t":"2026-09-21T16:45:00Z","v":522006,"vw":5.880932},{"c":5.895,"h":5.9,"l":5.8822,"n":346,"o":5.885,"t":"2026-09-21T17:00:00Z","v":182596,"vw":5.889971},{"c":5.895,"h":5.9,"l":5.89,"n":328,"o":5.89,"t":"2026-09-21T17:15:00Z","v":52457,"vw":5.894883},{"c":5.885,"h":5.9,"l":5.885,"n":378,"o":5.895,"t":"2026-09-21T17:30:00Z","v":163438,"vw":5.891694},{"c":5.89,"h":5.89,"l":5.882,"n":272,"o":5.885,"t":"2026-09-21T17:45:00Z","v":46455,"vw":5.885275},{"c":5.885,"h":5.89,"l":5.88,"n":370,"o":5.89,"t":"2026-09-21T18:00:00Z","v":81790,"vw":5.887259},{"c":5.895,"h":5.9,"l":5.8845,"n":399,"o":5.89,"t":"2026-09-21T18:15:00Z","v":177687,"vw":5.891064},{"c":5.9,"h":5.9,"l":5.89,"n":305,"o":5.895,"t":"2026-09-21T18:30:00Z","v":74203,"vw":5.895231},{"c":5.9,"h":5.9,"l":5.89,"n":464,"o":5.8999,"t":"2026-09-21T18:45:00Z","v":80730,"vw":5.896576},{"c":5.89,"h":5.91,"l":5.89,"n":663,"o":5.9,"t":"2026-09-21T19:00:00Z","v":370738,"vw":5.901126},{"c":5.89,"h":5.9,"l":5.89,"n":457,"o":5.9,"t":"2026-09-21T19:15:00Z","v":114914,"vw":5.89506},{"c":5.9,"h":5.9,"l":5.89,"n":501,"o":5.895,"t":"2026-09-21T19:30:00Z","v":94557,"vw":5.895795},{"c":5.88,"h":5.9,"l":5.88,"n":1553,"o":5.8902,"t":"2026-09-21T19:45:00Z","v":702275,"vw":5.887362},{"c":5.89,"h":5.89,"l":5.89,"n":14,"o":5.89,"t":"2026-09-21T20:00:00Z","v":400593,"vw":5.89},{"c":5.8257,"h":5.8257,"l":5.8257,"n":1,"o":5.8257,"t":"2026-09-21T20:15:00Z","v":105,"vw":5.8257},{"c":5.9377,"h":5.9377,"l":5.9377,"n":1,"o":5.9377,"t":"2026-09-21T22:45:00Z","v":100,"vw":5.9377},{"c":5.89,"h":5.89,"l":5.89,"n":3,"o":5.89,"t":"2026-09-22T08:00:00Z","v":186,"vw":5.89},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-09-22T08:15:00Z","v":344,"vw":5.81},{"c":5.86,"h":5.88,"l":5.85,"n":31,"o":5.87,"t":"2026-09-22T09:00:00Z","v":1520,"vw":5.863636},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-09-22T09:15:00Z","v":100,"vw":5.88},{"c":5.91,"h":5.92,"l":5.88,"n":8,"o":5.88,"t":"2026-09-22T09:45:00Z","v":540,"vw":5.9025},{"c":5.9,"h":5.91,"l":5.89,"n":8,"o":5.91,"t":"2026-09-22T10:00:00Z","v":800,"vw":5.8975},{"c":5.9,"h":5.9,"l":5.88,"n":5,"o":5.88,"t":"2026-09-22T10:15:00Z","v":290,"vw":5.89},{"c":5.89,"h":5.9,"l":5.88,"n":9,"o":5.88,"t":"2026-09-22T10:30:00Z","v":710,"vw":5.886667},{"c":5.88,"h":5.89,"l":5.87,"n":13,"o":5.88,"t":"2026-09-22T11:00:00Z","v":5225,"vw":5.881531},{"c":5.89,"h":5.89,"l":5.87,"n":5,"o":5.87,"t":"2026-09-22T13:00:00Z","v":4943,"vw":5.872197},{"c":5.86,"h":5.89,"l":5.855,"n":442,"o":5.89,"t":"2026-09-22T13:30:00Z","v":406921,"vw":5.875645},{"c":5.85,"h":5.87,"l":5.85,"n":311,"o":5.86,"t":"2026-09-22T13:45:00Z","v":325983,"vw":5.856544},{"c":5.825,"h":5.8599,"l":5.825,"n":528,"o":5.8599,"t":"2026-09-22T14:00:00Z","v":615469,"vw":5.841463},{"c":5.8223,"h":5.84,"l":5.81,"n":773,"o":5.83,"t":"2026-09-22T14:15:00Z","v":920197,"vw":5.824032},{"c":5.805,"h":5.84,"l":5.8,"n":879,"o":5.82,"t":"2026-09-22T14:30:00Z","v":1240584,"vw":5.818678},{"c":5.795,"h":5.81,"l":5.7921,"n":537,"o":5.805,"t":"2026-09-22T14:45:00Z","v":438126,"vw":5.802287},{"c":5.78,"h":5.8,"l":5.7701,"n":585,"o":5.795,"t":"2026-09-22T15:00:00Z","v":455964,"vw":5.787137},{"c":5.775,"h":5.79,"l":5.775,"n":645,"o":5.78,"t":"2026-09-22T15:15:00Z","v":681713,"vw":5.781003},{"c":5.76,"h":5.78,"l":5.75,"n":1043,"o":5.78,"t":"2026-09-22T15:30:00Z","v":1008629,"vw":5.753855},{"c":5.765,"h":5.77,"l":5.745,"n":821,"o":5.755,"t":"2026-09-22T15:45:00Z","v":720174,"vw":5.754798},{"c":5.775,"h":5.7779,"l":5.7633,"n":562,"o":5.7633,"t":"2026-09-22T16:00:00Z","v":502360,"vw":5.770294},{"c":5.775,"h":5.78,"l":5.76,"n":465,"o":5.77,"t":"2026-09-22T16:15:00Z","v":521539,"vw":5.771229},{"c":5.78,"h":5.78,"l":5.77,"n":256,"o":5.775,"t":"2026-09-22T16:30:00Z","v":54557,"vw":5.775848},{"c":5.775,"h":5.78,"l":5.762,"n":392,"o":5.77,"t":"2026-09-22T16:45:00Z","v":498546,"vw":5.770178},{"c":5.77,"h":5.78,"l":5.7601,"n":782,"o":5.772,"t":"2026-09-22T17:00:00Z","v":775385,"vw":5.770659},{"c":5.775,"h":5.78,"l":5.77,"n":1005,"o":5.77,"t":"2026-09-22T17:15:00Z","v":545055,"vw":5.771205},{"c":5.77,"h":5.78,"l":5.77,"n":310,"o":5.78,"t":"2026-09-22T17:30:00Z","v":61132,"vw":5.774849},{"c":5.8,"h":5.8,"l":5.775,"n":561,"o":5.775,"t":"2026-09-22T17:45:00Z","v":536974,"vw":5.787479},{"c":5.7901,"h":5.8,"l":5.79,"n":583,"o":5.8,"t":"2026-09-22T18:00:00Z","v":206496,"vw":5.791756},{"c":5.795,"h":5.8,"l":5.79,"n":423,"o":5.795,"t":"2026-09-22T18:15:00Z","v":134182,"vw":5.791666},{"c":5.79,"h":5.8,"l":5.79,"n":334,"o":5.795,"t":"2026-09-22T18:30:00Z","v":52189,"vw":5.795201},{"c":5.795,"h":5.8,"l":5.79,"n":316,"o":5.795,"t":"2026-09-22T18:45:00Z","v":53796,"vw":5.79479},{"c":5.785,"h":5.8,"l":5.78,"n":612,"o":5.79,"t":"2026-09-22T19:00:00Z","v":439787,"vw":5.789065},{"c":5.795,"h":5.8,"l":5.78,"n":1072,"o":5.785,"t":"2026-09-22T19:15:00Z","v":993914,"vw":5.790044},{"c":5.8,"h":5.816,"l":5.79,"n":1302,"o":5.7906,"t":"2026-09-22T19:30:00Z","v":842069,"vw":5.806011},{"c":5.785,"h":5.8099,"l":5.78,"n":1972,"o":5.8,"t":"2026-09-22T19:45:00Z","v":970476,"vw":5.792781},{"c":5.78,"h":5.78,"l":5.78,"n":16,"o":5.78,"t":"2026-09-22T20:00:00Z","v":585633,"vw":5.78},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-09-22T21:30:00Z","v":102,"vw":5.74},{"c":5.8182,"h":5.8182,"l":5.8182,"n":1,"o":5.8182,"t":"2026-09-22T22:15:00Z","v":100,"vw":5.8182},{"c":5.7457,"h":5.7457,"l":5.7457,"n":1,"o":5.7457,"t":"2026-09-22T23:45:00Z","v":550,"vw":5.7457},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-09-23T08:15:00Z","v":346,"vw":5.78},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-09-23T08:30:00Z","v":685,"vw":5.78},{"c":5.78,"h":5.79,"l":5.78,"n":9,"o":5.79,"t":"2026-09-23T09:00:00Z","v":580,"vw":5.784},{"c":5.76,"h":5.77,"l":5.76,"n":3,"o":5.77,"t":"2026-09-23T09:15:00Z","v":210,"vw":5.765},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-09-23T09:30:00Z","v":100,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-09-23T09:45:00Z","v":4263,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-09-23T10:00:00Z","v":160,"vw":5.76},{"c":5.74,"h":5.75,"l":5.74,"n":5,"o":5.75,"t":"2026-09-23T10:15:00Z","v":380,"vw":5.743333},{"c":5.75,"h":5.75,"l":5.74,"n":16,"o":5.75,"t":"2026-09-23T10:30:00Z","v":830,"vw":5.747143},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-09-23T10:45:00Z","v":200,"vw":5.74},{"c":5.75,"h":5.75,"l":5.75,"n":6,"o":5.75,"t":"2026-09-23T11:00:00Z","v":207,"vw":5.75},{"c":5.74,"h":5.74,"l":5.74,"n":3,"o":5.74,"t":"2026-09-23T11:15:00Z","v":210,"vw":5.74},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-09-23T11:45:00Z","v":4350,"vw":5.72},{"c":5.69,"h":5.72,"l":5.69,"n":11,"o":5.72,"t":"2026-09-23T12:00:00Z","v":2371,"vw":5.698723},{"c":5.67,"h":5.68,"l":5.67,"n":12,"o":5.68,"t":"2026-09-23T12:15:00Z","v":3132,"vw":5.670639},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-09-23T12:45:00Z","v":236,"vw":5.67},{"c":5.68,"h":5.69,"l":5.68,"n":16,"o":5.69,"t":"2026-09-23T13:00:00Z","v":2668,"vw":5.681996},{"c":5.705,"h":5.715,"l":5.685,"n":382,"o":5.69,"t":"2026-09-23T13:30:00Z","v":321532,"vw":5.69895},{"c":5.7075,"h":5.71,"l":5.6822,"n":565,"o":5.705,"t":"2026-09-23T13:45:00Z","v":366093,"vw":5.697779},{"c":5.71,"h":5.725,"l":5.705,"n":758,"o":5.71,"t":"2026-09-23T14:00:00Z","v":697965,"vw":5.711717},{"c":5.7,"h":5.72,"l":5.7,"n":811,"o":5.71,"t":"2026-09-23T14:15:00Z","v":1005053,"vw":5.708987},{"c":5.685,"h":5.715,"l":5.68,"n":650,"o":5.705,"t":"2026-09-23T14:30:00Z","v":1373671,"vw":5.700876},{"c":5.685,"h":5.7,"l":5.6701,"n":475,"o":5.68,"t":"2026-09-23T14:45:00Z","v":363410,"vw":5.684795},{"c":5.695,"h":5.7,"l":5.675,"n":670,"o":5.6822,"t":"2026-09-23T15:00:00Z","v":852273,"vw":5.683692},{"c":5.682,"h":5.7,"l":5.68,"n":781,"o":5.6999,"t":"2026-09-23T15:15:00Z","v":727602,"vw":5.693722},{"c":5.675,"h":5.69,"l":5.67,"n":439,"o":5.69,"t":"2026-09-23T15:30:00Z","v":331734,"vw":5.679475},{"c":5.675,"h":5.68,"l":5.67,"n":613,"o":5.675,"t":"2026-09-23T15:45:00Z","v":422606,"vw":5.671484},{"c":5.675,"h":5.68,"l":5.67,"n":383,"o":5.675,"t":"2026-09-23T16:00:00Z","v":63228,"vw":5.675509},{"c":5.675,"h":5.68,"l":5.67,"n":324,"o":5.6767,"t":"2026-09-23T16:15:00Z","v":75190,"vw":5.676276},{"c":5.675,"h":5.68,"l":5.67,"n":320,"o":5.675,"t":"2026-09-23T16:30:00Z","v":46605,"vw":5.67584},{"c":5.665,"h":5.68,"l":5.66,"n":856,"o":5.6779,"t":"2026-09-23T16:45:00Z","v":371542,"vw":5.663096},{"c":5.665,"h":5.67,"l":5.655,"n":732,"o":5.665,"t":"2026-09-23T17:00:00Z","v":664808,"vw":5.660347},{"c":5.67,"h":5.68,"l":5.66,"n":467,"o":5.665,"t":"2026-09-23T17:15:00Z","v":201769,"vw":5.671571},{"c":5.68,"h":5.68,"l":5.6516,"n":498,"o":5.675,"t":"2026-09-23T17:30:00Z","v":536140,"vw":5.66362},{"c":5.675,"h":5.68,"l":5.67,"n":315,"o":5.675,"t":"2026-09-23T17:45:00Z","v":176116,"vw":5.67767},{"c":5.67,"h":5.68,"l":5.67,"n":518,"o":5.68,"t":"2026-09-23T18:00:00Z","v":166642,"vw":5.67666},{"c":5.665,"h":5.68,"l":5.66,"n":657,"o":5.68,"t":"2026-09-23T18:15:00Z","v":344502,"vw":5.668586},{"c":5.66,"h":5.67,"l":5.66,"n":690,"o":5.6699,"t":"2026-09-23T18:30:00Z","v":207055,"vw":5.661227},{"c":5.665,"h":5.665,"l":5.65,"n":955,"o":5.66,"t":"2026-09-23T18:45:00Z","v":1317422,"vw":5.659152},{"c":5.655,"h":5.67,"l":5.65,"n":633,"o":5.665,"t":"2026-09-23T19:00:00Z","v":549118,"vw":5.658507},{"c":5.655,"h":5.66,"l":5.65,"n":616,"o":5.66,"t":"2026-09-23T19:15:00Z","v":150541,"vw":5.655258},{"c":5.65,"h":5.66,"l":5.65,"n":842,"o":5.655,"t":"2026-09-23T19:30:00Z","v":222636,"vw":5.655026},{"c":5.635,"h":5.66,"l":5.62,"n":2904,"o":5.66,"t":"2026-09-23T19:45:00Z","v":2430262,"vw":5.639931},{"c":5.64,"h":5.64,"l":5.64,"n":17,"o":5.64,"t":"2026-09-23T20:00:00Z","v":705200,"vw":5.64},{"c":5.658,"h":5.658,"l":5.658,"n":2,"o":5.658,"t":"2026-09-23T21:45:00Z","v":5475,"vw":5.658},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-09-23T23:30:00Z","v":500,"vw":5.67},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-09-24T08:00:00Z","v":175,"vw":5.69},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-09-24T08:15:00Z","v":3100,"vw":5.65},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-09-24T08:45:00Z","v":100,"vw":5.64},{"c":5.66,"h":5.66,"l":5.64,"n":21,"o":5.65,"t":"2026-09-24T09:00:00Z","v":5200,"vw":5.646597},{"c":5.64,"h":5.64,"l":5.62,"n":4,"o":5.64,"t":"2026-09-24T09:45:00Z","v":400,"vw":5.6325},{"c":5.64,"h":5.65,"l":5.63,"n":8,"o":5.63,"t":"2026-09-24T10:00:00Z","v":520,"vw":5.64},{"c":5.64,"h":5.66,"l":5.64,"n":5,"o":5.65,"t":"2026-09-24T10:15:00Z","v":380,"vw":5.65},{"c":5.64,"h":5.66,"l":5.64,"n":16,"o":5.65,"t":"2026-09-24T10:30:00Z","v":1060,"vw":5.64875},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-09-24T10:45:00Z","v":2660,"vw":5.65},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-09-24T11:00:00Z","v":100,"vw":5.64},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-09-24T11:15:00Z","v":300,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-09-24T11:30:00Z","v":1963,"vw":5.65},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-09-24T11:45:00Z","v":5800,"vw":5.63},{"c":5.65,"h":5.65,"l":5.64,"n":4,"o":5.64,"t":"2026-09-24T12:15:00Z","v":601,"vw":5.647905},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-09-24T12:45:00Z","v":496,"vw":5.64},{"c":5.635,"h":5.66,"l":5.63,"n":479,"o":5.66,"t":"2026-09-24T13:30:00Z","v":446469,"vw":5.647779},{"c":5.645,"h":5.65,"l":5.635,"n":513,"o":5.635,"t":"2026-09-24T13:45:00Z","v":531651,"vw":5.640643},{"c":5.6505,"h":5.665,"l":5.65,"n":741,"o":5.65,"t":"2026-09-24T14:00:00Z","v":691905,"vw":5.657412},{"c":5.645,"h":5.6508,"l":5.63,"n":456,"o":5.65,"t":"2026-09-24T14:15:00Z","v":589817,"vw":5.641965},{"c":5.635,"h":5.65,"l":5.63,"n":661,"o":5.6433,"t":"2026-09-24T14:30:00Z","v":629727,"vw":5.640773},{"c":5.645,"h":5.655,"l":5.6201,"n":1175,"o":5.635,"t":"2026-09-24T14:45:00Z","v":2354894,"vw":5.641754},{"c":5.625,"h":5.65,"l":5.6222,"n":778,"o":5.6478,"t":"2026-09-24T15:00:00Z","v":641630,"vw":5.63729},{"c":5.625,"h":5.64,"l":5.62,"n":840,"o":5.625,"t":"2026-09-24T15:15:00Z","v":797456,"vw":5.630682},{"c":5.625,"h":5.64,"l":5.6222,"n":628,"o":5.63,"t":"2026-09-24T15:30:00Z","v":974644,"vw":5.629936},{"c":5.635,"h":5.64,"l":5.625,"n":621,"o":5.63,"t":"2026-09-24T15:45:00Z","v":224189,"vw":5.631601},{"c":5.635,"h":5.64,"l":5.63,"n":1300,"o":5.63,"t":"2026-09-24T16:00:00Z","v":529560,"vw":5.631465},{"c":5.67,"h":5.695,"l":5.64,"n":1606,"o":5.64,"t":"2026-09-24T16:15:00Z","v":2262543,"vw":5.669521},{"c":5.675,"h":5.685,"l":5.655,"n":729,"o":5.665,"t":"2026-09-24T16:30:00Z","v":638513,"vw":5.670057},{"c":5.665,"h":5.688,"l":5.66,"n":874,"o":5.67,"t":"2026-09-24T16:45:00Z","v":490576,"vw":5.675173},{"c":5.6698,"h":5.67,"l":5.66,"n":441,"o":5.66,"t":"2026-09-24T17:00:00Z","v":113925,"vw":5.665696},{"c":5.6609,"h":5.675,"l":5.66,"n":919,"o":5.665,"t":"2026-09-24T17:15:00Z","v":674713,"vw":5.666277},{"c":5.655,"h":5.6678,"l":5.65,"n":662,"o":5.665,"t":"2026-09-24T17:30:00Z","v":387936,"vw":5.660104},{"c":5.655,"h":5.665,"l":5.65,"n":865,"o":5.655,"t":"2026-09-24T17:45:00Z","v":759628,"vw":5.659807},{"c":5.665,"h":5.665,"l":5.6401,"n":634,"o":5.655,"t":"2026-09-24T18:00:00Z","v":449292,"vw":5.65391},{"c":5.665,"h":5.67,"l":5.65,"n":711,"o":5.6602,"t":"2026-09-24T18:15:00Z","v":376721,"vw":5.660067},{"c":5.655,"h":5.675,"l":5.65,"n":1034,"o":5.665,"t":"2026-09-24T18:30:00Z","v":680733,"vw":5.662304},{"c":5.67,"h":5.67,"l":5.65,"n":602,"o":5.655,"t":"2026-09-24T18:45:00Z","v":274012,"vw":5.660906},{"c":5.66,"h":5.67,"l":5.66,"n":713,"o":5.67,"t":"2026-09-24T19:00:00Z","v":203483,"vw":5.662071},{"c":5.66,"h":5.67,"l":5.66,"n":694,"o":5.6601,"t":"2026-09-24T19:15:00Z","v":144683,"vw":5.663224},{"c":5.665,"h":5.67,"l":5.66,"n":1103,"o":5.665,"t":"2026-09-24T19:30:00Z","v":331797,"vw":5.665695},{"c":5.655,"h":5.67,"l":5.65,"n":2441,"o":5.67,"t":"2026-09-24T19:45:00Z","v":948919,"vw":5.658544},{"c":5.65,"h":5.65,"l":5.65,"n":11,"o":5.65,"t":"2026-09-24T20:00:00Z","v":611861,"vw":5.65},{"c":5.6766,"h":5.6766,"l":5.6766,"n":1,"o":5.6766,"t":"2026-09-24T20:45:00Z","v":100,"vw":5.6766},{"c":5.6766,"h":5.6766,"l":5.6766,"n":1,"o":5.6766,"t":"2026-09-24T21:00:00Z","v":100,"vw":5.6766},{"c":5.6766,"h":5.6766,"l":5.6766,"n":1,"o":5.6766,"t":"2026-09-24T21:45:00Z","v":100,"vw":5.6766},{"c":5.6,"h":5.6,"l":5.6,"n":12,"o":5.6,"t":"2026-09-24T23:00:00Z","v":531,"vw":5.6},{"c":5.72,"h":5.72,"l":5.69,"n":4,"o":5.69,"t":"2026-09-25T08:00:00Z","v":3464,"vw":5.701526},{"c":5.74,"h":5.75,"l":5.74,"n":33,"o":5.75,"t":"2026-09-25T09:00:00Z","v":1980,"vw":5.745714},{"c":5.74,"h":5.74,"l":5.73,"n":3,"o":5.73,"t":"2026-09-25T09:30:00Z","v":950,"vw":5.732105},{"c":5.75,"h":5.75,"l":5.73,"n":5,"o":5.74,"t":"2026-09-25T09:45:00Z","v":410,"vw":5.7375},{"c":5.74,"h":5.75,"l":5.73,"n":7,"o":5.73,"t":"2026-09-25T10:00:00Z","v":430,"vw":5.74},{"c":5.74,"h":5.75,"l":5.74,"n":17,"o":5.74,"t":"2026-09-25T10:15:00Z","v":1231,"vw":5.745455},{"c":5.74,"h":5.76,"l":5.74,"n":22,"o":5.74,"t":"2026-09-25T10:30:00Z","v":1510,"vw":5.7475},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-09-25T10:45:00Z","v":230,"vw":5.75},{"c":5.76,"h":5.76,"l":5.74,"n":4,"o":5.74,"t":"2026-09-25T11:00:00Z","v":4815,"vw":5.746147},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-09-25T11:15:00Z","v":200,"vw":5.77},{"c":5.7678,"h":5.7678,"l":5.7678,"n":1,"o":5.7678,"t":"2026-09-25T11:45:00Z","v":100,"vw":5.7678},{"c":5.75,"h":5.75,"l":5.74,"n":13,"o":5.74,"t":"2026-09-25T12:15:00Z","v":3480,"vw":5.747545},{"c":5.75,"h":5.77,"l":5.75,"n":7,"o":5.76,"t":"2026-09-25T12:45:00Z","v":3902,"vw":5.759424},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-25T13:00:00Z","v":385,"vw":5.76},{"c":5.745,"h":5.7694,"l":5.73,"n":1060,"o":5.75,"t":"2026-09-25T13:30:00Z","v":1314654,"vw":5.74634},{"c":5.74,"h":5.747,"l":5.73,"n":880,"o":5.745,"t":"2026-09-25T13:45:00Z","v":691897,"vw":5.740657},{"c":5.7305,"h":5.74,"l":5.72,"n":675,"o":5.74,"t":"2026-09-25T14:00:00Z","v":580465,"vw":5.730572},{"c":5.735,"h":5.75,"l":5.73,"n":646,"o":5.735,"t":"2026-09-25T14:15:00Z","v":2204377,"vw":5.740023},{"c":5.74,"h":5.745,"l":5.73,"n":436,"o":5.735,"t":"2026-09-25T14:30:00Z","v":622992,"vw":5.738652},{"c":5.725,"h":5.74,"l":5.725,"n":353,"o":5.736,"t":"2026-09-25T14:45:00Z","v":249234,"vw":5.73252},{"c":5.725,"h":5.73,"l":5.715,"n":374,"o":5.725,"t":"2026-09-25T15:00:00Z","v":629206,"vw":5.722576},{"c":5.7407,"h":5.745,"l":5.72,"n":685,"o":5.725,"t":"2026-09-25T15:15:00Z","v":1132755,"vw":5.735183},{"c":5.74,"h":5.76,"l":5.7301,"n":895,"o":5.745,"t":"2026-09-25T15:30:00Z","v":1441786,"vw":5.743979},{"c":5.76,"h":5.76,"l":5.725,"n":842,"o":5.735,"t":"2026-09-25T15:45:00Z","v":809486,"vw":5.734207},{"c":5.7722,"h":5.786,"l":5.758,"n":502,"o":5.76,"t":"2026-09-25T16:00:00Z","v":542742,"vw":5.774557},{"c":5.7701,"h":5.78,"l":5.765,"n":667,"o":5.7779,"t":"2026-09-25T16:15:00Z","v":550264,"vw":5.77048},{"c":5.765,"h":5.7799,"l":5.76,"n":538,"o":5.77,"t":"2026-09-25T16:30:00Z","v":817031,"vw":5.769325},{"c":5.755,"h":5.765,"l":5.755,"n":264,"o":5.765,"t":"2026-09-25T16:45:00Z","v":242100,"vw":5.759812},{"c":5.7598,"h":5.76,"l":5.75,"n":317,"o":5.755,"t":"2026-09-25T17:00:00Z","v":275461,"vw":5.757744},{"c":5.76,"h":5.768,"l":5.75,"n":610,"o":5.76,"t":"2026-09-25T17:15:00Z","v":833543,"vw":5.758767},{"c":5.755,"h":5.76,"l":5.75,"n":292,"o":5.76,"t":"2026-09-25T17:30:00Z","v":82301,"vw":5.756551},{"c":5.755,"h":5.76,"l":5.75,"n":230,"o":5.755,"t":"2026-09-25T17:45:00Z","v":62418,"vw":5.756628},{"c":5.765,"h":5.77,"l":5.75,"n":602,"o":5.75,"t":"2026-09-25T18:00:00Z","v":407621,"vw":5.760946},{"c":5.775,"h":5.775,"l":5.7621,"n":689,"o":5.765,"t":"2026-09-25T18:15:00Z","v":533085,"vw":5.769767},{"c":5.775,"h":5.78,"l":5.77,"n":579,"o":5.775,"t":"2026-09-25T18:30:00Z","v":298795,"vw":5.772086},{"c":5.775,"h":5.78,"l":5.77,"n":472,"o":5.775,"t":"2026-09-25T18:45:00Z","v":167010,"vw":5.776258},{"c":5.775,"h":5.78,"l":5.77,"n":604,"o":5.78,"t":"2026-09-25T19:00:00Z","v":165579,"vw":5.775789},{"c":5.765,"h":5.78,"l":5.76,"n":715,"o":5.775,"t":"2026-09-25T19:15:00Z","v":550732,"vw":5.77156},{"c":5.78,"h":5.78,"l":5.76,"n":860,"o":5.765,"t":"2026-09-25T19:30:00Z","v":673381,"vw":5.770896},{"c":5.765,"h":5.79,"l":5.76,"n":1884,"o":5.775,"t":"2026-09-25T19:45:00Z","v":1662288,"vw":5.77498},{"c":5.76,"h":5.77,"l":5.76,"n":28,"o":5.77,"t":"2026-09-25T20:00:00Z","v":682538,"vw":5.769997},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-09-25T23:30:00Z","v":100,"vw":5.77},{"c":5.78,"h":5.78,"l":5.78,"n":4,"o":5.78,"t":"2026-09-28T08:15:00Z","v":4000,"vw":5.78},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-09-28T09:15:00Z","v":1700,"vw":5.75},{"c":5.73,"h":5.73,"l":5.73,"n":5,"o":5.73,"t":"2026-09-28T10:15:00Z","v":280,"vw":5.73},{"c":5.72,"h":5.73,"l":5.71,"n":12,"o":5.71,"t":"2026-09-28T10:30:00Z","v":640,"vw":5.72},{"c":5.73,"h":5.73,"l":5.73,"n":3,"o":5.73,"t":"2026-09-28T10:45:00Z","v":140,"vw":5.73},{"c":5.74,"h":5.74,"l":5.73,"n":14,"o":5.73,"t":"2026-09-28T11:15:00Z","v":36405,"vw":5.738691},{"c":5.74,"h":5.74,"l":5.74,"n":6,"o":5.74,"t":"2026-09-28T11:45:00Z","v":8389,"vw":5.74},{"c":5.75,"h":5.75,"l":5.74,"n":2,"o":5.74,"t":"2026-09-28T12:00:00Z","v":5025,"vw":5.748175},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-09-28T12:15:00Z","v":8679,"vw":5.76},{"c":5.765,"h":5.7699,"l":5.74,"n":1023,"o":5.74,"t":"2026-09-28T13:30:00Z","v":708618,"vw":5.755114},{"c":5.755,"h":5.7894,"l":5.755,"n":683,"o":5.765,"t":"2026-09-28T13:45:00Z","v":715300,"vw":5.774297},{"c":5.765,"h":5.78,"l":5.75,"n":586,"o":5.755,"t":"2026-09-28T14:00:00Z","v":975389,"vw":5.761693},{"c":5.755,"h":5.77,"l":5.75,"n":499,"o":5.7601,"t":"2026-09-28T14:15:00Z","v":1049337,"vw":5.761033},{"c":5.745,"h":5.77,"l":5.7422,"n":847,"o":5.76,"t":"2026-09-28T14:30:00Z","v":934646,"vw":5.755168},{"c":5.735,"h":5.75,"l":5.725,"n":726,"o":5.745,"t":"2026-09-28T14:45:00Z","v":1346313,"vw":5.730816},{"c":5.725,"h":5.735,"l":5.72,"n":902,"o":5.735,"t":"2026-09-28T15:00:00Z","v":845731,"vw":5.729727},{"c":5.73,"h":5.735,"l":5.72,"n":716,"o":5.725,"t":"2026-09-28T15:15:00Z","v":544726,"vw":5.729895},{"c":5.7192,"h":5.73,"l":5.705,"n":1495,"o":5.725,"t":"2026-09-28T15:30:00Z","v":2097059,"vw":5.714917},{"c":5.73,"h":5.73,"l":5.71,"n":634,"o":5.72,"t":"2026-09-28T15:45:00Z","v":413189,"vw":5.722755},{"c":5.725,"h":5.74,"l":5.72,"n":685,"o":5.73,"t":"2026-09-28T16:00:00Z","v":617339,"vw":5.729619},{"c":5.765,"h":5.77,"l":5.725,"n":990,"o":5.725,"t":"2026-09-28T16:15:00Z","v":1477748,"vw":5.7482},{"c":5.735,"h":5.765,"l":5.73,"n":693,"o":5.765,"t":"2026-09-28T16:30:00Z","v":739391,"vw":5.74513},{"c":5.735,"h":5.74,"l":5.73,"n":417,"o":5.74,"t":"2026-09-28T16:45:00Z","v":198597,"vw":5.731524},{"c":5.755,"h":5.775,"l":5.73,"n":950,"o":5.735,"t":"2026-09-28T17:00:00Z","v":1679509,"vw":5.759137},{"c":5.745,"h":5.76,"l":5.74,"n":433,"o":5.755,"t":"2026-09-28T17:15:00Z","v":257679,"vw":5.749701},{"c":5.745,"h":5.75,"l":5.7301,"n":715,"o":5.745,"t":"2026-09-28T17:30:00Z","v":594747,"vw":5.740346},{"c":5.74,"h":5.7499,"l":5.74,"n":223,"o":5.745,"t":"2026-09-28T17:45:00Z","v":30168,"vw":5.743849},{"c":5.74,"h":5.75,"l":5.74,"n":547,"o":5.745,"t":"2026-09-28T18:00:00Z","v":341839,"vw":5.743753},{"c":5.745,"h":5.7478,"l":5.74,"n":384,"o":5.74,"t":"2026-09-28T18:15:00Z","v":74502,"vw":5.742555},{"c":5.735,"h":5.75,"l":5.73,"n":698,"o":5.74,"t":"2026-09-28T18:30:00Z","v":340080,"vw":5.739572},{"c":5.735,"h":5.74,"l":5.73,"n":574,"o":5.73,"t":"2026-09-28T18:45:00Z","v":101673,"vw":5.733433},{"c":5.7399,"h":5.74,"l":5.725,"n":1071,"o":5.7322,"t":"2026-09-28T19:00:00Z","v":950177,"vw":5.730537},{"c":5.735,"h":5.74,"l":5.72,"n":1140,"o":5.73,"t":"2026-09-28T19:15:00Z","v":1366182,"vw":5.729434},{"c":5.73,"h":5.74,"l":5.7201,"n":814,"o":5.735,"t":"2026-09-28T19:30:00Z","v":841348,"vw":5.730358},{"c":5.72,"h":5.74,"l":5.72,"n":2413,"o":5.735,"t":"2026-09-28T19:45:00Z","v":1241392,"vw":5.728397},{"c":5.72,"h":5.72,"l":5.72,"n":14,"o":5.72,"t":"2026-09-28T20:00:00Z","v":324790,"vw":5.72},{"c":5.75,"h":5.78,"l":5.75,"n":5,"o":5.78,"t":"2026-09-29T08:00:00Z","v":13226,"vw":5.750382},{"c":5.77,"h":5.77,"l":5.76,"n":21,"o":5.76,"t":"2026-09-29T09:00:00Z","v":5914,"vw":5.760365},{"c":5.76,"h":5.77,"l":5.76,"n":2,"o":5.77,"t":"2026-09-29T09:15:00Z","v":200,"vw":5.765},{"c":5.77,"h":5.77,"l":5.76,"n":5,"o":5.77,"t":"2026-09-29T09:30:00Z","v":410,"vw":5.765},{"c":5.76,"h":5.78,"l":5.76,"n":27,"o":5.77,"t":"2026-09-29T09:45:00Z","v":65297,"vw":5.767362},{"c":5.76,"h":5.76,"l":5.76,"n":11,"o":5.76,"t":"2026-09-29T10:00:00Z","v":10812,"vw":5.76},{"c":5.76,"h":5.76,"l":5.75,"n":8,"o":5.75,"t":"2026-09-29T10:15:00Z","v":480,"vw":5.755},{"c":5.75,"h":5.77,"l":5.75,"n":20,"o":5.77,"t":"2026-09-29T10:30:00Z","v":2055,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":5,"o":5.76,"t":"2026-09-29T10:45:00Z","v":223,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-29T11:45:00Z","v":1600,"vw":5.76},{"c":5.77,"h":5.77,"l":5.77,"n":9,"o":5.77,"t":"2026-09-29T12:00:00Z","v":2261,"vw":5.77},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-09-29T12:15:00Z","v":4130,"vw":5.74},{"c":5.75,"h":5.75,"l":5.75,"n":11,"o":5.75,"t":"2026-09-29T12:30:00Z","v":12992,"vw":5.75},{"c":5.71,"h":5.72,"l":5.71,"n":6,"o":5.72,"t":"2026-09-29T13:15:00Z","v":2001,"vw":5.719444},{"c":5.72,"h":5.725,"l":5.7,"n":495,"o":5.71,"t":"2026-09-29T13:30:00Z","v":634577,"vw":5.714358},{"c":5.69,"h":5.7199,"l":5.69,"n":592,"o":5.7199,"t":"2026-09-29T13:45:00Z","v":581847,"vw":5.703323},{"c":5.695,"h":5.7077,"l":5.69,"n":835,"o":5.7,"t":"2026-09-29T14:00:00Z","v":909524,"vw":5.698992},{"c":5.705,"h":5.71,"l":5.69,"n":589,"o":5.695,"t":"2026-09-29T14:15:00Z","v":482234,"vw":5.700468},{"c":5.687,"h":5.7099,"l":5.685,"n":761,"o":5.702,"t":"2026-09-29T14:30:00Z","v":724586,"vw":5.695728},{"c":5.675,"h":5.6893,"l":5.6721,"n":675,"o":5.685,"t":"2026-09-29T14:45:00Z","v":871480,"vw":5.679716},{"c":5.6608,"h":5.68,"l":5.66,"n":990,"o":5.675,"t":"2026-09-29T15:00:00Z","v":1553272,"vw":5.669622},{"c":5.645,"h":5.6608,"l":5.645,"n":757,"o":5.66,"t":"2026-09-29T15:15:00Z","v":535101,"vw":5.653562},{"c":5.655,"h":5.665,"l":5.645,"n":922,"o":5.65,"t":"2026-09-29T15:30:00Z","v":1674693,"vw":5.656455},{"c":5.645,"h":5.66,"l":5.64,"n":1411,"o":5.655,"t":"2026-09-29T15:45:00Z","v":2373967,"vw":5.649963},{"c":5.64,"h":5.65,"l":5.64,"n":285,"o":5.645,"t":"2026-09-29T16:00:00Z","v":69933,"vw":5.645913},{"c":5.645,"h":5.65,"l":5.64,"n":292,"o":5.645,"t":"2026-09-29T16:15:00Z","v":68503,"vw":5.646687},{"c":5.64,"h":5.65,"l":5.64,"n":333,"o":5.6401,"t":"2026-09-29T16:30:00Z","v":58063,"vw":5.644614},{"c":5.645,"h":5.65,"l":5.63,"n":549,"o":5.645,"t":"2026-09-29T16:45:00Z","v":681945,"vw":5.640532},{"c":5.645,"h":5.65,"l":5.64,"n":378,"o":5.65,"t":"2026-09-29T17:00:00Z","v":40678,"vw":5.645135},{"c":5.64,"h":5.65,"l":5.64,"n":279,"o":5.645,"t":"2026-09-29T17:15:00Z","v":61503,"vw":5.644992},{"c":5.654,"h":5.66,"l":5.64,"n":552,"o":5.645,"t":"2026-09-29T17:30:00Z","v":459450,"vw":5.648799},{"c":5.64,"h":5.6591,"l":5.64,"n":332,"o":5.655,"t":"2026-09-29T17:45:00Z","v":492499,"vw":5.649935},{"c":5.655,"h":5.66,"l":5.645,"n":330,"o":5.645,"t":"2026-09-29T18:00:00Z","v":114388,"vw":5.651612},{"c":5.66,"h":5.67,"l":5.65,"n":420,"o":5.65,"t":"2026-09-29T18:15:00Z","v":331589,"vw":5.661019},{"c":5.675,"h":5.6851,"l":5.66,"n":820,"o":5.665,"t":"2026-09-29T18:30:00Z","v":717571,"vw":5.676504},{"c":5.675,"h":5.68,"l":5.67,"n":650,"o":5.675,"t":"2026-09-29T18:45:00Z","v":209161,"vw":5.670963},{"c":5.675,"h":5.68,"l":5.67,"n":548,"o":5.675,"t":"2026-09-29T19:00:00Z","v":116208,"vw":5.675225},{"c":5.675,"h":5.68,"l":5.67,"n":581,"o":5.675,"t":"2026-09-29T19:15:00Z","v":176596,"vw":5.675217},{"c":5.685,"h":5.6997,"l":5.675,"n":1479,"o":5.675,"t":"2026-09-29T19:30:00Z","v":1237170,"vw":5.686571},{"c":5.7,"h":5.7,"l":5.6801,"n":2835,"o":5.685,"t":"2026-09-29T19:45:00Z","v":1212100,"vw":5.692843},{"c":5.69,"h":5.69,"l":5.69,"n":12,"o":5.69,"t":"2026-09-29T20:00:00Z","v":371164,"vw":5.69},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-29T23:15:00Z","v":1000,"vw":5.8},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-30T08:00:00Z","v":10000,"vw":5.76},{"c":5.74,"h":5.75,"l":5.73,"n":31,"o":5.75,"t":"2026-09-30T09:00:00Z","v":13282,"vw":5.74},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-09-30T09:15:00Z","v":100,"vw":5.73},{"c":5.72,"h":5.74,"l":5.72,"n":15,"o":5.74,"t":"2026-09-30T09:30:00Z","v":37672,"vw":5.729163},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-09-30T09:45:00Z","v":200,"vw":5.71},{"c":5.7,"h":5.71,"l":5.7,"n":8,"o":5.71,"t":"2026-09-30T10:00:00Z","v":7225,"vw":5.706334},{"c":5.7,"h":5.72,"l":5.7,"n":5,"o":5.72,"t":"2026-09-30T10:15:00Z","v":4430,"vw":5.71},{"c":5.68,"h":5.69,"l":5.67,"n":24,"o":5.67,"t":"2026-09-30T10:30:00Z","v":20664,"vw":5.673279},{"c":5.68,"h":5.69,"l":5.68,"n":26,"o":5.69,"t":"2026-09-30T10:45:00Z","v":77123,"vw":5.680013},{"c":5.68,"h":5.69,"l":5.68,"n":4,"o":5.69,"t":"2026-09-30T11:00:00Z","v":1396,"vw":5.685},{"c":5.69,"h":5.7,"l":5.68,"n":32,"o":5.69,"t":"2026-09-30T12:30:00Z","v":113713,"vw":5.698321},{"c":5.6797,"h":5.68,"l":5.6797,"n":19,"o":5.68,"t":"2026-09-30T12:45:00Z","v":24100,"vw":5.679999},{"c":5.68,"h":5.68,"l":5.68,"n":13,"o":5.68,"t":"2026-09-30T13:00:00Z","v":4401,"vw":5.68},{"c":5.65,"h":5.65,"l":5.64,"n":21,"o":5.64,"t":"2026-09-30T13:15:00Z","v":1856,"vw":5.642222},{"c":5.65,"h":5.665,"l":5.645,"n":657,"o":5.65,"t":"2026-09-30T13:30:00Z","v":490805,"vw":5.651485},{"c":5.655,"h":5.655,"l":5.63,"n":1128,"o":5.645,"t":"2026-09-30T13:45:00Z","v":1429277,"vw":5.645634},{"c":5.675,"h":5.69,"l":5.642,"n":1099,"o":5.6504,"t":"2026-09-30T14:00:00Z","v":889861,"vw":5.668242},{"c":5.67,"h":5.69,"l":5.665,"n":581,"o":5.678,"t":"2026-09-30T14:15:00Z","v":1202855,"vw":5.678126},{"c":5.675,"h":5.68,"l":5.66,"n":775,"o":5.67,"t":"2026-09-30T14:30:00Z","v":463946,"vw":5.670438},{"c":5.66,"h":5.68,"l":5.66,"n":845,"o":5.675,"t":"2026-09-30T14:45:00Z","v":555035,"vw":5.671195},{"c":5.665,"h":5.675,"l":5.655,"n":940,"o":5.665,"t":"2026-09-30T15:00:00Z","v":961787,"vw":5.664554},{"c":5.665,"h":5.68,"l":5.66,"n":602,"o":5.66,"t":"2026-09-30T15:15:00Z","v":448236,"vw":5.669331},{"c":5.645,"h":5.67,"l":5.645,"n":712,"o":5.665,"t":"2026-09-30T15:30:00Z","v":656358,"vw":5.659389},{"c":5.645,"h":5.655,"l":5.64,"n":367,"o":5.645,"t":"2026-09-30T15:45:00Z","v":495967,"vw":5.649822},{"c":5.655,"h":5.66,"l":5.64,"n":698,"o":5.65,"t":"2026-09-30T16:00:00Z","v":560481,"vw":5.650331},{"c":5.655,"h":5.66,"l":5.65,"n":426,"o":5.655,"t":"2026-09-30T16:15:00Z","v":44381,"vw":5.654581},{"c":5.655,"h":5.66,"l":5.65,"n":320,"o":5.655,"t":"2026-09-30T16:30:00Z","v":125924,"vw":5.655306},{"c":5.655,"h":5.66,"l":5.65,"n":346,"o":5.655,"t":"2026-09-30T16:45:00Z","v":87907,"vw":5.656463},{"c":5.6501,"h":5.66,"l":5.65,"n":303,"o":5.66,"t":"2026-09-30T17:00:00Z","v":113932,"vw":5.65374},{"c":5.65,"h":5.655,"l":5.64,"n":419,"o":5.655,"t":"2026-09-30T17:15:00Z","v":310789,"vw":5.650068},{"c":5.655,"h":5.6576,"l":5.64,"n":412,"o":5.645,"t":"2026-09-30T17:30:00Z","v":267162,"vw":5.650717},{"c":5.66,"h":5.66,"l":5.65,"n":414,"o":5.655,"t":"2026-09-30T17:45:00Z","v":102640,"vw":5.654716},{"c":5.6423,"h":5.66,"l":5.64,"n":467,"o":5.655,"t":"2026-09-30T18:00:00Z","v":259766,"vw":5.650475},{"c":5.635,"h":5.65,"l":5.63,"n":493,"o":5.645,"t":"2026-09-30T18:15:00Z","v":351574,"vw":5.639459},{"c":5.645,"h":5.65,"l":5.63,"n":806,"o":5.64,"t":"2026-09-30T18:30:00Z","v":447428,"vw":5.639664},{"c":5.64,"h":5.65,"l":5.63,"n":606,"o":5.645,"t":"2026-09-30T18:45:00Z","v":468513,"vw":5.638828},{"c":5.645,"h":5.65,"l":5.63,"n":723,"o":5.64,"t":"2026-09-30T19:00:00Z","v":588805,"vw":5.639726},{"c":5.64,"h":5.65,"l":5.63,"n":750,"o":5.645,"t":"2026-09-30T19:15:00Z","v":666867,"vw":5.640075},{"c":5.635,"h":5.65,"l":5.63,"n":996,"o":5.645,"t":"2026-09-30T19:30:00Z","v":921669,"vw":5.639534},{"c":5.645,"h":5.65,"l":5.63,"n":3033,"o":5.635,"t":"2026-09-30T19:45:00Z","v":1288024,"vw":5.641108},{"c":5.63,"h":5.64,"l":5.63,"n":19,"o":5.64,"t":"2026-09-30T20:00:00Z","v":524345,"vw":5.630306},{"c":5.595,"h":5.595,"l":5.595,"n":1,"o":5.595,"t":"2026-09-30T20:30:00Z","v":218,"vw":5.595},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-09-30T21:00:00Z","v":1740,"vw":5.64},{"c":5.48,"h":5.5,"l":5.48,"n":18,"o":5.49,"t":"2026-10-01T08:00:00Z","v":1073,"vw":5.492717},{"c":5.47,"h":5.48,"l":5.47,"n":8,"o":5.48,"t":"2026-10-01T09:00:00Z","v":560,"vw":5.474},{"c":5.49,"h":5.5,"l":5.49,"n":4,"o":5.5,"t":"2026-10-01T10:15:00Z","v":320,"vw":5.493333},{"c":5.53,"h":5.53,"l":5.51,"n":8,"o":5.53,"t":"2026-10-01T10:30:00Z","v":480,"vw":5.525},{"c":5.52,"h":5.53,"l":5.52,"n":2,"o":5.53,"t":"2026-10-01T10:45:00Z","v":200,"vw":5.525},{"c":5.53,"h":5.54,"l":5.53,"n":20,"o":5.54,"t":"2026-10-01T11:00:00Z","v":1419,"vw":5.538908},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-01T12:00:00Z","v":504,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-01T12:15:00Z","v":2000,"vw":5.53},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-01T12:30:00Z","v":670,"vw":5.54},{"c":5.51,"h":5.52,"l":5.51,"n":9,"o":5.52,"t":"2026-10-01T12:45:00Z","v":3511,"vw":5.518815},{"c":5.52,"h":5.52,"l":5.52,"n":7,"o":5.52,"t":"2026-10-01T13:00:00Z","v":8195,"vw":5.52},{"c":5.5,"h":5.5,"l":5.5,"n":7,"o":5.5,"t":"2026-10-01T13:15:00Z","v":583,"vw":5.5},{"c":5.44,"h":5.51,"l":5.4392,"n":760,"o":5.5,"t":"2026-10-01T13:30:00Z","v":1063253,"vw":5.479143},{"c":5.405,"h":5.445,"l":5.405,"n":955,"o":5.4358,"t":"2026-10-01T13:45:00Z","v":1864882,"vw":5.429551},{"c":5.375,"h":5.405,"l":5.37,"n":764,"o":5.405,"t":"2026-10-01T14:00:00Z","v":763935,"vw":5.392398},{"c":5.37,"h":5.385,"l":5.37,"n":621,"o":5.3701,"t":"2026-10-01T14:15:00Z","v":1204409,"vw":5.37984},{"c":5.385,"h":5.3982,"l":5.37,"n":654,"o":5.375,"t":"2026-10-01T14:30:00Z","v":588613,"vw":5.382872},{"c":5.375,"h":5.3981,"l":5.37,"n":1020,"o":5.3801,"t":"2026-10-01T14:45:00Z","v":1166008,"vw":5.382068},{"c":5.3685,"h":5.3762,"l":5.3501,"n":811,"o":5.37,"t":"2026-10-01T15:00:00Z","v":721264,"vw":5.361013},{"c":5.375,"h":5.38,"l":5.36,"n":586,"o":5.365,"t":"2026-10-01T15:15:00Z","v":391254,"vw":5.372087},{"c":5.375,"h":5.38,"l":5.3523,"n":1347,"o":5.38,"t":"2026-10-01T15:30:00Z","v":2002077,"vw":5.368042},{"c":5.375,"h":5.38,"l":5.36,"n":652,"o":5.375,"t":"2026-10-01T15:45:00Z","v":428174,"vw":5.370512},{"c":5.375,"h":5.38,"l":5.37,"n":558,"o":5.375,"t":"2026-10-01T16:00:00Z","v":207663,"vw":5.376479},{"c":5.385,"h":5.39,"l":5.37,"n":522,"o":5.375,"t":"2026-10-01T16:15:00Z","v":210084,"vw":5.381285},{"c":5.38,"h":5.396,"l":5.3722,"n":769,"o":5.38,"t":"2026-10-01T16:30:00Z","v":900421,"vw":5.386123},{"c":5.37,"h":5.385,"l":5.37,"n":803,"o":5.375,"t":"2026-10-01T16:45:00Z","v":677776,"vw":5.378665},{"c":5.365,"h":5.38,"l":5.36,"n":896,"o":5.37,"t":"2026-10-01T17:00:00Z","v":543543,"vw":5.369942},{"c":5.375,"h":5.3878,"l":5.36,"n":754,"o":5.365,"t":"2026-10-01T17:15:00Z","v":648997,"vw":5.37452},{"c":5.375,"h":5.3951,"l":5.37,"n":834,"o":5.375,"t":"2026-10-01T17:30:00Z","v":462125,"vw":5.382517},{"c":5.365,"h":5.38,"l":5.36,"n":792,"o":5.375,"t":"2026-10-01T17:45:00Z","v":469815,"vw":5.368869},{"c":5.3699,"h":5.37,"l":5.35,"n":739,"o":5.3699,"t":"2026-10-01T18:00:00Z","v":666925,"vw":5.363148},{"c":5.365,"h":5.3767,"l":5.36,"n":821,"o":5.365,"t":"2026-10-01T18:15:00Z","v":568984,"vw":5.368531},{"c":5.375,"h":5.38,"l":5.36,"n":672,"o":5.365,"t":"2026-10-01T18:30:00Z","v":330639,"vw":5.372493},{"c":5.375,"h":5.375,"l":5.36,"n":898,"o":5.37,"t":"2026-10-01T18:45:00Z","v":615036,"vw":5.369017},{"c":5.37,"h":5.38,"l":5.37,"n":447,"o":5.375,"t":"2026-10-01T19:00:00Z","v":231787,"vw":5.374023},{"c":5.38,"h":5.39,"l":5.37,"n":708,"o":5.3722,"t":"2026-10-01T19:15:00Z","v":603969,"vw":5.379916},{"c":5.4,"h":5.41,"l":5.385,"n":1426,"o":5.385,"t":"2026-10-01T19:30:00Z","v":1052451,"vw":5.399435},{"c":5.425,"h":5.43,"l":5.4,"n":1993,"o":5.405,"t":"2026-10-01T19:45:00Z","v":1214847,"vw":5.415511},{"c":5.42,"h":5.42,"l":5.42,"n":15,"o":5.42,"t":"2026-10-01T20:00:00Z","v":634193,"vw":5.42},{"c":5.5664,"h":5.5664,"l":5.5664,"n":1,"o":5.5664,"t":"2026-10-01T20:45:00Z","v":300,"vw":5.5664},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-01T21:00:00Z","v":100,"vw":5.6},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-01T23:00:00Z","v":431,"vw":5.45},{"c":5.43,"h":5.43,"l":5.41,"n":24,"o":5.43,"t":"2026-10-02T09:00:00Z","v":1440,"vw":5.418182},{"c":5.4,"h":5.41,"l":5.4,"n":6,"o":5.41,"t":"2026-10-02T09:15:00Z","v":6704,"vw":5.400447},{"c":5.41,"h":5.41,"l":5.39,"n":2,"o":5.39,"t":"2026-10-02T09:30:00Z","v":200,"vw":5.4},{"c":5.38,"h":5.41,"l":5.38,"n":6,"o":5.4,"t":"2026-10-02T09:45:00Z","v":9376,"vw":5.39473},{"c":5.36,"h":5.39,"l":5.36,"n":4,"o":5.39,"t":"2026-10-02T10:00:00Z","v":4962,"vw":5.361411},{"c":5.35,"h":5.37,"l":5.33,"n":13,"o":5.36,"t":"2026-10-02T10:15:00Z","v":841,"vw":5.354286},{"c":5.37,"h":5.37,"l":5.37,"n":10,"o":5.37,"t":"2026-10-02T10:30:00Z","v":423,"vw":5.37},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-02T10:45:00Z","v":100,"vw":5.39},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-02T11:15:00Z","v":200,"vw":5.39},{"c":5.35,"h":5.36,"l":5.35,"n":15,"o":5.35,"t":"2026-10-02T12:00:00Z","v":2543,"vw":5.3504},{"c":5.35,"h":5.35,"l":5.35,"n":9,"o":5.35,"t":"2026-10-02T12:15:00Z","v":4205,"vw":5.35},{"c":5.38,"h":5.3902,"l":5.38,"n":6,"o":5.39,"t":"2026-10-02T12:30:00Z","v":5448,"vw":5.389723},{"c":5.38,"h":5.39,"l":5.38,"n":6,"o":5.39,"t":"2026-10-02T13:00:00Z","v":4979,"vw":5.389213},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-10-02T13:15:00Z","v":101,"vw":5.41},{"c":5.42,"h":5.425,"l":5.39,"n":515,"o":5.4,"t":"2026-10-02T13:30:00Z","v":843242,"vw":5.414631},{"c":5.43,"h":5.44,"l":5.41,"n":1080,"o":5.415,"t":"2026-10-02T13:45:00Z","v":1142219,"vw":5.427554},{"c":5.4305,"h":5.4482,"l":5.415,"n":660,"o":5.425,"t":"2026-10-02T14:00:00Z","v":605691,"vw":5.433509},{"c":5.445,"h":5.45,"l":5.43,"n":532,"o":5.435,"t":"2026-10-02T14:15:00Z","v":829136,"vw":5.440501},{"c":5.4638,"h":5.4699,"l":5.44,"n":827,"o":5.445,"t":"2026-10-02T14:30:00Z","v":845662,"vw":5.455349},{"c":5.4605,"h":5.48,"l":5.46,"n":504,"o":5.465,"t":"2026-10-02T14:45:00Z","v":776712,"vw":5.469641},{"c":5.435,"h":5.465,"l":5.434,"n":383,"o":5.465,"t":"2026-10-02T15:00:00Z","v":385256,"vw":5.448114},{"c":5.44,"h":5.445,"l":5.425,"n":571,"o":5.435,"t":"2026-10-02T15:15:00Z","v":502398,"vw":5.437376},{"c":5.465,"h":5.485,"l":5.445,"n":2683,"o":5.445,"t":"2026-10-02T15:30:00Z","v":5590046,"vw":5.472885},{"c":5.475,"h":5.48,"l":5.46,"n":397,"o":5.465,"t":"2026-10-02T15:45:00Z","v":153878,"vw":5.471466},{"c":5.475,"h":5.485,"l":5.4601,"n":763,"o":5.478,"t":"2026-10-02T16:00:00Z","v":1050070,"vw":5.473819},{"c":5.475,"h":5.49,"l":5.47,"n":467,"o":5.47,"t":"2026-10-02T16:15:00Z","v":595500,"vw":5.479687},{"c":5.475,"h":5.48,"l":5.47,"n":377,"o":5.48,"t":"2026-10-02T16:30:00Z","v":280717,"vw":5.477858},{"c":5.49,"h":5.49,"l":5.47,"n":496,"o":5.475,"t":"2026-10-02T16:45:00Z","v":383664,"vw":5.4807},{"c":5.495,"h":5.5,"l":5.48,"n":295,"o":5.4899,"t":"2026-10-02T17:00:00Z","v":122407,"vw":5.494786},{"c":5.48,"h":5.5,"l":5.48,"n":567,"o":5.495,"t":"2026-10-02T17:15:00Z","v":350384,"vw":5.48943},{"c":5.485,"h":5.49,"l":5.48,"n":463,"o":5.48,"t":"2026-10-02T17:30:00Z","v":157571,"vw":5.48703},{"c":5.49,"h":5.5,"l":5.4801,"n":581,"o":5.49,"t":"2026-10-02T17:45:00Z","v":435145,"vw":5.491044},{"c":5.495,"h":5.5,"l":5.49,"n":495,"o":5.49,"t":"2026-10-02T18:00:00Z","v":307761,"vw":5.49122},{"c":5.485,"h":5.5,"l":5.48,"n":476,"o":5.495,"t":"2026-10-02T18:15:00Z","v":278700,"vw":5.487891},{"c":5.495,"h":5.5,"l":5.48,"n":604,"o":5.49,"t":"2026-10-02T18:30:00Z","v":559886,"vw":5.489851},{"c":5.5,"h":5.5,"l":5.49,"n":393,"o":5.495,"t":"2026-10-02T18:45:00Z","v":141548,"vw":5.493463},{"c":5.495,"h":5.5,"l":5.49,"n":644,"o":5.495,"t":"2026-10-02T19:00:00Z","v":283865,"vw":5.494312},{"c":5.495,"h":5.505,"l":5.49,"n":1085,"o":5.495,"t":"2026-10-02T19:15:00Z","v":1055361,"vw":5.499279},{"c":5.505,"h":5.505,"l":5.49,"n":1260,"o":5.495,"t":"2026-10-02T19:30:00Z","v":518324,"vw":5.498722},{"c":5.5,"h":5.5075,"l":5.495,"n":1850,"o":5.505,"t":"2026-10-02T19:45:00Z","v":1272180,"vw":5.501991},{"c":5.3912,"h":5.5,"l":5.3912,"n":23,"o":5.5,"t":"2026-10-02T20:00:00Z","v":684369,"vw":5.499888},{"c":5.5,"h":5.5,"l":5.44,"n":46,"o":5.44,"t":"2026-10-05T08:00:00Z","v":73652,"vw":5.472972},{"c":5.48,"h":5.49,"l":5.48,"n":4,"o":5.49,"t":"2026-10-05T08:15:00Z","v":5153,"vw":5.484954},{"c":5.49,"h":5.5,"l":5.48,"n":15,"o":5.5,"t":"2026-10-05T08:30:00Z","v":45801,"vw":5.4931},{"c":5.5,"h":5.5,"l":5.5,"n":3,"o":5.5,"t":"2026-10-05T08:45:00Z","v":14500,"vw":5.5},{"c":5.49,"h":5.5,"l":5.49,"n":4,"o":5.5,"t":"2026-10-05T09:15:00Z","v":350,"vw":5.496667},{"c":5.47,"h":5.49,"l":5.47,"n":12,"o":5.48,"t":"2026-10-05T09:30:00Z","v":27448,"vw":5.470109},{"c":5.48,"h":5.48,"l":5.46,"n":27,"o":5.47,"t":"2026-10-05T09:45:00Z","v":55666,"vw":5.471784},{"c":5.46,"h":5.47,"l":5.46,"n":3,"o":5.47,"t":"2026-10-05T10:00:00Z","v":300,"vw":5.463333},{"c":5.46,"h":5.46,"l":5.45,"n":7,"o":5.45,"t":"2026-10-05T10:15:00Z","v":650,"vw":5.455},{"c":5.45,"h":5.46,"l":5.45,"n":8,"o":5.45,"t":"2026-10-05T10:30:00Z","v":550,"vw":5.454},{"c":5.46,"h":5.46,"l":5.46,"n":4,"o":5.46,"t":"2026-10-05T10:45:00Z","v":9300,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-05T11:00:00Z","v":4394,"vw":5.46},{"c":5.4815,"h":5.4815,"l":5.46,"n":8,"o":5.46,"t":"2026-10-05T11:15:00Z","v":17686,"vw":5.472139},{"c":5.48,"h":5.48,"l":5.48,"n":11,"o":5.48,"t":"2026-10-05T12:00:00Z","v":5525,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-10-05T12:15:00Z","v":4000,"vw":5.48},{"c":5.4699,"h":5.4699,"l":5.4699,"n":1,"o":5.4699,"t":"2026-10-05T12:30:00Z","v":201,"vw":5.4699},{"c":5.46,"h":5.47,"l":5.46,"n":4,"o":5.47,"t":"2026-10-05T12:45:00Z","v":308,"vw":5.466667},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-05T13:00:00Z","v":160,"vw":5.46},{"c":5.44,"h":5.46,"l":5.435,"n":603,"o":5.45,"t":"2026-10-05T13:30:00Z","v":958880,"vw":5.445377},{"c":5.465,"h":5.465,"l":5.445,"n":995,"o":5.445,"t":"2026-10-05T13:45:00Z","v":1077461,"vw":5.45723},{"c":5.485,"h":5.49,"l":5.45,"n":947,"o":5.46,"t":"2026-10-05T14:00:00Z","v":1602839,"vw":5.473895},{"c":5.49,"h":5.4979,"l":5.48,"n":861,"o":5.4801,"t":"2026-10-05T14:15:00Z","v":1521310,"vw":5.489912},{"c":5.49,"h":5.5,"l":5.48,"n":839,"o":5.49,"t":"2026-10-05T14:30:00Z","v":865501,"vw":5.490322},{"c":5.485,"h":5.49,"l":5.48,"n":405,"o":5.485,"t":"2026-10-05T14:45:00Z","v":88835,"vw":5.483438},{"c":5.475,"h":5.49,"l":5.46,"n":580,"o":5.485,"t":"2026-10-05T15:00:00Z","v":447560,"vw":5.471923},{"c":5.475,"h":5.48,"l":5.46,"n":1023,"o":5.48,"t":"2026-10-05T15:15:00Z","v":1745973,"vw":5.469977},{"c":5.48,"h":5.485,"l":5.47,"n":884,"o":5.48,"t":"2026-10-05T15:30:00Z","v":810953,"vw":5.475014},{"c":5.485,"h":5.49,"l":5.48,"n":492,"o":5.485,"t":"2026-10-05T15:45:00Z","v":163244,"vw":5.482401},{"c":5.4895,"h":5.49,"l":5.48,"n":362,"o":5.485,"t":"2026-10-05T16:00:00Z","v":43585,"vw":5.483277},{"c":5.485,"h":5.49,"l":5.48,"n":356,"o":5.485,"t":"2026-10-05T16:15:00Z","v":112186,"vw":5.485153},{"c":5.485,"h":5.49,"l":5.48,"n":390,"o":5.485,"t":"2026-10-05T16:30:00Z","v":54078,"vw":5.485946},{"c":5.49,"h":5.49,"l":5.48,"n":310,"o":5.485,"t":"2026-10-05T16:45:00Z","v":45460,"vw":5.485529},{"c":5.485,"h":5.49,"l":5.48,"n":226,"o":5.485,"t":"2026-10-05T17:00:00Z","v":68706,"vw":5.485211},{"c":5.485,"h":5.49,"l":5.48,"n":306,"o":5.485,"t":"2026-10-05T17:15:00Z","v":105709,"vw":5.485263},{"c":5.485,"h":5.49,"l":5.48,"n":264,"o":5.485,"t":"2026-10-05T17:30:00Z","v":36606,"vw":5.483456},{"c":5.485,"h":5.49,"l":5.48,"n":360,"o":5.485,"t":"2026-10-05T17:45:00Z","v":98553,"vw":5.485418},{"c":5.485,"h":5.49,"l":5.48,"n":442,"o":5.485,"t":"2026-10-05T18:00:00Z","v":391668,"vw":5.487379},{"c":5.485,"h":5.49,"l":5.48,"n":451,"o":5.49,"t":"2026-10-05T18:15:00Z","v":127864,"vw":5.481701},{"c":5.485,"h":5.49,"l":5.48,"n":316,"o":5.485,"t":"2026-10-05T18:30:00Z","v":98645,"vw":5.483269},{"c":5.49,"h":5.49,"l":5.48,"n":526,"o":5.485,"t":"2026-10-05T18:45:00Z","v":260077,"vw":5.484583},{"c":5.495,"h":5.5,"l":5.485,"n":560,"o":5.49,"t":"2026-10-05T19:00:00Z","v":400996,"vw":5.49097},{"c":5.495,"h":5.5,"l":5.49,"n":390,"o":5.495,"t":"2026-10-05T19:15:00Z","v":117722,"vw":5.495014},{"c":5.485,"h":5.495,"l":5.48,"n":779,"o":5.495,"t":"2026-10-05T19:30:00Z","v":491293,"vw":5.488878},{"c":5.47,"h":5.49,"l":5.47,"n":1674,"o":5.485,"t":"2026-10-05T19:45:00Z","v":1368891,"vw":5.479272},{"c":5.46,"h":5.46,"l":5.46,"n":18,"o":5.46,"t":"2026-10-05T20:00:00Z","v":516250,"vw":5.46},{"c":5.49,"h":5.49,"l":5.49,"n":4,"o":5.49,"t":"2026-10-05T21:30:00Z","v":431,"vw":5.49},{"c":5.56,"h":5.56,"l":5.53,"n":3,"o":5.53,"t":"2026-10-06T08:00:00Z","v":1153,"vw":5.557366},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-06T08:30:00Z","v":10700,"vw":5.57},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-06T08:45:00Z","v":9700,"vw":5.55},{"c":5.55,"h":5.57,"l":5.55,"n":12,"o":5.57,"t":"2026-10-06T09:00:00Z","v":970,"vw":5.562222},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-06T09:15:00Z","v":150,"vw":5.55},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-06T09:30:00Z","v":100,"vw":5.56},{"c":5.55,"h":5.56,"l":5.55,"n":6,"o":5.56,"t":"2026-10-06T09:45:00Z","v":435,"vw":5.555},{"c":5.55,"h":5.55,"l":5.54,"n":6,"o":5.55,"t":"2026-10-06T10:00:00Z","v":760,"vw":5.548571},{"c":5.55,"h":5.56,"l":5.54,"n":21,"o":5.55,"t":"2026-10-06T10:15:00Z","v":26656,"vw":5.549962},{"c":5.55,"h":5.55,"l":5.54,"n":47,"o":5.54,"t":"2026-10-06T10:30:00Z","v":42250,"vw":5.549904},{"c":5.55,"h":5.55,"l":5.55,"n":6,"o":5.55,"t":"2026-10-06T10:45:00Z","v":9910,"vw":5.55},{"c":5.53,"h":5.54,"l":5.53,"n":24,"o":5.54,"t":"2026-10-06T11:00:00Z","v":44290,"vw":5.536723},{"c":5.55,"h":5.55,"l":5.55,"n":5,"o":5.55,"t":"2026-10-06T11:30:00Z","v":12208,"vw":5.55},{"c":5.57,"h":5.57,"l":5.57,"n":8,"o":5.57,"t":"2026-10-06T12:15:00Z","v":4645,"vw":5.57},{"c":5.57,"h":5.57,"l":5.56,"n":26,"o":5.56,"t":"2026-10-06T12:45:00Z","v":17704,"vw":5.564525},{"c":5.57,"h":5.57,"l":5.57,"n":4,"o":5.57,"t":"2026-10-06T13:00:00Z","v":2200,"vw":5.57},{"c":5.5703,"h":5.5703,"l":5.57,"n":2,"o":5.57,"t":"2026-10-06T13:15:00Z","v":289,"vw":5.57013},{"c":5.575,"h":5.585,"l":5.56,"n":819,"o":5.56,"t":"2026-10-06T13:30:00Z","v":969452,"vw":5.569733},{"c":5.575,"h":5.5791,"l":5.5601,"n":307,"o":5.57,"t":"2026-10-06T13:45:00Z","v":293429,"vw":5.570413},{"c":5.585,"h":5.59,"l":5.565,"n":509,"o":5.575,"t":"2026-10-06T14:00:00Z","v":609016,"vw":5.574097},{"c":5.565,"h":5.59,"l":5.56,"n":760,"o":5.5809,"t":"2026-10-06T14:15:00Z","v":1169746,"vw":5.57771},{"c":5.5747,"h":5.59,"l":5.565,"n":529,"o":5.5699,"t":"2026-10-06T14:30:00Z","v":532246,"vw":5.575771},{"c":5.575,"h":5.58,"l":5.57,"n":290,"o":5.575,"t":"2026-10-06T14:45:00Z","v":190752,"vw":5.575269},{"c":5.585,"h":5.59,"l":5.57,"n":898,"o":5.575,"t":"2026-10-06T15:00:00Z","v":786558,"vw":5.57985},{"c":5.59,"h":5.6,"l":5.58,"n":1034,"o":5.5825,"t":"2026-10-06T15:15:00Z","v":1278264,"vw":5.590498},{"c":5.5891,"h":5.6,"l":5.58,"n":949,"o":5.595,"t":"2026-10-06T15:30:00Z","v":928765,"vw":5.59128},{"c":5.595,"h":5.6,"l":5.58,"n":712,"o":5.585,"t":"2026-10-06T15:45:00Z","v":305974,"vw":5.591455},{"c":5.595,"h":5.6,"l":5.59,"n":407,"o":5.595,"t":"2026-10-06T16:00:00Z","v":66772,"vw":5.595126},{"c":5.595,"h":5.6,"l":5.59,"n":413,"o":5.595,"t":"2026-10-06T16:15:00Z","v":122040,"vw":5.595023},{"c":5.585,"h":5.6,"l":5.58,"n":671,"o":5.595,"t":"2026-10-06T16:30:00Z","v":306423,"vw":5.590176},{"c":5.585,"h":5.59,"l":5.5801,"n":543,"o":5.585,"t":"2026-10-06T16:45:00Z","v":68719,"vw":5.585337},{"c":5.59,"h":5.59,"l":5.584,"n":289,"o":5.585,"t":"2026-10-06T17:00:00Z","v":46833,"vw":5.586583},{"c":5.585,"h":5.59,"l":5.575,"n":592,"o":5.585,"t":"2026-10-06T17:15:00Z","v":521957,"vw":5.578938},{"c":5.585,"h":5.59,"l":5.58,"n":261,"o":5.58,"t":"2026-10-06T17:30:00Z","v":147960,"vw":5.584734},{"c":5.585,"h":5.59,"l":5.58,"n":272,"o":5.585,"t":"2026-10-06T17:45:00Z","v":73407,"vw":5.585249},{"c":5.59,"h":5.59,"l":5.58,"n":327,"o":5.585,"t":"2026-10-06T18:00:00Z","v":59024,"vw":5.584871},{"c":5.59,"h":5.59,"l":5.58,"n":401,"o":5.5822,"t":"2026-10-06T18:15:00Z","v":142515,"vw":5.586618},{"c":5.585,"h":5.59,"l":5.58,"n":343,"o":5.585,"t":"2026-10-06T18:30:00Z","v":58579,"vw":5.585322},{"c":5.585,"h":5.59,"l":5.58,"n":510,"o":5.585,"t":"2026-10-06T18:45:00Z","v":243991,"vw":5.582205},{"c":5.585,"h":5.59,"l":5.58,"n":462,"o":5.585,"t":"2026-10-06T19:00:00Z","v":59201,"vw":5.58468},{"c":5.58,"h":5.59,"l":5.57,"n":751,"o":5.585,"t":"2026-10-06T19:15:00Z","v":518824,"vw":5.57992},{"c":5.57,"h":5.58,"l":5.56,"n":933,"o":5.575,"t":"2026-10-06T19:30:00Z","v":400359,"vw":5.570182},{"c":5.56,"h":5.57,"l":5.56,"n":2039,"o":5.565,"t":"2026-10-06T19:45:00Z","v":765770,"vw":5.565414},{"c":5.56,"h":5.56,"l":5.56,"n":16,"o":5.56,"t":"2026-10-06T20:00:00Z","v":538778,"vw":5.56},{"c":5.53,"h":5.58,"l":5.525,"n":8,"o":5.525,"t":"2026-10-07T08:00:00Z","v":5083,"vw":5.531272},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-07T10:15:00Z","v":100,"vw":5.46},{"c":5.41,"h":5.45,"l":5.41,"n":10,"o":5.45,"t":"2026-10-07T10:30:00Z","v":6570,"vw":5.448154},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-07T10:45:00Z","v":110,"vw":5.42},{"c":5.4,"h":5.4,"l":5.39,"n":20,"o":5.3985,"t":"2026-10-07T11:00:00Z","v":20461,"vw":5.391464},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-07T11:15:00Z","v":1200,"vw":5.4},{"c":5.37,"h":5.38,"l":5.37,"n":5,"o":5.38,"t":"2026-10-07T11:30:00Z","v":2999,"vw":5.378287},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-07T11:45:00Z","v":630,"vw":5.39},{"c":5.38,"h":5.39,"l":5.38,"n":8,"o":5.39,"t":"2026-10-07T12:00:00Z","v":9950,"vw":5.387312},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-07T12:15:00Z","v":660,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-07T12:30:00Z","v":1500,"vw":5.38},{"c":5.378,"h":5.38,"l":5.37,"n":4,"o":5.37,"t":"2026-10-07T12:45:00Z","v":2350,"vw":5.371404},{"c":5.37,"h":5.38,"l":5.37,"n":5,"o":5.38,"t":"2026-10-07T13:00:00Z","v":802,"vw":5.373321},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-07T13:15:00Z","v":240,"vw":5.38},{"c":5.36,"h":5.38,"l":5.36,"n":437,"o":5.37,"t":"2026-10-07T13:30:00Z","v":371768,"vw":5.370762},{"c":5.385,"h":5.39,"l":5.3625,"n":472,"o":5.365,"t":"2026-10-07T13:45:00Z","v":659103,"vw":5.3784},{"c":5.3999,"h":5.41,"l":5.385,"n":851,"o":5.3893,"t":"2026-10-07T14:00:00Z","v":1476001,"vw":5.397002},{"c":5.4,"h":5.41,"l":5.39,"n":747,"o":5.395,"t":"2026-10-07T14:15:00Z","v":1474761,"vw":5.400087},{"c":5.395,"h":5.41,"l":5.39,"n":858,"o":5.405,"t":"2026-10-07T14:30:00Z","v":1055893,"vw":5.400025},{"c":5.415,"h":5.4176,"l":5.39,"n":563,"o":5.4,"t":"2026-10-07T14:45:00Z","v":541612,"vw":5.406606},{"c":5.415,"h":5.43,"l":5.405,"n":786,"o":5.415,"t":"2026-10-07T15:00:00Z","v":1137032,"vw":5.415425},{"c":5.395,"h":5.417,"l":5.39,"n":876,"o":5.415,"t":"2026-10-07T15:15:00Z","v":1423644,"vw":5.405771},{"c":5.405,"h":5.41,"l":5.39,"n":1508,"o":5.395,"t":"2026-10-07T15:30:00Z","v":1151447,"vw":5.399607},{"c":5.415,"h":5.42,"l":5.4,"n":930,"o":5.405,"t":"2026-10-07T15:45:00Z","v":278484,"vw":5.40857},{"c":5.42,"h":5.42,"l":5.405,"n":467,"o":5.415,"t":"2026-10-07T16:00:00Z","v":323195,"vw":5.411221},{"c":5.415,"h":5.42,"l":5.41,"n":425,"o":5.415,"t":"2026-10-07T16:15:00Z","v":91278,"vw":5.415153},{"c":5.405,"h":5.42,"l":5.4,"n":423,"o":5.415,"t":"2026-10-07T16:30:00Z","v":216238,"vw":5.409304},{"c":5.415,"h":5.4197,"l":5.4,"n":583,"o":5.405,"t":"2026-10-07T16:45:00Z","v":301196,"vw":5.410129},{"c":5.4251,"h":5.43,"l":5.41,"n":380,"o":5.415,"t":"2026-10-07T17:00:00Z","v":108377,"vw":5.41884},{"c":5.425,"h":5.44,"l":5.4217,"n":518,"o":5.425,"t":"2026-10-07T17:15:00Z","v":321443,"vw":5.429378},{"c":5.425,"h":5.43,"l":5.42,"n":234,"o":5.42,"t":"2026-10-07T17:30:00Z","v":43547,"vw":5.424936},{"c":5.4125,"h":5.43,"l":5.41,"n":528,"o":5.425,"t":"2026-10-07T17:45:00Z","v":191764,"vw":5.419498},{"c":5.415,"h":5.42,"l":5.41,"n":264,"o":5.4101,"t":"2026-10-07T18:00:00Z","v":152776,"vw":5.415003},{"c":5.415,"h":5.42,"l":5.41,"n":296,"o":5.415,"t":"2026-10-07T18:15:00Z","v":64480,"vw":5.413089},{"c":5.405,"h":5.42,"l":5.4,"n":645,"o":5.415,"t":"2026-10-07T18:30:00Z","v":269684,"vw":5.409069},{"c":5.405,"h":5.41,"l":5.4,"n":584,"o":5.4,"t":"2026-10-07T18:45:00Z","v":99498,"vw":5.405375},{"c":5.405,"h":5.41,"l":5.4,"n":430,"o":5.4025,"t":"2026-10-07T19:00:00Z","v":86584,"vw":5.405314},{"c":5.41,"h":5.41,"l":5.39,"n":703,"o":5.405,"t":"2026-10-07T19:15:00Z","v":723586,"vw":5.401643},{"c":5.405,"h":5.42,"l":5.4,"n":844,"o":5.41,"t":"2026-10-07T19:30:00Z","v":625310,"vw":5.408745},{"c":5.4,"h":5.41,"l":5.4,"n":1538,"o":5.405,"t":"2026-10-07T19:45:00Z","v":497756,"vw":5.403184},{"c":5.4,"h":5.4,"l":5.4,"n":18,"o":5.4,"t":"2026-10-07T20:00:00Z","v":388490,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-07T20:15:00Z","v":100,"vw":5.4},{"c":5.26,"h":5.4,"l":5.26,"n":31,"o":5.4,"t":"2026-10-08T08:00:00Z","v":35406,"vw":5.320722},{"c":5.3,"h":5.31,"l":5.3,"n":3,"o":5.31,"t":"2026-10-08T09:00:00Z","v":300,"vw":5.306667},{"c":5.28,"h":5.29,"l":5.28,"n":7,"o":5.29,"t":"2026-10-08T09:30:00Z","v":7703,"vw":5.287382},{"c":5.29,"h":5.29,"l":5.28,"n":7,"o":5.28,"t":"2026-10-08T09:45:00Z","v":13861,"vw":5.280073},{"c":5.27,"h":5.27,"l":5.27,"n":6,"o":5.27,"t":"2026-10-08T10:00:00Z","v":281,"vw":5.27},{"c":5.25,"h":5.26,"l":5.25,"n":5,"o":5.26,"t":"2026-10-08T10:15:00Z","v":9297,"vw":5.255},{"c":5.25,"h":5.26,"l":5.25,"n":13,"o":5.26,"t":"2026-10-08T10:30:00Z","v":5079,"vw":5.250615},{"c":5.27,"h":5.27,"l":5.2699,"n":28,"o":5.27,"t":"2026-10-08T11:00:00Z","v":5022,"vw":5.269998},{"c":5.2699,"h":5.27,"l":5.26,"n":6,"o":5.26,"t":"2026-10-08T11:30:00Z","v":13247,"vw":5.260302},{"c":5.29,"h":5.29,"l":5.28,"n":22,"o":5.28,"t":"2026-10-08T12:00:00Z","v":4998,"vw":5.289075},{"c":5.31,"h":5.31,"l":5.28,"n":13,"o":5.28,"t":"2026-10-08T12:15:00Z","v":7132,"vw":5.300009},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-08T12:30:00Z","v":445,"vw":5.32},{"c":5.29,"h":5.3,"l":5.29,"n":2,"o":5.3,"t":"2026-10-08T12:45:00Z","v":600,"vw":5.298333},{"c":5.2905,"h":5.2905,"l":5.2905,"n":3,"o":5.2905,"t":"2026-10-08T13:00:00Z","v":220,"vw":5.2905},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-08T13:15:00Z","v":100,"vw":5.33},{"c":5.355,"h":5.355,"l":5.32,"n":403,"o":5.32,"t":"2026-10-08T13:30:00Z","v":519395,"vw":5.339982},{"c":5.34,"h":5.36,"l":5.34,"n":257,"o":5.36,"t":"2026-10-08T13:45:00Z","v":109709,"vw":5.347714},{"c":5.325,"h":5.35,"l":5.325,"n":508,"o":5.34,"t":"2026-10-08T14:00:00Z","v":904180,"vw":5.33969},{"c":5.335,"h":5.3399,"l":5.325,"n":531,"o":5.33,"t":"2026-10-08T14:15:00Z","v":325854,"vw":5.330403},{"c":5.345,"h":5.3579,"l":5.335,"n":694,"o":5.335,"t":"2026-10-08T14:30:00Z","v":579262,"vw":5.345333},{"c":5.3225,"h":5.35,"l":5.3201,"n":784,"o":5.345,"t":"2026-10-08T14:45:00Z","v":1233331,"vw":5.333751},{"c":5.315,"h":5.33,"l":5.31,"n":704,"o":5.3201,"t":"2026-10-08T15:00:00Z","v":341637,"vw":5.321271},{"c":5.32,"h":5.32,"l":5.31,"n":580,"o":5.315,"t":"2026-10-08T15:15:00Z","v":404169,"vw":5.318011},{"c":5.31,"h":5.33,"l":5.3,"n":1201,"o":5.315,"t":"2026-10-08T15:30:00Z","v":1023640,"vw":5.315808},{"c":5.3159,"h":5.32,"l":5.305,"n":755,"o":5.31,"t":"2026-10-08T15:45:00Z","v":355345,"vw":5.312321},{"c":5.3195,"h":5.32,"l":5.3127,"n":636,"o":5.315,"t":"2026-10-08T16:00:00Z","v":238328,"vw":5.318769},{"c":5.3201,"h":5.36,"l":5.315,"n":1559,"o":5.3188,"t":"2026-10-08T16:15:00Z","v":2537075,"vw":5.334251},{"c":5.335,"h":5.34,"l":5.32,"n":651,"o":5.32,"t":"2026-10-08T16:30:00Z","v":473761,"vw":5.329513},{"c":5.35,"h":5.355,"l":5.33,"n":615,"o":5.33,"t":"2026-10-08T16:45:00Z","v":1020405,"vw":5.344452},{"c":5.3701,"h":5.375,"l":5.34,"n":456,"o":5.345,"t":"2026-10-08T17:00:00Z","v":587081,"vw":5.353184},{"c":5.375,"h":5.39,"l":5.37,"n":449,"o":5.3701,"t":"2026-10-08T17:15:00Z","v":402279,"vw":5.378964},{"c":5.375,"h":5.385,"l":5.37,"n":474,"o":5.375,"t":"2026-10-08T17:30:00Z","v":433570,"vw":5.377801},{"c":5.375,"h":5.38,"l":5.36,"n":496,"o":5.38,"t":"2026-10-08T17:45:00Z","v":418538,"vw":5.370391},{"c":5.37,"h":5.38,"l":5.36,"n":491,"o":5.375,"t":"2026-10-08T18:00:00Z","v":365777,"vw":5.370253},{"c":5.37,"h":5.38,"l":5.36,"n":526,"o":5.3639,"t":"2026-10-08T18:15:00Z","v":920193,"vw":5.369666},{"c":5.375,"h":5.38,"l":5.36,"n":608,"o":5.37,"t":"2026-10-08T18:30:00Z","v":473705,"vw":5.370234},{"c":5.37,"h":5.38,"l":5.37,"n":346,"o":5.375,"t":"2026-10-08T18:45:00Z","v":163872,"vw":5.377917},{"c":5.385,"h":5.39,"l":5.37,"n":515,"o":5.375,"t":"2026-10-08T19:00:00Z","v":370521,"vw":5.380146},{"c":5.385,"h":5.39,"l":5.38,"n":510,"o":5.385,"t":"2026-10-08T19:15:00Z","v":178556,"vw":5.385662},{"c":5.385,"h":5.39,"l":5.37,"n":970,"o":5.39,"t":"2026-10-08T19:30:00Z","v":1077525,"vw":5.380188},{"c":5.395,"h":5.4,"l":5.38,"n":1470,"o":5.385,"t":"2026-10-08T19:45:00Z","v":591828,"vw":5.386283},{"c":5.38,"h":5.38,"l":5.38,"n":14,"o":5.38,"t":"2026-10-08T20:00:00Z","v":515505,"vw":5.38},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-08T20:30:00Z","v":216,"vw":5.3},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-08T20:45:00Z","v":200,"vw":5.34},{"c":5.36,"h":5.37,"l":5.36,"n":3,"o":5.37,"t":"2026-10-09T08:00:00Z","v":2110,"vw":5.360476},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-09T09:30:00Z","v":4520,"vw":5.36},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-09T10:45:00Z","v":100,"vw":5.34},{"c":5.37,"h":5.37,"l":5.36,"n":2,"o":5.36,"t":"2026-10-09T12:00:00Z","v":250200,"vw":5.369992},{"c":5.36,"h":5.36,"l":5.36,"n":6,"o":5.36,"t":"2026-10-09T12:15:00Z","v":1200,"vw":5.36},{"c":5.34,"h":5.34,"l":5.34,"n":7,"o":5.34,"t":"2026-10-09T12:45:00Z","v":834,"vw":5.34},{"c":5.355,"h":5.375,"l":5.35,"n":658,"o":5.37,"t":"2026-10-09T13:30:00Z","v":892038,"vw":5.363396},{"c":5.361,"h":5.375,"l":5.355,"n":403,"o":5.355,"t":"2026-10-09T13:45:00Z","v":512116,"vw":5.366304},{"c":5.355,"h":5.3674,"l":5.3401,"n":337,"o":5.365,"t":"2026-10-09T14:00:00Z","v":551984,"vw":5.352362},{"c":5.355,"h":5.36,"l":5.35,"n":324,"o":5.355,"t":"2026-10-09T14:15:00Z","v":90188,"vw":5.354542},{"c":5.35,"h":5.36,"l":5.34,"n":584,"o":5.355,"t":"2026-10-09T14:30:00Z","v":1309088,"vw":5.350125},{"c":5.355,"h":5.3678,"l":5.35,"n":534,"o":5.3551,"t":"2026-10-09T14:45:00Z","v":560232,"vw":5.359304},{"c":5.3699,"h":5.37,"l":5.35,"n":551,"o":5.355,"t":"2026-10-09T15:00:00Z","v":903728,"vw":5.360881},{"c":5.37,"h":5.375,"l":5.3601,"n":1043,"o":5.37,"t":"2026-10-09T15:15:00Z","v":1895799,"vw":5.369721},{"c":5.365,"h":5.375,"l":5.36,"n":1182,"o":5.3677,"t":"2026-10-09T15:30:00Z","v":1457614,"vw":5.36541},{"c":5.3698,"h":5.37,"l":5.36,"n":717,"o":5.365,"t":"2026-10-09T15:45:00Z","v":221209,"vw":5.367482},{"c":5.37,"h":5.37,"l":5.36,"n":358,"o":5.3625,"t":"2026-10-09T16:00:00Z","v":117119,"vw":5.36874},{"c":5.37,"h":5.38,"l":5.365,"n":886,"o":5.37,"t":"2026-10-09T16:15:00Z","v":618957,"vw":5.370748},{"c":5.395,"h":5.4,"l":5.3725,"n":1064,"o":5.375,"t":"2026-10-09T16:30:00Z","v":708303,"vw":5.385706},{"c":5.39,"h":5.4,"l":5.38,"n":1412,"o":5.395,"t":"2026-10-09T16:45:00Z","v":885904,"vw":5.392243},{"c":5.39,"h":5.3967,"l":5.38,"n":609,"o":5.39,"t":"2026-10-09T17:00:00Z","v":1322080,"vw":5.390381},{"c":5.385,"h":5.3955,"l":5.38,"n":595,"o":5.39,"t":"2026-10-09T17:15:00Z","v":833214,"vw":5.39088},{"c":5.395,"h":5.4,"l":5.3801,"n":441,"o":5.3874,"t":"2026-10-09T17:30:00Z","v":389361,"vw":5.391917},{"c":5.395,"h":5.4,"l":5.39,"n":389,"o":5.395,"t":"2026-10-09T17:45:00Z","v":98577,"vw":5.398266},{"c":5.4,"h":5.4077,"l":5.39,"n":774,"o":5.4,"t":"2026-10-09T18:00:00Z","v":701578,"vw":5.401137},{"c":5.4,"h":5.4,"l":5.39,"n":902,"o":5.4,"t":"2026-10-09T18:15:00Z","v":158278,"vw":5.398807},{"c":5.4,"h":5.4,"l":5.39,"n":926,"o":5.4,"t":"2026-10-09T18:30:00Z","v":220163,"vw":5.399313},{"c":5.405,"h":5.41,"l":5.39,"n":1018,"o":5.4,"t":"2026-10-09T18:45:00Z","v":1382525,"vw":5.401361},{"c":5.4067,"h":5.41,"l":5.4,"n":567,"o":5.41,"t":"2026-10-09T19:00:00Z","v":177424,"vw":5.40467},{"c":5.41,"h":5.41,"l":5.4,"n":762,"o":5.405,"t":"2026-10-09T19:15:00Z","v":236519,"vw":5.408056},{"c":5.415,"h":5.42,"l":5.4,"n":1148,"o":5.41,"t":"2026-10-09T19:30:00Z","v":722438,"vw":5.411296},{"c":5.42,"h":5.42,"l":5.4,"n":2984,"o":5.415,"t":"2026-10-09T19:45:00Z","v":2190852,"vw":5.41089},{"c":5.41,"h":5.41,"l":5.41,"n":16,"o":5.41,"t":"2026-10-09T20:00:00Z","v":671275,"vw":5.41},{"c":5.45,"h":5.45,"l":5.45,"n":4,"o":5.45,"t":"2026-10-12T08:00:00Z","v":21086,"vw":5.45},{"c":5.46,"h":5.46,"l":5.46,"n":4,"o":5.46,"t":"2026-10-12T08:15:00Z","v":14004,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-12T08:30:00Z","v":2700,"vw":5.46},{"c":5.45,"h":5.45,"l":5.45,"n":8,"o":5.45,"t":"2026-10-12T09:15:00Z","v":26986,"vw":5.45},{"c":5.44,"h":5.44,"l":5.44,"n":5,"o":5.44,"t":"2026-10-12T10:00:00Z","v":11157,"vw":5.44},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-12T10:15:00Z","v":16500,"vw":5.44},{"c":5.45,"h":5.45,"l":5.44,"n":34,"o":5.44,"t":"2026-10-12T10:30:00Z","v":66903,"vw":5.44003},{"c":5.44,"h":5.45,"l":5.44,"n":6,"o":5.45,"t":"2026-10-12T11:15:00Z","v":19328,"vw":5.446896},{"c":5.44,"h":5.44,"l":5.44,"n":5,"o":5.44,"t":"2026-10-12T11:30:00Z","v":24000,"vw":5.44},{"c":5.46,"h":5.46,"l":5.46,"n":5,"o":5.46,"t":"2026-10-12T12:15:00Z","v":2700,"vw":5.46},{"c":5.45,"h":5.45,"l":5.45,"n":14,"o":5.45,"t":"2026-10-12T12:30:00Z","v":17750,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":4,"o":5.45,"t":"2026-10-12T13:00:00Z","v":6982,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":10,"o":5.45,"t":"2026-10-12T13:15:00Z","v":14844,"vw":5.45},{"c":5.461,"h":5.465,"l":5.4499,"n":459,"o":5.45,"t":"2026-10-12T13:30:00Z","v":711514,"vw":5.457751},{"c":5.465,"h":5.465,"l":5.45,"n":394,"o":5.4601,"t":"2026-10-12T13:45:00Z","v":432957,"vw":5.459721},{"c":5.465,"h":5.47,"l":5.45,"n":488,"o":5.47,"t":"2026-10-12T14:00:00Z","v":590687,"vw":5.461302},{"c":5.465,"h":5.475,"l":5.46,"n":660,"o":5.464,"t":"2026-10-12T14:15:00Z","v":720348,"vw":5.469632},{"c":5.465,"h":5.48,"l":5.46,"n":619,"o":5.465,"t":"2026-10-12T14:30:00Z","v":1301790,"vw":5.470052},{"c":5.465,"h":5.48,"l":5.46,"n":495,"o":5.465,"t":"2026-10-12T14:45:00Z","v":832882,"vw":5.469724},{"c":5.4661,"h":5.47,"l":5.46,"n":491,"o":5.465,"t":"2026-10-12T15:00:00Z","v":1508234,"vw":5.469068},{"c":5.465,"h":5.47,"l":5.46,"n":471,"o":5.4699,"t":"2026-10-12T15:15:00Z","v":245505,"vw":5.468294},{"c":5.475,"h":5.48,"l":5.4601,"n":513,"o":5.47,"t":"2026-10-12T15:30:00Z","v":1011625,"vw":5.470735},{"c":5.485,"h":5.49,"l":5.475,"n":245,"o":5.475,"t":"2026-10-12T15:45:00Z","v":418384,"vw":5.481519},{"c":5.4701,"h":5.4899,"l":5.47,"n":375,"o":5.485,"t":"2026-10-12T16:00:00Z","v":699525,"vw":5.47677},{"c":5.48,"h":5.48,"l":5.4633,"n":382,"o":5.4701,"t":"2026-10-12T16:15:00Z","v":637475,"vw":5.47065},{"c":5.4676,"h":5.4774,"l":5.4626,"n":294,"o":5.475,"t":"2026-10-12T16:30:00Z","v":363212,"vw":5.469681},{"c":5.475,"h":5.48,"l":5.46,"n":299,"o":5.46,"t":"2026-10-12T16:45:00Z","v":377185,"vw":5.469966},{"c":5.475,"h":5.48,"l":5.47,"n":189,"o":5.475,"t":"2026-10-12T17:00:00Z","v":36068,"vw":5.474514},{"c":5.47,"h":5.48,"l":5.47,"n":713,"o":5.475,"t":"2026-10-12T17:15:00Z","v":818983,"vw":5.470917},{"c":5.4691,"h":5.475,"l":5.46,"n":485,"o":5.47,"t":"2026-10-12T17:30:00Z","v":612539,"vw":5.469348},{"c":5.47,"h":5.48,"l":5.46,"n":345,"o":5.47,"t":"2026-10-12T17:45:00Z","v":475990,"vw":5.469581},{"c":5.46,"h":5.47,"l":5.46,"n":219,"o":5.465,"t":"2026-10-12T18:00:00Z","v":73651,"vw":5.465443},{"c":5.465,"h":5.47,"l":5.46,"n":243,"o":5.465,"t":"2026-10-12T18:15:00Z","v":57746,"vw":5.465045},{"c":5.455,"h":5.47,"l":5.45,"n":421,"o":5.465,"t":"2026-10-12T18:30:00Z","v":515845,"vw":5.460435},{"c":5.455,"h":5.46,"l":5.45,"n":366,"o":5.455,"t":"2026-10-12T18:45:00Z","v":67137,"vw":5.455173},{"c":5.455,"h":5.46,"l":5.45,"n":301,"o":5.455,"t":"2026-10-12T19:00:00Z","v":48909,"vw":5.454237},{"c":5.445,"h":5.46,"l":5.44,"n":542,"o":5.455,"t":"2026-10-12T19:15:00Z","v":200204,"vw":5.448777},{"c":5.45,"h":5.46,"l":5.445,"n":978,"o":5.45,"t":"2026-10-12T19:30:00Z","v":760779,"vw":5.451123},{"c":5.455,"h":5.46,"l":5.44,"n":2281,"o":5.454,"t":"2026-10-12T19:45:00Z","v":1291323,"vw":5.450887},{"c":5.46,"h":5.46,"l":5.455,"n":28,"o":5.455,"t":"2026-10-12T20:00:00Z","v":635064,"vw":5.45999},{"c":5.5,"h":5.6,"l":5.49,"n":10,"o":5.57,"t":"2026-10-13T08:00:00Z","v":680,"vw":5.529814},{"c":5.58,"h":5.58,"l":5.58,"n":9,"o":5.58,"t":"2026-10-13T08:45:00Z","v":8769,"vw":5.58},{"c":5.59,"h":5.59,"l":5.59,"n":5,"o":5.59,"t":"2026-10-13T09:15:00Z","v":6870,"vw":5.59},{"c":5.57,"h":5.58,"l":5.57,"n":5,"o":5.57,"t":"2026-10-13T10:15:00Z","v":1044,"vw":5.571916},{"c":5.56,"h":5.58,"l":5.55,"n":8,"o":5.57,"t":"2026-10-13T10:30:00Z","v":560,"vw":5.566},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-13T10:45:00Z","v":4644,"vw":5.55},{"c":5.5503,"h":5.5503,"l":5.5503,"n":2,"o":5.5503,"t":"2026-10-13T11:00:00Z","v":127,"vw":5.5503},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-13T11:30:00Z","v":1000,"vw":5.58},{"c":5.56,"h":5.5689,"l":5.56,"n":9,"o":5.56,"t":"2026-10-13T12:00:00Z","v":3423,"vw":5.560275},{"c":5.5689,"h":5.5689,"l":5.56,"n":3,"o":5.56,"t":"2026-10-13T12:15:00Z","v":300,"vw":5.563},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-13T12:30:00Z","v":150,"vw":5.56},{"c":5.55,"h":5.55,"l":5.55,"n":4,"o":5.55,"t":"2026-10-13T13:15:00Z","v":852,"vw":5.55},{"c":5.545,"h":5.57,"l":5.54,"n":736,"o":5.55,"t":"2026-10-13T13:30:00Z","v":525710,"vw":5.55238},{"c":5.505,"h":5.55,"l":5.505,"n":759,"o":5.5401,"t":"2026-10-13T13:45:00Z","v":512382,"vw":5.523361},{"c":5.51,"h":5.52,"l":5.48,"n":1046,"o":5.505,"t":"2026-10-13T14:00:00Z","v":2342861,"vw":5.498524},{"c":5.515,"h":5.52,"l":5.5,"n":383,"o":5.5088,"t":"2026-10-13T14:15:00Z","v":340363,"vw":5.510035},{"c":5.505,"h":5.52,"l":5.5,"n":690,"o":5.515,"t":"2026-10-13T14:30:00Z","v":1308276,"vw":5.510152},{"c":5.505,"h":5.52,"l":5.5,"n":500,"o":5.505,"t":"2026-10-13T14:45:00Z","v":1044619,"vw":5.510031},{"c":5.515,"h":5.52,"l":5.495,"n":606,"o":5.5,"t":"2026-10-13T15:00:00Z","v":1724378,"vw":5.504692},{"c":5.5109,"h":5.52,"l":5.5,"n":1614,"o":5.51,"t":"2026-10-13T15:15:00Z","v":2557248,"vw":5.51002},{"c":5.505,"h":5.52,"l":5.5,"n":519,"o":5.51,"t":"2026-10-13T15:30:00Z","v":530539,"vw":5.510194},{"c":5.5,"h":5.51,"l":5.5,"n":234,"o":5.505,"t":"2026-10-13T15:45:00Z","v":58138,"vw":5.502918},{"c":5.485,"h":5.51,"l":5.48,"n":621,"o":5.505,"t":"2026-10-13T16:00:00Z","v":581899,"vw":5.490846},{"c":5.49,"h":5.49,"l":5.48,"n":405,"o":5.485,"t":"2026-10-13T16:15:00Z","v":115635,"vw":5.485786},{"c":5.485,"h":5.49,"l":5.48,"n":382,"o":5.48,"t":"2026-10-13T16:30:00Z","v":84813,"vw":5.485186},{"c":5.485,"h":5.49,"l":5.48,"n":233,"o":5.49,"t":"2026-10-13T16:45:00Z","v":77297,"vw":5.485119},{"c":5.48,"h":5.49,"l":5.48,"n":1110,"o":5.485,"t":"2026-10-13T17:00:00Z","v":666243,"vw":5.481109},{"c":5.48,"h":5.49,"l":5.48,"n":527,"o":5.485,"t":"2026-10-13T17:15:00Z","v":100433,"vw":5.484938},{"c":5.485,"h":5.49,"l":5.48,"n":365,"o":5.485,"t":"2026-10-13T17:30:00Z","v":165289,"vw":5.482944},{"c":5.475,"h":5.49,"l":5.47,"n":505,"o":5.485,"t":"2026-10-13T17:45:00Z","v":198076,"vw":5.479295},{"c":5.495,"h":5.5,"l":5.47,"n":651,"o":5.475,"t":"2026-10-13T18:00:00Z","v":1105768,"vw":5.488298},{"c":5.495,"h":5.5,"l":5.4837,"n":621,"o":5.495,"t":"2026-10-13T18:15:00Z","v":573624,"vw":5.490931},{"c":5.505,"h":5.51,"l":5.49,"n":821,"o":5.495,"t":"2026-10-13T18:30:00Z","v":1181237,"vw":5.500265},{"c":5.505,"h":5.51,"l":5.5,"n":358,"o":5.505,"t":"2026-10-13T18:45:00Z","v":68563,"vw":5.504781},{"c":5.51,"h":5.516,"l":5.5,"n":506,"o":5.5,"t":"2026-10-13T19:00:00Z","v":308894,"vw":5.510281},{"c":5.505,"h":5.515,"l":5.5,"n":556,"o":5.515,"t":"2026-10-13T19:15:00Z","v":327309,"vw":5.508471},{"c":5.505,"h":5.515,"l":5.5,"n":890,"o":5.509,"t":"2026-10-13T19:30:00Z","v":878376,"vw":5.509622},{"c":5.5,"h":5.51,"l":5.485,"n":2842,"o":5.505,"t":"2026-10-13T19:45:00Z","v":2453314,"vw":5.494671},{"c":5.5098,"h":5.51,"l":5.5,"n":19,"o":5.5,"t":"2026-10-13T20:00:00Z","v":523609,"vw":5.500009},{"c":5.5015,"h":5.5015,"l":5.5015,"n":1,"o":5.5015,"t":"2026-10-13T23:30:00Z","v":702,"vw":5.5015},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-14T08:00:00Z","v":100,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-10-14T08:15:00Z","v":1389,"vw":5.51},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-14T09:00:00Z","v":1364,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-14T09:15:00Z","v":100,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-14T09:30:00Z","v":100,"vw":5.55},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-14T09:45:00Z","v":100,"vw":5.54},{"c":5.54,"h":5.55,"l":5.54,"n":8,"o":5.55,"t":"2026-10-14T10:00:00Z","v":3178,"vw":5.54033},{"c":5.54,"h":5.54,"l":5.54,"n":5,"o":5.54,"t":"2026-10-14T10:15:00Z","v":220,"vw":5.54},{"c":5.52,"h":5.54,"l":5.52,"n":19,"o":5.53,"t":"2026-10-14T10:30:00Z","v":1190,"vw":5.528889},{"c":5.52,"h":5.53,"l":5.52,"n":3,"o":5.53,"t":"2026-10-14T10:45:00Z","v":250,"vw":5.525},{"c":5.52,"h":5.52,"l":5.5101,"n":2,"o":5.5101,"t":"2026-10-14T11:00:00Z","v":200,"vw":5.51505},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-14T11:30:00Z","v":100,"vw":5.51},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-14T12:15:00Z","v":100,"vw":5.52},{"c":5.47,"h":5.51,"l":5.47,"n":15,"o":5.51,"t":"2026-10-14T12:30:00Z","v":14644,"vw":5.479144},{"c":5.47,"h":5.48,"l":5.47,"n":2,"o":5.48,"t":"2026-10-14T12:45:00Z","v":200,"vw":5.475},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-14T13:00:00Z","v":2900,"vw":5.47},{"c":5.47,"h":5.47,"l":5.46,"n":36,"o":5.46,"t":"2026-10-14T13:15:00Z","v":6971,"vw":5.468916},{"c":5.47,"h":5.48,"l":5.46,"n":506,"o":5.47,"t":"2026-10-14T13:30:00Z","v":644881,"vw":5.467877},{"c":5.435,"h":5.47,"l":5.4315,"n":557,"o":5.465,"t":"2026-10-14T13:45:00Z","v":568801,"vw":5.455251},{"c":5.43,"h":5.44,"l":5.4214,"n":625,"o":5.435,"t":"2026-10-14T14:00:00Z","v":670868,"vw":5.430513},{"c":5.435,"h":5.44,"l":5.43,"n":405,"o":5.43,"t":"2026-10-14T14:15:00Z","v":314291,"vw":5.432135},{"c":5.45,"h":5.46,"l":5.43,"n":714,"o":5.435,"t":"2026-10-14T14:30:00Z","v":1213259,"vw":5.441223},{"c":5.455,"h":5.46,"l":5.44,"n":444,"o":5.45,"t":"2026-10-14T14:45:00Z","v":583377,"vw":5.450244},{"c":5.455,"h":5.4582,"l":5.4324,"n":845,"o":5.455,"t":"2026-10-14T15:00:00Z","v":1298165,"vw":5.447943},{"c":5.475,"h":5.48,"l":5.45,"n":617,"o":5.455,"t":"2026-10-14T15:15:00Z","v":648344,"vw":5.46778},{"c":5.465,"h":5.49,"l":5.46,"n":1167,"o":5.475,"t":"2026-10-14T15:30:00Z","v":1330763,"vw":5.473855},{"c":5.4677,"h":5.48,"l":5.46,"n":895,"o":5.47,"t":"2026-10-14T15:45:00Z","v":866726,"vw":5.470268},{"c":5.4574,"h":5.47,"l":5.45,"n":460,"o":5.4699,"t":"2026-10-14T16:00:00Z","v":284529,"vw":5.460822},{"c":5.4584,"h":5.46,"l":5.44,"n":608,"o":5.45,"t":"2026-10-14T16:15:00Z","v":601534,"vw":5.450111},{"c":5.455,"h":5.46,"l":5.45,"n":379,"o":5.455,"t":"2026-10-14T16:30:00Z","v":107778,"vw":5.455195},{"c":5.455,"h":5.46,"l":5.45,"n":368,"o":5.455,"t":"2026-10-14T16:45:00Z","v":44283,"vw":5.454546},{"c":5.45,"h":5.46,"l":5.45,"n":398,"o":5.455,"t":"2026-10-14T17:00:00Z","v":363465,"vw":5.456209},{"c":5.46,"h":5.47,"l":5.45,"n":553,"o":5.455,"t":"2026-10-14T17:15:00Z","v":205837,"vw":5.459166},{"c":5.4526,"h":5.466,"l":5.45,"n":472,"o":5.46,"t":"2026-10-14T17:30:00Z","v":284153,"vw":5.457595},{"c":5.445,"h":5.46,"l":5.44,"n":681,"o":5.455,"t":"2026-10-14T17:45:00Z","v":297085,"vw":5.450289},{"c":5.455,"h":5.46,"l":5.44,"n":575,"o":5.445,"t":"2026-10-14T18:00:00Z","v":285834,"vw":5.453801},{"c":5.46,"h":5.47,"l":5.4533,"n":431,"o":5.4599,"t":"2026-10-14T18:15:00Z","v":179981,"vw":5.461437},{"c":5.46,"h":5.47,"l":5.46,"n":384,"o":5.46,"t":"2026-10-14T18:30:00Z","v":148379,"vw":5.463678},{"c":5.465,"h":5.47,"l":5.45,"n":778,"o":5.46,"t":"2026-10-14T18:45:00Z","v":629762,"vw":5.460811},{"c":5.47,"h":5.475,"l":5.46,"n":554,"o":5.46,"t":"2026-10-14T19:00:00Z","v":172119,"vw":5.468966},{"c":5.475,"h":5.48,"l":5.47,"n":564,"o":5.475,"t":"2026-10-14T19:15:00Z","v":115843,"vw":5.474476},{"c":5.475,"h":5.48,"l":5.47,"n":1043,"o":5.475,"t":"2026-10-14T19:30:00Z","v":394251,"vw":5.472354},{"c":5.47,"h":5.48,"l":5.47,"n":2282,"o":5.475,"t":"2026-10-14T19:45:00Z","v":922235,"vw":5.472645},{"c":5.47,"h":5.47,"l":5.47,"n":19,"o":5.47,"t":"2026-10-14T20:00:00Z","v":523844,"vw":5.47},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-14T20:15:00Z","v":500,"vw":5.47},{"c":5.47,"h":5.48,"l":5.47,"n":3,"o":5.48,"t":"2026-10-14T22:30:00Z","v":459,"vw":5.477821},{"c":5.51,"h":5.51,"l":5.51,"n":4,"o":5.51,"t":"2026-10-15T08:00:00Z","v":490,"vw":5.51},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-15T08:15:00Z","v":1406,"vw":5.55},{"c":5.61,"h":5.62,"l":5.59,"n":44,"o":5.59,"t":"2026-10-15T08:45:00Z","v":67742,"vw":5.601328},{"c":5.68,"h":5.68,"l":5.64,"n":19,"o":5.64,"t":"2026-10-15T09:00:00Z","v":8384,"vw":5.654672},{"c":5.66,"h":5.68,"l":5.66,"n":7,"o":5.68,"t":"2026-10-15T09:15:00Z","v":2116,"vw":5.667442},{"c":5.65,"h":5.65,"l":5.65,"n":4,"o":5.65,"t":"2026-10-15T09:45:00Z","v":280,"vw":5.65},{"c":5.61,"h":5.64,"l":5.61,"n":4,"o":5.64,"t":"2026-10-15T10:00:00Z","v":1800,"vw":5.638305},{"c":5.6,"h":5.62,"l":5.59,"n":14,"o":5.62,"t":"2026-10-15T10:30:00Z","v":2570,"vw":5.615833},{"c":5.58,"h":5.59,"l":5.58,"n":6,"o":5.59,"t":"2026-10-15T10:45:00Z","v":13501,"vw":5.58328},{"c":5.59,"h":5.5915,"l":5.58,"n":23,"o":5.58,"t":"2026-10-15T11:00:00Z","v":13223,"vw":5.58406},{"c":5.6,"h":5.6,"l":5.5903,"n":2,"o":5.5903,"t":"2026-10-15T11:15:00Z","v":600,"vw":5.591917},{"c":5.61,"h":5.6104,"l":5.61,"n":9,"o":5.61,"t":"2026-10-15T11:30:00Z","v":7334,"vw":5.610008},{"c":5.59,"h":5.61,"l":5.59,"n":5,"o":5.61,"t":"2026-10-15T11:45:00Z","v":9180,"vw":5.604725},{"c":5.6101,"h":5.6101,"l":5.59,"n":3,"o":5.6002,"t":"2026-10-15T12:00:00Z","v":1049,"vw":5.592889},{"c":5.6203,"h":5.6203,"l":5.61,"n":5,"o":5.61,"t":"2026-10-15T12:15:00Z","v":11119,"vw":5.610093},{"c":5.611,"h":5.62,"l":5.61,"n":6,"o":5.61,"t":"2026-10-15T12:30:00Z","v":560,"vw":5.6162},{"c":5.62,"h":5.62,"l":5.611,"n":3,"o":5.611,"t":"2026-10-15T12:45:00Z","v":209,"vw":5.615673},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-15T13:00:00Z","v":100,"vw":5.61},{"c":5.6101,"h":5.62,"l":5.61,"n":12,"o":5.62,"t":"2026-10-15T13:15:00Z","v":2032,"vw":5.613943},{"c":5.545,"h":5.615,"l":5.545,"n":1095,"o":5.61,"t":"2026-10-15T13:30:00Z","v":1456628,"vw":5.580143},{"c":5.545,"h":5.56,"l":5.54,"n":1221,"o":5.54,"t":"2026-10-15T13:45:00Z","v":1167092,"vw":5.548759},{"c":5.535,"h":5.5651,"l":5.5305,"n":2758,"o":5.545,"t":"2026-10-15T14:00:00Z","v":1468567,"vw":5.552355},{"c":5.545,"h":5.55,"l":5.5224,"n":1355,"o":5.535,"t":"2026-10-15T14:15:00Z","v":1977178,"vw":5.533778},{"c":5.5785,"h":5.595,"l":5.545,"n":1006,"o":5.545,"t":"2026-10-15T14:30:00Z","v":1751045,"vw":5.575173},{"c":5.585,"h":5.5967,"l":5.57,"n":1114,"o":5.575,"t":"2026-10-15T14:45:00Z","v":1489122,"vw":5.585606},{"c":5.565,"h":5.5951,"l":5.56,"n":943,"o":5.59,"t":"2026-10-15T15:00:00Z","v":1577646,"vw":5.57644},{"c":5.555,"h":5.57,"l":5.55,"n":1132,"o":5.565,"t":"2026-10-15T15:15:00Z","v":668058,"vw":5.561919},{"c":5.575,"h":5.58,"l":5.55,"n":1054,"o":5.555,"t":"2026-10-15T15:30:00Z","v":1323699,"vw":5.562711},{"c":5.575,"h":5.58,"l":5.57,"n":385,"o":5.575,"t":"2026-10-15T15:45:00Z","v":154960,"vw":5.577566},{"c":5.535,"h":5.58,"l":5.51,"n":1491,"o":5.575,"t":"2026-10-15T16:00:00Z","v":3468152,"vw":5.547706},{"c":5.555,"h":5.56,"l":5.535,"n":608,"o":5.535,"t":"2026-10-15T16:15:00Z","v":547297,"vw":5.544021},{"c":5.46,"h":5.555,"l":5.46,"n":2018,"o":5.555,"t":"2026-10-15T16:30:00Z","v":4696476,"vw":5.509847},{"c":5.44,"h":5.47,"l":5.42,"n":1732,"o":5.465,"t":"2026-10-15T16:45:00Z","v":2467282,"vw":5.443997},{"c":5.465,"h":5.47,"l":5.43,"n":1447,"o":5.44,"t":"2026-10-15T17:00:00Z","v":2451971,"vw":5.451781},{"c":5.465,"h":5.47,"l":5.44,"n":1075,"o":5.465,"t":"2026-10-15T17:15:00Z","v":1084551,"vw":5.453736},{"c":5.47,"h":5.48,"l":5.46,"n":799,"o":5.465,"t":"2026-10-15T17:30:00Z","v":455224,"vw":5.467769},{"c":5.475,"h":5.49,"l":5.47,"n":1205,"o":5.475,"t":"2026-10-15T17:45:00Z","v":832534,"vw":5.478882},{"c":5.475,"h":5.48,"l":5.4625,"n":858,"o":5.475,"t":"2026-10-15T18:00:00Z","v":674850,"vw":5.470369},{"c":5.47,"h":5.48,"l":5.47,"n":657,"o":5.48,"t":"2026-10-15T18:15:00Z","v":400454,"vw":5.474289},{"c":5.481,"h":5.49,"l":5.47,"n":888,"o":5.475,"t":"2026-10-15T18:30:00Z","v":849733,"vw":5.478442},{"c":5.49,"h":5.5,"l":5.48,"n":1269,"o":5.48,"t":"2026-10-15T18:45:00Z","v":999746,"vw":5.487145},{"c":5.48,"h":5.5,"l":5.48,"n":1245,"o":5.485,"t":"2026-10-15T19:00:00Z","v":921557,"vw":5.488238},{"c":5.475,"h":5.49,"l":5.47,"n":1508,"o":5.485,"t":"2026-10-15T19:15:00Z","v":843753,"vw":5.479727},{"c":5.475,"h":5.49,"l":5.47,"n":1699,"o":5.47,"t":"2026-10-15T19:30:00Z","v":1486339,"vw":5.478072},{"c":5.48,"h":5.49,"l":5.47,"n":1998,"o":5.475,"t":"2026-10-15T19:45:00Z","v":1416120,"vw":5.480615},{"c":5.48,"h":5.48,"l":5.47,"n":18,"o":5.47,"t":"2026-10-15T20:00:00Z","v":845869,"vw":5.470001},{"c":5.4887,"h":5.4887,"l":5.47,"n":4,"o":5.4757,"t":"2026-10-15T20:15:00Z","v":51273,"vw":5.475804},{"c":5.47,"h":5.49,"l":5.47,"n":2,"o":5.49,"t":"2026-10-15T20:30:00Z","v":1650,"vw":5.474242},{"c":5.48,"h":5.5,"l":5.47,"n":14,"o":5.5,"t":"2026-10-16T08:00:00Z","v":20324,"vw":5.471091},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-10-16T08:15:00Z","v":11601,"vw":5.48},{"c":5.48,"h":5.49,"l":5.48,"n":8,"o":5.49,"t":"2026-10-16T09:00:00Z","v":340,"vw":5.485},{"c":5.5,"h":5.5,"l":5.48,"n":5,"o":5.48,"t":"2026-10-16T09:15:00Z","v":420,"vw":5.4925},{"c":5.51,"h":5.51,"l":5.48,"n":8,"o":5.48,"t":"2026-10-16T09:30:00Z","v":20230,"vw":5.49995},{"c":5.51,"h":5.51,"l":5.5,"n":3,"o":5.5,"t":"2026-10-16T09:45:00Z","v":210,"vw":5.505},{"c":5.48,"h":5.51,"l":5.48,"n":6,"o":5.5,"t":"2026-10-16T10:00:00Z","v":18600,"vw":5.499946},{"c":5.51,"h":5.51,"l":5.49,"n":9,"o":5.5,"t":"2026-10-16T10:15:00Z","v":1653,"vw":5.500648},{"c":5.51,"h":5.52,"l":5.5,"n":26,"o":5.5,"t":"2026-10-16T10:30:00Z","v":6280,"vw":5.509322},{"c":5.51,"h":5.51,"l":5.5,"n":3,"o":5.5,"t":"2026-10-16T10:45:00Z","v":210,"vw":5.505},{"c":5.5,"h":5.5,"l":5.4904,"n":5,"o":5.4904,"t":"2026-10-16T11:00:00Z","v":500,"vw":5.49532},{"c":5.49,"h":5.5,"l":5.49,"n":34,"o":5.49,"t":"2026-10-16T11:15:00Z","v":103624,"vw":5.49471},{"c":5.48,"h":5.5,"l":5.48,"n":49,"o":5.49,"t":"2026-10-16T11:30:00Z","v":116461,"vw":5.484519},{"c":5.51,"h":5.51,"l":5.48,"n":80,"o":5.48,"t":"2026-10-16T11:45:00Z","v":199817,"vw":5.494267},{"c":5.52,"h":5.52,"l":5.51,"n":15,"o":5.51,"t":"2026-10-16T12:00:00Z","v":26626,"vw":5.51219},{"c":5.52,"h":5.53,"l":5.5185,"n":64,"o":5.52,"t":"2026-10-16T12:15:00Z","v":152702,"vw":5.520582},{"c":5.52,"h":5.53,"l":5.52,"n":7,"o":5.53,"t":"2026-10-16T12:30:00Z","v":19049,"vw":5.529948},{"c":5.52,"h":5.52,"l":5.5118,"n":7,"o":5.52,"t":"2026-10-16T12:45:00Z","v":18732,"vw":5.519833},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-16T13:00:00Z","v":913,"vw":5.52},{"c":5.53,"h":5.53,"l":5.53,"n":4,"o":5.53,"t":"2026-10-16T13:15:00Z","v":7000,"vw":5.53},{"c":5.555,"h":5.57,"l":5.51,"n":812,"o":5.52,"t":"2026-10-16T13:30:00Z","v":1177700,"vw":5.54153},{"c":5.545,"h":5.56,"l":5.5426,"n":806,"o":5.555,"t":"2026-10-16T13:45:00Z","v":909754,"vw":5.551167},{"c":5.54,"h":5.557,"l":5.53,"n":536,"o":5.545,"t":"2026-10-16T14:00:00Z","v":722504,"vw":5.544961},{"c":5.565,"h":5.57,"l":5.5401,"n":585,"o":5.5488,"t":"2026-10-16T14:15:00Z","v":686227,"vw":5.556023},{"c":5.545,"h":5.57,"l":5.5401,"n":653,"o":5.56,"t":"2026-10-16T14:30:00Z","v":566103,"vw":5.554538},{"c":5.56,"h":5.56,"l":5.545,"n":617,"o":5.545,"t":"2026-10-16T14:45:00Z","v":788229,"vw":5.552991},{"c":5.565,"h":5.57,"l":5.555,"n":466,"o":5.555,"t":"2026-10-16T15:00:00Z","v":219532,"vw":5.563024},{"c":5.545,"h":5.57,"l":5.535,"n":870,"o":5.565,"t":"2026-10-16T15:15:00Z","v":1568324,"vw":5.544423},{"c":5.535,"h":5.56,"l":5.53,"n":1882,"o":5.5428,"t":"2026-10-16T15:30:00Z","v":3158852,"vw":5.546383},{"c":5.515,"h":5.54,"l":5.51,"n":599,"o":5.535,"t":"2026-10-16T15:45:00Z","v":743361,"vw":5.526146},{"c":5.505,"h":5.52,"l":5.5,"n":774,"o":5.515,"t":"2026-10-16T16:00:00Z","v":240418,"vw":5.507896},{"c":5.505,"h":5.51,"l":5.49,"n":1049,"o":5.505,"t":"2026-10-16T16:15:00Z","v":1130641,"vw":5.500092},{"c":5.49,"h":5.5099,"l":5.48,"n":1035,"o":5.5,"t":"2026-10-16T16:30:00Z","v":482254,"vw":5.490886},{"c":5.49,"h":5.4974,"l":5.475,"n":808,"o":5.49,"t":"2026-10-16T16:45:00Z","v":1119597,"vw":5.4855},{"c":5.475,"h":5.486,"l":5.47,"n":478,"o":5.485,"t":"2026-10-16T17:00:00Z","v":272942,"vw":5.475311},{"c":5.48,"h":5.49,"l":5.4601,"n":1055,"o":5.47,"t":"2026-10-16T17:15:00Z","v":514928,"vw":5.473567},{"c":5.495,"h":5.5,"l":5.48,"n":598,"o":5.48,"t":"2026-10-16T17:30:00Z","v":389552,"vw":5.487431},{"c":5.48,"h":5.495,"l":5.48,"n":483,"o":5.495,"t":"2026-10-16T17:45:00Z","v":318816,"vw":5.48468},{"c":5.48,"h":5.49,"l":5.47,"n":594,"o":5.48,"t":"2026-10-16T18:00:00Z","v":496158,"vw":5.479596},{"c":5.475,"h":5.485,"l":5.47,"n":632,"o":5.48,"t":"2026-10-16T18:15:00Z","v":269204,"vw":5.475338},{"c":5.475,"h":5.486,"l":5.4624,"n":806,"o":5.475,"t":"2026-10-16T18:30:00Z","v":721757,"vw":5.475801},{"c":5.465,"h":5.48,"l":5.46,"n":570,"o":5.475,"t":"2026-10-16T18:45:00Z","v":162467,"vw":5.470663},{"c":5.475,"h":5.4775,"l":5.46,"n":654,"o":5.465,"t":"2026-10-16T19:00:00Z","v":599236,"vw":5.469672},{"c":5.485,"h":5.49,"l":5.47,"n":497,"o":5.475,"t":"2026-10-16T19:15:00Z","v":279007,"vw":5.478237},{"c":5.4725,"h":5.49,"l":5.47,"n":1070,"o":5.4801,"t":"2026-10-16T19:30:00Z","v":425492,"vw":5.480019},{"c":5.495,"h":5.5,"l":5.47,"n":2028,"o":5.475,"t":"2026-10-16T19:45:00Z","v":894407,"vw":5.486735},{"c":5.47,"h":5.49,"l":5.45,"n":26,"o":5.49,"t":"2026-10-16T20:00:00Z","v":747906,"vw":5.480189},{"c":5.4646,"h":5.4646,"l":5.4646,"n":2,"o":5.4646,"t":"2026-10-16T22:00:00Z","v":200,"vw":5.4646},{"c":5.48,"h":5.51,"l":5.48,"n":29,"o":5.51,"t":"2026-10-19T08:00:00Z","v":80501,"vw":5.481636},{"c":5.49,"h":5.49,"l":5.47,"n":15,"o":5.47,"t":"2026-10-19T08:15:00Z","v":32309,"vw":5.483645},{"c":5.48,"h":5.48,"l":5.48,"n":13,"o":5.48,"t":"2026-10-19T08:30:00Z","v":35656,"vw":5.48},{"c":5.48,"h":5.48,"l":5.47,"n":12,"o":5.47,"t":"2026-10-19T08:45:00Z","v":28203,"vw":5.477091},{"c":5.47,"h":5.48,"l":5.47,"n":40,"o":5.47,"t":"2026-10-19T09:00:00Z","v":16270,"vw":5.479484},{"c":5.48,"h":5.48,"l":5.47,"n":3,"o":5.47,"t":"2026-10-19T09:15:00Z","v":300,"vw":5.476667},{"c":5.49,"h":5.49,"l":5.47,"n":21,"o":5.47,"t":"2026-10-19T09:30:00Z","v":49255,"vw":5.488933},{"c":5.48,"h":5.49,"l":5.48,"n":10,"o":5.49,"t":"2026-10-19T09:45:00Z","v":27090,"vw":5.489926},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-19T10:00:00Z","v":100,"vw":5.49},{"c":5.48,"h":5.48,"l":5.47,"n":8,"o":5.47,"t":"2026-10-19T10:15:00Z","v":580,"vw":5.476},{"c":5.5,"h":5.5,"l":5.47,"n":71,"o":5.48,"t":"2026-10-19T10:30:00Z","v":192624,"vw":5.487591},{"c":5.48,"h":5.49,"l":5.48,"n":6,"o":5.49,"t":"2026-10-19T10:45:00Z","v":6211,"vw":5.480164},{"c":5.47,"h":5.48,"l":5.46,"n":7,"o":5.48,"t":"2026-10-19T11:00:00Z","v":574,"vw":5.47},{"c":5.4598,"h":5.46,"l":5.4598,"n":2,"o":5.46,"t":"2026-10-19T11:15:00Z","v":4596,"vw":5.459996},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-19T11:30:00Z","v":9414,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-19T11:45:00Z","v":4367,"vw":5.46},{"c":5.458,"h":5.46,"l":5.45,"n":5,"o":5.45,"t":"2026-10-19T12:00:00Z","v":1715,"vw":5.451259},{"c":5.46,"h":5.46,"l":5.46,"n":13,"o":5.46,"t":"2026-10-19T12:15:00Z","v":13295,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-19T12:30:00Z","v":100,"vw":5.46},{"c":5.45,"h":5.45,"l":5.45,"n":8,"o":5.45,"t":"2026-10-19T12:45:00Z","v":2511,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-19T13:00:00Z","v":337,"vw":5.45},{"c":5.43,"h":5.44,"l":5.43,"n":9,"o":5.44,"t":"2026-10-19T13:15:00Z","v":707,"vw":5.438571},{"c":5.435,"h":5.455,"l":5.425,"n":758,"o":5.43,"t":"2026-10-19T13:30:00Z","v":910818,"vw":5.43671},{"c":5.445,"h":5.445,"l":5.4301,"n":345,"o":5.4315,"t":"2026-10-19T13:45:00Z","v":227150,"vw":5.441525},{"c":5.44,"h":5.445,"l":5.43,"n":768,"o":5.445,"t":"2026-10-19T14:00:00Z","v":1164162,"vw":5.439168},{"c":5.44,"h":5.4476,"l":5.43,"n":404,"o":5.4399,"t":"2026-10-19T14:15:00Z","v":357082,"vw":5.439453},{"c":5.435,"h":5.44,"l":5.425,"n":711,"o":5.435,"t":"2026-10-19T14:30:00Z","v":1310673,"vw":5.430258},{"c":5.435,"h":5.44,"l":5.42,"n":897,"o":5.43,"t":"2026-10-19T14:45:00Z","v":996604,"vw":5.430236},{"c":5.43,"h":5.44,"l":5.42,"n":626,"o":5.435,"t":"2026-10-19T15:00:00Z","v":946324,"vw":5.430436},{"c":5.45,"h":5.45,"l":5.42,"n":667,"o":5.425,"t":"2026-10-19T15:15:00Z","v":583513,"vw":5.433433},{"c":5.44,"h":5.46,"l":5.44,"n":830,"o":5.445,"t":"2026-10-19T15:30:00Z","v":842417,"vw":5.449197},{"c":5.435,"h":5.45,"l":5.43,"n":382,"o":5.44,"t":"2026-10-19T15:45:00Z","v":228008,"vw":5.440769},{"c":5.415,"h":5.435,"l":5.41,"n":256,"o":5.435,"t":"2026-10-19T16:00:00Z","v":66347,"vw":5.41854},{"c":5.415,"h":5.42,"l":5.41,"n":249,"o":5.42,"t":"2026-10-19T16:15:00Z","v":74050,"vw":5.415681},{"c":5.41,"h":5.42,"l":5.4,"n":542,"o":5.41,"t":"2026-10-19T16:30:00Z","v":433976,"vw":5.410236},{"c":5.41,"h":5.415,"l":5.4,"n":326,"o":5.41,"t":"2026-10-19T16:45:00Z","v":216096,"vw":5.409125},{"c":5.3999,"h":5.41,"l":5.3901,"n":541,"o":5.405,"t":"2026-10-19T17:00:00Z","v":296933,"vw":5.401434},{"c":5.405,"h":5.41,"l":5.39,"n":497,"o":5.4,"t":"2026-10-19T17:15:00Z","v":444986,"vw":5.401615},{"c":5.41,"h":5.41,"l":5.4,"n":319,"o":5.405,"t":"2026-10-19T17:30:00Z","v":112767,"vw":5.405753},{"c":5.41,"h":5.41,"l":5.4,"n":278,"o":5.4026,"t":"2026-10-19T17:45:00Z","v":192492,"vw":5.404295},{"c":5.4012,"h":5.41,"l":5.39,"n":676,"o":5.405,"t":"2026-10-19T18:00:00Z","v":592305,"vw":5.399404},{"c":5.4,"h":5.41,"l":5.39,"n":447,"o":5.405,"t":"2026-10-19T18:15:00Z","v":354246,"vw":5.400946},{"c":5.4,"h":5.4,"l":5.3901,"n":324,"o":5.4,"t":"2026-10-19T18:30:00Z","v":88960,"vw":5.395968},{"c":5.4,"h":5.4,"l":5.3933,"n":290,"o":5.395,"t":"2026-10-19T18:45:00Z","v":76808,"vw":5.397634},{"c":5.395,"h":5.4,"l":5.39,"n":436,"o":5.4,"t":"2026-10-19T19:00:00Z","v":100623,"vw":5.395703},{"c":5.4,"h":5.4,"l":5.39,"n":798,"o":5.395,"t":"2026-10-19T19:15:00Z","v":266421,"vw":5.398075},{"c":5.4,"h":5.41,"l":5.3901,"n":1242,"o":5.4,"t":"2026-10-19T19:30:00Z","v":551440,"vw":5.401276},{"c":5.41,"h":5.41,"l":5.39,"n":2171,"o":5.4,"t":"2026-10-19T19:45:00Z","v":1599257,"vw":5.400214},{"c":5.41,"h":5.41,"l":5.41,"n":18,"o":5.41,"t":"2026-10-19T20:00:00Z","v":503548,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":3,"o":5.41,"t":"2026-10-19T20:30:00Z","v":250,"vw":5.41},{"c":5.36,"h":5.38,"l":5.35,"n":11,"o":5.37,"t":"2026-10-20T09:00:00Z","v":6740,"vw":5.360606},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-20T09:15:00Z","v":150,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-10-20T09:30:00Z","v":230,"vw":5.35},{"c":5.34,"h":5.35,"l":5.34,"n":6,"o":5.35,"t":"2026-10-20T09:45:00Z","v":470,"vw":5.3425},{"c":5.34,"h":5.35,"l":5.34,"n":2,"o":5.35,"t":"2026-10-20T10:00:00Z","v":200,"vw":5.345},{"c":5.36,"h":5.36,"l":5.35,"n":8,"o":5.36,"t":"2026-10-20T10:15:00Z","v":570,"vw":5.356},{"c":5.34,"h":5.35,"l":5.34,"n":12,"o":5.34,"t":"2026-10-20T10:30:00Z","v":700,"vw":5.342},{"c":5.34,"h":5.34,"l":5.3385,"n":25,"o":5.34,"t":"2026-10-20T11:00:00Z","v":5338,"vw":5.339962},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-20T11:30:00Z","v":103,"vw":5.33},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-20T11:45:00Z","v":100,"vw":5.32},{"c":5.33,"h":5.41,"l":5.325,"n":7,"o":5.33,"t":"2026-10-20T12:00:00Z","v":102991,"vw":5.407658},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-20T12:15:00Z","v":360,"vw":5.33},{"c":5.34,"h":5.34,"l":5.32,"n":4,"o":5.32,"t":"2026-10-20T12:30:00Z","v":1433,"vw":5.329533},{"c":5.34,"h":5.34,"l":5.34,"n":12,"o":5.34,"t":"2026-10-20T12:45:00Z","v":8485,"vw":5.34},{"c":5.36,"h":5.36,"l":5.35,"n":7,"o":5.35,"t":"2026-10-20T13:15:00Z","v":2875,"vw":5.359643},{"c":5.4,"h":5.405,"l":5.355,"n":1507,"o":5.36,"t":"2026-10-20T13:30:00Z","v":1168191,"vw":5.377354},{"c":5.4,"h":5.415,"l":5.39,"n":1512,"o":5.39,"t":"2026-10-20T13:45:00Z","v":1230677,"vw":5.408029},{"c":5.415,"h":5.415,"l":5.395,"n":1303,"o":5.4,"t":"2026-10-20T14:00:00Z","v":1026691,"vw":5.403373},{"c":5.475,"h":5.48,"l":5.41,"n":1760,"o":5.415,"t":"2026-10-20T14:15:00Z","v":1915092,"vw":5.444579},{"c":5.48,"h":5.48,"l":5.4601,"n":1806,"o":5.475,"t":"2026-10-20T14:30:00Z","v":4221821,"vw":5.470818},{"c":5.455,"h":5.475,"l":5.45,"n":1345,"o":5.475,"t":"2026-10-20T14:45:00Z","v":1529176,"vw":5.462182},{"c":5.425,"h":5.4588,"l":5.425,"n":1545,"o":5.455,"t":"2026-10-20T15:00:00Z","v":4635050,"vw":5.44188},{"c":5.415,"h":5.44,"l":5.41,"n":1160,"o":5.43,"t":"2026-10-20T15:15:00Z","v":1945749,"vw":5.425052},{"c":5.43,"h":5.435,"l":5.39,"n":1492,"o":5.415,"t":"2026-10-20T15:30:00Z","v":3255040,"vw":5.408754},{"c":5.4201,"h":5.43,"l":5.41,"n":805,"o":5.42,"t":"2026-10-20T15:45:00Z","v":1607029,"vw":5.420321},{"c":5.415,"h":5.43,"l":5.41,"n":652,"o":5.425,"t":"2026-10-20T16:00:00Z","v":227095,"vw":5.421362},{"c":5.42,"h":5.43,"l":5.41,"n":460,"o":5.415,"t":"2026-10-20T16:15:00Z","v":353136,"vw":5.419605},{"c":5.415,"h":5.43,"l":5.41,"n":496,"o":5.4201,"t":"2026-10-20T16:30:00Z","v":567222,"vw":5.419794},{"c":5.415,"h":5.416,"l":5.41,"n":320,"o":5.415,"t":"2026-10-20T16:45:00Z","v":81983,"vw":5.413289},{"c":5.415,"h":5.42,"l":5.405,"n":418,"o":5.415,"t":"2026-10-20T17:00:00Z","v":299968,"vw":5.410564},{"c":5.415,"h":5.42,"l":5.41,"n":300,"o":5.415,"t":"2026-10-20T17:15:00Z","v":131214,"vw":5.416864},{"c":5.415,"h":5.425,"l":5.41,"n":482,"o":5.419,"t":"2026-10-20T17:30:00Z","v":307612,"vw":5.419557},{"c":5.4199,"h":5.42,"l":5.41,"n":370,"o":5.42,"t":"2026-10-20T17:45:00Z","v":136240,"vw":5.418962},{"c":5.425,"h":5.4299,"l":5.4101,"n":522,"o":5.42,"t":"2026-10-20T18:00:00Z","v":284137,"vw":5.420512},{"c":5.415,"h":5.4299,"l":5.41,"n":660,"o":5.425,"t":"2026-10-20T18:15:00Z","v":286467,"vw":5.418583},{"c":5.4126,"h":5.42,"l":5.41,"n":384,"o":5.415,"t":"2026-10-20T18:30:00Z","v":155793,"vw":5.416565},{"c":5.415,"h":5.42,"l":5.4123,"n":457,"o":5.415,"t":"2026-10-20T18:45:00Z","v":63004,"vw":5.415345},{"c":5.415,"h":5.42,"l":5.4101,"n":389,"o":5.415,"t":"2026-10-20T19:00:00Z","v":61295,"vw":5.41604},{"c":5.425,"h":5.43,"l":5.4,"n":668,"o":5.415,"t":"2026-10-20T19:15:00Z","v":637872,"vw":5.412397},{"c":5.41,"h":5.4251,"l":5.41,"n":895,"o":5.425,"t":"2026-10-20T19:30:00Z","v":937303,"vw":5.419172},{"c":5.405,"h":5.42,"l":5.4,"n":2326,"o":5.41,"t":"2026-10-20T19:45:00Z","v":710850,"vw":5.407406},{"c":5.41,"h":5.41,"l":5.41,"n":22,"o":5.41,"t":"2026-10-20T20:00:00Z","v":506591,"vw":5.41},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-20T20:45:00Z","v":100,"vw":5.44},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-20T21:45:00Z","v":817,"vw":5.44},{"c":5.4384,"h":5.4384,"l":5.4384,"n":1,"o":5.4384,"t":"2026-10-20T22:00:00Z","v":100,"vw":5.4384},{"c":5.4,"h":5.4,"l":5.4,"n":20,"o":5.4,"t":"2026-10-20T22:30:00Z","v":221,"vw":5.4},{"c":5.4,"h":5.4,"l":5.39,"n":3,"o":5.39,"t":"2026-10-20T23:00:00Z","v":289,"vw":5.395},{"c":5.43,"h":5.43,"l":5.43,"n":10,"o":5.43,"t":"2026-10-21T08:00:00Z","v":342,"vw":5.43},{"c":5.41,"h":5.43,"l":5.41,"n":19,"o":5.43,"t":"2026-10-21T09:00:00Z","v":1320,"vw":5.419091},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-21T09:15:00Z","v":210,"vw":5.44},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-21T09:30:00Z","v":365,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-21T09:45:00Z","v":200,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-21T10:00:00Z","v":130,"vw":5.43},{"c":5.44,"h":5.44,"l":5.42,"n":7,"o":5.44,"t":"2026-10-21T10:15:00Z","v":510,"vw":5.43},{"c":5.43,"h":5.44,"l":5.43,"n":11,"o":5.44,"t":"2026-10-21T10:30:00Z","v":870,"vw":5.435},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-21T10:45:00Z","v":150,"vw":5.44},{"c":5.4503,"h":5.4503,"l":5.44,"n":3,"o":5.44,"t":"2026-10-21T11:00:00Z","v":300,"vw":5.443433},{"c":5.46,"h":5.46,"l":5.46,"n":3,"o":5.46,"t":"2026-10-21T11:30:00Z","v":900,"vw":5.46},{"c":5.47,"h":5.47,"l":5.47,"n":11,"o":5.47,"t":"2026-10-21T11:45:00Z","v":3702,"vw":5.47},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-10-21T12:00:00Z","v":574,"vw":5.47},{"c":5.48,"h":5.48,"l":5.48,"n":3,"o":5.48,"t":"2026-10-21T12:30:00Z","v":2246,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-10-21T12:45:00Z","v":3697,"vw":5.48},{"c":5.5,"h":5.5,"l":5.49,"n":7,"o":5.49,"t":"2026-10-21T13:00:00Z","v":11156,"vw":5.499673},{"c":5.51,"h":5.51,"l":5.5,"n":8,"o":5.5,"t":"2026-10-21T13:15:00Z","v":632,"vw":5.506667},{"c":5.48,"h":5.52,"l":5.465,"n":782,"o":5.51,"t":"2026-10-21T13:30:00Z","v":1127151,"vw":5.486025},{"c":5.47,"h":5.49,"l":5.47,"n":609,"o":5.48,"t":"2026-10-21T13:45:00Z","v":717467,"vw":5.479828},{"c":5.475,"h":5.48,"l":5.455,"n":730,"o":5.475,"t":"2026-10-21T14:00:00Z","v":1159646,"vw":5.46721},{"c":5.4888,"h":5.49,"l":5.4601,"n":624,"o":5.475,"t":"2026-10-21T14:15:00Z","v":985554,"vw":5.474279},{"c":5.485,"h":5.5,"l":5.48,"n":799,"o":5.485,"t":"2026-10-21T14:30:00Z","v":559616,"vw":5.487291},{"c":5.47,"h":5.4876,"l":5.465,"n":687,"o":5.485,"t":"2026-10-21T14:45:00Z","v":961638,"vw":5.471829},{"c":5.48,"h":5.48,"l":5.4698,"n":666,"o":5.47,"t":"2026-10-21T15:00:00Z","v":728643,"vw":5.476697},{"c":5.49,"h":5.495,"l":5.475,"n":606,"o":5.48,"t":"2026-10-21T15:15:00Z","v":588582,"vw":5.484347},{"c":5.495,"h":5.51,"l":5.49,"n":860,"o":5.495,"t":"2026-10-21T15:30:00Z","v":979689,"vw":5.500575},{"c":5.495,"h":5.5,"l":5.49,"n":234,"o":5.495,"t":"2026-10-21T15:45:00Z","v":87386,"vw":5.498811},{"c":5.495,"h":5.5,"l":5.49,"n":393,"o":5.495,"t":"2026-10-21T16:00:00Z","v":71817,"vw":5.494603},{"c":5.505,"h":5.51,"l":5.495,"n":480,"o":5.495,"t":"2026-10-21T16:15:00Z","v":395964,"vw":5.501052},{"c":5.505,"h":5.525,"l":5.5,"n":559,"o":5.51,"t":"2026-10-21T16:30:00Z","v":703457,"vw":5.515259},{"c":5.505,"h":5.51,"l":5.5,"n":246,"o":5.505,"t":"2026-10-21T16:45:00Z","v":112343,"vw":5.504736},{"c":5.51,"h":5.51,"l":5.5,"n":186,"o":5.505,"t":"2026-10-21T17:00:00Z","v":35156,"vw":5.504815},{"c":5.505,"h":5.51,"l":5.5,"n":143,"o":5.505,"t":"2026-10-21T17:15:00Z","v":12013,"vw":5.504021},{"c":5.51,"h":5.51,"l":5.5,"n":265,"o":5.505,"t":"2026-10-21T17:30:00Z","v":39874,"vw":5.504464},{"c":5.505,"h":5.51,"l":5.5,"n":237,"o":5.505,"t":"2026-10-21T17:45:00Z","v":36317,"vw":5.506044},{"c":5.505,"h":5.51,"l":5.5,"n":271,"o":5.505,"t":"2026-10-21T18:00:00Z","v":55167,"vw":5.505405},{"c":5.505,"h":5.51,"l":5.5,"n":212,"o":5.505,"t":"2026-10-21T18:15:00Z","v":41569,"vw":5.505087},{"c":5.505,"h":5.51,"l":5.5,"n":254,"o":5.505,"t":"2026-10-21T18:30:00Z","v":33213,"vw":5.504466},{"c":5.475,"h":5.51,"l":5.475,"n":754,"o":5.505,"t":"2026-10-21T18:45:00Z","v":540834,"vw":5.493268},{"c":5.47,"h":5.475,"l":5.455,"n":651,"o":5.475,"t":"2026-10-21T19:00:00Z","v":704521,"vw":5.464146},{"c":5.489,"h":5.49,"l":5.47,"n":785,"o":5.47,"t":"2026-10-21T19:15:00Z","v":344787,"vw":5.477519},{"c":5.49,"h":5.5,"l":5.48,"n":1138,"o":5.4899,"t":"2026-10-21T19:30:00Z","v":660277,"vw":5.490993},{"c":5.49,"h":5.5,"l":5.48,"n":1747,"o":5.495,"t":"2026-10-21T19:45:00Z","v":766178,"vw":5.489206},{"c":5.49,"h":5.49,"l":5.49,"n":14,"o":5.49,"t":"2026-10-21T20:00:00Z","v":572699,"vw":5.49},{"c":5.48,"h":5.48,"l":5.45,"n":3,"o":5.45,"t":"2026-10-22T08:00:00Z","v":360,"vw":5.459091},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-22T08:15:00Z","v":8900,"vw":5.43},{"c":5.41,"h":5.43,"l":5.41,"n":6,"o":5.43,"t":"2026-10-22T10:30:00Z","v":330,"vw":5.42},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-22T10:45:00Z","v":110,"vw":5.43},{"c":5.41,"h":5.42,"l":5.41,"n":10,"o":5.42,"t":"2026-10-22T11:00:00Z","v":804,"vw":5.418187},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-22T12:15:00Z","v":1000,"vw":5.41},{"c":5.41,"h":5.41,"l":5.4085,"n":7,"o":5.4085,"t":"2026-10-22T12:30:00Z","v":2400,"vw":5.409938},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-22T12:45:00Z","v":1100,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-10-22T13:15:00Z","v":1510,"vw":5.4},{"c":5.435,"h":5.435,"l":5.4,"n":314,"o":5.4,"t":"2026-10-22T13:30:00Z","v":432936,"vw":5.42084},{"c":5.435,"h":5.44,"l":5.42,"n":309,"o":5.435,"t":"2026-10-22T13:45:00Z","v":532061,"vw":5.430767},{"c":5.4085,"h":5.4374,"l":5.4,"n":613,"o":5.435,"t":"2026-10-22T14:00:00Z","v":1337530,"vw":5.420088},{"c":5.375,"h":5.4076,"l":5.375,"n":533,"o":5.405,"t":"2026-10-22T14:15:00Z","v":654488,"vw":5.3905},{"c":5.35,"h":5.38,"l":5.35,"n":1537,"o":5.38,"t":"2026-10-22T14:30:00Z","v":1657561,"vw":5.361602},{"c":5.3423,"h":5.36,"l":5.33,"n":1267,"o":5.35,"t":"2026-10-22T14:45:00Z","v":1501427,"vw":5.343863},{"c":5.325,"h":5.35,"l":5.32,"n":779,"o":5.345,"t":"2026-10-22T15:00:00Z","v":1057156,"vw":5.331588},{"c":5.335,"h":5.355,"l":5.32,"n":655,"o":5.325,"t":"2026-10-22T15:15:00Z","v":1235187,"vw":5.344199},{"c":5.345,"h":5.35,"l":5.32,"n":863,"o":5.335,"t":"2026-10-22T15:30:00Z","v":1444625,"vw":5.334899},{"c":5.3539,"h":5.37,"l":5.34,"n":530,"o":5.345,"t":"2026-10-22T15:45:00Z","v":660641,"vw":5.358013},{"c":5.365,"h":5.37,"l":5.355,"n":704,"o":5.36,"t":"2026-10-22T16:00:00Z","v":504055,"vw":5.36092},{"c":5.365,"h":5.38,"l":5.36,"n":319,"o":5.365,"t":"2026-10-22T16:15:00Z","v":354298,"vw":5.370658},{"c":5.355,"h":5.37,"l":5.3501,"n":317,"o":5.36,"t":"2026-10-22T16:30:00Z","v":135708,"vw":5.363087},{"c":5.365,"h":5.37,"l":5.35,"n":371,"o":5.3526,"t":"2026-10-22T16:45:00Z","v":175554,"vw":5.360966},{"c":5.36,"h":5.37,"l":5.36,"n":672,"o":5.365,"t":"2026-10-22T17:00:00Z","v":483538,"vw":5.360805},{"c":5.375,"h":5.38,"l":5.36,"n":515,"o":5.3605,"t":"2026-10-22T17:15:00Z","v":488066,"vw":5.369755},{"c":5.375,"h":5.38,"l":5.37,"n":186,"o":5.375,"t":"2026-10-22T17:30:00Z","v":37741,"vw":5.375792},{"c":5.375,"h":5.38,"l":5.37,"n":400,"o":5.37,"t":"2026-10-22T17:45:00Z","v":196088,"vw":5.371304},{"c":5.3623,"h":5.38,"l":5.36,"n":458,"o":5.375,"t":"2026-10-22T18:00:00Z","v":176007,"vw":5.369098},{"c":5.3701,"h":5.38,"l":5.36,"n":505,"o":5.365,"t":"2026-10-22T18:15:00Z","v":457771,"vw":5.370026},{"c":5.37,"h":5.375,"l":5.36,"n":405,"o":5.37,"t":"2026-10-22T18:30:00Z","v":245758,"vw":5.369027},{"c":5.365,"h":5.37,"l":5.36,"n":454,"o":5.37,"t":"2026-10-22T18:45:00Z","v":215553,"vw":5.367396},{"c":5.36,"h":5.375,"l":5.35,"n":741,"o":5.36,"t":"2026-10-22T19:00:00Z","v":654644,"vw":5.36503},{"c":5.365,"h":5.37,"l":5.36,"n":371,"o":5.365,"t":"2026-10-22T19:15:00Z","v":92208,"vw":5.364185},{"c":5.36,"h":5.37,"l":5.36,"n":598,"o":5.365,"t":"2026-10-22T19:30:00Z","v":156680,"vw":5.362876},{"c":5.37,"h":5.37,"l":5.36,"n":1669,"o":5.36,"t":"2026-10-22T19:45:00Z","v":487638,"vw":5.365458},{"c":5.38,"h":5.38,"l":5.37,"n":22,"o":5.37,"t":"2026-10-22T20:00:00Z","v":495337,"vw":5.379701}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":6.501783159936508,"iv":0.4283021775130865,"gamma":0.3410719080230573,"theta":-0.0017857521079736281,"vega":0.002626129290056599,"rho":0.0003811704838833118,"breakevenPct":21.315672117778963},{"delta":0.15,"premium":0.12391759390262921,"strike":7.413108484323274,"iv":0.8933905880343584,"gamma":0.32946284192332154,"theta":-0.006647809518462667,"vega":0.0034453381219786356,"rho":0.0005176292708960815,"breakevenPct":40.09342152836253},{"delta":0.2,"premium":0.26863289564995285,"strike":9.48046993785647,"iv":1.758452324552393,"gamma":0.18854529725700092,"theta":-0.014011596809283397,"vega":0.004156940670958774,"rho":0.0006279475470186499,"breakevenPct":81.21008984212682},{"delta":0.25,"premium":0.375,"strike":9.906176028234222,"iv":2.187142692576658,"gamma":0.09590036843046634,"theta":-0.01828194314528468,"vega":0.004819237450004959,"rho":0.0007649613463541021,"breakevenPct":91.09992617535728},{"delta":0.3,"premium":0.375,"strike":7.84190679799735,"iv":1.6574700027007765,"gamma":0.14282069229420932,"theta":-0.015039050589636838,"vega":0.0052533235829197115,"rho":0.0009755639579278613,"breakevenPct":52.730609628203524},{"delta":0.35,"premium":0.3838894090998744,"strike":6.881474545335008,"iv":1.3601470468343186,"gamma":0.18418815634255084,"theta":-0.012970654103382306,"vega":0.0054371379079798466,"rho":0.001179720874809277,"breakevenPct":35.04393967351083},{"delta":0.4,"premium":0.40229193790792417,"strike":6.636107494561011,"iv":1.2465258878835728,"gamma":0.21795339416955256,"theta":-0.011879019504610486,"vega":0.005380129834430049,"rho":0.0013771137563978412,"breakevenPct":30.825268261504373},{"delta":0.45,"premium":0.42069446671597394,"strike":6.390740443787014,"iv":1.1329047289328271,"gamma":0.2517186319965543,"theta":-0.010787384905838669,"vega":0.005323121760880251,"rho":0.0015745066379864048,"breakevenPct":26.606596849497926},{"delta":0.5,"premium":0.4390969955240237,"strike":6.145373393013017,"iv":1.0192835699820813,"gamma":0.285483869823556,"theta":-0.00969575030706685,"vega":0.005266113687330454,"rho":0.0017718995195749685,"breakevenPct":22.387925437491475},{"delta":0.55,"premium":0.45749952433207347,"strike":5.9000063422390205,"iv":0.9056624110313355,"gamma":0.3192491076505577,"theta":-0.00860411570829503,"vega":0.005209105613780657,"rho":0.0019692924011635326,"breakevenPct":18.16925402548502},{"delta":0.6,"premium":0.47590205314012324,"strike":5.654639291465024,"iv":0.7920412520805898,"gamma":0.3530143454775594,"theta":-0.007512481109523213,"vega":0.00515209754023086,"rho":0.0021666852827520963,"breakevenPct":13.950582613478577},{"delta":0.65,"premium":0.494304581948173,"strike":5.409272240691027,"iv":0.678420093129844,"gamma":0.3867795833045612,"theta":-0.0064208465107513935,"vega":0.005095089466681062,"rho":0.0023640781643406604,"breakevenPct":9.731911201472123},{"delta":0.7,"premium":0.5127071107562228,"strike":5.16390518991703,"iv":0.5647989341790983,"gamma":0.4205448211315628,"theta":-0.005329211911979577,"vega":0.005038081393131265,"rho":0.002561471045929224,"breakevenPct":5.513239789465679},{"delta":0.75,"premium":0.6104004449388207,"strike":4.907675194660734,"iv":0.5228939933259176,"gamma":0.41341757508342614,"theta":-0.004535372636262514,"vega":0.0047599555061179095,"rho":0.0026985836305189383,"breakevenPct":2.566461702593969},{"delta":0.8,"premium":0.867630700778643,"strike":4.629588431590657,"iv":0.6252855394883203,"gamma":0.324012680756396,"theta":-0.004340711902113459,"vega":0.004036929922135706,"rho":0.0027144093524724133,"breakevenPct":2.178794281957242},{"delta":0.85,"premium":1.1248609566184649,"strike":4.351501668520578,"iv":0.7276770856507229,"gamma":0.23460778642936606,"theta":-0.004146051167964405,"vega":0.0033139043381535047,"rho":0.002730235074425888,"breakevenPct":1.7911268613205158},{"delta":0.9,"premium":1.3820912124582871,"strike":4.073414905450501,"iv":0.8300686318131256,"gamma":0.1452028921023359,"theta":-0.00395139043381535,"vega":0.0025908787541713014,"rho":0.0027460607963793624,"breakevenPct":1.4034594406837888}],"put":[{"delta":0.1,"premium":0.375,"strike":2.4939575435537846,"iv":3.4280069484028033,"gamma":0.03619915870946948,"theta":-0.014874255545487975,"vega":0.0026351736765848,"rho":-0.0007303923063667668,"breakevenPct":60.61417205290363},{"delta":0.15,"premium":0.375,"strike":3.3492921882798488,"iv":2.3803823262192267,"gamma":0.06891339116056726,"theta":-0.01380472178216625,"vega":0.003499573137199878,"rho":-0.000947484395833414,"breakevenPct":44.71575858215895},{"delta":0.2,"premium":0.375,"strike":4.025101629997658,"iv":1.731882505880361,"gamma":0.10797926497707167,"theta":-0.012415933202082535,"vega":0.004234432646169552,"rho":-0.0011651291084942036,"breakevenPct":32.154244795582564},{"delta":0.25,"premium":0.375,"strike":4.3811150044105,"iv":1.446089533761128,"gamma":0.16115704288323662,"theta":-0.01109227162174905,"vega":0.004710436149252415,"rho":-0.0013839771656328703,"breakevenPct":25.536895828801118},{"delta":0.3,"premium":0.375,"strike":4.737128378823341,"iv":1.1602965616418945,"gamma":0.21433482078940158,"theta":-0.009768610041415566,"vega":0.005186439652335279,"rho":-0.0016028252227715369,"breakevenPct":18.919546862019676},{"delta":0.35,"premium":0.5101871443380217,"strike":5.150906579726164,"iv":0.9729976399995146,"gamma":0.2491999444881064,"theta":-0.008818949429612163,"vega":0.005484749629016724,"rho":-0.0019279162984544675,"breakevenPct":13.741274435164643},{"delta":0.4,"premium":1.0269095567986717,"strike":5.727712993635727,"iv":1.0636759930542572,"gamma":0.23238172605177668,"theta":-0.008924822319200387,"vega":0.005281559647464692,"rho":-0.0025528543659866254,"breakevenPct":12.624471434255483},{"delta":0.45,"premium":1.543631969259321,"strike":6.304519407545289,"iv":1.1543543461089998,"gamma":0.21556350761544696,"theta":-0.00903069520878861,"vega":0.005078369665912661,"rho":-0.003177792433518782,"breakevenPct":11.507668433346325},{"delta":0.5,"premium":2.0603543817199705,"strike":6.881325821454851,"iv":1.2450326991637426,"gamma":0.19874528917911727,"theta":-0.009136568098376832,"vega":0.00487517968436063,"rho":-0.0038027305010509393,"breakevenPct":10.390865432437167},{"delta":0.55,"premium":2.5770767941806203,"strike":7.458132235364413,"iv":1.3357110522184852,"gamma":0.18192707074278755,"theta":-0.009242440987965056,"vega":0.004671989702808599,"rho":-0.004427668568583097,"breakevenPct":9.274062431528007},{"delta":0.6,"premium":3.093799206641269,"strike":8.034938649273975,"iv":1.4263894052732278,"gamma":0.1651088523064579,"theta":-0.009348313877553279,"vega":0.004468799721256568,"rho":-0.005052606636115254,"breakevenPct":8.15725943061885},{"delta":0.65,"premium":3.610521619101919,"strike":8.611745063183537,"iv":1.5170677583279704,"gamma":0.14829063387012814,"theta":-0.009454186767141501,"vega":0.004265609739704537,"rho":-0.005677544703647411,"breakevenPct":7.040456429709692},{"delta":0.7,"premium":4.127244031562568,"strike":9.1885514770931,"iv":1.607746111382713,"gamma":0.13147241543379845,"theta":-0.009560059656729725,"vega":0.004062419758152506,"rho":-0.006302482771179568,"breakevenPct":5.9236534288005345},{"delta":0.75,"premium":4.643966444023218,"strike":9.765357891002662,"iv":1.6984244644374558,"gamma":0.11465419699746876,"theta":-0.009665932546317948,"vega":0.003859229776600475,"rho":-0.006927420838711725,"breakevenPct":4.806850427891375},{"delta":0.8,"premium":5.160688856483867,"strike":10.342164304912224,"iv":1.7891028174921983,"gamma":0.09783597856113904,"theta":-0.00977180543590617,"vega":0.0036560397950484436,"rho":-0.007552358906243884,"breakevenPct":3.6900474269822148},{"delta":0.85,"premium":5.677411268944517,"strike":10.918970718821786,"iv":1.879781170546941,"gamma":0.08101776012480935,"theta":-0.009877678325494394,"vega":0.0034528498134964126,"rho":-0.008177296973776041,"breakevenPct":2.5732444260730567},{"delta":0.9,"premium":3.276702532568258,"strike":8.60165094067225,"iv":1.1147232439531018,"gamma":0.12191228364624612,"theta":-0.004800525678657034,"vega":0.0026302689297324445,"rho":-0.006478956369098628,"breakevenPct":1.0232637898886194}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":6.501783159936508,"iv":0.4283021775130865,"gamma":0.3410719080230573,"theta":-0.0017857521079736281,"vega":0.002626129290056599,"rho":0.0003811704838833118,"breakevenPct":21.315672117778963},{"delta":0.15,"premium":0.12391759390262921,"strike":7.413108484323274,"iv":0.8933905880343584,"gamma":0.32946284192332154,"theta":-0.006647809518462667,"vega":0.0034453381219786356,"rho":0.0005176292708960815,"breakevenPct":40.09342152836253},{"delta":0.2,"premium":0.26863289564995285,"strike":9.48046993785647,"iv":1.758452324552393,"gamma":0.18854529725700092,"theta":-0.014011596809283397,"vega":0.004156940670958774,"rho":0.0006279475470186499,"breakevenPct":81.21008984212682},{"delta":0.25,"premium":0.375,"strike":9.906176028234222,"iv":2.187142692576658,"gamma":0.09590036843046634,"theta":-0.01828194314528468,"vega":0.004819237450004959,"rho":0.0007649613463541021,"breakevenPct":91.09992617535728},{"delta":0.3,"premium":0.375,"strike":7.84190679799735,"iv":1.6574700027007765,"gamma":0.14282069229420932,"theta":-0.015039050589636838,"vega":0.0052533235829197115,"rho":0.0009755639579278613,"breakevenPct":52.730609628203524},{"delta":0.35,"premium":0.3838894090998744,"strike":6.881474545335008,"iv":1.3601470468343186,"gamma":0.18418815634255084,"theta":-0.012970654103382306,"vega":0.0054371379079798466,"rho":0.001179720874809277,"breakevenPct":35.04393967351083},{"delta":0.4,"premium":0.40229193790792417,"strike":6.636107494561011,"iv":1.2465258878835728,"gamma":0.21795339416955256,"theta":-0.011879019504610486,"vega":0.005380129834430049,"rho":0.0013771137563978412,"breakevenPct":30.825268261504373},{"delta":0.45,"premium":0.42069446671597394,"strike":6.390740443787014,"iv":1.1329047289328271,"gamma":0.2517186319965543,"theta":-0.010787384905838669,"vega":0.005323121760880251,"rho":0.0015745066379864048,"breakevenPct":26.606596849497926},{"delta":0.5,"premium":0.4390969955240237,"strike":6.145373393013017,"iv":1.0192835699820813,"gamma":0.285483869823556,"theta":-0.00969575030706685,"vega":0.005266113687330454,"rho":0.0017718995195749685,"breakevenPct":22.387925437491475},{"delta":0.55,"premium":0.45749952433207347,"strike":5.9000063422390205,"iv":0.9056624110313355,"gamma":0.3192491076505577,"theta":-0.00860411570829503,"vega":0.005209105613780657,"rho":0.0019692924011635326,"breakevenPct":18.16925402548502},{"delta":0.6,"premium":0.47590205314012324,"strike":5.654639291465024,"iv":0.7920412520805898,"gamma":0.3530143454775594,"theta":-0.007512481109523213,"vega":0.00515209754023086,"rho":0.0021666852827520963,"breakevenPct":13.950582613478577},{"delta":0.65,"premium":0.494304581948173,"strike":5.409272240691027,"iv":0.678420093129844,"gamma":0.3867795833045612,"theta":-0.0064208465107513935,"vega":0.005095089466681062,"rho":0.0023640781643406604,"breakevenPct":9.731911201472123},{"delta":0.7,"premium":0.5127071107562228,"strike":5.16390518991703,"iv":0.5647989341790983,"gamma":0.4205448211315628,"theta":-0.005329211911979577,"vega":0.005038081393131265,"rho":0.002561471045929224,"breakevenPct":5.513239789465679},{"delta":0.75,"premium":0.6104004449388207,"strike":4.907675194660734,"iv":0.5228939933259176,"gamma":0.41341757508342614,"theta":-0.004535372636262514,"vega":0.0047599555061179095,"rho":0.0026985836305189383,"breakevenPct":2.566461702593969},{"delta":0.8,"premium":0.867630700778643,"strike":4.629588431590657,"iv":0.6252855394883203,"gamma":0.324012680756396,"theta":-0.004340711902113459,"vega":0.004036929922135706,"rho":0.0027144093524724133,"breakevenPct":2.178794281957242},{"delta":0.85,"premium":1.1248609566184649,"strike":4.351501668520578,"iv":0.7276770856507229,"gamma":0.23460778642936606,"theta":-0.004146051167964405,"vega":0.0033139043381535047,"rho":0.002730235074425888,"breakevenPct":1.7911268613205158},{"delta":0.9,"premium":1.3820912124582871,"strike":4.073414905450501,"iv":0.8300686318131256,"gamma":0.1452028921023359,"theta":-0.00395139043381535,"vega":0.0025908787541713014,"rho":0.0027460607963793624,"breakevenPct":1.4034594406837888}],"put":[{"delta":0.1,"premium":0.375,"strike":2.4939575435537846,"iv":3.4280069484028033,"gamma":0.03619915870946948,"theta":-0.014874255545487975,"vega":0.0026351736765848,"rho":-0.0007303923063667668,"breakevenPct":60.61417205290363},{"delta":0.15,"premium":0.375,"strike":3.3492921882798488,"iv":2.3803823262192267,"gamma":0.06891339116056726,"theta":-0.01380472178216625,"vega":0.003499573137199878,"rho":-0.000947484395833414,"breakevenPct":44.71575858215895},{"delta":0.2,"premium":0.375,"strike":4.025101629997658,"iv":1.731882505880361,"gamma":0.10797926497707167,"theta":-0.012415933202082535,"vega":0.004234432646169552,"rho":-0.0011651291084942036,"breakevenPct":32.154244795582564},{"delta":0.25,"premium":0.375,"strike":4.3811150044105,"iv":1.446089533761128,"gamma":0.16115704288323662,"theta":-0.01109227162174905,"vega":0.004710436149252415,"rho":-0.0013839771656328703,"breakevenPct":25.536895828801118},{"delta":0.3,"premium":0.375,"strike":4.737128378823341,"iv":1.1602965616418945,"gamma":0.21433482078940158,"theta":-0.009768610041415566,"vega":0.005186439652335279,"rho":-0.0016028252227715369,"breakevenPct":18.919546862019676},{"delta":0.35,"premium":0.5101871443380217,"strike":5.150906579726164,"iv":0.9729976399995146,"gamma":0.2491999444881064,"theta":-0.008818949429612163,"vega":0.005484749629016724,"rho":-0.0019279162984544675,"breakevenPct":13.741274435164643},{"delta":0.4,"premium":1.0269095567986717,"strike":5.727712993635727,"iv":1.0636759930542572,"gamma":0.23238172605177668,"theta":-0.008924822319200387,"vega":0.005281559647464692,"rho":-0.0025528543659866254,"breakevenPct":12.624471434255483},{"delta":0.45,"premium":1.543631969259321,"strike":6.304519407545289,"iv":1.1543543461089998,"gamma":0.21556350761544696,"theta":-0.00903069520878861,"vega":0.005078369665912661,"rho":-0.003177792433518782,"breakevenPct":11.507668433346325},{"delta":0.5,"premium":2.0603543817199705,"strike":6.881325821454851,"iv":1.2450326991637426,"gamma":0.19874528917911727,"theta":-0.009136568098376832,"vega":0.00487517968436063,"rho":-0.0038027305010509393,"breakevenPct":10.390865432437167},{"delta":0.55,"premium":2.5770767941806203,"strike":7.458132235364413,"iv":1.3357110522184852,"gamma":0.18192707074278755,"theta":-0.009242440987965056,"vega":0.004671989702808599,"rho":-0.004427668568583097,"breakevenPct":9.274062431528007},{"delta":0.6,"premium":3.093799206641269,"strike":8.034938649273975,"iv":1.4263894052732278,"gamma":0.1651088523064579,"theta":-0.009348313877553279,"vega":0.004468799721256568,"rho":-0.005052606636115254,"breakevenPct":8.15725943061885},{"delta":0.65,"premium":3.610521619101919,"strike":8.611745063183537,"iv":1.5170677583279704,"gamma":0.14829063387012814,"theta":-0.009454186767141501,"vega":0.004265609739704537,"rho":-0.005677544703647411,"breakevenPct":7.040456429709692},{"delta":0.7,"premium":4.127244031562568,"strike":9.1885514770931,"iv":1.607746111382713,"gamma":0.13147241543379845,"theta":-0.009560059656729725,"vega":0.004062419758152506,"rho":-0.006302482771179568,"breakevenPct":5.9236534288005345},{"delta":0.75,"premium":4.643966444023218,"strike":9.765357891002662,"iv":1.6984244644374558,"gamma":0.11465419699746876,"theta":-0.009665932546317948,"vega":0.003859229776600475,"rho":-0.006927420838711725,"breakevenPct":4.806850427891375},{"delta":0.8,"premium":5.160688856483867,"strike":10.342164304912224,"iv":1.7891028174921983,"gamma":0.09783597856113904,"theta":-0.00977180543590617,"vega":0.0036560397950484436,"rho":-0.007552358906243884,"breakevenPct":3.6900474269822148},{"delta":0.85,"premium":5.677411268944517,"strike":10.918970718821786,"iv":1.879781170546941,"gamma":0.08101776012480935,"theta":-0.009877678325494394,"vega":0.0034528498134964126,"rho":-0.008177296973776041,"breakevenPct":2.5732444260730567},{"delta":0.9,"premium":3.276702532568258,"strike":8.60165094067225,"iv":1.1147232439531018,"gamma":0.12191228364624612,"theta":-0.004800525678657034,"vega":0.0026302689297324445,"rho":-0.006478956369098628,"breakevenPct":1.0232637898886194}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}