{"symbol":"ORC","url":"https://intraalpha.com/companies/ORC","capturedAt":"2026-10-22T23:44:00.343Z","state":"ready","quote":{"symbol":"ORC","last_price":4.9,"prev_close":4.87,"regular_close":4.9,"change":0.03,"change_pct":0.616,"regular_change":0.03,"regular_change_pct":0.616,"extended_change":0,"extended_change_pct":0,"bid":4.87,"ask":4.9,"bid_size":3100,"ask_size":700,"volume":5092007,"vwap":4.944349,"open":4.86,"high":5,"low":4.84,"close":4.9,"trade_count":21696,"last_trade_at":"2026-10-22T23:28:17.72796782Z","last_quote_at":"2026-10-22T22:28:53.167146656Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:56.417246275-04:00","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":{"symbol":"ORC","fetched_at":"2026-10-22T23:43:59.609358+00:00","name":"Orchid Island Capital Inc.","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Orchid Island Capital, Inc., a specialty finance company, invests in Residential Mortgage-Backed Securities (RMBS) in the United States. The company is headquartered in Vero Beach, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":961374000,"ebitda":null,"pe_ratio":2.97,"peg_ratio":0,"book_value":7.22,"dividend_per_share":1.38,"dividend_yield":0.281,"eps":1.64,"revenue_ttm":270141000,"gross_profit_ttm":265463000,"profit_margin":0.906,"operating_margin_ttm":0.929,"return_on_assets_ttm":0.0236,"return_on_equity_ttm":0.208,"quarterly_earnings_growth":7.94,"quarterly_revenue_growth":10.03,"analyst_target_price":7.5,"analyst_number":0,"beta":1.605,"fifty_two_week_high":7.39,"fifty_two_week_low":4.75,"fifty_day_ma":5.99,"two_hundred_day_ma":6.83,"shares_outstanding":197407000,"forward_pe":5.94,"price_to_sales":3.559,"price_to_book":0.814,"ev_to_revenue":2.505,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:59.609358+00:00"},"optionObservedAt":"2026-10-22T19:59:31.717Z","bars":[{"c":5.08,"h":5.09,"l":5.07,"n":11,"o":5.07,"t":"2026-10-15T08:00:00Z","v":1357,"vw":5.087115},{"c":5.08,"h":5.08,"l":5.08,"n":5,"o":5.08,"t":"2026-10-15T08:15:00Z","v":723,"vw":5.08},{"c":5.085,"h":5.085,"l":5.085,"n":1,"o":5.085,"t":"2026-10-15T08:45:00Z","v":100,"vw":5.085},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-15T08:50:00Z","v":200,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":7,"o":5.09,"t":"2026-10-15T09:15:00Z","v":3973,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-15T09:35:00Z","v":110,"vw":5.09},{"c":5.1,"h":5.1,"l":5.1,"n":15,"o":5.1,"t":"2026-10-15T11:00:00Z","v":4421,"vw":5.1},{"c":5.095,"h":5.095,"l":5.095,"n":6,"o":5.095,"t":"2026-10-15T11:05:00Z","v":3900,"vw":5.095},{"c":5.11,"h":5.11,"l":5.11,"n":6,"o":5.11,"t":"2026-10-15T11:10:00Z","v":5708,"vw":5.11},{"c":5.11,"h":5.1101,"l":5.11,"n":10,"o":5.11,"t":"2026-10-15T11:20:00Z","v":1424,"vw":5.110007},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-15T11:40:00Z","v":451,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-10-15T11:45:00Z","v":303,"vw":5.11},{"c":5.13,"h":5.13,"l":5.12,"n":49,"o":5.12,"t":"2026-10-15T12:10:00Z","v":16244,"vw":5.124238},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-15T12:15:00Z","v":1000,"vw":5.13},{"c":5.11,"h":5.13,"l":5.11,"n":13,"o":5.13,"t":"2026-10-15T12:30:00Z","v":8861,"vw":5.128475},{"c":5.11,"h":5.11,"l":5.11,"n":7,"o":5.11,"t":"2026-10-15T12:40:00Z","v":1100,"vw":5.11},{"c":5.101,"h":5.101,"l":5.101,"n":1,"o":5.101,"t":"2026-10-15T12:45:00Z","v":100,"vw":5.101},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-15T12:50:00Z","v":301,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-10-15T13:20:00Z","v":1400,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-10-15T13:25:00Z","v":104,"vw":5.12},{"c":5.14,"h":5.195,"l":5.12,"n":1179,"o":5.12,"t":"2026-10-15T13:30:00Z","v":408869,"vw":5.152283},{"c":5.15,"h":5.165,"l":5.135,"n":581,"o":5.135,"t":"2026-10-15T13:35:00Z","v":232838,"vw":5.15062},{"c":5.125,"h":5.16,"l":5.125,"n":360,"o":5.155,"t":"2026-10-15T13:40:00Z","v":131068,"vw":5.142199},{"c":5.19,"h":5.19,"l":5.125,"n":434,"o":5.125,"t":"2026-10-15T13:45:00Z","v":85132,"vw":5.157492},{"c":5.205,"h":5.22,"l":5.1864,"n":332,"o":5.1864,"t":"2026-10-15T13:50:00Z","v":128801,"vw":5.206869},{"c":5.205,"h":5.24,"l":5.2006,"n":617,"o":5.21,"t":"2026-10-15T13:55:00Z","v":163208,"vw":5.219994},{"c":5.24,"h":5.25,"l":5.2007,"n":720,"o":5.21,"t":"2026-10-15T14:00:00Z","v":141271,"vw":5.224105},{"c":5.25,"h":5.25,"l":5.2302,"n":710,"o":5.24,"t":"2026-10-15T14:05:00Z","v":159383,"vw":5.2417},{"c":5.235,"h":5.25,"l":5.215,"n":780,"o":5.25,"t":"2026-10-15T14:10:00Z","v":193330,"vw":5.236617},{"c":5.225,"h":5.24,"l":5.225,"n":270,"o":5.24,"t":"2026-10-15T14:15:00Z","v":63050,"vw":5.234727},{"c":5.23,"h":5.24,"l":5.22,"n":293,"o":5.22,"t":"2026-10-15T14:20:00Z","v":39111,"vw":5.230556},{"c":5.24,"h":5.24,"l":5.22,"n":371,"o":5.225,"t":"2026-10-15T14:25:00Z","v":50503,"vw":5.229953},{"c":5.25,"h":5.25,"l":5.235,"n":260,"o":5.235,"t":"2026-10-15T14:30:00Z","v":51500,"vw":5.242473},{"c":5.26,"h":5.27,"l":5.2401,"n":343,"o":5.245,"t":"2026-10-15T14:35:00Z","v":150234,"vw":5.255625},{"c":5.26,"h":5.27,"l":5.255,"n":312,"o":5.27,"t":"2026-10-15T14:40:00Z","v":80576,"vw":5.261621},{"c":5.26,"h":5.26,"l":5.24,"n":293,"o":5.25,"t":"2026-10-15T14:45:00Z","v":48157,"vw":5.250379},{"c":5.27,"h":5.27,"l":5.25,"n":372,"o":5.255,"t":"2026-10-15T14:50:00Z","v":87516,"vw":5.259524},{"c":5.27,"h":5.28,"l":5.25,"n":474,"o":5.27,"t":"2026-10-15T14:55:00Z","v":103328,"vw":5.264523},{"c":5.27,"h":5.28,"l":5.265,"n":264,"o":5.265,"t":"2026-10-15T15:00:00Z","v":58032,"vw":5.272396},{"c":5.275,"h":5.275,"l":5.26,"n":239,"o":5.27,"t":"2026-10-15T15:05:00Z","v":63386,"vw":5.2684},{"c":5.275,"h":5.28,"l":5.27,"n":178,"o":5.275,"t":"2026-10-15T15:10:00Z","v":26275,"vw":5.277121},{"c":5.25,"h":5.28,"l":5.25,"n":252,"o":5.28,"t":"2026-10-15T15:15:00Z","v":48766,"vw":5.266454},{"c":5.255,"h":5.26,"l":5.245,"n":355,"o":5.26,"t":"2026-10-15T15:20:00Z","v":86352,"vw":5.252215},{"c":5.255,"h":5.26,"l":5.25,"n":198,"o":5.255,"t":"2026-10-15T15:25:00Z","v":31540,"vw":5.257244},{"c":5.25,"h":5.27,"l":5.245,"n":364,"o":5.26,"t":"2026-10-15T15:30:00Z","v":99850,"vw":5.258339},{"c":5.24,"h":5.25,"l":5.235,"n":259,"o":5.25,"t":"2026-10-15T15:35:00Z","v":94441,"vw":5.242716},{"c":5.235,"h":5.24,"l":5.23,"n":183,"o":5.24,"t":"2026-10-15T15:40:00Z","v":70793,"vw":5.235647},{"c":5.24,"h":5.24,"l":5.23,"n":198,"o":5.235,"t":"2026-10-15T15:45:00Z","v":33511,"vw":5.237492},{"c":5.24,"h":5.25,"l":5.23,"n":300,"o":5.24,"t":"2026-10-15T15:50:00Z","v":132544,"vw":5.238417},{"c":5.225,"h":5.24,"l":5.225,"n":226,"o":5.24,"t":"2026-10-15T15:55:00Z","v":59778,"vw":5.23084},{"c":5.225,"h":5.23,"l":5.21,"n":302,"o":5.22,"t":"2026-10-15T16:00:00Z","v":112988,"vw":5.219929},{"c":5.22,"h":5.23,"l":5.2099,"n":317,"o":5.225,"t":"2026-10-15T16:05:00Z","v":150748,"vw":5.218088},{"c":5.21,"h":5.23,"l":5.2,"n":261,"o":5.22,"t":"2026-10-15T16:10:00Z","v":107394,"vw":5.211626},{"c":5.215,"h":5.22,"l":5.205,"n":209,"o":5.205,"t":"2026-10-15T16:15:00Z","v":48917,"vw":5.213899},{"c":5.225,"h":5.2299,"l":5.215,"n":283,"o":5.215,"t":"2026-10-15T16:20:00Z","v":60272,"vw":5.220147},{"c":5.235,"h":5.24,"l":5.22,"n":224,"o":5.225,"t":"2026-10-15T16:25:00Z","v":49525,"vw":5.228326},{"c":5.245,"h":5.25,"l":5.235,"n":165,"o":5.24,"t":"2026-10-15T16:30:00Z","v":33283,"vw":5.242726},{"c":5.245,"h":5.25,"l":5.24,"n":113,"o":5.245,"t":"2026-10-15T16:35:00Z","v":21853,"vw":5.24632},{"c":5.25,"h":5.25,"l":5.24,"n":119,"o":5.25,"t":"2026-10-15T16:40:00Z","v":33981,"vw":5.246871},{"c":5.25,"h":5.25,"l":5.24,"n":115,"o":5.25,"t":"2026-10-15T16:45:00Z","v":31437,"vw":5.248823},{"c":5.25,"h":5.25,"l":5.2422,"n":117,"o":5.25,"t":"2026-10-15T16:50:00Z","v":28826,"vw":5.247293},{"c":5.255,"h":5.26,"l":5.24,"n":248,"o":5.245,"t":"2026-10-15T16:55:00Z","v":80241,"vw":5.250742},{"c":5.255,"h":5.26,"l":5.25,"n":115,"o":5.26,"t":"2026-10-15T17:00:00Z","v":31779,"vw":5.254683},{"c":5.24,"h":5.255,"l":5.24,"n":194,"o":5.255,"t":"2026-10-15T17:05:00Z","v":67332,"vw":5.244044},{"c":5.235,"h":5.25,"l":5.235,"n":314,"o":5.245,"t":"2026-10-15T17:10:00Z","v":72854,"vw":5.241012},{"c":5.24,"h":5.24,"l":5.23,"n":128,"o":5.24,"t":"2026-10-15T17:15:00Z","v":33031,"vw":5.237344},{"c":5.23,"h":5.24,"l":5.22,"n":205,"o":5.235,"t":"2026-10-15T17:20:00Z","v":52046,"vw":5.234113},{"c":5.23,"h":5.235,"l":5.22,"n":245,"o":5.225,"t":"2026-10-15T17:25:00Z","v":67378,"vw":5.229542},{"c":5.23,"h":5.23,"l":5.225,"n":142,"o":5.23,"t":"2026-10-15T17:30:00Z","v":20473,"vw":5.228972},{"c":5.23,"h":5.23,"l":5.225,"n":250,"o":5.23,"t":"2026-10-15T17:35:00Z","v":90551,"vw":5.22855},{"c":5.235,"h":5.24,"l":5.23,"n":190,"o":5.23,"t":"2026-10-15T17:40:00Z","v":56885,"vw":5.233846},{"c":5.235,"h":5.24,"l":5.235,"n":183,"o":5.235,"t":"2026-10-15T17:45:00Z","v":55377,"vw":5.23905},{"c":5.24,"h":5.24,"l":5.23,"n":172,"o":5.24,"t":"2026-10-15T17:50:00Z","v":26784,"vw":5.238157},{"c":5.24,"h":5.24,"l":5.23,"n":183,"o":5.235,"t":"2026-10-15T17:55:00Z","v":32329,"vw":5.237251},{"c":5.235,"h":5.24,"l":5.23,"n":192,"o":5.235,"t":"2026-10-15T18:00:00Z","v":30710,"vw":5.236949},{"c":5.24,"h":5.24,"l":5.23,"n":138,"o":5.24,"t":"2026-10-15T18:05:00Z","v":34997,"vw":5.236096},{"c":5.23,"h":5.24,"l":5.22,"n":217,"o":5.235,"t":"2026-10-15T18:10:00Z","v":60757,"vw":5.230685},{"c":5.2177,"h":5.24,"l":5.215,"n":358,"o":5.23,"t":"2026-10-15T18:15:00Z","v":143203,"vw":5.227087},{"c":5.22,"h":5.22,"l":5.21,"n":124,"o":5.215,"t":"2026-10-15T18:20:00Z","v":30973,"vw":5.216809},{"c":5.225,"h":5.23,"l":5.2119,"n":185,"o":5.22,"t":"2026-10-15T18:25:00Z","v":48647,"vw":5.222188},{"c":5.23,"h":5.23,"l":5.22,"n":143,"o":5.23,"t":"2026-10-15T18:30:00Z","v":26707,"vw":5.226827},{"c":5.215,"h":5.23,"l":5.215,"n":187,"o":5.23,"t":"2026-10-15T18:35:00Z","v":35884,"vw":5.2205},{"c":5.215,"h":5.23,"l":5.215,"n":255,"o":5.22,"t":"2026-10-15T18:40:00Z","v":67436,"vw":5.221956},{"c":5.2209,"h":5.225,"l":5.215,"n":169,"o":5.215,"t":"2026-10-15T18:45:00Z","v":48014,"vw":5.221332},{"c":5.215,"h":5.225,"l":5.21,"n":180,"o":5.225,"t":"2026-10-15T18:50:00Z","v":53491,"vw":5.218367},{"c":5.215,"h":5.22,"l":5.21,"n":187,"o":5.22,"t":"2026-10-15T18:55:00Z","v":29930,"vw":5.215904},{"c":5.21,"h":5.22,"l":5.21,"n":192,"o":5.22,"t":"2026-10-15T19:00:00Z","v":32378,"vw":5.216793},{"c":5.2101,"h":5.22,"l":5.21,"n":162,"o":5.215,"t":"2026-10-15T19:05:00Z","v":31807,"vw":5.214347},{"c":5.215,"h":5.22,"l":5.21,"n":206,"o":5.215,"t":"2026-10-15T19:10:00Z","v":44205,"vw":5.213914},{"c":5.21,"h":5.22,"l":5.21,"n":233,"o":5.215,"t":"2026-10-15T19:15:00Z","v":40334,"vw":5.214986},{"c":5.2,"h":5.215,"l":5.2,"n":314,"o":5.215,"t":"2026-10-15T19:20:00Z","v":61564,"vw":5.210022},{"c":5.2,"h":5.21,"l":5.2,"n":243,"o":5.205,"t":"2026-10-15T19:25:00Z","v":46629,"vw":5.203308},{"c":5.19,"h":5.205,"l":5.19,"n":344,"o":5.2,"t":"2026-10-15T19:30:00Z","v":93239,"vw":5.198995},{"c":5.175,"h":5.195,"l":5.17,"n":483,"o":5.19,"t":"2026-10-15T19:35:00Z","v":101481,"vw":5.184305},{"c":5.175,"h":5.18,"l":5.17,"n":371,"o":5.175,"t":"2026-10-15T19:40:00Z","v":82650,"vw":5.174239},{"c":5.175,"h":5.18,"l":5.17,"n":374,"o":5.175,"t":"2026-10-15T19:45:00Z","v":57910,"vw":5.174543},{"c":5.17,"h":5.185,"l":5.165,"n":855,"o":5.18,"t":"2026-10-15T19:50:00Z","v":279444,"vw":5.177587},{"c":5.185,"h":5.19,"l":5.16,"n":1315,"o":5.165,"t":"2026-10-15T19:55:00Z","v":376703,"vw":5.174362},{"c":5.17,"h":5.18,"l":5.17,"n":21,"o":5.18,"t":"2026-10-15T20:00:00Z","v":547189,"vw":5.17998},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-15T20:05:00Z","v":1999,"vw":5.17},{"c":5.1712,"h":5.1824,"l":5.17,"n":3,"o":5.1824,"t":"2026-10-15T20:40:00Z","v":522,"vw":5.175211},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-15T20:45:00Z","v":550,"vw":5.25},{"c":5.18,"h":5.19,"l":5.17,"n":28,"o":5.1818,"t":"2026-10-15T20:55:00Z","v":25711,"vw":5.180844},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-15T21:10:00Z","v":100,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-15T21:50:00Z","v":564,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-15T21:55:00Z","v":300,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-15T22:20:00Z","v":1010,"vw":5.2},{"c":5.239,"h":5.239,"l":5.239,"n":1,"o":5.239,"t":"2026-10-15T22:35:00Z","v":100,"vw":5.239},{"c":5.2367,"h":5.2367,"l":5.22,"n":2,"o":5.22,"t":"2026-10-15T23:25:00Z","v":976,"vw":5.223011},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-15T23:40:00Z","v":300,"vw":5.19},{"c":5.23,"h":5.23,"l":5.23,"n":4,"o":5.23,"t":"2026-10-16T08:00:00Z","v":1004,"vw":5.23},{"c":5.25,"h":5.25,"l":5.24,"n":9,"o":5.24,"t":"2026-10-16T11:00:00Z","v":301,"vw":5.245},{"c":5.2,"h":5.2,"l":5.2,"n":8,"o":5.2,"t":"2026-10-16T11:50:00Z","v":256,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":4,"o":5.19,"t":"2026-10-16T12:00:00Z","v":338,"vw":5.19},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-16T12:05:00Z","v":500,"vw":5.19},{"c":5.2,"h":5.21,"l":5.2,"n":4,"o":5.21,"t":"2026-10-16T12:40:00Z","v":233,"vw":5.205121},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-16T12:45:00Z","v":708,"vw":5.23},{"c":5.2,"h":5.26,"l":5.2,"n":16,"o":5.24,"t":"2026-10-16T12:50:00Z","v":1495,"vw":5.246368},{"c":5.26,"h":5.26,"l":5.19,"n":2,"o":5.19,"t":"2026-10-16T13:05:00Z","v":1500,"vw":5.236667},{"c":5.132,"h":5.24,"l":5.13,"n":611,"o":5.2,"t":"2026-10-16T13:30:00Z","v":171547,"vw":5.188594},{"c":5.12,"h":5.15,"l":5.1114,"n":521,"o":5.13,"t":"2026-10-16T13:35:00Z","v":131060,"vw":5.134825},{"c":5.1108,"h":5.135,"l":5.11,"n":364,"o":5.11,"t":"2026-10-16T13:40:00Z","v":48880,"vw":5.119914},{"c":5.095,"h":5.11,"l":5.085,"n":361,"o":5.11,"t":"2026-10-16T13:45:00Z","v":121384,"vw":5.096762},{"c":5.085,"h":5.11,"l":5.085,"n":288,"o":5.095,"t":"2026-10-16T13:50:00Z","v":85577,"vw":5.09584},{"c":5.095,"h":5.0995,"l":5.085,"n":282,"o":5.085,"t":"2026-10-16T13:55:00Z","v":128603,"vw":5.089677},{"c":5.065,"h":5.1,"l":5.06,"n":415,"o":5.09,"t":"2026-10-16T14:00:00Z","v":215240,"vw":5.075625},{"c":5.075,"h":5.095,"l":5.065,"n":381,"o":5.07,"t":"2026-10-16T14:05:00Z","v":204445,"vw":5.079864},{"c":5.1,"h":5.1,"l":5.075,"n":139,"o":5.075,"t":"2026-10-16T14:10:00Z","v":37515,"vw":5.093011},{"c":5.085,"h":5.1,"l":5.085,"n":110,"o":5.1,"t":"2026-10-16T14:15:00Z","v":16109,"vw":5.090707},{"c":5.105,"h":5.11,"l":5.08,"n":179,"o":5.0885,"t":"2026-10-16T14:20:00Z","v":50716,"vw":5.092423},{"c":5.09,"h":5.11,"l":5.09,"n":98,"o":5.105,"t":"2026-10-16T14:25:00Z","v":15179,"vw":5.098247},{"c":5.09,"h":5.095,"l":5.08,"n":183,"o":5.0915,"t":"2026-10-16T14:30:00Z","v":53808,"vw":5.09084},{"c":5.085,"h":5.0985,"l":5.08,"n":90,"o":5.0985,"t":"2026-10-16T14:35:00Z","v":23752,"vw":5.090439},{"c":5.075,"h":5.085,"l":5.07,"n":174,"o":5.0819,"t":"2026-10-16T14:40:00Z","v":74378,"vw":5.077276},{"c":5.075,"h":5.0862,"l":5.07,"n":139,"o":5.0798,"t":"2026-10-16T14:45:00Z","v":31202,"vw":5.079592},{"c":5.06,"h":5.0783,"l":5.055,"n":309,"o":5.075,"t":"2026-10-16T14:50:00Z","v":71724,"vw":5.067082},{"c":5.07,"h":5.075,"l":5.055,"n":214,"o":5.0591,"t":"2026-10-16T14:55:00Z","v":56879,"vw":5.065959},{"c":5.07,"h":5.071,"l":5.065,"n":114,"o":5.065,"t":"2026-10-16T15:00:00Z","v":35691,"vw":5.066913},{"c":5.085,"h":5.09,"l":5.07,"n":172,"o":5.08,"t":"2026-10-16T15:05:00Z","v":24128,"vw":5.079745},{"c":5.0601,"h":5.09,"l":5.06,"n":554,"o":5.0836,"t":"2026-10-16T15:10:00Z","v":268061,"vw":5.070928},{"c":5.06,"h":5.0673,"l":5.05,"n":204,"o":5.06,"t":"2026-10-16T15:15:00Z","v":134227,"vw":5.059274},{"c":5.04,"h":5.06,"l":5.04,"n":221,"o":5.06,"t":"2026-10-16T15:20:00Z","v":106121,"vw":5.050293},{"c":5.055,"h":5.0599,"l":5.045,"n":114,"o":5.045,"t":"2026-10-16T15:25:00Z","v":40377,"vw":5.051708},{"c":5.065,"h":5.0652,"l":5.05,"n":131,"o":5.055,"t":"2026-10-16T15:30:00Z","v":22592,"vw":5.059739},{"c":5.065,"h":5.07,"l":5.055,"n":227,"o":5.065,"t":"2026-10-16T15:35:00Z","v":49279,"vw":5.061166},{"c":5.065,"h":5.07,"l":5.06,"n":71,"o":5.07,"t":"2026-10-16T15:40:00Z","v":5267,"vw":5.064871},{"c":5.055,"h":5.0671,"l":5.055,"n":155,"o":5.065,"t":"2026-10-16T15:45:00Z","v":34447,"vw":5.062833},{"c":5.05,"h":5.06,"l":5.05,"n":121,"o":5.055,"t":"2026-10-16T15:50:00Z","v":10980,"vw":5.051188},{"c":5.0471,"h":5.06,"l":5.04,"n":146,"o":5.055,"t":"2026-10-16T15:55:00Z","v":37963,"vw":5.048537},{"c":5.025,"h":5.045,"l":5.02,"n":218,"o":5.045,"t":"2026-10-16T16:00:00Z","v":82556,"vw":5.032021},{"c":5.025,"h":5.0299,"l":5.02,"n":95,"o":5.0299,"t":"2026-10-16T16:05:00Z","v":24177,"vw":5.025351},{"c":5.0238,"h":5.03,"l":5.02,"n":128,"o":5.025,"t":"2026-10-16T16:10:00Z","v":25368,"vw":5.025381},{"c":5.015,"h":5.03,"l":5.015,"n":224,"o":5.025,"t":"2026-10-16T16:15:00Z","v":55171,"vw":5.020197},{"c":5.01,"h":5.02,"l":5.01,"n":153,"o":5.019,"t":"2026-10-16T16:20:00Z","v":123805,"vw":5.012797},{"c":5.015,"h":5.02,"l":5.01,"n":94,"o":5.01,"t":"2026-10-16T16:25:00Z","v":11804,"vw":5.014523},{"c":5.005,"h":5.015,"l":5,"n":224,"o":5.015,"t":"2026-10-16T16:30:00Z","v":37461,"vw":5.006188},{"c":4.985,"h":5,"l":4.98,"n":380,"o":5,"t":"2026-10-16T16:35:00Z","v":212173,"vw":4.993367},{"c":4.975,"h":4.985,"l":4.97,"n":194,"o":4.985,"t":"2026-10-16T16:40:00Z","v":49599,"vw":4.977685},{"c":4.975,"h":4.9873,"l":4.97,"n":181,"o":4.9781,"t":"2026-10-16T16:45:00Z","v":66021,"vw":4.980771},{"c":4.9784,"h":4.98,"l":4.9703,"n":102,"o":4.9703,"t":"2026-10-16T16:50:00Z","v":11644,"vw":4.974629},{"c":4.98,"h":4.99,"l":4.975,"n":171,"o":4.975,"t":"2026-10-16T16:55:00Z","v":53588,"vw":4.978811},{"c":4.96,"h":4.98,"l":4.955,"n":214,"o":4.975,"t":"2026-10-16T17:00:00Z","v":80946,"vw":4.968877},{"c":4.9599,"h":4.96,"l":4.95,"n":167,"o":4.955,"t":"2026-10-16T17:05:00Z","v":83237,"vw":4.952919},{"c":4.94,"h":4.955,"l":4.94,"n":308,"o":4.95,"t":"2026-10-16T17:10:00Z","v":76751,"vw":4.946739},{"c":4.935,"h":4.945,"l":4.93,"n":208,"o":4.945,"t":"2026-10-16T17:15:00Z","v":91731,"vw":4.938893},{"c":4.955,"h":4.955,"l":4.93,"n":264,"o":4.935,"t":"2026-10-16T17:20:00Z","v":124326,"vw":4.942915},{"c":4.9697,"h":4.97,"l":4.955,"n":221,"o":4.955,"t":"2026-10-16T17:25:00Z","v":196644,"vw":4.963874},{"c":4.9691,"h":4.9799,"l":4.9601,"n":250,"o":4.9627,"t":"2026-10-16T17:30:00Z","v":121303,"vw":4.969544},{"c":4.965,"h":4.98,"l":4.965,"n":232,"o":4.965,"t":"2026-10-16T17:35:00Z","v":99461,"vw":4.969942},{"c":4.975,"h":4.98,"l":4.965,"n":166,"o":4.965,"t":"2026-10-16T17:40:00Z","v":40913,"vw":4.9736},{"c":4.96,"h":4.98,"l":4.96,"n":137,"o":4.9786,"t":"2026-10-16T17:45:00Z","v":46957,"vw":4.967952},{"c":4.965,"h":4.97,"l":4.96,"n":126,"o":4.965,"t":"2026-10-16T17:50:00Z","v":85919,"vw":4.96917},{"c":4.965,"h":4.97,"l":4.96,"n":167,"o":4.97,"t":"2026-10-16T17:55:00Z","v":19505,"vw":4.967824},{"c":4.96,"h":4.965,"l":4.955,"n":266,"o":4.965,"t":"2026-10-16T18:00:00Z","v":82323,"vw":4.960164},{"c":4.965,"h":4.9677,"l":4.96,"n":40,"o":4.96,"t":"2026-10-16T18:05:00Z","v":6526,"vw":4.961789},{"c":4.955,"h":4.96,"l":4.95,"n":115,"o":4.96,"t":"2026-10-16T18:10:00Z","v":27107,"vw":4.957692},{"c":4.945,"h":4.955,"l":4.94,"n":212,"o":4.95,"t":"2026-10-16T18:15:00Z","v":201911,"vw":4.946201},{"c":4.94,"h":4.95,"l":4.94,"n":118,"o":4.945,"t":"2026-10-16T18:20:00Z","v":32252,"vw":4.94474},{"c":4.9499,"h":4.95,"l":4.94,"n":223,"o":4.94,"t":"2026-10-16T18:25:00Z","v":39848,"vw":4.946971},{"c":4.95,"h":4.96,"l":4.94,"n":453,"o":4.94,"t":"2026-10-16T18:30:00Z","v":183060,"vw":4.949934},{"c":4.955,"h":4.9599,"l":4.95,"n":238,"o":4.9599,"t":"2026-10-16T18:35:00Z","v":46747,"vw":4.95143},{"c":4.955,"h":4.96,"l":4.95,"n":174,"o":4.955,"t":"2026-10-16T18:40:00Z","v":72814,"vw":4.958458},{"c":4.95,"h":4.96,"l":4.95,"n":171,"o":4.955,"t":"2026-10-16T18:45:00Z","v":26894,"vw":4.956082},{"c":4.955,"h":4.96,"l":4.95,"n":241,"o":4.9529,"t":"2026-10-16T18:50:00Z","v":40645,"vw":4.952419},{"c":4.9542,"h":4.96,"l":4.94,"n":336,"o":4.95,"t":"2026-10-16T18:55:00Z","v":159764,"vw":4.950566},{"c":4.95,"h":4.96,"l":4.95,"n":209,"o":4.955,"t":"2026-10-16T19:00:00Z","v":24053,"vw":4.955536},{"c":4.96,"h":4.97,"l":4.95,"n":351,"o":4.955,"t":"2026-10-16T19:05:00Z","v":96066,"vw":4.960584},{"c":4.9601,"h":4.97,"l":4.95,"n":315,"o":4.96,"t":"2026-10-16T19:10:00Z","v":85925,"vw":4.959081},{"c":4.965,"h":4.97,"l":4.96,"n":168,"o":4.97,"t":"2026-10-16T19:15:00Z","v":44362,"vw":4.967552},{"c":4.965,"h":4.97,"l":4.96,"n":162,"o":4.965,"t":"2026-10-16T19:20:00Z","v":30108,"vw":4.966424},{"c":4.96,"h":4.97,"l":4.96,"n":206,"o":4.96,"t":"2026-10-16T19:25:00Z","v":36806,"vw":4.967157},{"c":4.97,"h":4.975,"l":4.96,"n":434,"o":4.9631,"t":"2026-10-16T19:30:00Z","v":116634,"vw":4.966905},{"c":4.955,"h":4.97,"l":4.95,"n":289,"o":4.965,"t":"2026-10-16T19:35:00Z","v":87857,"vw":4.95466},{"c":4.95,"h":4.96,"l":4.95,"n":311,"o":4.955,"t":"2026-10-16T19:40:00Z","v":53507,"vw":4.954866},{"c":4.955,"h":4.96,"l":4.95,"n":291,"o":4.955,"t":"2026-10-16T19:45:00Z","v":60378,"vw":4.955482},{"c":4.96,"h":4.96,"l":4.95,"n":350,"o":4.95,"t":"2026-10-16T19:50:00Z","v":96676,"vw":4.957069},{"c":4.975,"h":4.98,"l":4.955,"n":1276,"o":4.96,"t":"2026-10-16T19:55:00Z","v":367774,"vw":4.968536},{"c":4.97,"h":5,"l":4.97,"n":31,"o":4.97,"t":"2026-10-16T20:00:00Z","v":685267,"vw":4.970013},{"c":4.96,"h":4.9731,"l":4.96,"n":20,"o":4.9731,"t":"2026-10-16T20:05:00Z","v":15865,"vw":4.970013},{"c":4.9752,"h":4.99,"l":4.97,"n":17,"o":4.97,"t":"2026-10-16T20:10:00Z","v":12361,"vw":4.977308},{"c":4.95,"h":4.98,"l":4.95,"n":5,"o":4.98,"t":"2026-10-16T20:15:00Z","v":1298,"vw":4.976782},{"c":4.9546,"h":4.9546,"l":4.9546,"n":2,"o":4.9546,"t":"2026-10-16T20:20:00Z","v":4526,"vw":4.9546},{"c":4.9715,"h":4.98,"l":4.9715,"n":5,"o":4.98,"t":"2026-10-16T20:25:00Z","v":2499,"vw":4.979248},{"c":4.9799,"h":4.98,"l":4.972,"n":8,"o":4.9799,"t":"2026-10-16T20:30:00Z","v":1130,"vw":4.978527},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-16T20:40:00Z","v":2500,"vw":4.98},{"c":4.9799,"h":4.9799,"l":4.9799,"n":1,"o":4.9799,"t":"2026-10-16T20:45:00Z","v":100,"vw":4.9799},{"c":4.98,"h":4.98,"l":4.97,"n":7,"o":4.97,"t":"2026-10-16T21:00:00Z","v":10484,"vw":4.979546},{"c":4.98,"h":4.98,"l":4.9754,"n":6,"o":4.98,"t":"2026-10-16T21:15:00Z","v":2191,"vw":4.976691},{"c":4.97,"h":4.97,"l":4.965,"n":4,"o":4.965,"t":"2026-10-16T21:20:00Z","v":441,"vw":4.966214},{"c":4.9897,"h":4.99,"l":4.9897,"n":4,"o":4.99,"t":"2026-10-16T21:30:00Z","v":650,"vw":4.989841},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-10-16T21:40:00Z","v":232,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-16T21:45:00Z","v":100,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-16T21:50:00Z","v":100,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-16T22:00:00Z","v":100,"vw":4.99},{"c":4.9702,"h":4.9715,"l":4.9702,"n":6,"o":4.9702,"t":"2026-10-16T22:10:00Z","v":711,"vw":4.970586},{"c":4.97,"h":4.9715,"l":4.97,"n":3,"o":4.9715,"t":"2026-10-16T22:15:00Z","v":435,"vw":4.97037},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-16T22:40:00Z","v":205,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-16T22:45:00Z","v":100,"vw":4.98},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-16T23:00:00Z","v":100,"vw":4.97},{"c":4.9799,"h":4.9799,"l":4.9799,"n":1,"o":4.9799,"t":"2026-10-16T23:10:00Z","v":125,"vw":4.9799},{"c":4.98,"h":4.98,"l":4.98,"n":7,"o":4.98,"t":"2026-10-16T23:30:00Z","v":178,"vw":4.98},{"c":4.9899,"h":4.9899,"l":4.9899,"n":2,"o":4.9899,"t":"2026-10-16T23:45:00Z","v":101,"vw":4.9899},{"c":5.01,"h":5.01,"l":5.01,"n":27,"o":5.01,"t":"2026-10-19T08:00:00Z","v":703,"vw":5.01},{"c":5.0183,"h":5.0187,"l":5.014,"n":3,"o":5.0187,"t":"2026-10-19T08:40:00Z","v":900,"vw":5.017},{"c":4.98,"h":4.98,"l":4.98,"n":6,"o":4.98,"t":"2026-10-19T09:00:00Z","v":239,"vw":4.98},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-19T09:35:00Z","v":188,"vw":4.99},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-10-19T10:20:00Z","v":400,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-19T10:30:00Z","v":2090,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-19T10:50:00Z","v":500,"vw":4.98},{"c":4.99,"h":4.99,"l":4.98,"n":11,"o":4.98,"t":"2026-10-19T11:00:00Z","v":793,"vw":4.98256},{"c":4.995,"h":4.995,"l":4.99,"n":6,"o":4.99,"t":"2026-10-19T11:15:00Z","v":610,"vw":4.991667},{"c":5.01,"h":5.02,"l":4.99,"n":9,"o":5.02,"t":"2026-10-19T11:25:00Z","v":8202,"vw":4.998903},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-10-19T11:30:00Z","v":7502,"vw":4.98},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-19T11:35:00Z","v":800,"vw":4.99},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-19T11:45:00Z","v":600,"vw":4.97},{"c":4.98,"h":5.02,"l":4.97,"n":22,"o":4.98,"t":"2026-10-19T12:00:00Z","v":8624,"vw":4.971657},{"c":4.97,"h":4.98,"l":4.97,"n":7,"o":4.98,"t":"2026-10-19T12:20:00Z","v":1637,"vw":4.979339},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-19T12:30:00Z","v":1000,"vw":5},{"c":5.0123,"h":5.0123,"l":5.0123,"n":1,"o":5.0123,"t":"2026-10-19T12:45:00Z","v":4080,"vw":5.0123},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-19T12:55:00Z","v":1957,"vw":5.02},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-19T13:00:00Z","v":100,"vw":5},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-19T13:05:00Z","v":200,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":7,"o":4.98,"t":"2026-10-19T13:15:00Z","v":598,"vw":4.98},{"c":4.98,"h":4.99,"l":4.98,"n":13,"o":4.99,"t":"2026-10-19T13:20:00Z","v":1051,"vw":4.981111},{"c":5.02,"h":5.02,"l":4.96,"n":40,"o":4.97,"t":"2026-10-19T13:25:00Z","v":9025,"vw":4.967703},{"c":4.8699,"h":4.95,"l":4.85,"n":987,"o":4.95,"t":"2026-10-19T13:30:00Z","v":352723,"vw":4.902239},{"c":4.875,"h":4.89,"l":4.865,"n":272,"o":4.865,"t":"2026-10-19T13:35:00Z","v":69782,"vw":4.876165},{"c":4.87,"h":4.8999,"l":4.87,"n":425,"o":4.87,"t":"2026-10-19T13:40:00Z","v":99670,"vw":4.879206},{"c":4.8305,"h":4.8699,"l":4.83,"n":649,"o":4.865,"t":"2026-10-19T13:45:00Z","v":152602,"vw":4.851429},{"c":4.765,"h":4.835,"l":4.76,"n":603,"o":4.8304,"t":"2026-10-19T13:50:00Z","v":169775,"vw":4.790913},{"c":4.795,"h":4.8,"l":4.75,"n":528,"o":4.765,"t":"2026-10-19T13:55:00Z","v":186257,"vw":4.77305},{"c":4.815,"h":4.83,"l":4.7837,"n":436,"o":4.8,"t":"2026-10-19T14:00:00Z","v":153059,"vw":4.803897},{"c":4.83,"h":4.84,"l":4.815,"n":225,"o":4.815,"t":"2026-10-19T14:05:00Z","v":39158,"vw":4.829586},{"c":4.835,"h":4.835,"l":4.82,"n":198,"o":4.825,"t":"2026-10-19T14:10:00Z","v":22486,"vw":4.832619},{"c":4.84,"h":4.855,"l":4.84,"n":346,"o":4.84,"t":"2026-10-19T14:15:00Z","v":61143,"vw":4.846426},{"c":4.83,"h":4.845,"l":4.82,"n":378,"o":4.84,"t":"2026-10-19T14:20:00Z","v":107452,"vw":4.830032},{"c":4.825,"h":4.835,"l":4.82,"n":239,"o":4.835,"t":"2026-10-19T14:25:00Z","v":70622,"vw":4.827093},{"c":4.83,"h":4.835,"l":4.8222,"n":216,"o":4.83,"t":"2026-10-19T14:30:00Z","v":67437,"vw":4.829689},{"c":4.835,"h":4.84,"l":4.83,"n":195,"o":4.83,"t":"2026-10-19T14:35:00Z","v":22549,"vw":4.835008},{"c":4.835,"h":4.84,"l":4.83,"n":147,"o":4.835,"t":"2026-10-19T14:40:00Z","v":8842,"vw":4.833192},{"c":4.82,"h":4.84,"l":4.81,"n":309,"o":4.835,"t":"2026-10-19T14:45:00Z","v":70924,"vw":4.820714},{"c":4.81,"h":4.82,"l":4.805,"n":180,"o":4.82,"t":"2026-10-19T14:50:00Z","v":29175,"vw":4.810578},{"c":4.82,"h":4.8299,"l":4.805,"n":278,"o":4.81,"t":"2026-10-19T14:55:00Z","v":95375,"vw":4.817558},{"c":4.82,"h":4.83,"l":4.82,"n":156,"o":4.82,"t":"2026-10-19T15:00:00Z","v":23095,"vw":4.82361},{"c":4.83,"h":4.83,"l":4.82,"n":207,"o":4.82,"t":"2026-10-19T15:05:00Z","v":45433,"vw":4.826163},{"c":4.83,"h":4.835,"l":4.825,"n":166,"o":4.835,"t":"2026-10-19T15:10:00Z","v":65147,"vw":4.829899},{"c":4.825,"h":4.835,"l":4.8201,"n":178,"o":4.83,"t":"2026-10-19T15:15:00Z","v":17186,"vw":4.826991},{"c":4.8299,"h":4.83,"l":4.82,"n":178,"o":4.825,"t":"2026-10-19T15:20:00Z","v":35062,"vw":4.82578},{"c":4.825,"h":4.83,"l":4.82,"n":163,"o":4.83,"t":"2026-10-19T15:25:00Z","v":11415,"vw":4.826152},{"c":4.825,"h":4.83,"l":4.82,"n":301,"o":4.825,"t":"2026-10-19T15:30:00Z","v":90111,"vw":4.823153},{"c":4.815,"h":4.825,"l":4.815,"n":330,"o":4.825,"t":"2026-10-19T15:35:00Z","v":119757,"vw":4.818053},{"c":4.815,"h":4.82,"l":4.81,"n":154,"o":4.815,"t":"2026-10-19T15:40:00Z","v":33559,"vw":4.81324},{"c":4.8109,"h":4.8199,"l":4.803,"n":375,"o":4.81,"t":"2026-10-19T15:45:00Z","v":65365,"vw":4.810815},{"c":4.815,"h":4.82,"l":4.805,"n":231,"o":4.8101,"t":"2026-10-19T15:50:00Z","v":41067,"vw":4.809345},{"c":4.805,"h":4.8199,"l":4.8,"n":237,"o":4.815,"t":"2026-10-19T15:55:00Z","v":47402,"vw":4.813344},{"c":4.795,"h":4.8099,"l":4.785,"n":393,"o":4.8099,"t":"2026-10-19T16:00:00Z","v":85101,"vw":4.797051},{"c":4.79,"h":4.7999,"l":4.7816,"n":275,"o":4.795,"t":"2026-10-19T16:05:00Z","v":32525,"vw":4.791045},{"c":4.7808,"h":4.79,"l":4.78,"n":168,"o":4.79,"t":"2026-10-19T16:10:00Z","v":49998,"vw":4.785006},{"c":4.775,"h":4.79,"l":4.77,"n":356,"o":4.7801,"t":"2026-10-19T16:15:00Z","v":53802,"vw":4.779693},{"c":4.775,"h":4.78,"l":4.77,"n":215,"o":4.7716,"t":"2026-10-19T16:20:00Z","v":32912,"vw":4.776763},{"c":4.78,"h":4.785,"l":4.77,"n":240,"o":4.78,"t":"2026-10-19T16:25:00Z","v":46047,"vw":4.77844},{"c":4.78,"h":4.78,"l":4.7723,"n":132,"o":4.78,"t":"2026-10-19T16:30:00Z","v":27096,"vw":4.777707},{"c":4.77,"h":4.78,"l":4.77,"n":181,"o":4.78,"t":"2026-10-19T16:35:00Z","v":27580,"vw":4.773897},{"c":4.77,"h":4.7799,"l":4.76,"n":330,"o":4.77,"t":"2026-10-19T16:40:00Z","v":83464,"vw":4.771354},{"c":4.77,"h":4.775,"l":4.76,"n":295,"o":4.765,"t":"2026-10-19T16:45:00Z","v":86453,"vw":4.766599},{"c":4.7899,"h":4.79,"l":4.765,"n":243,"o":4.77,"t":"2026-10-19T16:50:00Z","v":82316,"vw":4.773206},{"c":4.7871,"h":4.79,"l":4.78,"n":195,"o":4.7869,"t":"2026-10-19T16:55:00Z","v":27331,"vw":4.785083},{"c":4.785,"h":4.79,"l":4.78,"n":203,"o":4.785,"t":"2026-10-19T17:00:00Z","v":23818,"vw":4.783973},{"c":4.775,"h":4.785,"l":4.775,"n":258,"o":4.785,"t":"2026-10-19T17:05:00Z","v":37871,"vw":4.782204},{"c":4.7777,"h":4.78,"l":4.77,"n":153,"o":4.775,"t":"2026-10-19T17:10:00Z","v":25138,"vw":4.77289},{"c":4.77,"h":4.7785,"l":4.77,"n":183,"o":4.77,"t":"2026-10-19T17:15:00Z","v":27990,"vw":4.770828},{"c":4.775,"h":4.775,"l":4.76,"n":274,"o":4.775,"t":"2026-10-19T17:20:00Z","v":88924,"vw":4.764894},{"c":4.795,"h":4.795,"l":4.775,"n":250,"o":4.78,"t":"2026-10-19T17:25:00Z","v":71041,"vw":4.786018},{"c":4.7902,"h":4.8,"l":4.79,"n":218,"o":4.795,"t":"2026-10-19T17:30:00Z","v":27665,"vw":4.792934},{"c":4.805,"h":4.81,"l":4.78,"n":301,"o":4.79,"t":"2026-10-19T17:35:00Z","v":65703,"vw":4.792782},{"c":4.8013,"h":4.81,"l":4.8,"n":150,"o":4.8,"t":"2026-10-19T17:40:00Z","v":14749,"vw":4.802209},{"c":4.805,"h":4.81,"l":4.8,"n":263,"o":4.81,"t":"2026-10-19T17:45:00Z","v":48889,"vw":4.807927},{"c":4.815,"h":4.82,"l":4.8,"n":294,"o":4.805,"t":"2026-10-19T17:50:00Z","v":56554,"vw":4.80851},{"c":4.81,"h":4.82,"l":4.81,"n":199,"o":4.815,"t":"2026-10-19T17:55:00Z","v":60304,"vw":4.81566},{"c":4.81,"h":4.82,"l":4.8,"n":359,"o":4.815,"t":"2026-10-19T18:00:00Z","v":78359,"vw":4.811047},{"c":4.82,"h":4.82,"l":4.81,"n":317,"o":4.8199,"t":"2026-10-19T18:05:00Z","v":112334,"vw":4.817448},{"c":4.82,"h":4.8201,"l":4.8123,"n":202,"o":4.82,"t":"2026-10-19T18:10:00Z","v":26842,"vw":4.81915},{"c":4.825,"h":4.83,"l":4.811,"n":230,"o":4.811,"t":"2026-10-19T18:15:00Z","v":39554,"vw":4.821892},{"c":4.83,"h":4.83,"l":4.82,"n":336,"o":4.825,"t":"2026-10-19T18:20:00Z","v":62874,"vw":4.827104},{"c":4.83,"h":4.835,"l":4.82,"n":272,"o":4.835,"t":"2026-10-19T18:25:00Z","v":55609,"vw":4.826608},{"c":4.82,"h":4.83,"l":4.82,"n":233,"o":4.8299,"t":"2026-10-19T18:30:00Z","v":44400,"vw":4.825085},{"c":4.8201,"h":4.83,"l":4.82,"n":180,"o":4.82,"t":"2026-10-19T18:35:00Z","v":17556,"vw":4.822294},{"c":4.825,"h":4.83,"l":4.82,"n":328,"o":4.83,"t":"2026-10-19T18:40:00Z","v":42592,"vw":4.823328},{"c":4.825,"h":4.8299,"l":4.8211,"n":170,"o":4.825,"t":"2026-10-19T18:45:00Z","v":33514,"vw":4.825366},{"c":4.815,"h":4.83,"l":4.81,"n":204,"o":4.825,"t":"2026-10-19T18:50:00Z","v":38443,"vw":4.817843},{"c":4.81,"h":4.815,"l":4.81,"n":344,"o":4.81,"t":"2026-10-19T18:55:00Z","v":47782,"vw":4.81022},{"c":4.82,"h":4.82,"l":4.81,"n":384,"o":4.81,"t":"2026-10-19T19:00:00Z","v":96170,"vw":4.817855},{"c":4.81,"h":4.82,"l":4.805,"n":412,"o":4.81,"t":"2026-10-19T19:05:00Z","v":89965,"vw":4.812146},{"c":4.81,"h":4.82,"l":4.79,"n":431,"o":4.81,"t":"2026-10-19T19:10:00Z","v":112919,"vw":4.800834},{"c":4.81,"h":4.81,"l":4.8,"n":295,"o":4.805,"t":"2026-10-19T19:15:00Z","v":52969,"vw":4.809093},{"c":4.805,"h":4.815,"l":4.8,"n":279,"o":4.805,"t":"2026-10-19T19:20:00Z","v":79031,"vw":4.809316},{"c":4.795,"h":4.81,"l":4.79,"n":294,"o":4.805,"t":"2026-10-19T19:25:00Z","v":58111,"vw":4.800832},{"c":4.775,"h":4.7985,"l":4.77,"n":380,"o":4.79,"t":"2026-10-19T19:30:00Z","v":75261,"vw":4.78305},{"c":4.775,"h":4.78,"l":4.77,"n":248,"o":4.775,"t":"2026-10-19T19:35:00Z","v":60777,"vw":4.777686},{"c":4.795,"h":4.8,"l":4.775,"n":426,"o":4.775,"t":"2026-10-19T19:40:00Z","v":119817,"vw":4.786504},{"c":4.8,"h":4.82,"l":4.795,"n":754,"o":4.8,"t":"2026-10-19T19:45:00Z","v":226156,"vw":4.804843},{"c":4.7922,"h":4.805,"l":4.79,"n":584,"o":4.795,"t":"2026-10-19T19:50:00Z","v":162892,"vw":4.799739},{"c":4.775,"h":4.798,"l":4.77,"n":1581,"o":4.798,"t":"2026-10-19T19:55:00Z","v":414889,"vw":4.778374},{"c":4.77,"h":4.79,"l":4.77,"n":32,"o":4.77,"t":"2026-10-19T20:00:00Z","v":598245,"vw":4.770211},{"c":4.76,"h":4.7609,"l":4.76,"n":6,"o":4.7609,"t":"2026-10-19T20:05:00Z","v":5436,"vw":4.76075},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-10-19T20:10:00Z","v":201,"vw":4.81},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-19T20:20:00Z","v":1000,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-19T20:25:00Z","v":500,"vw":4.8},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-19T20:30:00Z","v":100,"vw":4.77},{"c":4.78,"h":4.78,"l":4.7785,"n":5,"o":4.7785,"t":"2026-10-19T20:40:00Z","v":804,"vw":4.779038},{"c":4.7799,"h":4.7799,"l":4.7799,"n":2,"o":4.7799,"t":"2026-10-19T20:45:00Z","v":440,"vw":4.7799},{"c":4.775,"h":4.775,"l":4.775,"n":2,"o":4.775,"t":"2026-10-19T20:50:00Z","v":250,"vw":4.775},{"c":4.78,"h":4.78,"l":4.7798,"n":3,"o":4.7798,"t":"2026-10-19T21:00:00Z","v":300,"vw":4.779867},{"c":4.77,"h":4.7799,"l":4.77,"n":2,"o":4.7799,"t":"2026-10-19T21:05:00Z","v":10446,"vw":4.779477},{"c":4.7797,"h":4.7797,"l":4.7797,"n":1,"o":4.7797,"t":"2026-10-19T21:10:00Z","v":300,"vw":4.7797},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-19T21:20:00Z","v":500,"vw":4.77},{"c":4.75,"h":4.77,"l":4.75,"n":46,"o":4.77,"t":"2026-10-19T21:25:00Z","v":184556,"vw":4.750298},{"c":4.77,"h":4.77,"l":4.7535,"n":4,"o":4.7535,"t":"2026-10-19T21:35:00Z","v":320,"vw":4.758705},{"c":4.76,"h":4.76,"l":4.76,"n":8,"o":4.76,"t":"2026-10-19T21:45:00Z","v":146,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-19T21:50:00Z","v":100,"vw":4.76},{"c":4.7773,"h":4.78,"l":4.7773,"n":2,"o":4.78,"t":"2026-10-19T21:55:00Z","v":1286,"vw":4.7794},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-19T23:00:00Z","v":500,"vw":4.78},{"c":4.7785,"h":4.7785,"l":4.7785,"n":1,"o":4.7785,"t":"2026-10-19T23:25:00Z","v":272,"vw":4.7785},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-19T23:30:00Z","v":100,"vw":4.77},{"c":4.7796,"h":4.7796,"l":4.7796,"n":1,"o":4.7796,"t":"2026-10-19T23:35:00Z","v":100,"vw":4.7796},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-19T23:40:00Z","v":100,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":8,"o":4.78,"t":"2026-10-20T08:00:00Z","v":1656,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-20T08:20:00Z","v":600,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-20T09:10:00Z","v":598,"vw":4.78},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-20T09:20:00Z","v":500,"vw":4.77},{"c":4.76,"h":4.76,"l":4.76,"n":10,"o":4.76,"t":"2026-10-20T09:35:00Z","v":492,"vw":4.76},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-20T11:00:00Z","v":160,"vw":4.8},{"c":4.764,"h":4.764,"l":4.761,"n":2,"o":4.761,"t":"2026-10-20T11:05:00Z","v":4000,"vw":4.7625},{"c":4.78,"h":4.78,"l":4.78,"n":6,"o":4.78,"t":"2026-10-20T11:15:00Z","v":548,"vw":4.78},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-20T11:20:00Z","v":2606,"vw":4.76},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-20T11:30:00Z","v":1001,"vw":4.78},{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-10-20T11:50:00Z","v":2164,"vw":4.77},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-20T12:00:00Z","v":583,"vw":4.78},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-20T12:10:00Z","v":1032,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-20T12:20:00Z","v":251,"vw":4.76},{"c":4.76,"h":4.79,"l":4.76,"n":6,"o":4.79,"t":"2026-10-20T12:25:00Z","v":2112,"vw":4.774834},{"c":4.77,"h":4.77,"l":4.76,"n":13,"o":4.76,"t":"2026-10-20T12:30:00Z","v":7360,"vw":4.764527},{"c":4.7768,"h":4.7768,"l":4.7768,"n":2,"o":4.7768,"t":"2026-10-20T12:45:00Z","v":115,"vw":4.7768},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-20T12:50:00Z","v":550,"vw":4.76},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-20T13:00:00Z","v":100,"vw":4.78},{"c":4.76,"h":4.7799,"l":4.76,"n":2,"o":4.7799,"t":"2026-10-20T13:10:00Z","v":450,"vw":4.764422},{"c":4.75,"h":4.77,"l":4.75,"n":27,"o":4.77,"t":"2026-10-20T13:15:00Z","v":2578,"vw":4.764998},{"c":4.76,"h":4.79,"l":4.75,"n":113,"o":4.75,"t":"2026-10-20T13:20:00Z","v":33551,"vw":4.774916},{"c":4.76,"h":4.77,"l":4.76,"n":12,"o":4.76,"t":"2026-10-20T13:25:00Z","v":6500,"vw":4.760462},{"c":4.815,"h":4.84,"l":4.75,"n":677,"o":4.76,"t":"2026-10-20T13:30:00Z","v":496565,"vw":4.777191},{"c":4.895,"h":4.925,"l":4.815,"n":599,"o":4.815,"t":"2026-10-20T13:35:00Z","v":209550,"vw":4.888852},{"c":4.93,"h":4.935,"l":4.89,"n":536,"o":4.9,"t":"2026-10-20T13:40:00Z","v":275137,"vw":4.91205},{"c":4.985,"h":4.995,"l":4.93,"n":304,"o":4.935,"t":"2026-10-20T13:45:00Z","v":111776,"vw":4.976315},{"c":4.965,"h":4.99,"l":4.95,"n":399,"o":4.985,"t":"2026-10-20T13:50:00Z","v":134440,"vw":4.971188},{"c":4.96,"h":4.97,"l":4.94,"n":329,"o":4.965,"t":"2026-10-20T13:55:00Z","v":231426,"vw":4.94665},{"c":4.94,"h":4.97,"l":4.93,"n":312,"o":4.96,"t":"2026-10-20T14:00:00Z","v":88680,"vw":4.954461},{"c":4.92,"h":4.949,"l":4.92,"n":299,"o":4.94,"t":"2026-10-20T14:05:00Z","v":114624,"vw":4.929597},{"c":4.915,"h":4.925,"l":4.91,"n":290,"o":4.92,"t":"2026-10-20T14:10:00Z","v":62939,"vw":4.916086},{"c":4.92,"h":4.925,"l":4.91,"n":176,"o":4.9103,"t":"2026-10-20T14:15:00Z","v":38139,"vw":4.917515},{"c":4.96,"h":4.96,"l":4.92,"n":259,"o":4.92,"t":"2026-10-20T14:20:00Z","v":49979,"vw":4.940087},{"c":4.9803,"h":4.99,"l":4.95,"n":179,"o":4.96,"t":"2026-10-20T14:25:00Z","v":36372,"vw":4.970874},{"c":4.965,"h":4.99,"l":4.96,"n":212,"o":4.99,"t":"2026-10-20T14:30:00Z","v":38930,"vw":4.975824},{"c":4.955,"h":4.97,"l":4.95,"n":177,"o":4.965,"t":"2026-10-20T14:35:00Z","v":110907,"vw":4.955041},{"c":4.955,"h":4.965,"l":4.94,"n":384,"o":4.95,"t":"2026-10-20T14:40:00Z","v":118997,"vw":4.954286},{"c":4.96,"h":4.97,"l":4.955,"n":227,"o":4.955,"t":"2026-10-20T14:45:00Z","v":46150,"vw":4.962674},{"c":4.9779,"h":4.98,"l":4.955,"n":241,"o":4.955,"t":"2026-10-20T14:50:00Z","v":68212,"vw":4.96582},{"c":4.97,"h":4.98,"l":4.97,"n":177,"o":4.98,"t":"2026-10-20T14:55:00Z","v":21364,"vw":4.97188},{"c":4.955,"h":4.97,"l":4.945,"n":283,"o":4.97,"t":"2026-10-20T15:00:00Z","v":74420,"vw":4.959766},{"c":4.955,"h":4.96,"l":4.945,"n":221,"o":4.9501,"t":"2026-10-20T15:05:00Z","v":61583,"vw":4.950554},{"c":4.955,"h":4.965,"l":4.95,"n":329,"o":4.96,"t":"2026-10-20T15:10:00Z","v":89188,"vw":4.960597},{"c":4.96,"h":4.96,"l":4.9505,"n":117,"o":4.96,"t":"2026-10-20T15:15:00Z","v":30186,"vw":4.958678},{"c":4.95,"h":4.955,"l":4.935,"n":400,"o":4.9503,"t":"2026-10-20T15:20:00Z","v":206314,"vw":4.947791},{"c":4.935,"h":4.95,"l":4.93,"n":212,"o":4.95,"t":"2026-10-20T15:25:00Z","v":86836,"vw":4.940668},{"c":4.92,"h":4.94,"l":4.92,"n":237,"o":4.935,"t":"2026-10-20T15:30:00Z","v":83941,"vw":4.930019},{"c":4.935,"h":4.945,"l":4.92,"n":421,"o":4.925,"t":"2026-10-20T15:35:00Z","v":164263,"vw":4.937195},{"c":4.93,"h":4.95,"l":4.93,"n":221,"o":4.935,"t":"2026-10-20T15:40:00Z","v":89488,"vw":4.939707},{"c":4.92,"h":4.935,"l":4.92,"n":190,"o":4.93,"t":"2026-10-20T15:45:00Z","v":70545,"vw":4.927893},{"c":4.925,"h":4.9278,"l":4.92,"n":136,"o":4.925,"t":"2026-10-20T15:50:00Z","v":34026,"vw":4.925087},{"c":4.915,"h":4.925,"l":4.91,"n":215,"o":4.925,"t":"2026-10-20T15:55:00Z","v":82067,"vw":4.916192},{"c":4.92,"h":4.9299,"l":4.915,"n":379,"o":4.915,"t":"2026-10-20T16:00:00Z","v":161776,"vw":4.91983},{"c":4.91,"h":4.92,"l":4.91,"n":111,"o":4.92,"t":"2026-10-20T16:05:00Z","v":14964,"vw":4.917172},{"c":4.915,"h":4.92,"l":4.91,"n":139,"o":4.91,"t":"2026-10-20T16:10:00Z","v":20041,"vw":4.917767},{"c":4.915,"h":4.915,"l":4.91,"n":143,"o":4.915,"t":"2026-10-20T16:15:00Z","v":16708,"vw":4.914574},{"c":4.925,"h":4.925,"l":4.91,"n":228,"o":4.915,"t":"2026-10-20T16:20:00Z","v":43871,"vw":4.919108},{"c":4.93,"h":4.94,"l":4.93,"n":144,"o":4.93,"t":"2026-10-20T16:25:00Z","v":35273,"vw":4.931401},{"c":4.945,"h":4.95,"l":4.9361,"n":188,"o":4.9361,"t":"2026-10-20T16:30:00Z","v":34338,"vw":4.941179},{"c":4.95,"h":4.96,"l":4.94,"n":179,"o":4.945,"t":"2026-10-20T16:35:00Z","v":31727,"vw":4.950654},{"c":4.955,"h":4.955,"l":4.95,"n":92,"o":4.95,"t":"2026-10-20T16:40:00Z","v":14864,"vw":4.953202},{"c":4.945,"h":4.9561,"l":4.94,"n":139,"o":4.955,"t":"2026-10-20T16:45:00Z","v":23967,"vw":4.949166},{"c":4.935,"h":4.945,"l":4.93,"n":130,"o":4.945,"t":"2026-10-20T16:50:00Z","v":27235,"vw":4.938994},{"c":4.935,"h":4.935,"l":4.93,"n":68,"o":4.935,"t":"2026-10-20T16:55:00Z","v":6418,"vw":4.93487},{"c":4.945,"h":4.95,"l":4.93,"n":135,"o":4.93,"t":"2026-10-20T17:00:00Z","v":38636,"vw":4.940159},{"c":4.95,"h":4.955,"l":4.9499,"n":217,"o":4.95,"t":"2026-10-20T17:05:00Z","v":44527,"vw":4.951936},{"c":4.95,"h":4.96,"l":4.9401,"n":208,"o":4.955,"t":"2026-10-20T17:10:00Z","v":48544,"vw":4.949465},{"c":4.945,"h":4.955,"l":4.94,"n":169,"o":4.95,"t":"2026-10-20T17:15:00Z","v":96987,"vw":4.94693},{"c":4.945,"h":4.9482,"l":4.935,"n":147,"o":4.945,"t":"2026-10-20T17:20:00Z","v":57603,"vw":4.940585},{"c":4.945,"h":4.95,"l":4.94,"n":99,"o":4.945,"t":"2026-10-20T17:25:00Z","v":7588,"vw":4.944255},{"c":4.935,"h":4.95,"l":4.93,"n":217,"o":4.945,"t":"2026-10-20T17:30:00Z","v":50967,"vw":4.941645},{"c":4.935,"h":4.9399,"l":4.92,"n":215,"o":4.935,"t":"2026-10-20T17:35:00Z","v":142173,"vw":4.925682},{"c":4.935,"h":4.94,"l":4.93,"n":114,"o":4.935,"t":"2026-10-20T17:40:00Z","v":16695,"vw":4.933881},{"c":4.935,"h":4.94,"l":4.93,"n":115,"o":4.93,"t":"2026-10-20T17:45:00Z","v":7513,"vw":4.934872},{"c":4.935,"h":4.94,"l":4.93,"n":164,"o":4.94,"t":"2026-10-20T17:50:00Z","v":26500,"vw":4.938915},{"c":4.94,"h":4.94,"l":4.9301,"n":120,"o":4.94,"t":"2026-10-20T17:55:00Z","v":15840,"vw":4.938179},{"c":4.9499,"h":4.9499,"l":4.93,"n":350,"o":4.935,"t":"2026-10-20T18:00:00Z","v":94988,"vw":4.938974},{"c":4.9373,"h":4.95,"l":4.935,"n":227,"o":4.94,"t":"2026-10-20T18:05:00Z","v":58735,"vw":4.941713},{"c":4.94,"h":4.94,"l":4.93,"n":115,"o":4.9331,"t":"2026-10-20T18:10:00Z","v":16647,"vw":4.936314},{"c":4.935,"h":4.9499,"l":4.93,"n":316,"o":4.94,"t":"2026-10-20T18:15:00Z","v":101113,"vw":4.941018},{"c":4.925,"h":4.94,"l":4.92,"n":206,"o":4.94,"t":"2026-10-20T18:20:00Z","v":91948,"vw":4.936604},{"c":4.92,"h":4.93,"l":4.92,"n":156,"o":4.925,"t":"2026-10-20T18:25:00Z","v":63117,"vw":4.921626},{"c":4.9231,"h":4.9299,"l":4.92,"n":192,"o":4.925,"t":"2026-10-20T18:30:00Z","v":21219,"vw":4.922024},{"c":4.92,"h":4.93,"l":4.92,"n":202,"o":4.92,"t":"2026-10-20T18:35:00Z","v":22572,"vw":4.922439},{"c":4.92,"h":4.93,"l":4.92,"n":162,"o":4.92,"t":"2026-10-20T18:40:00Z","v":12502,"vw":4.92341},{"c":4.935,"h":4.945,"l":4.92,"n":473,"o":4.925,"t":"2026-10-20T18:45:00Z","v":156838,"vw":4.936411},{"c":4.945,"h":4.945,"l":4.9331,"n":185,"o":4.94,"t":"2026-10-20T18:50:00Z","v":33661,"vw":4.940556},{"c":4.94,"h":4.95,"l":4.94,"n":256,"o":4.945,"t":"2026-10-20T18:55:00Z","v":19222,"vw":4.941546},{"c":4.945,"h":4.95,"l":4.94,"n":233,"o":4.9401,"t":"2026-10-20T19:00:00Z","v":41739,"vw":4.945458},{"c":4.9418,"h":4.95,"l":4.94,"n":164,"o":4.94,"t":"2026-10-20T19:05:00Z","v":21462,"vw":4.944299},{"c":4.95,"h":4.96,"l":4.94,"n":329,"o":4.945,"t":"2026-10-20T19:10:00Z","v":53734,"vw":4.950322},{"c":4.96,"h":4.96,"l":4.95,"n":173,"o":4.955,"t":"2026-10-20T19:15:00Z","v":14284,"vw":4.95711},{"c":4.93,"h":4.955,"l":4.93,"n":352,"o":4.95,"t":"2026-10-20T19:20:00Z","v":90439,"vw":4.945128},{"c":4.925,"h":4.94,"l":4.92,"n":320,"o":4.93,"t":"2026-10-20T19:25:00Z","v":49961,"vw":4.929851},{"c":4.915,"h":4.9277,"l":4.91,"n":279,"o":4.925,"t":"2026-10-20T19:30:00Z","v":52749,"vw":4.920459},{"c":4.92,"h":4.92,"l":4.91,"n":207,"o":4.91,"t":"2026-10-20T19:35:00Z","v":20346,"vw":4.915718},{"c":4.935,"h":4.935,"l":4.91,"n":446,"o":4.915,"t":"2026-10-20T19:40:00Z","v":114156,"vw":4.92601},{"c":4.925,"h":4.94,"l":4.925,"n":465,"o":4.935,"t":"2026-10-20T19:45:00Z","v":152806,"vw":4.930356},{"c":4.92,"h":4.93,"l":4.9,"n":490,"o":4.92,"t":"2026-10-20T19:50:00Z","v":181174,"vw":4.913951},{"c":4.91,"h":4.93,"l":4.9,"n":1502,"o":4.9201,"t":"2026-10-20T19:55:00Z","v":482006,"vw":4.91297},{"c":4.91,"h":4.91,"l":4.91,"n":27,"o":4.91,"t":"2026-10-20T20:00:00Z","v":565645,"vw":4.91},{"c":4.92,"h":4.92,"l":4.92,"n":4,"o":4.92,"t":"2026-10-20T20:15:00Z","v":6100,"vw":4.92},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T20:20:00Z","v":100,"vw":4.95},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-20T20:30:00Z","v":300,"vw":4.92},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-20T21:05:00Z","v":100,"vw":4.94},{"c":4.9315,"h":4.9315,"l":4.9315,"n":1,"o":4.9315,"t":"2026-10-20T21:30:00Z","v":450,"vw":4.9315},{"c":4.93,"h":4.94,"l":4.93,"n":2,"o":4.94,"t":"2026-10-20T21:35:00Z","v":300,"vw":4.933333},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-20T21:45:00Z","v":200,"vw":4.93},{"c":4.9398,"h":4.94,"l":4.9398,"n":3,"o":4.9399,"t":"2026-10-20T22:15:00Z","v":700,"vw":4.939857},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-20T22:25:00Z","v":155,"vw":4.94},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-20T22:45:00Z","v":150,"vw":4.94},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-20T23:15:00Z","v":110,"vw":4.94},{"c":4.9499,"h":4.9499,"l":4.94,"n":5,"o":4.94,"t":"2026-10-20T23:25:00Z","v":238,"vw":4.94523},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-20T23:35:00Z","v":5000,"vw":4.94},{"c":4.93,"h":4.94,"l":4.93,"n":8,"o":4.94,"t":"2026-10-20T23:45:00Z","v":1679,"vw":4.937797},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-20T23:55:00Z","v":211,"vw":4.92},{"c":4.92,"h":4.95,"l":4.8904,"n":16,"o":4.92,"t":"2026-10-21T08:00:00Z","v":2699,"vw":4.914358},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-21T08:05:00Z","v":104,"vw":4.94},{"c":4.93,"h":4.93,"l":4.93,"n":6,"o":4.93,"t":"2026-10-21T08:40:00Z","v":526,"vw":4.93},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-21T09:10:00Z","v":100,"vw":4.95},{"c":4.92,"h":4.92,"l":4.92,"n":6,"o":4.92,"t":"2026-10-21T10:15:00Z","v":797,"vw":4.92},{"c":4.93,"h":4.94,"l":4.93,"n":17,"o":4.93,"t":"2026-10-21T11:00:00Z","v":7879,"vw":4.931769},{"c":4.9438,"h":4.9438,"l":4.9438,"n":1,"o":4.9438,"t":"2026-10-21T11:15:00Z","v":119,"vw":4.9438},{"c":4.94,"h":4.95,"l":4.94,"n":11,"o":4.95,"t":"2026-10-21T11:35:00Z","v":5377,"vw":4.944449},{"c":4.92,"h":4.95,"l":4.92,"n":2,"o":4.95,"t":"2026-10-21T11:55:00Z","v":1971,"vw":4.942831},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-10-21T12:05:00Z","v":1858,"vw":4.94},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-21T12:20:00Z","v":501,"vw":4.95},{"c":4.96,"h":4.97,"l":4.949,"n":18,"o":4.95,"t":"2026-10-21T12:35:00Z","v":11865,"vw":4.956968},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-21T12:50:00Z","v":201,"vw":4.98},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-10-21T12:55:00Z","v":1000,"vw":4.95},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-21T13:10:00Z","v":101,"vw":4.98},{"c":4.98,"h":4.98,"l":4.97,"n":9,"o":4.97,"t":"2026-10-21T13:20:00Z","v":1598,"vw":4.978005},{"c":4.935,"h":4.98,"l":4.905,"n":584,"o":4.98,"t":"2026-10-21T13:30:00Z","v":195889,"vw":4.945318},{"c":4.945,"h":4.96,"l":4.935,"n":313,"o":4.935,"t":"2026-10-21T13:35:00Z","v":95488,"vw":4.947653},{"c":4.95,"h":4.96,"l":4.94,"n":281,"o":4.94,"t":"2026-10-21T13:40:00Z","v":70779,"vw":4.949722},{"c":4.955,"h":4.9799,"l":4.955,"n":335,"o":4.9597,"t":"2026-10-21T13:45:00Z","v":71338,"vw":4.96361},{"c":4.9515,"h":4.965,"l":4.9515,"n":237,"o":4.9593,"t":"2026-10-21T13:50:00Z","v":46835,"vw":4.95952},{"c":4.955,"h":4.96,"l":4.945,"n":135,"o":4.96,"t":"2026-10-21T13:55:00Z","v":17694,"vw":4.949378},{"c":4.9408,"h":4.96,"l":4.94,"n":182,"o":4.96,"t":"2026-10-21T14:00:00Z","v":33618,"vw":4.949217},{"c":4.905,"h":4.945,"l":4.905,"n":186,"o":4.94,"t":"2026-10-21T14:05:00Z","v":26410,"vw":4.925568},{"c":4.935,"h":4.94,"l":4.9,"n":242,"o":4.905,"t":"2026-10-21T14:10:00Z","v":40746,"vw":4.917444},{"c":4.9,"h":4.935,"l":4.9,"n":236,"o":4.935,"t":"2026-10-21T14:15:00Z","v":60329,"vw":4.916986},{"c":4.915,"h":4.915,"l":4.895,"n":305,"o":4.905,"t":"2026-10-21T14:20:00Z","v":48244,"vw":4.903164},{"c":4.92,"h":4.925,"l":4.91,"n":203,"o":4.91,"t":"2026-10-21T14:25:00Z","v":31303,"vw":4.919685},{"c":4.925,"h":4.9269,"l":4.92,"n":73,"o":4.925,"t":"2026-10-21T14:30:00Z","v":8857,"vw":4.925203},{"c":4.925,"h":4.93,"l":4.92,"n":146,"o":4.925,"t":"2026-10-21T14:35:00Z","v":24505,"vw":4.926265},{"c":4.915,"h":4.93,"l":4.9,"n":241,"o":4.925,"t":"2026-10-21T14:40:00Z","v":53735,"vw":4.914907},{"c":4.925,"h":4.925,"l":4.91,"n":160,"o":4.915,"t":"2026-10-21T14:45:00Z","v":26813,"vw":4.916992},{"c":4.91,"h":4.93,"l":4.91,"n":164,"o":4.93,"t":"2026-10-21T14:50:00Z","v":17994,"vw":4.919111},{"c":4.885,"h":4.915,"l":4.885,"n":329,"o":4.915,"t":"2026-10-21T14:55:00Z","v":68543,"vw":4.898091},{"c":4.875,"h":4.8863,"l":4.87,"n":205,"o":4.885,"t":"2026-10-21T15:00:00Z","v":43933,"vw":4.880693},{"c":4.875,"h":4.885,"l":4.87,"n":268,"o":4.88,"t":"2026-10-21T15:05:00Z","v":40095,"vw":4.87921},{"c":4.8802,"h":4.89,"l":4.875,"n":269,"o":4.875,"t":"2026-10-21T15:10:00Z","v":29368,"vw":4.881297},{"c":4.875,"h":4.88,"l":4.87,"n":172,"o":4.88,"t":"2026-10-21T15:15:00Z","v":24474,"vw":4.874567},{"c":4.88,"h":4.88,"l":4.87,"n":126,"o":4.875,"t":"2026-10-21T15:20:00Z","v":15454,"vw":4.875023},{"c":4.885,"h":4.89,"l":4.87,"n":243,"o":4.87,"t":"2026-10-21T15:25:00Z","v":35761,"vw":4.882677},{"c":4.885,"h":4.89,"l":4.885,"n":113,"o":4.885,"t":"2026-10-21T15:30:00Z","v":5342,"vw":4.88703},{"c":4.8799,"h":4.885,"l":4.87,"n":175,"o":4.885,"t":"2026-10-21T15:35:00Z","v":34339,"vw":4.877676},{"c":4.865,"h":4.88,"l":4.86,"n":190,"o":4.8799,"t":"2026-10-21T15:40:00Z","v":60866,"vw":4.869128},{"c":4.865,"h":4.8699,"l":4.861,"n":79,"o":4.867,"t":"2026-10-21T15:45:00Z","v":20624,"vw":4.865417},{"c":4.885,"h":4.89,"l":4.865,"n":321,"o":4.865,"t":"2026-10-21T15:50:00Z","v":81024,"vw":4.873981},{"c":4.875,"h":4.89,"l":4.875,"n":167,"o":4.8809,"t":"2026-10-21T15:55:00Z","v":28745,"vw":4.881345},{"c":4.88,"h":4.885,"l":4.87,"n":149,"o":4.875,"t":"2026-10-21T16:00:00Z","v":36933,"vw":4.879136},{"c":4.875,"h":4.8851,"l":4.875,"n":159,"o":4.875,"t":"2026-10-21T16:05:00Z","v":52527,"vw":4.879798},{"c":4.878,"h":4.88,"l":4.871,"n":108,"o":4.88,"t":"2026-10-21T16:10:00Z","v":36470,"vw":4.873811},{"c":4.885,"h":4.885,"l":4.875,"n":190,"o":4.875,"t":"2026-10-21T16:15:00Z","v":57880,"vw":4.878971},{"c":4.885,"h":4.885,"l":4.88,"n":107,"o":4.885,"t":"2026-10-21T16:20:00Z","v":10233,"vw":4.88268},{"c":4.885,"h":4.8866,"l":4.87,"n":192,"o":4.88,"t":"2026-10-21T16:25:00Z","v":56736,"vw":4.880167},{"c":4.875,"h":4.89,"l":4.87,"n":132,"o":4.885,"t":"2026-10-21T16:30:00Z","v":11720,"vw":4.879752},{"c":4.895,"h":4.895,"l":4.87,"n":248,"o":4.875,"t":"2026-10-21T16:35:00Z","v":73911,"vw":4.886663},{"c":4.875,"h":4.8903,"l":4.87,"n":202,"o":4.8903,"t":"2026-10-21T16:40:00Z","v":48008,"vw":4.882311},{"c":4.878,"h":4.88,"l":4.87,"n":101,"o":4.875,"t":"2026-10-21T16:45:00Z","v":22505,"vw":4.872598},{"c":4.875,"h":4.88,"l":4.865,"n":343,"o":4.875,"t":"2026-10-21T16:50:00Z","v":146403,"vw":4.873517},{"c":4.88,"h":4.8889,"l":4.875,"n":204,"o":4.8799,"t":"2026-10-21T16:55:00Z","v":62813,"vw":4.878641},{"c":4.88,"h":4.89,"l":4.875,"n":206,"o":4.875,"t":"2026-10-21T17:00:00Z","v":93338,"vw":4.881609},{"c":4.885,"h":4.89,"l":4.88,"n":126,"o":4.88,"t":"2026-10-21T17:05:00Z","v":18839,"vw":4.884661},{"c":4.875,"h":4.89,"l":4.875,"n":206,"o":4.885,"t":"2026-10-21T17:10:00Z","v":38565,"vw":4.879974},{"c":4.875,"h":4.88,"l":4.87,"n":113,"o":4.875,"t":"2026-10-21T17:15:00Z","v":40573,"vw":4.878335},{"c":4.875,"h":4.88,"l":4.8722,"n":113,"o":4.875,"t":"2026-10-21T17:20:00Z","v":29565,"vw":4.874937},{"c":4.8723,"h":4.88,"l":4.87,"n":114,"o":4.875,"t":"2026-10-21T17:25:00Z","v":11822,"vw":4.874998},{"c":4.875,"h":4.88,"l":4.87,"n":125,"o":4.875,"t":"2026-10-21T17:30:00Z","v":14445,"vw":4.874817},{"c":4.885,"h":4.885,"l":4.87,"n":174,"o":4.875,"t":"2026-10-21T17:35:00Z","v":18973,"vw":4.879409},{"c":4.8795,"h":4.89,"l":4.87,"n":258,"o":4.8815,"t":"2026-10-21T17:40:00Z","v":48294,"vw":4.879835},{"c":4.87,"h":4.875,"l":4.865,"n":194,"o":4.8715,"t":"2026-10-21T17:45:00Z","v":66348,"vw":4.869729},{"c":4.875,"h":4.88,"l":4.87,"n":122,"o":4.875,"t":"2026-10-21T17:50:00Z","v":12357,"vw":4.874902},{"c":4.88,"h":4.88,"l":4.87,"n":149,"o":4.875,"t":"2026-10-21T17:55:00Z","v":20921,"vw":4.874498},{"c":4.875,"h":4.8788,"l":4.87,"n":218,"o":4.875,"t":"2026-10-21T18:00:00Z","v":50476,"vw":4.871189},{"c":4.885,"h":4.885,"l":4.87,"n":233,"o":4.875,"t":"2026-10-21T18:05:00Z","v":77058,"vw":4.879204},{"c":4.895,"h":4.895,"l":4.88,"n":264,"o":4.885,"t":"2026-10-21T18:10:00Z","v":97192,"vw":4.887895},{"c":4.885,"h":4.9,"l":4.88,"n":163,"o":4.895,"t":"2026-10-21T18:15:00Z","v":77663,"vw":4.889179},{"c":4.88,"h":4.89,"l":4.875,"n":213,"o":4.885,"t":"2026-10-21T18:20:00Z","v":46246,"vw":4.879599},{"c":4.875,"h":4.88,"l":4.875,"n":103,"o":4.875,"t":"2026-10-21T18:25:00Z","v":13238,"vw":4.876346},{"c":4.875,"h":4.88,"l":4.87,"n":129,"o":4.875,"t":"2026-10-21T18:30:00Z","v":24101,"vw":4.874594},{"c":4.885,"h":4.89,"l":4.875,"n":183,"o":4.875,"t":"2026-10-21T18:35:00Z","v":35963,"vw":4.879459},{"c":4.885,"h":4.89,"l":4.88,"n":115,"o":4.885,"t":"2026-10-21T18:40:00Z","v":5577,"vw":4.885903},{"c":4.8676,"h":4.89,"l":4.86,"n":369,"o":4.885,"t":"2026-10-21T18:45:00Z","v":127190,"vw":4.874643},{"c":4.87,"h":4.87,"l":4.855,"n":317,"o":4.86,"t":"2026-10-21T18:50:00Z","v":78882,"vw":4.860233},{"c":4.855,"h":4.865,"l":4.85,"n":264,"o":4.865,"t":"2026-10-21T18:55:00Z","v":33820,"vw":4.856202},{"c":4.85,"h":4.86,"l":4.85,"n":234,"o":4.855,"t":"2026-10-21T19:00:00Z","v":34261,"vw":4.853724},{"c":4.8415,"h":4.86,"l":4.84,"n":328,"o":4.851,"t":"2026-10-21T19:05:00Z","v":61655,"vw":4.8495},{"c":4.84,"h":4.845,"l":4.835,"n":205,"o":4.845,"t":"2026-10-21T19:10:00Z","v":52723,"vw":4.839207},{"c":4.845,"h":4.845,"l":4.835,"n":187,"o":4.84,"t":"2026-10-21T19:15:00Z","v":42177,"vw":4.840461},{"c":4.85,"h":4.85,"l":4.84,"n":137,"o":4.845,"t":"2026-10-21T19:20:00Z","v":27459,"vw":4.845032},{"c":4.87,"h":4.88,"l":4.8491,"n":388,"o":4.85,"t":"2026-10-21T19:25:00Z","v":175800,"vw":4.860983},{"c":4.87,"h":4.8751,"l":4.86,"n":277,"o":4.865,"t":"2026-10-21T19:30:00Z","v":95479,"vw":4.868682},{"c":4.8688,"h":4.87,"l":4.8624,"n":262,"o":4.87,"t":"2026-10-21T19:35:00Z","v":42529,"vw":4.86882},{"c":4.865,"h":4.87,"l":4.86,"n":206,"o":4.8699,"t":"2026-10-21T19:40:00Z","v":28749,"vw":4.865051},{"c":4.875,"h":4.875,"l":4.86,"n":389,"o":4.865,"t":"2026-10-21T19:45:00Z","v":63337,"vw":4.870834},{"c":4.885,"h":4.89,"l":4.872,"n":314,"o":4.875,"t":"2026-10-21T19:50:00Z","v":50330,"vw":4.882243},{"c":4.875,"h":4.89,"l":4.86,"n":1227,"o":4.885,"t":"2026-10-21T19:55:00Z","v":290612,"vw":4.873331},{"c":4.89,"h":4.89,"l":4.87,"n":26,"o":4.87,"t":"2026-10-21T20:00:00Z","v":514189,"vw":4.870022},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-21T20:10:00Z","v":300,"vw":4.88},{"c":4.87,"h":4.88,"l":4.87,"n":3,"o":4.88,"t":"2026-10-21T20:15:00Z","v":250,"vw":4.874082},{"c":4.86,"h":4.88,"l":4.86,"n":3,"o":4.88,"t":"2026-10-21T20:25:00Z","v":1002,"vw":4.86914},{"c":4.8746,"h":4.8746,"l":4.8746,"n":1,"o":4.8746,"t":"2026-10-21T20:30:00Z","v":2100,"vw":4.8746},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-21T20:35:00Z","v":500,"vw":4.88},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-21T20:50:00Z","v":200,"vw":4.87},{"c":4.8795,"h":4.8795,"l":4.8795,"n":3,"o":4.8795,"t":"2026-10-21T21:00:00Z","v":557,"vw":4.8795},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-21T21:05:00Z","v":300,"vw":4.88},{"c":4.8702,"h":4.8702,"l":4.8702,"n":1,"o":4.8702,"t":"2026-10-21T21:15:00Z","v":100,"vw":4.8702},{"c":4.8796,"h":4.8796,"l":4.8796,"n":2,"o":4.8796,"t":"2026-10-21T22:00:00Z","v":750,"vw":4.8796},{"c":4.8785,"h":4.8785,"l":4.8785,"n":1,"o":4.8785,"t":"2026-10-21T22:05:00Z","v":100,"vw":4.8785},{"c":4.8701,"h":4.8701,"l":4.8701,"n":2,"o":4.8701,"t":"2026-10-21T22:25:00Z","v":101,"vw":4.8701},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-21T22:35:00Z","v":150,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-21T22:50:00Z","v":200,"vw":4.88},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-21T23:20:00Z","v":400,"vw":4.87},{"c":4.8522,"h":4.87,"l":4.8522,"n":8,"o":4.87,"t":"2026-10-21T23:30:00Z","v":959,"vw":4.860658},{"c":4.84,"h":4.86,"l":4.84,"n":38,"o":4.85,"t":"2026-10-22T08:00:00Z","v":4134,"vw":4.853019},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-22T08:20:00Z","v":100,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-22T09:05:00Z","v":147,"vw":4.9},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-22T09:10:00Z","v":4041,"vw":4.85},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-22T10:05:00Z","v":650,"vw":4.83},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-22T10:10:00Z","v":300,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-22T10:45:00Z","v":100,"vw":4.91},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-22T10:55:00Z","v":400,"vw":4.9},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T11:00:00Z","v":200,"vw":4.95},{"c":4.86,"h":4.86,"l":4.86,"n":9,"o":4.86,"t":"2026-10-22T11:45:00Z","v":750,"vw":4.86},{"c":4.93,"h":4.93,"l":4.86,"n":7,"o":4.86,"t":"2026-10-22T11:50:00Z","v":477,"vw":4.88625},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-22T12:05:00Z","v":100,"vw":4.87},{"c":4.87,"h":4.87,"l":4.85,"n":2,"o":4.85,"t":"2026-10-22T12:15:00Z","v":1400,"vw":4.855714},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-22T12:40:00Z","v":1883,"vw":4.88},{"c":4.9059,"h":4.9059,"l":4.9059,"n":2,"o":4.9059,"t":"2026-10-22T12:50:00Z","v":105,"vw":4.9059},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-22T12:55:00Z","v":1430,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-10-22T13:00:00Z","v":221,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-22T13:10:00Z","v":250,"vw":4.88},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-22T13:15:00Z","v":150,"vw":4.86},{"c":4.88,"h":4.88,"l":4.87,"n":4,"o":4.87,"t":"2026-10-22T13:20:00Z","v":590,"vw":4.877504},{"c":4.915,"h":4.92,"l":4.84,"n":602,"o":4.86,"t":"2026-10-22T13:30:00Z","v":153649,"vw":4.869856},{"c":4.915,"h":4.93,"l":4.9,"n":273,"o":4.915,"t":"2026-10-22T13:35:00Z","v":104927,"vw":4.91142},{"c":4.94,"h":4.95,"l":4.914,"n":291,"o":4.92,"t":"2026-10-22T13:40:00Z","v":72888,"vw":4.929708},{"c":4.97,"h":4.98,"l":4.93,"n":384,"o":4.94,"t":"2026-10-22T13:45:00Z","v":126996,"vw":4.95243},{"c":4.96,"h":4.975,"l":4.94,"n":271,"o":4.97,"t":"2026-10-22T13:50:00Z","v":100859,"vw":4.954562},{"c":4.9827,"h":4.995,"l":4.955,"n":422,"o":4.97,"t":"2026-10-22T13:55:00Z","v":165807,"vw":4.978652},{"c":4.9603,"h":4.99,"l":4.9603,"n":280,"o":4.985,"t":"2026-10-22T14:00:00Z","v":94246,"vw":4.978081},{"c":4.965,"h":4.985,"l":4.9601,"n":303,"o":4.965,"t":"2026-10-22T14:05:00Z","v":59593,"vw":4.973951},{"c":4.97,"h":4.97,"l":4.9501,"n":335,"o":4.965,"t":"2026-10-22T14:10:00Z","v":61078,"vw":4.963527},{"c":4.975,"h":4.98,"l":4.9615,"n":315,"o":4.97,"t":"2026-10-22T14:15:00Z","v":58809,"vw":4.971236},{"c":4.985,"h":4.99,"l":4.97,"n":208,"o":4.975,"t":"2026-10-22T14:20:00Z","v":48304,"vw":4.977462},{"c":4.99,"h":4.99,"l":4.97,"n":188,"o":4.98,"t":"2026-10-22T14:25:00Z","v":53489,"vw":4.980009},{"c":4.97,"h":5,"l":4.965,"n":338,"o":4.988,"t":"2026-10-22T14:30:00Z","v":84674,"vw":4.982547},{"c":4.96,"h":4.97,"l":4.945,"n":303,"o":4.97,"t":"2026-10-22T14:35:00Z","v":110736,"vw":4.954935},{"c":4.9561,"h":4.97,"l":4.955,"n":221,"o":4.96,"t":"2026-10-22T14:40:00Z","v":46931,"vw":4.960739},{"c":4.955,"h":4.97,"l":4.95,"n":239,"o":4.96,"t":"2026-10-22T14:45:00Z","v":80300,"vw":4.959948},{"c":4.96,"h":4.965,"l":4.955,"n":236,"o":4.96,"t":"2026-10-22T14:50:00Z","v":42822,"vw":4.959436},{"c":4.955,"h":4.965,"l":4.945,"n":256,"o":4.96,"t":"2026-10-22T14:55:00Z","v":60362,"vw":4.9535},{"c":4.95,"h":4.96,"l":4.94,"n":177,"o":4.955,"t":"2026-10-22T15:00:00Z","v":20259,"vw":4.950374},{"c":4.945,"h":4.9588,"l":4.94,"n":179,"o":4.95,"t":"2026-10-22T15:05:00Z","v":53918,"vw":4.949311},{"c":4.965,"h":4.965,"l":4.94,"n":219,"o":4.945,"t":"2026-10-22T15:10:00Z","v":54295,"vw":4.956966},{"c":4.9778,"h":4.9778,"l":4.96,"n":156,"o":4.965,"t":"2026-10-22T15:15:00Z","v":27147,"vw":4.969216},{"c":4.965,"h":4.975,"l":4.95,"n":244,"o":4.975,"t":"2026-10-22T15:20:00Z","v":81158,"vw":4.961033},{"c":4.95,"h":4.96,"l":4.95,"n":131,"o":4.96,"t":"2026-10-22T15:25:00Z","v":18939,"vw":4.955127},{"c":4.965,"h":4.965,"l":4.95,"n":149,"o":4.955,"t":"2026-10-22T15:30:00Z","v":21006,"vw":4.958806},{"c":4.96,"h":4.9701,"l":4.95,"n":182,"o":4.965,"t":"2026-10-22T15:35:00Z","v":53408,"vw":4.964754},{"c":4.965,"h":4.97,"l":4.9501,"n":226,"o":4.965,"t":"2026-10-22T15:40:00Z","v":78392,"vw":4.961321},{"c":4.965,"h":4.97,"l":4.9608,"n":125,"o":4.965,"t":"2026-10-22T15:45:00Z","v":13734,"vw":4.965063},{"c":4.98,"h":4.9899,"l":4.965,"n":192,"o":4.97,"t":"2026-10-22T15:50:00Z","v":42979,"vw":4.975437},{"c":4.985,"h":4.99,"l":4.97,"n":148,"o":4.985,"t":"2026-10-22T15:55:00Z","v":21506,"vw":4.980533},{"c":4.985,"h":4.99,"l":4.98,"n":164,"o":4.985,"t":"2026-10-22T16:00:00Z","v":35860,"vw":4.986822},{"c":4.98,"h":4.99,"l":4.975,"n":186,"o":4.985,"t":"2026-10-22T16:05:00Z","v":52729,"vw":4.9804},{"c":4.975,"h":4.985,"l":4.97,"n":187,"o":4.98,"t":"2026-10-22T16:10:00Z","v":52851,"vw":4.97897},{"c":4.975,"h":4.985,"l":4.97,"n":200,"o":4.98,"t":"2026-10-22T16:15:00Z","v":36510,"vw":4.977875},{"c":4.975,"h":4.98,"l":4.97,"n":132,"o":4.9716,"t":"2026-10-22T16:20:00Z","v":8053,"vw":4.975304},{"c":4.9789,"h":4.98,"l":4.97,"n":139,"o":4.97,"t":"2026-10-22T16:25:00Z","v":19394,"vw":4.976414},{"c":4.985,"h":4.99,"l":4.97,"n":220,"o":4.975,"t":"2026-10-22T16:30:00Z","v":37335,"vw":4.982172},{"c":4.975,"h":4.99,"l":4.97,"n":198,"o":4.985,"t":"2026-10-22T16:35:00Z","v":27202,"vw":4.980921},{"c":4.985,"h":4.99,"l":4.975,"n":182,"o":4.98,"t":"2026-10-22T16:40:00Z","v":29241,"vw":4.982905},{"c":4.985,"h":5,"l":4.985,"n":284,"o":4.985,"t":"2026-10-22T16:45:00Z","v":41564,"vw":4.99079},{"c":4.975,"h":4.995,"l":4.975,"n":238,"o":4.985,"t":"2026-10-22T16:50:00Z","v":31896,"vw":4.9843},{"c":4.975,"h":4.98,"l":4.975,"n":192,"o":4.98,"t":"2026-10-22T16:55:00Z","v":41488,"vw":4.979018},{"c":4.98,"h":4.98,"l":4.97,"n":283,"o":4.97,"t":"2026-10-22T17:00:00Z","v":49577,"vw":4.97212},{"c":4.98,"h":4.98,"l":4.97,"n":187,"o":4.97,"t":"2026-10-22T17:05:00Z","v":37598,"vw":4.975572},{"c":4.975,"h":4.985,"l":4.97,"n":202,"o":4.975,"t":"2026-10-22T17:10:00Z","v":21919,"vw":4.979539},{"c":4.965,"h":4.98,"l":4.965,"n":263,"o":4.975,"t":"2026-10-22T17:15:00Z","v":38627,"vw":4.969796},{"c":4.955,"h":4.97,"l":4.95,"n":245,"o":4.965,"t":"2026-10-22T17:20:00Z","v":53411,"vw":4.961888},{"c":4.955,"h":4.96,"l":4.95,"n":144,"o":4.95,"t":"2026-10-22T17:25:00Z","v":5208,"vw":4.954131},{"c":4.955,"h":4.96,"l":4.95,"n":186,"o":4.955,"t":"2026-10-22T17:30:00Z","v":12640,"vw":4.953603},{"c":4.96,"h":4.96,"l":4.95,"n":197,"o":4.955,"t":"2026-10-22T17:35:00Z","v":10050,"vw":4.957287},{"c":4.9501,"h":4.965,"l":4.95,"n":244,"o":4.955,"t":"2026-10-22T17:40:00Z","v":50955,"vw":4.957168},{"c":4.955,"h":4.97,"l":4.95,"n":248,"o":4.96,"t":"2026-10-22T17:45:00Z","v":37605,"vw":4.959629},{"c":4.9524,"h":4.955,"l":4.95,"n":321,"o":4.955,"t":"2026-10-22T17:50:00Z","v":51612,"vw":4.95064},{"c":4.9401,"h":4.9578,"l":4.94,"n":260,"o":4.95,"t":"2026-10-22T17:55:00Z","v":34779,"vw":4.946615},{"c":4.945,"h":4.9477,"l":4.935,"n":185,"o":4.945,"t":"2026-10-22T18:00:00Z","v":42646,"vw":4.941339},{"c":4.945,"h":4.95,"l":4.94,"n":192,"o":4.94,"t":"2026-10-22T18:05:00Z","v":20699,"vw":4.945273},{"c":4.95,"h":4.96,"l":4.94,"n":331,"o":4.9485,"t":"2026-10-22T18:10:00Z","v":84201,"vw":4.951644},{"c":4.955,"h":4.955,"l":4.945,"n":233,"o":4.955,"t":"2026-10-22T18:15:00Z","v":36487,"vw":4.950304},{"c":4.955,"h":4.955,"l":4.95,"n":210,"o":4.955,"t":"2026-10-22T18:20:00Z","v":26780,"vw":4.951379},{"c":4.95,"h":4.955,"l":4.95,"n":280,"o":4.955,"t":"2026-10-22T18:25:00Z","v":35229,"vw":4.951078},{"c":4.955,"h":4.9599,"l":4.95,"n":163,"o":4.955,"t":"2026-10-22T18:30:00Z","v":10545,"vw":4.954843},{"c":4.97,"h":4.97,"l":4.95,"n":350,"o":4.955,"t":"2026-10-22T18:35:00Z","v":42863,"vw":4.958434},{"c":4.955,"h":4.97,"l":4.95,"n":237,"o":4.97,"t":"2026-10-22T18:40:00Z","v":25733,"vw":4.958895},{"c":4.955,"h":4.98,"l":4.955,"n":444,"o":4.955,"t":"2026-10-22T18:45:00Z","v":113120,"vw":4.966119},{"c":4.945,"h":4.96,"l":4.945,"n":231,"o":4.955,"t":"2026-10-22T18:50:00Z","v":36571,"vw":4.952951},{"c":4.945,"h":4.95,"l":4.94,"n":248,"o":4.94,"t":"2026-10-22T18:55:00Z","v":23264,"vw":4.944136},{"c":4.955,"h":4.96,"l":4.94,"n":338,"o":4.945,"t":"2026-10-22T19:00:00Z","v":63966,"vw":4.949888},{"c":4.945,"h":4.965,"l":4.945,"n":384,"o":4.9599,"t":"2026-10-22T19:05:00Z","v":96244,"vw":4.955299},{"c":4.945,"h":4.95,"l":4.94,"n":176,"o":4.945,"t":"2026-10-22T19:10:00Z","v":28017,"vw":4.94781},{"c":4.935,"h":4.95,"l":4.93,"n":304,"o":4.945,"t":"2026-10-22T19:15:00Z","v":57641,"vw":4.939046},{"c":4.935,"h":4.95,"l":4.93,"n":285,"o":4.93,"t":"2026-10-22T19:20:00Z","v":60701,"vw":4.939126},{"c":4.935,"h":4.94,"l":4.93,"n":182,"o":4.935,"t":"2026-10-22T19:25:00Z","v":30797,"vw":4.934688},{"c":4.935,"h":4.94,"l":4.92,"n":330,"o":4.935,"t":"2026-10-22T19:30:00Z","v":69363,"vw":4.930157},{"c":4.935,"h":4.94,"l":4.925,"n":333,"o":4.935,"t":"2026-10-22T19:35:00Z","v":46338,"vw":4.930949},{"c":4.925,"h":4.94,"l":4.92,"n":387,"o":4.935,"t":"2026-10-22T19:40:00Z","v":69954,"vw":4.927006},{"c":4.915,"h":4.9299,"l":4.91,"n":477,"o":4.92,"t":"2026-10-22T19:45:00Z","v":98100,"vw":4.91596},{"c":4.915,"h":4.93,"l":4.91,"n":612,"o":4.915,"t":"2026-10-22T19:50:00Z","v":148535,"vw":4.917094},{"c":4.895,"h":4.92,"l":4.88,"n":1222,"o":4.915,"t":"2026-10-22T19:55:00Z","v":357259,"vw":4.89872},{"c":4.9,"h":4.9,"l":4.9,"n":15,"o":4.9,"t":"2026-10-22T20:00:00Z","v":455032,"vw":4.9},{"c":4.69,"h":4.89,"l":4.6037,"n":412,"o":4.89,"t":"2026-10-22T20:05:00Z","v":94368,"vw":4.720527},{"c":4.78,"h":4.79,"l":4.6854,"n":45,"o":4.6885,"t":"2026-10-22T20:10:00Z","v":7243,"vw":4.716287},{"c":4.88,"h":4.88,"l":4.87,"n":12,"o":4.87,"t":"2026-10-22T20:15:00Z","v":2362,"vw":4.879091},{"c":4.8953,"h":4.8953,"l":4.87,"n":4,"o":4.87,"t":"2026-10-22T20:20:00Z","v":606,"vw":4.880883},{"c":4.91,"h":4.91,"l":4.84,"n":17,"o":4.84,"t":"2026-10-22T20:25:00Z","v":651,"vw":4.863333},{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-10-22T20:40:00Z","v":584,"vw":4.85},{"c":4.8,"h":4.86,"l":4.8,"n":3,"o":4.86,"t":"2026-10-22T20:45:00Z","v":3400,"vw":4.807059},{"c":4.85,"h":4.86,"l":4.85,"n":4,"o":4.86,"t":"2026-10-22T21:00:00Z","v":450,"vw":4.855},{"c":4.8593,"h":4.8593,"l":4.8593,"n":1,"o":4.8593,"t":"2026-10-22T21:05:00Z","v":150,"vw":4.8593},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-22T21:20:00Z","v":9412,"vw":4.86},{"c":4.8783,"h":4.8783,"l":4.8783,"n":1,"o":4.8783,"t":"2026-10-22T21:25:00Z","v":100,"vw":4.8783},{"c":4.8716,"h":4.8716,"l":4.8716,"n":1,"o":4.8716,"t":"2026-10-22T21:35:00Z","v":100,"vw":4.8716},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-22T21:55:00Z","v":5000,"vw":4.87},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-22T22:10:00Z","v":1000,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-22T22:15:00Z","v":215,"vw":4.9},{"c":4.8746,"h":4.8746,"l":4.8746,"n":1,"o":4.8746,"t":"2026-10-22T22:40:00Z","v":3516,"vw":4.8746},{"c":4.8973,"h":4.8973,"l":4.8973,"n":1,"o":4.8973,"t":"2026-10-22T23:05:00Z","v":205,"vw":4.8973},{"c":4.8727,"h":4.8727,"l":4.8727,"n":1,"o":4.8727,"t":"2026-10-22T23:20:00Z","v":100,"vw":4.8727},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-22T23:25:00Z","v":1003,"vw":4.9}],"history":[{"c":7.99,"h":8.19,"l":7.95,"n":10719,"o":8.19,"t":"2024-10-21T04:00:00Z","v":2751403,"vw":8.0258},{"c":7.86,"h":7.98,"l":7.86,"n":11768,"o":7.96,"t":"2024-10-22T04:00:00Z","v":2199440,"vw":7.906954},{"c":7.8,"h":7.87,"l":7.74,"n":11901,"o":7.86,"t":"2024-10-23T04:00:00Z","v":2421243,"vw":7.791949},{"c":7.88,"h":7.9,"l":7.8,"n":9180,"o":7.82,"t":"2024-10-24T04:00:00Z","v":1788337,"vw":7.852582},{"c":7.91,"h":8.065,"l":7.89,"n":12301,"o":7.96,"t":"2024-10-25T04:00:00Z","v":2375938,"vw":7.972389},{"c":7.81,"h":7.96,"l":7.73,"n":16432,"o":7.94,"t":"2024-10-28T04:00:00Z","v":2511872,"vw":7.808174},{"c":7.9,"h":7.92,"l":7.62,"n":13055,"o":7.76,"t":"2024-10-29T04:00:00Z","v":2850961,"vw":7.816334},{"c":7.86,"h":7.93,"l":7.845,"n":9650,"o":7.92,"t":"2024-10-30T04:00:00Z","v":2284912,"vw":7.877665},{"c":7.57,"h":7.74,"l":7.56,"n":13480,"o":7.69,"t":"2024-10-31T04:00:00Z","v":2316496,"vw":7.623487},{"c":7.52,"h":7.62,"l":7.4745,"n":14939,"o":7.61,"t":"2024-11-01T04:00:00Z","v":2427604,"vw":7.534873},{"c":7.52,"h":7.59,"l":7.46,"n":10634,"o":7.55,"t":"2024-11-04T05:00:00Z","v":1577367,"vw":7.540533},{"c":7.61,"h":7.61,"l":7.48,"n":10155,"o":7.55,"t":"2024-11-05T05:00:00Z","v":1390854,"vw":7.530836},{"c":7.59,"h":7.79,"l":7.41,"n":14795,"o":7.74,"t":"2024-11-06T05:00:00Z","v":2704840,"vw":7.542129},{"c":7.74,"h":7.77,"l":7.615,"n":9768,"o":7.62,"t":"2024-11-07T05:00:00Z","v":1593846,"vw":7.717807},{"c":7.91,"h":7.96,"l":7.75,"n":9716,"o":7.75,"t":"2024-11-08T05:00:00Z","v":2209642,"vw":7.895928},{"c":7.87,"h":7.975,"l":7.83,"n":9960,"o":7.97,"t":"2024-11-11T05:00:00Z","v":1621224,"vw":7.895888},{"c":7.72,"h":7.83,"l":7.66,"n":9822,"o":7.83,"t":"2024-11-12T05:00:00Z","v":1976709,"vw":7.729004},{"c":7.79,"h":7.88,"l":7.75,"n":7826,"o":7.76,"t":"2024-11-13T05:00:00Z","v":1417171,"vw":7.81313},{"c":7.76,"h":7.84,"l":7.74,"n":7586,"o":7.83,"t":"2024-11-14T05:00:00Z","v":1134393,"vw":7.787186},{"c":7.81,"h":7.82,"l":7.7,"n":7027,"o":7.79,"t":"2024-11-15T05:00:00Z","v":1145759,"vw":7.771026},{"c":7.86,"h":7.9,"l":7.74,"n":7117,"o":7.77,"t":"2024-11-18T05:00:00Z","v":1304312,"vw":7.85025},{"c":7.85,"h":7.88,"l":7.81,"n":7121,"o":7.81,"t":"2024-11-19T05:00:00Z","v":1083700,"vw":7.85171},{"c":7.82,"h":7.825,"l":7.73,"n":6735,"o":7.81,"t":"2024-11-20T05:00:00Z","v":1159755,"vw":7.781133},{"c":7.87,"h":7.89,"l":7.8,"n":6286,"o":7.83,"t":"2024-11-21T05:00:00Z","v":1280584,"vw":7.860066},{"c":7.9,"h":7.935,"l":7.875,"n":6985,"o":7.89,"t":"2024-11-22T05:00:00Z","v":1317513,"vw":7.905529},{"c":7.93,"h":8,"l":7.92,"n":9153,"o":7.95,"t":"2024-11-25T05:00:00Z","v":2018760,"vw":7.953917},{"c":7.88,"h":7.95,"l":7.82,"n":12198,"o":7.91,"t":"2024-11-26T05:00:00Z","v":2354945,"vw":7.884254},{"c":7.92,"h":8.01,"l":7.91,"n":9189,"o":7.94,"t":"2024-11-27T05:00:00Z","v":2032307,"vw":7.942601},{"c":7.79,"h":7.85,"l":7.76,"n":7416,"o":7.85,"t":"2024-11-29T05:00:00Z","v":1448242,"vw":7.810047},{"c":7.85,"h":7.89,"l":7.68,"n":11465,"o":7.78,"t":"2024-12-02T05:00:00Z","v":2080862,"vw":7.82245},{"c":7.8,"h":7.8851,"l":7.76,"n":8428,"o":7.86,"t":"2024-12-03T05:00:00Z","v":1299947,"vw":7.804507},{"c":7.78,"h":7.85,"l":7.76,"n":7335,"o":7.8,"t":"2024-12-04T05:00:00Z","v":1685170,"vw":7.802426},{"c":7.81,"h":7.85,"l":7.78,"n":7564,"o":7.8,"t":"2024-12-05T05:00:00Z","v":1063927,"vw":7.819727},{"c":7.93,"h":7.96,"l":7.84,"n":8507,"o":7.85,"t":"2024-12-06T05:00:00Z","v":2052046,"vw":7.922476},{"c":7.98,"h":8.02,"l":7.91,"n":8583,"o":7.91,"t":"2024-12-09T05:00:00Z","v":1506532,"vw":7.980781},{"c":8.02,"h":8.14,"l":7.965,"n":9329,"o":7.98,"t":"2024-12-10T05:00:00Z","v":1984171,"vw":8.048942},{"c":8.06,"h":8.08,"l":8,"n":8520,"o":8.06,"t":"2024-12-11T05:00:00Z","v":1230510,"vw":8.047351},{"c":8.06,"h":8.14,"l":8.05,"n":7639,"o":8.07,"t":"2024-12-12T05:00:00Z","v":1526153,"vw":8.08434},{"c":8.04,"h":8.0884,"l":8.005,"n":6910,"o":8.04,"t":"2024-12-13T05:00:00Z","v":1353268,"vw":8.036395},{"c":8.08,"h":8.21,"l":8.04,"n":15782,"o":8.06,"t":"2024-12-16T05:00:00Z","v":2594523,"vw":8.115301},{"c":7.99,"h":8.105,"l":7.98,"n":11881,"o":8.07,"t":"2024-12-17T05:00:00Z","v":2138273,"vw":8.043121},{"c":7.83,"h":8.05,"l":7.8,"n":15333,"o":8,"t":"2024-12-18T05:00:00Z","v":2497151,"vw":7.92915},{"c":7.84,"h":7.97,"l":7.825,"n":12540,"o":7.89,"t":"2024-12-19T05:00:00Z","v":2090344,"vw":7.87955},{"c":7.93,"h":8.06,"l":7.7725,"n":14068,"o":7.8,"t":"2024-12-20T05:00:00Z","v":7675696,"vw":7.946563},{"c":7.8,"h":7.97,"l":7.75,"n":12377,"o":7.97,"t":"2024-12-23T05:00:00Z","v":2348781,"vw":7.811443},{"c":7.87,"h":7.89,"l":7.795,"n":4612,"o":7.83,"t":"2024-12-24T05:00:00Z","v":773565,"vw":7.8449},{"c":7.85,"h":7.9152,"l":7.845,"n":9253,"o":7.87,"t":"2024-12-26T05:00:00Z","v":1779546,"vw":7.872439},{"c":7.88,"h":7.915,"l":7.82,"n":10196,"o":7.85,"t":"2024-12-27T05:00:00Z","v":1902476,"vw":7.873093},{"c":7.81,"h":7.9,"l":7.77,"n":14416,"o":7.9,"t":"2024-12-30T05:00:00Z","v":3828778,"vw":7.810791},{"c":7.78,"h":7.83,"l":7.685,"n":11139,"o":7.72,"t":"2024-12-31T05:00:00Z","v":2010839,"vw":7.756694},{"c":7.87,"h":7.93,"l":7.785,"n":11583,"o":7.85,"t":"2025-01-02T05:00:00Z","v":2869800,"vw":7.857151},{"c":7.93,"h":8.025,"l":7.875,"n":11684,"o":7.88,"t":"2025-01-03T05:00:00Z","v":2280471,"vw":7.953726},{"c":7.88,"h":7.9599,"l":7.88,"n":11326,"o":7.94,"t":"2025-01-06T05:00:00Z","v":2154411,"vw":7.925231},{"c":7.85,"h":7.96,"l":7.805,"n":8795,"o":7.9,"t":"2025-01-07T05:00:00Z","v":1931100,"vw":7.855087},{"c":7.81,"h":7.85,"l":7.73,"n":7621,"o":7.8,"t":"2025-01-08T05:00:00Z","v":1404109,"vw":7.796724},{"c":7.75,"h":7.82,"l":7.67,"n":11133,"o":7.8,"t":"2025-01-10T05:00:00Z","v":2615946,"vw":7.76162},{"c":7.62,"h":7.72,"l":7.47,"n":15630,"o":7.71,"t":"2025-01-13T05:00:00Z","v":4067880,"vw":7.566962},{"c":7.72,"h":7.74,"l":7.65,"n":8535,"o":7.68,"t":"2025-01-14T05:00:00Z","v":1535075,"vw":7.706755},{"c":7.82,"h":7.93,"l":7.78,"n":9212,"o":7.85,"t":"2025-01-15T05:00:00Z","v":2201598,"vw":7.822672},{"c":7.93,"h":7.96,"l":7.83,"n":11327,"o":7.83,"t":"2025-01-16T05:00:00Z","v":2339097,"vw":7.899142},{"c":8.01,"h":8.04,"l":7.94,"n":9927,"o":7.97,"t":"2025-01-17T05:00:00Z","v":2742532,"vw":8.003381},{"c":8.02,"h":8.11,"l":7.95,"n":9649,"o":8.04,"t":"2025-01-21T05:00:00Z","v":2572213,"vw":8.016318},{"c":7.94,"h":8.02,"l":7.93,"n":8656,"o":8.01,"t":"2025-01-22T05:00:00Z","v":2619241,"vw":7.974626},{"c":8,"h":8.01,"l":7.9,"n":8278,"o":7.9,"t":"2025-01-23T05:00:00Z","v":1408964,"vw":7.976739},{"c":7.93,"h":8.07,"l":7.92,"n":10286,"o":8.01,"t":"2025-01-24T05:00:00Z","v":2595333,"vw":7.982988},{"c":7.9,"h":8.0299,"l":7.86,"n":12909,"o":7.97,"t":"2025-01-27T05:00:00Z","v":3666095,"vw":7.923245},{"c":7.97,"h":7.98,"l":7.885,"n":9671,"o":7.9,"t":"2025-01-28T05:00:00Z","v":2312684,"vw":7.950739},{"c":7.88,"h":8.05,"l":7.86,"n":12738,"o":7.98,"t":"2025-01-29T05:00:00Z","v":3672040,"vw":7.944401},{"c":8.03,"h":8.07,"l":7.91,"n":14605,"o":7.94,"t":"2025-01-30T05:00:00Z","v":4427456,"vw":8.009138},{"c":8.35,"h":8.38,"l":7.88,"n":29229,"o":7.92,"t":"2025-01-31T05:00:00Z","v":9010570,"vw":8.243627},{"c":8.25,"h":8.34,"l":7.93,"n":23195,"o":7.99,"t":"2025-02-03T05:00:00Z","v":5054636,"vw":8.240437},{"c":8.29,"h":8.29,"l":8.145,"n":14021,"o":8.26,"t":"2025-02-04T05:00:00Z","v":2627408,"vw":8.238885},{"c":8.3,"h":8.35,"l":8.22,"n":10869,"o":8.28,"t":"2025-02-05T05:00:00Z","v":2319227,"vw":8.287089},{"c":8.31,"h":8.33,"l":8.26,"n":9309,"o":8.3,"t":"2025-02-06T05:00:00Z","v":1810839,"vw":8.295996},{"c":8.28,"h":8.306,"l":8.2048,"n":8267,"o":8.28,"t":"2025-02-07T05:00:00Z","v":1539685,"vw":8.262303},{"c":8.33,"h":8.33,"l":8.2501,"n":9750,"o":8.27,"t":"2025-02-10T05:00:00Z","v":1640804,"vw":8.296736},{"c":8.34,"h":8.34,"l":8.27,"n":7177,"o":8.28,"t":"2025-02-11T05:00:00Z","v":1241033,"vw":8.307036},{"c":8.35,"h":8.36,"l":8.25,"n":9396,"o":8.25,"t":"2025-02-12T05:00:00Z","v":1689339,"vw":8.321369},{"c":8.56,"h":8.58,"l":8.375,"n":11413,"o":8.4,"t":"2025-02-13T05:00:00Z","v":2680013,"vw":8.521251},{"c":8.77,"h":8.77,"l":8.5638,"n":12923,"o":8.57,"t":"2025-02-14T05:00:00Z","v":2734761,"vw":8.705115},{"c":8.75,"h":8.8024,"l":8.66,"n":15334,"o":8.75,"t":"2025-02-18T05:00:00Z","v":3959765,"vw":8.7264},{"c":8.86,"h":8.88,"l":8.7366,"n":14316,"o":8.77,"t":"2025-02-19T05:00:00Z","v":3093428,"vw":8.845313},{"c":8.87,"h":8.94,"l":8.83,"n":14539,"o":8.86,"t":"2025-02-20T05:00:00Z","v":2956101,"vw":8.884601},{"c":8.92,"h":9.005,"l":8.86,"n":14498,"o":8.94,"t":"2025-02-21T05:00:00Z","v":2984779,"vw":8.933166},{"c":8.84,"h":8.97,"l":8.66,"n":17102,"o":8.89,"t":"2025-02-24T05:00:00Z","v":3346471,"vw":8.816525},{"c":8.79,"h":8.89,"l":8.775,"n":16882,"o":8.835,"t":"2025-02-25T05:00:00Z","v":3463992,"vw":8.811515},{"c":8.83,"h":8.865,"l":8.78,"n":13189,"o":8.82,"t":"2025-02-26T05:00:00Z","v":4017041,"vw":8.827932},{"c":8.73,"h":8.875,"l":8.66,"n":18024,"o":8.84,"t":"2025-02-27T05:00:00Z","v":4909497,"vw":8.7487},{"c":8.55,"h":8.72,"l":8.54,"n":16072,"o":8.6,"t":"2025-02-28T05:00:00Z","v":5043183,"vw":8.604797},{"c":8.43,"h":8.6399,"l":8.4,"n":15777,"o":8.56,"t":"2025-03-03T05:00:00Z","v":4585734,"vw":8.496937},{"c":8.28,"h":8.405,"l":8.2,"n":15903,"o":8.3,"t":"2025-03-04T05:00:00Z","v":3940352,"vw":8.291044},{"c":8.37,"h":8.39,"l":8.225,"n":10976,"o":8.24,"t":"2025-03-05T05:00:00Z","v":2435232,"vw":8.330848},{"c":8.31,"h":8.35,"l":8.25,"n":12530,"o":8.33,"t":"2025-03-06T05:00:00Z","v":2957609,"vw":8.298444},{"c":8.47,"h":8.5,"l":8.32,"n":12684,"o":8.33,"t":"2025-03-07T05:00:00Z","v":3088067,"vw":8.442857},{"c":8.36,"h":8.56,"l":8.29,"n":16991,"o":8.44,"t":"2025-03-10T04:00:00Z","v":4074814,"vw":8.408091},{"c":8.13,"h":8.405,"l":8.02,"n":14905,"o":8.36,"t":"2025-03-11T04:00:00Z","v":4355586,"vw":8.156487},{"c":8.18,"h":8.22,"l":8.07,"n":14410,"o":8.21,"t":"2025-03-12T04:00:00Z","v":3919378,"vw":8.148199},{"c":8.17,"h":8.265,"l":8.125,"n":9961,"o":8.2,"t":"2025-03-13T04:00:00Z","v":2448891,"vw":8.18244},{"c":8.31,"h":8.32,"l":8.18,"n":9498,"o":8.21,"t":"2025-03-14T04:00:00Z","v":1949015,"vw":8.287902},{"c":8.37,"h":8.3952,"l":8.315,"n":9917,"o":8.34,"t":"2025-03-17T04:00:00Z","v":1957853,"vw":8.359907},{"c":8.39,"h":8.4399,"l":8.31,"n":9823,"o":8.38,"t":"2025-03-18T04:00:00Z","v":1888647,"vw":8.386306},{"c":8.33,"h":8.442,"l":8.3,"n":11019,"o":8.4,"t":"2025-03-19T04:00:00Z","v":2601349,"vw":8.357639},{"c":8.23,"h":8.4069,"l":8.18,"n":12958,"o":8.35,"t":"2025-03-20T04:00:00Z","v":2815169,"vw":8.270871},{"c":8.21,"h":8.26,"l":8.175,"n":10210,"o":8.2,"t":"2025-03-21T04:00:00Z","v":3211400,"vw":8.212881},{"c":8.22,"h":8.289,"l":8.2,"n":11821,"o":8.28,"t":"2025-03-24T04:00:00Z","v":2130925,"vw":8.23217},{"c":8.14,"h":8.25,"l":8.1,"n":9597,"o":8.25,"t":"2025-03-25T04:00:00Z","v":2191804,"vw":8.14887},{"c":7.98,"h":8.169,"l":7.92,"n":16455,"o":8.15,"t":"2025-03-26T04:00:00Z","v":3177641,"vw":7.999913},{"c":7.95,"h":8.07,"l":7.93,"n":12140,"o":8.005,"t":"2025-03-27T04:00:00Z","v":2674364,"vw":7.98453},{"c":7.66,"h":7.9923,"l":7.61,"n":22365,"o":7.97,"t":"2025-03-28T04:00:00Z","v":6025796,"vw":7.699337},{"c":7.52,"h":7.585,"l":7.36,"n":15763,"o":7.49,"t":"2025-03-31T04:00:00Z","v":4034647,"vw":7.517118},{"c":7.46,"h":7.54,"l":7.38,"n":14975,"o":7.51,"t":"2025-04-01T04:00:00Z","v":3956408,"vw":7.479653},{"c":7.23,"h":7.4358,"l":7.22,"n":19810,"o":7.41,"t":"2025-04-02T04:00:00Z","v":4873160,"vw":7.292685},{"c":7.16,"h":7.2,"l":7.01,"n":17205,"o":7.09,"t":"2025-04-03T04:00:00Z","v":4518851,"vw":7.116113},{"c":6.64,"h":7.07,"l":6.6034,"n":24143,"o":7.06,"t":"2025-04-04T04:00:00Z","v":6374363,"vw":6.768177},{"c":6.22,"h":6.7531,"l":6.075,"n":31606,"o":6.075,"t":"2025-04-07T04:00:00Z","v":8187733,"vw":6.335534},{"c":6.17,"h":6.57,"l":6.1037,"n":22973,"o":6.46,"t":"2025-04-08T04:00:00Z","v":6973853,"vw":6.337975},{"c":6.46,"h":6.4869,"l":5.685,"n":42906,"o":6.08,"t":"2025-04-09T04:00:00Z","v":12633801,"vw":6.038263},{"c":6.05,"h":6.3763,"l":5.895,"n":26982,"o":6.37,"t":"2025-04-10T04:00:00Z","v":8169659,"vw":6.052968},{"c":6.13,"h":6.16,"l":5.85,"n":18733,"o":6.05,"t":"2025-04-11T04:00:00Z","v":4424061,"vw":6.025902},{"c":6.3,"h":6.39,"l":6.19,"n":17354,"o":6.26,"t":"2025-04-14T04:00:00Z","v":4258138,"vw":6.29663},{"c":6.35,"h":6.46,"l":6.24,"n":13102,"o":6.28,"t":"2025-04-15T04:00:00Z","v":2645222,"vw":6.354778},{"c":6.39,"h":6.43,"l":6.26,"n":19080,"o":6.32,"t":"2025-04-16T04:00:00Z","v":4394417,"vw":6.38288},{"c":6.55,"h":6.5882,"l":6.36,"n":17150,"o":6.4,"t":"2025-04-17T04:00:00Z","v":3699772,"vw":6.534988},{"c":6.47,"h":6.51,"l":6.275,"n":14842,"o":6.48,"t":"2025-04-21T04:00:00Z","v":3249338,"vw":6.400011},{"c":6.8,"h":6.82,"l":6.55,"n":16135,"o":6.55,"t":"2025-04-22T04:00:00Z","v":3227000,"vw":6.71327},{"c":6.89,"h":7.02,"l":6.83,"n":16340,"o":7.005,"t":"2025-04-23T04:00:00Z","v":3780656,"vw":6.90796},{"c":6.93,"h":7,"l":6.86,"n":12996,"o":6.95,"t":"2025-04-24T04:00:00Z","v":3218872,"vw":6.945149},{"c":7.28,"h":7.345,"l":7.0306,"n":26036,"o":7.08,"t":"2025-04-25T04:00:00Z","v":5984755,"vw":7.21722},{"c":7.34,"h":7.435,"l":7.26,"n":21416,"o":7.38,"t":"2025-04-28T04:00:00Z","v":4648154,"vw":7.339804},{"c":7.33,"h":7.42,"l":7.31,"n":23437,"o":7.4,"t":"2025-04-29T04:00:00Z","v":5413605,"vw":7.362228},{"c":7.15,"h":7.24,"l":7.035,"n":24234,"o":7.15,"t":"2025-04-30T04:00:00Z","v":4644480,"vw":7.158413},{"c":7.08,"h":7.1955,"l":7.03,"n":14397,"o":7.18,"t":"2025-05-01T04:00:00Z","v":3428576,"vw":7.090771},{"c":7,"h":7.19,"l":6.95,"n":15470,"o":7.11,"t":"2025-05-02T04:00:00Z","v":4319944,"vw":7.043441},{"c":6.96,"h":7.02,"l":6.87,"n":12714,"o":6.97,"t":"2025-05-05T04:00:00Z","v":2635314,"vw":6.97324},{"c":6.96,"h":6.99,"l":6.87,"n":10857,"o":6.9,"t":"2025-05-06T04:00:00Z","v":2147510,"vw":6.948174},{"c":7.13,"h":7.16,"l":6.96,"n":12654,"o":6.98,"t":"2025-05-07T04:00:00Z","v":2579412,"vw":7.088915},{"c":7.17,"h":7.23,"l":7.13,"n":14635,"o":7.18,"t":"2025-05-08T04:00:00Z","v":3541993,"vw":7.167949},{"c":7.16,"h":7.25,"l":7.14,"n":13820,"o":7.18,"t":"2025-05-09T04:00:00Z","v":2935679,"vw":7.177829},{"c":7.22,"h":7.31,"l":7.105,"n":20476,"o":7.31,"t":"2025-05-12T04:00:00Z","v":5015711,"vw":7.201248},{"c":7.25,"h":7.27,"l":7.19,"n":10539,"o":7.22,"t":"2025-05-13T04:00:00Z","v":2375562,"vw":7.233533},{"c":7.18,"h":7.305,"l":7.17,"n":17555,"o":7.26,"t":"2025-05-14T04:00:00Z","v":4800505,"vw":7.212801},{"c":7.15,"h":7.2269,"l":7.13,"n":12879,"o":7.18,"t":"2025-05-15T04:00:00Z","v":3370896,"vw":7.16831},{"c":7.17,"h":7.2066,"l":7.145,"n":12924,"o":7.16,"t":"2025-05-16T04:00:00Z","v":3423741,"vw":7.17402},{"c":7.18,"h":7.195,"l":7.015,"n":12428,"o":7.08,"t":"2025-05-19T04:00:00Z","v":2844827,"vw":7.136388},{"c":7.16,"h":7.22,"l":7.1206,"n":12801,"o":7.15,"t":"2025-05-20T04:00:00Z","v":2996212,"vw":7.177277},{"c":6.9,"h":7.135,"l":6.9,"n":16655,"o":7.13,"t":"2025-05-21T04:00:00Z","v":4213639,"vw":7.012833},{"c":6.89,"h":6.94,"l":6.7,"n":17406,"o":6.88,"t":"2025-05-22T04:00:00Z","v":4307580,"vw":6.808759},{"c":6.92,"h":6.96,"l":6.8,"n":13155,"o":6.82,"t":"2025-05-23T04:00:00Z","v":2689521,"vw":6.910497},{"c":7,"h":7.05,"l":6.92,"n":17440,"o":7,"t":"2025-05-27T04:00:00Z","v":4187132,"vw":6.978971},{"c":7,"h":7.095,"l":6.965,"n":19937,"o":7,"t":"2025-05-28T04:00:00Z","v":5290606,"vw":7.018944},{"c":7.04,"h":7.11,"l":7.01,"n":16040,"o":7.04,"t":"2025-05-29T04:00:00Z","v":4554280,"vw":7.050646},{"c":6.83,"h":6.97,"l":6.775,"n":19545,"o":6.91,"t":"2025-05-30T04:00:00Z","v":6667504,"vw":6.837925},{"c":6.76,"h":6.84,"l":6.75,"n":15266,"o":6.79,"t":"2025-06-02T04:00:00Z","v":3282120,"vw":6.78878},{"c":6.9,"h":6.96,"l":6.72,"n":15284,"o":6.77,"t":"2025-06-03T04:00:00Z","v":4046560,"vw":6.897272},{"c":6.94,"h":6.965,"l":6.86,"n":9856,"o":6.9,"t":"2025-06-04T04:00:00Z","v":2704320,"vw":6.914012},{"c":6.94,"h":7,"l":6.915,"n":17684,"o":6.94,"t":"2025-06-05T04:00:00Z","v":3454634,"vw":6.949337},{"c":6.94,"h":7.02,"l":6.92,"n":11778,"o":6.94,"t":"2025-06-06T04:00:00Z","v":2647533,"vw":6.956286},{"c":7.03,"h":7.11,"l":6.98,"n":13564,"o":7,"t":"2025-06-09T04:00:00Z","v":3571377,"vw":7.05058},{"c":7.08,"h":7.09,"l":7.01,"n":13938,"o":7.04,"t":"2025-06-10T04:00:00Z","v":2312825,"vw":7.057551},{"c":7.02,"h":7.155,"l":7,"n":16385,"o":7.12,"t":"2025-06-11T04:00:00Z","v":3720343,"vw":7.067458},{"c":7.1,"h":7.13,"l":6.99,"n":17121,"o":7.01,"t":"2025-06-12T04:00:00Z","v":3387045,"vw":7.082296},{"c":7.04,"h":7.12,"l":7.02,"n":15215,"o":7.03,"t":"2025-06-13T04:00:00Z","v":2297094,"vw":7.061813},{"c":7.04,"h":7.13,"l":7.02,"n":13848,"o":7.1,"t":"2025-06-16T04:00:00Z","v":3076400,"vw":7.06792},{"c":6.94,"h":7.05,"l":6.92,"n":13857,"o":7.04,"t":"2025-06-17T04:00:00Z","v":2793531,"vw":6.976722},{"c":7.05,"h":7.07,"l":6.9112,"n":11813,"o":6.93,"t":"2025-06-18T04:00:00Z","v":3435735,"vw":7.021796},{"c":7.04,"h":7.115,"l":7.03,"n":17705,"o":7.08,"t":"2025-06-20T04:00:00Z","v":6462544,"vw":7.057572},{"c":7,"h":7.02,"l":6.82,"n":15937,"o":7.01,"t":"2025-06-23T04:00:00Z","v":3974572,"vw":6.935682},{"c":7.06,"h":7.09,"l":7.03,"n":11893,"o":7.04,"t":"2025-06-24T04:00:00Z","v":3201519,"vw":7.066515},{"c":7.01,"h":7.07,"l":6.995,"n":10391,"o":7.06,"t":"2025-06-25T04:00:00Z","v":2590258,"vw":7.038678},{"c":7.09,"h":7.095,"l":7.02,"n":11362,"o":7.03,"t":"2025-06-26T04:00:00Z","v":3579611,"vw":7.064788},{"c":7.03,"h":7.13,"l":7,"n":15400,"o":7.11,"t":"2025-06-27T04:00:00Z","v":9806942,"vw":7.052477},{"c":7.01,"h":7.05,"l":6.9,"n":13807,"o":6.96,"t":"2025-06-30T04:00:00Z","v":3822343,"vw":6.976516},{"c":7.04,"h":7.1,"l":6.96,"n":14524,"o":6.99,"t":"2025-07-01T04:00:00Z","v":4261204,"vw":7.048619},{"c":7.1,"h":7.11,"l":7.02,"n":11401,"o":7.04,"t":"2025-07-02T04:00:00Z","v":3405192,"vw":7.073022},{"c":7.17,"h":7.21,"l":7.09,"n":9020,"o":7.1,"t":"2025-07-03T04:00:00Z","v":2898191,"vw":7.162079},{"c":7.12,"h":7.22,"l":7.09,"n":11982,"o":7.14,"t":"2025-07-07T04:00:00Z","v":3080654,"vw":7.142388},{"c":7.17,"h":7.2,"l":7.12,"n":10565,"o":7.12,"t":"2025-07-08T04:00:00Z","v":2781025,"vw":7.168739},{"c":7.27,"h":7.28,"l":7.19,"n":9145,"o":7.19,"t":"2025-07-09T04:00:00Z","v":3326932,"vw":7.239829},{"c":7.2,"h":7.26,"l":7.1,"n":15503,"o":7.21,"t":"2025-07-10T04:00:00Z","v":5112759,"vw":7.166352},{"c":7.15,"h":7.19,"l":7.12,"n":10261,"o":7.15,"t":"2025-07-11T04:00:00Z","v":2405038,"vw":7.15341},{"c":7.08,"h":7.15,"l":7.03,"n":12518,"o":7.12,"t":"2025-07-14T04:00:00Z","v":2937876,"vw":7.069879},{"c":7.02,"h":7.1283,"l":7.02,"n":13343,"o":7.1,"t":"2025-07-15T04:00:00Z","v":3365790,"vw":7.064322},{"c":7.12,"h":7.12,"l":7,"n":13298,"o":7.04,"t":"2025-07-16T04:00:00Z","v":4095524,"vw":7.060698},{"c":7.08,"h":7.185,"l":7.06,"n":13423,"o":7.12,"t":"2025-07-17T04:00:00Z","v":2956757,"vw":7.115044},{"c":7.06,"h":7.17,"l":7.04,"n":11775,"o":7.13,"t":"2025-07-18T04:00:00Z","v":3023905,"vw":7.075569},{"c":7.06,"h":7.15,"l":7.03,"n":13634,"o":7.1,"t":"2025-07-21T04:00:00Z","v":4313556,"vw":7.090096},{"c":7.2,"h":7.21,"l":7.045,"n":12594,"o":7.07,"t":"2025-07-22T04:00:00Z","v":3451614,"vw":7.153634},{"c":7.34,"h":7.36,"l":7.22,"n":18569,"o":7.22,"t":"2025-07-23T04:00:00Z","v":4620983,"vw":7.295214},{"c":7.3,"h":7.37,"l":7.27,"n":15552,"o":7.3,"t":"2025-07-24T04:00:00Z","v":4231565,"vw":7.324105},{"c":7.41,"h":7.42,"l":7.26,"n":21411,"o":7.3,"t":"2025-07-25T04:00:00Z","v":5467366,"vw":7.336655},{"c":7.33,"h":7.475,"l":7.24,"n":22944,"o":7.41,"t":"2025-07-28T04:00:00Z","v":8199742,"vw":7.334069},{"c":7.28,"h":7.36,"l":7.24,"n":21996,"o":7.3,"t":"2025-07-29T04:00:00Z","v":7163421,"vw":7.300666},{"c":7.15,"h":7.3388,"l":7.15,"n":18355,"o":7.3,"t":"2025-07-30T04:00:00Z","v":5938373,"vw":7.237195},{"c":6.96,"h":7.1,"l":6.95,"n":20829,"o":7.05,"t":"2025-07-31T04:00:00Z","v":6168293,"vw":6.999324},{"c":7.03,"h":7.0332,"l":6.94,"n":17712,"o":7,"t":"2025-08-01T04:00:00Z","v":4793680,"vw":6.991709},{"c":7.17,"h":7.19,"l":7.02,"n":14785,"o":7.03,"t":"2025-08-04T04:00:00Z","v":3882649,"vw":7.138252},{"c":7.12,"h":7.2,"l":7.085,"n":13673,"o":7.17,"t":"2025-08-05T04:00:00Z","v":4542204,"vw":7.138514},{"c":6.99,"h":7.0749,"l":6.96,"n":15392,"o":7.07,"t":"2025-08-06T04:00:00Z","v":4280440,"vw":7.010394},{"c":7.04,"h":7.08,"l":7.01,"n":13950,"o":7.03,"t":"2025-08-07T04:00:00Z","v":3570360,"vw":7.046997},{"c":7.14,"h":7.17,"l":7.06,"n":9180,"o":7.07,"t":"2025-08-08T04:00:00Z","v":2593770,"vw":7.1271},{"c":7.04,"h":7.18,"l":7.02,"n":12939,"o":7.16,"t":"2025-08-11T04:00:00Z","v":2919976,"vw":7.10433},{"c":7.14,"h":7.15,"l":7.06,"n":10614,"o":7.06,"t":"2025-08-12T04:00:00Z","v":2973175,"vw":7.124114},{"c":7.16,"h":7.2,"l":7.13,"n":12401,"o":7.16,"t":"2025-08-13T04:00:00Z","v":4280256,"vw":7.164455},{"c":7.15,"h":7.2,"l":7.12,"n":9187,"o":7.13,"t":"2025-08-14T04:00:00Z","v":2453394,"vw":7.153249},{"c":7.15,"h":7.17,"l":7.125,"n":10123,"o":7.15,"t":"2025-08-15T04:00:00Z","v":2500143,"vw":7.146942},{"c":7.09,"h":7.19,"l":7.08,"n":11432,"o":7.16,"t":"2025-08-18T04:00:00Z","v":3408345,"vw":7.124456},{"c":7.05,"h":7.1442,"l":7.05,"n":11533,"o":7.12,"t":"2025-08-19T04:00:00Z","v":3134106,"vw":7.082358},{"c":7.1,"h":7.12,"l":7.03,"n":12971,"o":7.06,"t":"2025-08-20T04:00:00Z","v":2496523,"vw":7.074116},{"c":7.05,"h":7.13,"l":7.05,"n":10935,"o":7.08,"t":"2025-08-21T04:00:00Z","v":3318560,"vw":7.081154},{"c":7.13,"h":7.1987,"l":7.07,"n":20423,"o":7.07,"t":"2025-08-22T04:00:00Z","v":7631248,"vw":7.146179},{"c":7.1,"h":7.1599,"l":7.09,"n":14335,"o":7.14,"t":"2025-08-25T04:00:00Z","v":3720664,"vw":7.12117},{"c":7.13,"h":7.15,"l":7.07,"n":13212,"o":7.09,"t":"2025-08-26T04:00:00Z","v":4218730,"vw":7.111983},{"c":7.05,"h":7.1599,"l":7.03,"n":17016,"o":7.14,"t":"2025-08-27T04:00:00Z","v":6389207,"vw":7.078821},{"c":7.07,"h":7.1,"l":7.042,"n":14839,"o":7.06,"t":"2025-08-28T04:00:00Z","v":5152428,"vw":7.076188},{"c":7.06,"h":7.09,"l":6.97,"n":22249,"o":7,"t":"2025-08-29T04:00:00Z","v":6710854,"vw":7.034571},{"c":6.99,"h":7.0454,"l":6.95,"n":17668,"o":6.99,"t":"2025-09-02T04:00:00Z","v":4368289,"vw":6.98556},{"c":7.14,"h":7.14,"l":6.99,"n":11195,"o":6.99,"t":"2025-09-03T04:00:00Z","v":4191663,"vw":7.080804},{"c":7.2,"h":7.2,"l":7.12,"n":17287,"o":7.15,"t":"2025-09-04T04:00:00Z","v":4876426,"vw":7.161799},{"c":7.19,"h":7.255,"l":7.1,"n":18064,"o":7.21,"t":"2025-09-05T04:00:00Z","v":6723043,"vw":7.158005},{"c":7.22,"h":7.2972,"l":7.1616,"n":17314,"o":7.17,"t":"2025-09-08T04:00:00Z","v":3863355,"vw":7.237851},{"c":7.2,"h":7.2788,"l":7.12,"n":12497,"o":7.21,"t":"2025-09-09T04:00:00Z","v":4659943,"vw":7.198487},{"c":7.14,"h":7.2453,"l":7.13,"n":12387,"o":7.21,"t":"2025-09-10T04:00:00Z","v":3070495,"vw":7.15879},{"c":7.07,"h":7.19,"l":7.05,"n":13133,"o":7.14,"t":"2025-09-11T04:00:00Z","v":4256204,"vw":7.102643},{"c":7.09,"h":7.1,"l":7.05,"n":10901,"o":7.1,"t":"2025-09-12T04:00:00Z","v":2421680,"vw":7.072854},{"c":7.13,"h":7.14,"l":7.075,"n":13991,"o":7.12,"t":"2025-09-15T04:00:00Z","v":2330276,"vw":7.114243},{"c":7.11,"h":7.15,"l":7.09,"n":12110,"o":7.12,"t":"2025-09-16T04:00:00Z","v":2810849,"vw":7.113911},{"c":7.16,"h":7.217,"l":7.11,"n":14880,"o":7.13,"t":"2025-09-17T04:00:00Z","v":4249727,"vw":7.173146},{"c":7.08,"h":7.1865,"l":7.07,"n":14454,"o":7.18,"t":"2025-09-18T04:00:00Z","v":4379386,"vw":7.104377},{"c":7,"h":7.135,"l":6.95,"n":19313,"o":7.11,"t":"2025-09-19T04:00:00Z","v":11796231,"vw":7.009072},{"c":6.84,"h":7.01,"l":6.83,"n":22725,"o":7.01,"t":"2025-09-22T04:00:00Z","v":6180368,"vw":6.908076},{"c":7.01,"h":7.04,"l":6.85,"n":17360,"o":6.85,"t":"2025-09-23T04:00:00Z","v":4185191,"vw":6.982318},{"c":6.96,"h":7.04,"l":6.92,"n":18953,"o":7.03,"t":"2025-09-24T04:00:00Z","v":5275665,"vw":6.957894},{"c":6.99,"h":7.01,"l":6.9,"n":14848,"o":6.93,"t":"2025-09-25T04:00:00Z","v":4363082,"vw":6.955094},{"c":7.05,"h":7.11,"l":7.0095,"n":14030,"o":7.01,"t":"2025-09-26T04:00:00Z","v":5126431,"vw":7.061385},{"c":7.03,"h":7.09,"l":6.945,"n":19678,"o":7.05,"t":"2025-09-29T04:00:00Z","v":7626341,"vw":7.004765},{"c":7.01,"h":7.04,"l":6.91,"n":15095,"o":6.94,"t":"2025-09-30T04:00:00Z","v":5592658,"vw":6.98349},{"c":7.19,"h":7.2,"l":7,"n":20220,"o":7.01,"t":"2025-10-01T04:00:00Z","v":8123803,"vw":7.111833},{"c":7.17,"h":7.2355,"l":7.1,"n":18716,"o":7.18,"t":"2025-10-02T04:00:00Z","v":7954609,"vw":7.177133},{"c":7.13,"h":7.23,"l":7.12,"n":13436,"o":7.18,"t":"2025-10-03T04:00:00Z","v":5108179,"vw":7.163796},{"c":7.07,"h":7.15,"l":7.055,"n":14082,"o":7.12,"t":"2025-10-06T04:00:00Z","v":3768633,"vw":7.099878},{"c":7.14,"h":7.16,"l":7.04,"n":13002,"o":7.07,"t":"2025-10-07T04:00:00Z","v":4690596,"vw":7.112696},{"c":7.24,"h":7.28,"l":7.15,"n":16248,"o":7.16,"t":"2025-10-08T04:00:00Z","v":5876811,"vw":7.22199},{"c":7.17,"h":7.27,"l":7.15,"n":12946,"o":7.23,"t":"2025-10-09T04:00:00Z","v":3313981,"vw":7.194377},{"c":7.08,"h":7.26,"l":7.06,"n":13947,"o":7.18,"t":"2025-10-10T04:00:00Z","v":4914091,"vw":7.118819},{"c":7.19,"h":7.21,"l":7.09,"n":11345,"o":7.11,"t":"2025-10-13T04:00:00Z","v":3928493,"vw":7.149301},{"c":7.27,"h":7.31,"l":7.15,"n":14930,"o":7.15,"t":"2025-10-14T04:00:00Z","v":5503872,"vw":7.255386},{"c":7.26,"h":7.31,"l":7.22,"n":13823,"o":7.3,"t":"2025-10-15T04:00:00Z","v":4360473,"vw":7.263394},{"c":7.3,"h":7.36,"l":7.26,"n":16377,"o":7.26,"t":"2025-10-16T04:00:00Z","v":5430565,"vw":7.318713},{"c":7.33,"h":7.34,"l":7.22,"n":12329,"o":7.25,"t":"2025-10-17T04:00:00Z","v":3254283,"vw":7.303784},{"c":7.51,"h":7.53,"l":7.32,"n":12895,"o":7.35,"t":"2025-10-20T04:00:00Z","v":4674299,"vw":7.450581},{"c":7.48,"h":7.525,"l":7.435,"n":12074,"o":7.52,"t":"2025-10-21T04:00:00Z","v":4035017,"vw":7.471453},{"c":7.47,"h":7.5688,"l":7.4,"n":14643,"o":7.5,"t":"2025-10-22T04:00:00Z","v":4641683,"vw":7.474962},{"c":7.44,"h":7.535,"l":7.44,"n":13715,"o":7.45,"t":"2025-10-23T04:00:00Z","v":3514561,"vw":7.474512},{"c":7.64,"h":7.69,"l":7.5547,"n":21025,"o":7.57,"t":"2025-10-24T04:00:00Z","v":6027477,"vw":7.628738},{"c":7.66,"h":7.78,"l":7.56,"n":27655,"o":7.74,"t":"2025-10-27T04:00:00Z","v":11377354,"vw":7.64292},{"c":7.55,"h":7.69,"l":7.43,"n":24096,"o":7.67,"t":"2025-10-28T04:00:00Z","v":10492346,"vw":7.524804},{"c":7.4,"h":7.615,"l":7.39,"n":24660,"o":7.57,"t":"2025-10-29T04:00:00Z","v":10853734,"vw":7.476615},{"c":7.31,"h":7.41,"l":7.27,"n":21797,"o":7.4,"t":"2025-10-30T04:00:00Z","v":8579073,"vw":7.332845},{"c":7.23,"h":7.28,"l":7.175,"n":24344,"o":7.21,"t":"2025-10-31T04:00:00Z","v":5812807,"vw":7.227772},{"c":7.26,"h":7.28,"l":7.12,"n":30711,"o":7.22,"t":"2025-11-03T05:00:00Z","v":5484108,"vw":7.217291},{"c":7.39,"h":7.41,"l":7.19,"n":23238,"o":7.19,"t":"2025-11-04T05:00:00Z","v":5962205,"vw":7.362737},{"c":7.37,"h":7.425,"l":7.34,"n":38231,"o":7.4,"t":"2025-11-05T05:00:00Z","v":7791509,"vw":7.386835},{"c":7.32,"h":7.4,"l":7.3,"n":33508,"o":7.39,"t":"2025-11-06T05:00:00Z","v":3920955,"vw":7.334916},{"c":7.4,"h":7.42,"l":7.28,"n":33325,"o":7.3,"t":"2025-11-07T05:00:00Z","v":6746895,"vw":7.371764},{"c":7.3,"h":7.45,"l":7.3,"n":26982,"o":7.43,"t":"2025-11-10T05:00:00Z","v":6348445,"vw":7.364641},{"c":7.35,"h":7.39,"l":7.3,"n":14039,"o":7.35,"t":"2025-11-11T05:00:00Z","v":4162925,"vw":7.369542},{"c":7.31,"h":7.38,"l":7.3,"n":12940,"o":7.36,"t":"2025-11-12T05:00:00Z","v":2778721,"vw":7.326769},{"c":7.29,"h":7.35,"l":7.28,"n":13032,"o":7.3,"t":"2025-11-13T05:00:00Z","v":4033560,"vw":7.317141},{"c":7.24,"h":7.34,"l":7.225,"n":16555,"o":7.28,"t":"2025-11-14T05:00:00Z","v":5689590,"vw":7.274151},{"c":7.18,"h":7.31,"l":7.165,"n":16092,"o":7.26,"t":"2025-11-17T05:00:00Z","v":5136669,"vw":7.238262},{"c":7.22,"h":7.24,"l":7.14,"n":13110,"o":7.2,"t":"2025-11-18T05:00:00Z","v":3508444,"vw":7.189496},{"c":7.15,"h":7.26,"l":7.145,"n":12095,"o":7.24,"t":"2025-11-19T05:00:00Z","v":3501456,"vw":7.184641},{"c":7.08,"h":7.2315,"l":7.08,"n":15038,"o":7.16,"t":"2025-11-20T05:00:00Z","v":5171290,"vw":7.139707},{"c":7.2,"h":7.25,"l":7.09,"n":16277,"o":7.11,"t":"2025-11-21T05:00:00Z","v":5788412,"vw":7.187987},{"c":7.2,"h":7.275,"l":7.16,"n":16174,"o":7.25,"t":"2025-11-24T05:00:00Z","v":7122266,"vw":7.194054},{"c":7.23,"h":7.25,"l":7.17,"n":16232,"o":7.23,"t":"2025-11-25T05:00:00Z","v":7268420,"vw":7.21181},{"c":7.29,"h":7.3,"l":7.22,"n":18519,"o":7.25,"t":"2025-11-26T05:00:00Z","v":7898524,"vw":7.264074},{"c":7.23,"h":7.26,"l":7.195,"n":13381,"o":7.21,"t":"2025-11-28T05:00:00Z","v":5586414,"vw":7.222984},{"c":7.18,"h":7.23,"l":7.14,"n":20842,"o":7.16,"t":"2025-12-01T05:00:00Z","v":6701420,"vw":7.178188},{"c":7.21,"h":7.24,"l":7.19,"n":16059,"o":7.19,"t":"2025-12-02T05:00:00Z","v":4986866,"vw":7.222329},{"c":7.34,"h":7.35,"l":7.22,"n":19543,"o":7.24,"t":"2025-12-03T05:00:00Z","v":5408740,"vw":7.287115},{"c":7.31,"h":7.405,"l":7.28,"n":17278,"o":7.34,"t":"2025-12-04T05:00:00Z","v":5230210,"vw":7.337026},{"c":7.35,"h":7.375,"l":7.29,"n":15509,"o":7.31,"t":"2025-12-05T05:00:00Z","v":5536289,"vw":7.335336},{"c":7.25,"h":7.37,"l":7.25,"n":18595,"o":7.35,"t":"2025-12-08T05:00:00Z","v":5414422,"vw":7.286812},{"c":7.19,"h":7.315,"l":7.18,"n":20477,"o":7.26,"t":"2025-12-09T05:00:00Z","v":4884103,"vw":7.216768},{"c":7.19,"h":7.24,"l":7.14,"n":18916,"o":7.22,"t":"2025-12-10T05:00:00Z","v":5685121,"vw":7.179527},{"c":7.1,"h":7.23,"l":7.09,"n":25460,"o":7.22,"t":"2025-12-11T05:00:00Z","v":7802310,"vw":7.126136},{"c":7.13,"h":7.22,"l":7.13,"n":21128,"o":7.13,"t":"2025-12-12T05:00:00Z","v":4008419,"vw":7.165913},{"c":7.17,"h":7.19,"l":7.09,"n":17612,"o":7.15,"t":"2025-12-15T05:00:00Z","v":5319138,"vw":7.142035},{"c":7.28,"h":7.31,"l":7.1617,"n":16062,"o":7.17,"t":"2025-12-16T05:00:00Z","v":5812160,"vw":7.264775},{"c":7.27,"h":7.44,"l":7.265,"n":20417,"o":7.32,"t":"2025-12-17T05:00:00Z","v":7424238,"vw":7.332397},{"c":7.38,"h":7.41,"l":7.3,"n":14514,"o":7.3,"t":"2025-12-18T05:00:00Z","v":3864668,"vw":7.369987},{"c":7.34,"h":7.52,"l":7.34,"n":25680,"o":7.4,"t":"2025-12-19T05:00:00Z","v":16350882,"vw":7.394599},{"c":7.38,"h":7.405,"l":7.31,"n":16160,"o":7.35,"t":"2025-12-22T05:00:00Z","v":4902846,"vw":7.374872},{"c":7.28,"h":7.4083,"l":7.28,"n":13468,"o":7.37,"t":"2025-12-23T05:00:00Z","v":4470244,"vw":7.324725},{"c":7.35,"h":7.36,"l":7.285,"n":8554,"o":7.3,"t":"2025-12-24T05:00:00Z","v":1638259,"vw":7.318398},{"c":7.32,"h":7.4,"l":7.29,"n":12244,"o":7.36,"t":"2025-12-26T05:00:00Z","v":5202756,"vw":7.325066},{"c":7.25,"h":7.36,"l":7.25,"n":19149,"o":7.35,"t":"2025-12-29T05:00:00Z","v":6984424,"vw":7.280041},{"c":7.28,"h":7.33,"l":7.24,"n":22530,"o":7.27,"t":"2025-12-30T05:00:00Z","v":8462046,"vw":7.292823},{"c":7.2,"h":7.27,"l":7.18,"n":15989,"o":7.23,"t":"2025-12-31T05:00:00Z","v":5916519,"vw":7.221978},{"c":7.37,"h":7.42,"l":7.15,"n":21223,"o":7.21,"t":"2026-01-02T05:00:00Z","v":9629613,"vw":7.328193},{"c":7.38,"h":7.4,"l":7.21,"n":28345,"o":7.34,"t":"2026-01-05T05:00:00Z","v":9034252,"vw":7.329194},{"c":7.5,"h":7.51,"l":7.3617,"n":19451,"o":7.37,"t":"2026-01-06T05:00:00Z","v":7301849,"vw":7.460103},{"c":7.5,"h":7.59,"l":7.46,"n":17377,"o":7.52,"t":"2026-01-07T05:00:00Z","v":5841071,"vw":7.509767},{"c":7.47,"h":7.55,"l":7.46,"n":14969,"o":7.5,"t":"2026-01-08T05:00:00Z","v":5564553,"vw":7.510094},{"c":7.6,"h":7.7,"l":7.54,"n":21317,"o":7.55,"t":"2026-01-09T05:00:00Z","v":8630468,"vw":7.637115},{"c":7.76,"h":7.77,"l":7.59,"n":20497,"o":7.62,"t":"2026-01-12T05:00:00Z","v":4946296,"vw":7.726592},{"c":7.82,"h":7.83,"l":7.7301,"n":16810,"o":7.77,"t":"2026-01-13T05:00:00Z","v":5096279,"vw":7.784039},{"c":7.9,"h":7.9,"l":7.73,"n":21638,"o":7.82,"t":"2026-01-14T05:00:00Z","v":7485124,"vw":7.836177},{"c":8.12,"h":8.15,"l":7.82,"n":23835,"o":7.91,"t":"2026-01-15T05:00:00Z","v":6253494,"vw":8.03125},{"c":8.33,"h":8.34,"l":8.0808,"n":23046,"o":8.1,"t":"2026-01-16T05:00:00Z","v":7187030,"vw":8.256613},{"c":8.16,"h":8.26,"l":8.155,"n":26593,"o":8.22,"t":"2026-01-20T05:00:00Z","v":6490657,"vw":8.200475},{"c":8.16,"h":8.225,"l":7.96,"n":30008,"o":8.19,"t":"2026-01-21T05:00:00Z","v":7643703,"vw":8.06408},{"c":8.22,"h":8.3,"l":8.125,"n":23898,"o":8.2,"t":"2026-01-22T05:00:00Z","v":6673725,"vw":8.236646},{"c":8.16,"h":8.25,"l":8.1,"n":26699,"o":8.22,"t":"2026-01-23T05:00:00Z","v":5719808,"vw":8.160858},{"c":8.17,"h":8.25,"l":8.05,"n":25813,"o":8.23,"t":"2026-01-26T05:00:00Z","v":5725660,"vw":8.141359},{"c":8.35,"h":8.36,"l":8.13,"n":23732,"o":8.17,"t":"2026-01-27T05:00:00Z","v":5855510,"vw":8.293236},{"c":8.32,"h":8.4,"l":8.2833,"n":19604,"o":8.35,"t":"2026-01-28T05:00:00Z","v":6705934,"vw":8.33781},{"c":8.27,"h":8.3999,"l":8.17,"n":33234,"o":8.35,"t":"2026-01-29T05:00:00Z","v":12054469,"vw":8.244959},{"c":7.8,"h":8.3696,"l":7.7701,"n":43404,"o":8.17,"t":"2026-01-30T05:00:00Z","v":13860121,"vw":7.950572},{"c":7.69,"h":7.855,"l":7.66,"n":33152,"o":7.76,"t":"2026-02-02T05:00:00Z","v":7904869,"vw":7.74563},{"c":7.81,"h":7.86,"l":7.645,"n":25384,"o":7.73,"t":"2026-02-03T05:00:00Z","v":8016723,"vw":7.757679},{"c":7.66,"h":7.85,"l":7.59,"n":38325,"o":7.83,"t":"2026-02-04T05:00:00Z","v":15517477,"vw":7.664526},{"c":7.61,"h":7.6695,"l":7.54,"n":20781,"o":7.6,"t":"2026-02-05T05:00:00Z","v":5824867,"vw":7.601734},{"c":7.61,"h":7.69,"l":7.58,"n":21617,"o":7.67,"t":"2026-02-06T05:00:00Z","v":6272990,"vw":7.62151},{"c":7.47,"h":7.63,"l":7.34,"n":21743,"o":7.6,"t":"2026-02-09T05:00:00Z","v":8114997,"vw":7.439365},{"c":7.48,"h":7.52,"l":7.42,"n":16907,"o":7.5,"t":"2026-02-10T05:00:00Z","v":4713415,"vw":7.464744},{"c":7.5,"h":7.58,"l":7.47,"n":15814,"o":7.5,"t":"2026-02-11T05:00:00Z","v":4437030,"vw":7.516106},{"c":7.54,"h":7.6251,"l":7.525,"n":17788,"o":7.54,"t":"2026-02-12T05:00:00Z","v":5614253,"vw":7.581326},{"c":7.53,"h":7.63,"l":7.45,"n":18903,"o":7.55,"t":"2026-02-13T05:00:00Z","v":6272193,"vw":7.565041},{"c":7.5,"h":7.55,"l":7.38,"n":19021,"o":7.53,"t":"2026-02-17T05:00:00Z","v":5866437,"vw":7.465145},{"c":7.53,"h":7.56,"l":7.47,"n":14296,"o":7.55,"t":"2026-02-18T05:00:00Z","v":5328055,"vw":7.5251},{"c":7.49,"h":7.565,"l":7.4433,"n":15894,"o":7.51,"t":"2026-02-19T05:00:00Z","v":5073755,"vw":7.508203},{"c":7.58,"h":7.6,"l":7.46,"n":15482,"o":7.5,"t":"2026-02-20T05:00:00Z","v":5074508,"vw":7.540916},{"c":7.59,"h":7.7,"l":7.475,"n":23206,"o":7.6,"t":"2026-02-23T05:00:00Z","v":7812762,"vw":7.580555},{"c":7.59,"h":7.605,"l":7.44,"n":28535,"o":7.59,"t":"2026-02-24T05:00:00Z","v":7261020,"vw":7.532941},{"c":7.59,"h":7.65,"l":7.45,"n":35485,"o":7.61,"t":"2026-02-25T05:00:00Z","v":8115203,"vw":7.53665},{"c":7.6,"h":7.64,"l":7.55,"n":26606,"o":7.59,"t":"2026-02-26T05:00:00Z","v":8564180,"vw":7.604957},{"c":7.44,"h":7.53,"l":7.418,"n":34542,"o":7.49,"t":"2026-02-27T05:00:00Z","v":7807966,"vw":7.471737},{"c":7.46,"h":7.52,"l":7.225,"n":33909,"o":7.32,"t":"2026-03-02T05:00:00Z","v":7481467,"vw":7.416965},{"c":7.37,"h":7.4899,"l":7.314,"n":25134,"o":7.38,"t":"2026-03-03T05:00:00Z","v":6396679,"vw":7.403673},{"c":7.4,"h":7.49,"l":7.36,"n":25655,"o":7.44,"t":"2026-03-04T05:00:00Z","v":4937748,"vw":7.431647},{"c":7.4,"h":7.465,"l":7.35,"n":23420,"o":7.35,"t":"2026-03-05T05:00:00Z","v":4516076,"vw":7.402623},{"c":7.28,"h":7.3754,"l":7.22,"n":24927,"o":7.35,"t":"2026-03-06T05:00:00Z","v":7095775,"vw":7.28416},{"c":7.26,"h":7.28,"l":6.99,"n":39578,"o":7.22,"t":"2026-03-09T04:00:00Z","v":9927195,"vw":7.128359},{"c":7.45,"h":7.51,"l":7.27,"n":30676,"o":7.3,"t":"2026-03-10T04:00:00Z","v":8307316,"vw":7.43381},{"c":7.43,"h":7.488,"l":7.365,"n":19928,"o":7.41,"t":"2026-03-11T04:00:00Z","v":3589884,"vw":7.416882},{"c":7.31,"h":7.48,"l":7.31,"n":20530,"o":7.4,"t":"2026-03-12T04:00:00Z","v":5166352,"vw":7.389419},{"c":7.22,"h":7.41,"l":7.185,"n":20491,"o":7.38,"t":"2026-03-13T04:00:00Z","v":5453935,"vw":7.281441},{"c":7.27,"h":7.405,"l":7.25,"n":21278,"o":7.29,"t":"2026-03-16T04:00:00Z","v":4828627,"vw":7.304531},{"c":7.24,"h":7.37,"l":7.22,"n":21155,"o":7.34,"t":"2026-03-17T04:00:00Z","v":6316652,"vw":7.269949},{"c":7.13,"h":7.26,"l":7.12,"n":20188,"o":7.2,"t":"2026-03-18T04:00:00Z","v":7147652,"vw":7.173773},{"c":7.14,"h":7.21,"l":7.07,"n":18382,"o":7.08,"t":"2026-03-19T04:00:00Z","v":4892520,"vw":7.157675},{"c":6.82,"h":7.165,"l":6.8,"n":41675,"o":7.13,"t":"2026-03-20T04:00:00Z","v":18506206,"vw":6.895709},{"c":6.9,"h":6.99,"l":6.83,"n":35178,"o":6.9,"t":"2026-03-23T04:00:00Z","v":9120049,"vw":6.914572},{"c":6.95,"h":7.0279,"l":6.805,"n":28364,"o":6.84,"t":"2026-03-24T04:00:00Z","v":7381490,"vw":6.943426},{"c":7.15,"h":7.21,"l":7.02,"n":20886,"o":7.02,"t":"2026-03-25T04:00:00Z","v":5598418,"vw":7.144232},{"c":6.99,"h":7.14,"l":6.98,"n":17223,"o":7.13,"t":"2026-03-26T04:00:00Z","v":5443332,"vw":7.045706},{"c":6.87,"h":6.9985,"l":6.84,"n":21826,"o":6.98,"t":"2026-03-27T04:00:00Z","v":5986455,"vw":6.898737},{"c":6.91,"h":7.04,"l":6.85,"n":27942,"o":6.93,"t":"2026-03-30T04:00:00Z","v":8913056,"vw":6.942226},{"c":7.03,"h":7.05,"l":6.8201,"n":27037,"o":6.86,"t":"2026-03-31T04:00:00Z","v":7494410,"vw":6.957268},{"c":6.97,"h":7.1,"l":6.94,"n":24314,"o":7.03,"t":"2026-04-01T04:00:00Z","v":8083971,"vw":7.013963},{"c":7.05,"h":7.07,"l":6.84,"n":20699,"o":6.87,"t":"2026-04-02T04:00:00Z","v":5096765,"vw":6.979952},{"c":7.18,"h":7.18,"l":7.03,"n":19367,"o":7.04,"t":"2026-04-06T04:00:00Z","v":4967158,"vw":7.144838},{"c":7.06,"h":7.1899,"l":7.04,"n":16481,"o":7.16,"t":"2026-04-07T04:00:00Z","v":4026258,"vw":7.103892},{"c":7.18,"h":7.24,"l":7.14,"n":20200,"o":7.2,"t":"2026-04-08T04:00:00Z","v":4529033,"vw":7.186345},{"c":7.19,"h":7.27,"l":7.165,"n":17860,"o":7.17,"t":"2026-04-09T04:00:00Z","v":4662486,"vw":7.214164},{"c":7.2,"h":7.244,"l":7.145,"n":19471,"o":7.21,"t":"2026-04-10T04:00:00Z","v":3464415,"vw":7.187598},{"c":7.19,"h":7.22,"l":7.1,"n":22912,"o":7.19,"t":"2026-04-13T04:00:00Z","v":3377551,"vw":7.166089},{"c":7.3,"h":7.3,"l":7.19,"n":20552,"o":7.2,"t":"2026-04-14T04:00:00Z","v":4445390,"vw":7.243584},{"c":7.36,"h":7.37,"l":7.235,"n":20959,"o":7.3,"t":"2026-04-15T04:00:00Z","v":4495661,"vw":7.32673},{"c":6.8,"h":6.95,"l":6.62,"n":54829,"o":6.95,"t":"2026-04-16T04:00:00Z","v":25812562,"vw":6.801428},{"c":7.04,"h":7.08,"l":6.83,"n":29062,"o":6.85,"t":"2026-04-17T04:00:00Z","v":9056421,"vw":7.007964},{"c":7.01,"h":7.045,"l":6.895,"n":28059,"o":6.95,"t":"2026-04-20T04:00:00Z","v":7425569,"vw":6.976424},{"c":6.9,"h":7.09,"l":6.87,"n":25462,"o":7.03,"t":"2026-04-21T04:00:00Z","v":7341307,"vw":6.950074},{"c":6.95,"h":6.98,"l":6.9,"n":19638,"o":6.95,"t":"2026-04-22T04:00:00Z","v":4699760,"vw":6.945976},{"c":6.84,"h":6.96,"l":6.81,"n":24053,"o":6.95,"t":"2026-04-23T04:00:00Z","v":6423188,"vw":6.852692},{"c":7.05,"h":7.09,"l":6.88,"n":26234,"o":6.94,"t":"2026-04-24T04:00:00Z","v":7593635,"vw":7.027954},{"c":7.15,"h":7.1801,"l":7.06,"n":29265,"o":7.07,"t":"2026-04-27T04:00:00Z","v":5058128,"vw":7.132174},{"c":7.13,"h":7.195,"l":7.09,"n":26671,"o":7.19,"t":"2026-04-28T04:00:00Z","v":5414771,"vw":7.126827},{"c":7.03,"h":7.13,"l":7,"n":21112,"o":7.1,"t":"2026-04-29T04:00:00Z","v":6948346,"vw":7.046505},{"c":7.03,"h":7.09,"l":6.925,"n":20340,"o":6.95,"t":"2026-04-30T04:00:00Z","v":4065379,"vw":7.039001},{"c":7.08,"h":7.11,"l":6.99,"n":19870,"o":7.04,"t":"2026-05-01T04:00:00Z","v":5025912,"vw":7.062045},{"c":6.93,"h":7.03,"l":6.92,"n":24615,"o":7.03,"t":"2026-05-04T04:00:00Z","v":5885217,"vw":6.966623},{"c":6.93,"h":6.97,"l":6.91,"n":18923,"o":6.92,"t":"2026-05-05T04:00:00Z","v":3244613,"vw":6.937361},{"c":6.96,"h":7,"l":6.91,"n":19127,"o":6.99,"t":"2026-05-06T04:00:00Z","v":3808368,"vw":6.94339},{"c":6.95,"h":6.97,"l":6.9,"n":17308,"o":6.95,"t":"2026-05-07T04:00:00Z","v":4444621,"vw":6.938705},{"c":7.05,"h":7.07,"l":6.93,"n":18442,"o":6.98,"t":"2026-05-08T04:00:00Z","v":5877779,"vw":7.018149},{"c":7.02,"h":7.07,"l":7,"n":15229,"o":7.05,"t":"2026-05-11T04:00:00Z","v":3483876,"vw":7.031867},{"c":6.96,"h":7.04,"l":6.95,"n":13335,"o":6.99,"t":"2026-05-12T04:00:00Z","v":3781961,"vw":6.997112},{"c":6.96,"h":6.99,"l":6.92,"n":12150,"o":6.95,"t":"2026-05-13T04:00:00Z","v":3034334,"vw":6.957107},{"c":6.92,"h":7.005,"l":6.92,"n":13973,"o":6.98,"t":"2026-05-14T04:00:00Z","v":2831713,"vw":6.959946},{"c":6.86,"h":6.91,"l":6.83,"n":16947,"o":6.9,"t":"2026-05-15T04:00:00Z","v":4833701,"vw":6.867236},{"c":6.8,"h":6.87,"l":6.76,"n":17988,"o":6.85,"t":"2026-05-18T04:00:00Z","v":5155895,"vw":6.812167},{"c":6.73,"h":6.79,"l":6.71,"n":14422,"o":6.77,"t":"2026-05-19T04:00:00Z","v":4062363,"vw":6.755106},{"c":6.78,"h":6.81,"l":6.705,"n":16345,"o":6.75,"t":"2026-05-20T04:00:00Z","v":3819856,"vw":6.766738},{"c":6.83,"h":6.875,"l":6.69,"n":15301,"o":6.75,"t":"2026-05-21T04:00:00Z","v":4485361,"vw":6.802344},{"c":6.76,"h":6.88,"l":6.74,"n":18150,"o":6.85,"t":"2026-05-22T04:00:00Z","v":4168972,"vw":6.790861},{"c":6.85,"h":6.86,"l":6.77,"n":17589,"o":6.82,"t":"2026-05-26T04:00:00Z","v":4482240,"vw":6.82211},{"c":6.91,"h":6.95,"l":6.869,"n":17342,"o":6.88,"t":"2026-05-27T04:00:00Z","v":5355801,"vw":6.910458},{"c":6.95,"h":6.97,"l":6.85,"n":18960,"o":6.85,"t":"2026-05-28T04:00:00Z","v":5538726,"vw":6.933625},{"c":6.78,"h":6.87,"l":6.77,"n":21912,"o":6.84,"t":"2026-05-29T04:00:00Z","v":7244647,"vw":6.806857},{"c":6.78,"h":6.83,"l":6.67,"n":22110,"o":6.72,"t":"2026-06-01T04:00:00Z","v":5147487,"vw":6.780437},{"c":6.74,"h":6.79,"l":6.68,"n":18876,"o":6.74,"t":"2026-06-02T04:00:00Z","v":4358987,"vw":6.73459},{"c":6.6,"h":6.73,"l":6.57,"n":23681,"o":6.7,"t":"2026-06-03T04:00:00Z","v":4948706,"vw":6.632431},{"c":6.68,"h":6.715,"l":6.62,"n":19731,"o":6.62,"t":"2026-06-04T04:00:00Z","v":3834484,"vw":6.68391},{"c":6.65,"h":6.7,"l":6.63,"n":17773,"o":6.65,"t":"2026-06-05T04:00:00Z","v":4235264,"vw":6.658159},{"c":6.45,"h":6.685,"l":6.415,"n":27803,"o":6.66,"t":"2026-06-08T04:00:00Z","v":6838946,"vw":6.52786},{"c":6.64,"h":6.66,"l":6.47,"n":27725,"o":6.48,"t":"2026-06-09T04:00:00Z","v":4976411,"vw":6.600913},{"c":6.55,"h":6.65,"l":6.55,"n":22435,"o":6.62,"t":"2026-06-10T04:00:00Z","v":4226298,"vw":6.594547},{"c":6.58,"h":6.62,"l":6.53,"n":17472,"o":6.57,"t":"2026-06-11T04:00:00Z","v":4640057,"vw":6.585297},{"c":6.52,"h":6.63,"l":6.51,"n":21692,"o":6.6,"t":"2026-06-12T04:00:00Z","v":4126016,"vw":6.553778},{"c":6.6,"h":6.66,"l":6.565,"n":18804,"o":6.565,"t":"2026-06-15T04:00:00Z","v":4041145,"vw":6.619221},{"c":6.68,"h":6.71,"l":6.625,"n":16587,"o":6.63,"t":"2026-06-16T04:00:00Z","v":3453399,"vw":6.678132},{"c":6.61,"h":6.7,"l":6.55,"n":24337,"o":6.68,"t":"2026-06-17T04:00:00Z","v":6773684,"vw":6.611567},{"c":6.7,"h":6.7,"l":6.62,"n":18811,"o":6.65,"t":"2026-06-18T04:00:00Z","v":7176102,"vw":6.673359},{"c":6.62,"h":6.735,"l":6.61,"n":15203,"o":6.67,"t":"2026-06-22T04:00:00Z","v":3617881,"vw":6.653056},{"c":6.77,"h":6.77,"l":6.615,"n":23529,"o":6.64,"t":"2026-06-23T04:00:00Z","v":5922602,"vw":6.73139},{"c":6.81,"h":6.88,"l":6.77,"n":20622,"o":6.78,"t":"2026-06-24T04:00:00Z","v":4795191,"vw":6.834903},{"c":6.86,"h":6.905,"l":6.795,"n":18918,"o":6.83,"t":"2026-06-25T04:00:00Z","v":3290596,"vw":6.867599},{"c":6.95,"h":6.967,"l":6.83,"n":23422,"o":6.86,"t":"2026-06-26T04:00:00Z","v":10285065,"vw":6.933429},{"c":6.97,"h":6.99,"l":6.8343,"n":27010,"o":6.95,"t":"2026-06-29T04:00:00Z","v":9709335,"vw":6.921562},{"c":6.97,"h":7.02,"l":6.85,"n":19820,"o":6.86,"t":"2026-06-30T04:00:00Z","v":6932820,"vw":6.960639},{"c":6.92,"h":6.99,"l":6.895,"n":18077,"o":6.94,"t":"2026-07-01T04:00:00Z","v":4174171,"vw":6.945192},{"c":6.92,"h":7,"l":6.865,"n":20014,"o":7,"t":"2026-07-02T04:00:00Z","v":4325052,"vw":6.909592},{"c":6.89,"h":6.94,"l":6.845,"n":21439,"o":6.9,"t":"2026-07-06T04:00:00Z","v":4639498,"vw":6.88796},{"c":6.77,"h":6.93,"l":6.74,"n":24416,"o":6.9,"t":"2026-07-07T04:00:00Z","v":5965045,"vw":6.801894},{"c":6.74,"h":6.81,"l":6.72,"n":17697,"o":6.73,"t":"2026-07-08T04:00:00Z","v":3961561,"vw":6.749639},{"c":6.82,"h":6.86,"l":6.6606,"n":16340,"o":6.755,"t":"2026-07-09T04:00:00Z","v":3560542,"vw":6.788343},{"c":6.81,"h":6.895,"l":6.77,"n":17392,"o":6.87,"t":"2026-07-10T04:00:00Z","v":2596379,"vw":6.812383},{"c":6.72,"h":6.81,"l":6.69,"n":24881,"o":6.81,"t":"2026-07-13T04:00:00Z","v":4564789,"vw":6.729113},{"c":6.83,"h":6.905,"l":6.78,"n":23608,"o":6.8,"t":"2026-07-14T04:00:00Z","v":7067970,"vw":6.854902},{"c":6.92,"h":6.99,"l":6.85,"n":26082,"o":6.85,"t":"2026-07-15T04:00:00Z","v":5015590,"vw":6.93567},{"c":6.99,"h":7,"l":6.91,"n":19060,"o":6.92,"t":"2026-07-16T04:00:00Z","v":3656102,"vw":6.967604},{"c":6.85,"h":7,"l":6.82,"n":20365,"o":6.99,"t":"2026-07-17T04:00:00Z","v":4211836,"vw":6.885115},{"c":6.71,"h":6.88,"l":6.69,"n":18472,"o":6.86,"t":"2026-07-20T04:00:00Z","v":5042234,"vw":6.752407},{"c":6.77,"h":6.815,"l":6.7339,"n":16533,"o":6.76,"t":"2026-07-21T04:00:00Z","v":3959595,"vw":6.778688},{"c":6.69,"h":6.82,"l":6.68,"n":14072,"o":6.8,"t":"2026-07-22T04:00:00Z","v":3770951,"vw":6.72567},{"c":6.61,"h":6.69,"l":6.56,"n":22517,"o":6.68,"t":"2026-07-23T04:00:00Z","v":6203754,"vw":6.606017},{"c":6.54,"h":6.67,"l":6.47,"n":26444,"o":6.62,"t":"2026-07-24T04:00:00Z","v":6638740,"vw":6.548357},{"c":6.49,"h":6.6294,"l":6.48,"n":24860,"o":6.59,"t":"2026-07-27T04:00:00Z","v":7025863,"vw":6.516321},{"c":6.57,"h":6.595,"l":6.4401,"n":18064,"o":6.49,"t":"2026-07-28T04:00:00Z","v":6304567,"vw":6.534893},{"c":6.56,"h":6.69,"l":6.55,"n":20595,"o":6.57,"t":"2026-07-29T04:00:00Z","v":6878445,"vw":6.611152},{"c":6.63,"h":6.65,"l":6.525,"n":19040,"o":6.61,"t":"2026-07-30T04:00:00Z","v":7279074,"vw":6.600127},{"c":6.49,"h":6.531,"l":6.42,"n":22670,"o":6.5,"t":"2026-07-31T04:00:00Z","v":5462253,"vw":6.474134},{"c":6.47,"h":6.56,"l":6.46,"n":34385,"o":6.5,"t":"2026-08-03T04:00:00Z","v":6781353,"vw":6.513179},{"c":6.38,"h":6.49,"l":6.35,"n":34088,"o":6.48,"t":"2026-08-04T04:00:00Z","v":6592094,"vw":6.418222},{"c":6.42,"h":6.47,"l":6.31,"n":31624,"o":6.4,"t":"2026-08-05T04:00:00Z","v":5246534,"vw":6.409348},{"c":6.42,"h":6.48,"l":6.4,"n":22668,"o":6.4,"t":"2026-08-06T04:00:00Z","v":2975607,"vw":6.431678},{"c":6.56,"h":6.5856,"l":6.4631,"n":20147,"o":6.47,"t":"2026-08-07T04:00:00Z","v":4618536,"vw":6.552281},{"c":6.5,"h":6.54,"l":6.42,"n":23969,"o":6.53,"t":"2026-08-10T04:00:00Z","v":4550700,"vw":6.475102},{"c":6.57,"h":6.6,"l":6.47,"n":20971,"o":6.5,"t":"2026-08-11T04:00:00Z","v":3732638,"vw":6.556016},{"c":6.62,"h":6.66,"l":6.591,"n":17946,"o":6.6,"t":"2026-08-12T04:00:00Z","v":3840826,"vw":6.629514},{"c":6.63,"h":6.67,"l":6.61,"n":13150,"o":6.65,"t":"2026-08-13T04:00:00Z","v":2793933,"vw":6.641325},{"c":6.65,"h":6.71,"l":6.62,"n":11936,"o":6.64,"t":"2026-08-14T04:00:00Z","v":2603051,"vw":6.654154},{"c":6.67,"h":6.7,"l":6.63,"n":13788,"o":6.65,"t":"2026-08-17T04:00:00Z","v":3061027,"vw":6.667357},{"c":6.67,"h":6.685,"l":6.63,"n":10862,"o":6.67,"t":"2026-08-18T04:00:00Z","v":2425490,"vw":6.661924},{"c":6.78,"h":6.81,"l":6.6763,"n":14086,"o":6.7,"t":"2026-08-19T04:00:00Z","v":3748340,"vw":6.768642},{"c":6.71,"h":6.79,"l":6.66,"n":12400,"o":6.77,"t":"2026-08-20T04:00:00Z","v":3481831,"vw":6.706515},{"c":6.7,"h":6.755,"l":6.67,"n":12722,"o":6.75,"t":"2026-08-21T04:00:00Z","v":2306853,"vw":6.705877},{"c":6.75,"h":6.76,"l":6.69,"n":13651,"o":6.72,"t":"2026-08-24T04:00:00Z","v":2707595,"vw":6.730803},{"c":6.72,"h":6.78,"l":6.675,"n":16271,"o":6.76,"t":"2026-08-25T04:00:00Z","v":4758774,"vw":6.71492},{"c":6.67,"h":6.7296,"l":6.61,"n":15812,"o":6.725,"t":"2026-08-26T04:00:00Z","v":4515664,"vw":6.650867},{"c":6.74,"h":6.75,"l":6.66,"n":15527,"o":6.68,"t":"2026-08-27T04:00:00Z","v":4422235,"vw":6.715017},{"c":6.69,"h":6.78,"l":6.67,"n":19101,"o":6.72,"t":"2026-08-28T04:00:00Z","v":7484747,"vw":6.706619},{"c":6.59,"h":6.64,"l":6.53,"n":17567,"o":6.56,"t":"2026-08-31T04:00:00Z","v":4772348,"vw":6.587593},{"c":6.54,"h":6.5795,"l":6.5,"n":19242,"o":6.55,"t":"2026-09-01T04:00:00Z","v":5228622,"vw":6.542997},{"c":6.52,"h":6.56,"l":6.49,"n":17576,"o":6.53,"t":"2026-09-02T04:00:00Z","v":3901888,"vw":6.522666},{"c":6.52,"h":6.596,"l":6.47,"n":15648,"o":6.56,"t":"2026-09-03T04:00:00Z","v":3692277,"vw":6.519331},{"c":6.55,"h":6.58,"l":6.48,"n":15188,"o":6.49,"t":"2026-09-04T04:00:00Z","v":3671467,"vw":6.553927},{"c":6.54,"h":6.62,"l":6.54,"n":14372,"o":6.55,"t":"2026-09-08T04:00:00Z","v":3656737,"vw":6.580206},{"c":6.5,"h":6.575,"l":6.5,"n":12034,"o":6.55,"t":"2026-09-09T04:00:00Z","v":2395524,"vw":6.527878},{"c":6.35,"h":6.5291,"l":6.33,"n":19695,"o":6.5,"t":"2026-09-10T04:00:00Z","v":5753094,"vw":6.388126},{"c":6.33,"h":6.4,"l":6.29,"n":19182,"o":6.39,"t":"2026-09-11T04:00:00Z","v":5133922,"vw":6.330479},{"c":6.23,"h":6.37,"l":6.22,"n":23417,"o":6.31,"t":"2026-09-14T04:00:00Z","v":5669761,"vw":6.255728},{"c":6.09,"h":6.28,"l":6.07,"n":21175,"o":6.277,"t":"2026-09-15T04:00:00Z","v":5593974,"vw":6.139904},{"c":6.05,"h":6.165,"l":5.96,"n":20006,"o":6.12,"t":"2026-09-16T04:00:00Z","v":6277645,"vw":6.051567},{"c":6.09,"h":6.16,"l":6.08,"n":20789,"o":6.13,"t":"2026-09-17T04:00:00Z","v":5377399,"vw":6.121801},{"c":6.04,"h":6.11,"l":6.01,"n":17942,"o":6.09,"t":"2026-09-18T04:00:00Z","v":7009701,"vw":6.048611},{"c":6.08,"h":6.12,"l":6.055,"n":19334,"o":6.08,"t":"2026-09-21T04:00:00Z","v":3848465,"vw":6.0817},{"c":6.12,"h":6.15,"l":6.08,"n":20148,"o":6.11,"t":"2026-09-22T04:00:00Z","v":3775521,"vw":6.115229},{"c":5.94,"h":6.115,"l":5.93,"n":21474,"o":6.11,"t":"2026-09-23T04:00:00Z","v":5064182,"vw":6.000864},{"c":5.77,"h":5.95,"l":5.76,"n":26918,"o":5.95,"t":"2026-09-24T04:00:00Z","v":7032686,"vw":5.820106},{"c":5.71,"h":5.8,"l":5.67,"n":20599,"o":5.78,"t":"2026-09-25T04:00:00Z","v":5684893,"vw":5.719909},{"c":5.68,"h":5.75,"l":5.585,"n":25159,"o":5.66,"t":"2026-09-28T04:00:00Z","v":5354126,"vw":5.683804},{"c":5.77,"h":5.795,"l":5.67,"n":23696,"o":5.7,"t":"2026-09-29T04:00:00Z","v":6489718,"vw":5.759954},{"c":5.43,"h":5.72,"l":5.41,"n":32180,"o":5.7,"t":"2026-09-30T04:00:00Z","v":9798959,"vw":5.538967},{"c":5.23,"h":5.47,"l":5.22,"n":31717,"o":5.41,"t":"2026-10-01T04:00:00Z","v":10344620,"vw":5.298129},{"c":5.11,"h":5.34,"l":4.99,"n":30373,"o":5.3,"t":"2026-10-02T04:00:00Z","v":10924068,"vw":5.134},{"c":5.05,"h":5.12,"l":5.01,"n":25172,"o":5.09,"t":"2026-10-05T04:00:00Z","v":7878833,"vw":5.073537},{"c":5.07,"h":5.13,"l":4.97,"n":30209,"o":5.07,"t":"2026-10-06T04:00:00Z","v":9107752,"vw":5.044024},{"c":5,"h":5.05,"l":4.92,"n":28217,"o":5.02,"t":"2026-10-07T04:00:00Z","v":9259647,"vw":4.979114},{"c":5.02,"h":5.05,"l":4.85,"n":26836,"o":4.96,"t":"2026-10-08T04:00:00Z","v":11472004,"vw":4.958275},{"c":5.08,"h":5.08,"l":4.96,"n":20357,"o":5.06,"t":"2026-10-09T04:00:00Z","v":5207157,"vw":5.049347},{"c":5.05,"h":5.1,"l":4.96,"n":16347,"o":5.05,"t":"2026-10-12T04:00:00Z","v":4262718,"vw":5.043457},{"c":5.06,"h":5.15,"l":4.91,"n":20197,"o":5.075,"t":"2026-10-13T04:00:00Z","v":6648985,"vw":4.999453},{"c":5.08,"h":5.1,"l":4.95,"n":22044,"o":5,"t":"2026-10-14T04:00:00Z","v":6489571,"vw":5.066018},{"c":5.18,"h":5.28,"l":5.12,"n":24328,"o":5.12,"t":"2026-10-15T04:00:00Z","v":6986226,"vw":5.212206},{"c":4.97,"h":5.24,"l":4.93,"n":19125,"o":5.2,"t":"2026-10-16T04:00:00Z","v":6901813,"vw":5.009259},{"c":4.77,"h":4.95,"l":4.75,"n":24878,"o":4.95,"t":"2026-10-19T04:00:00Z","v":6567108,"vw":4.807889},{"c":4.91,"h":4.995,"l":4.75,"n":20949,"o":4.76,"t":"2026-10-20T04:00:00Z","v":6936598,"vw":4.920823},{"c":4.87,"h":4.98,"l":4.835,"n":18022,"o":4.98,"t":"2026-10-21T04:00:00Z","v":4597722,"vw":4.886043},{"c":4.9,"h":5,"l":4.84,"n":21696,"o":4.86,"t":"2026-10-22T04:00:00Z","v":5092007,"vw":4.944349}],"volatilityBars":[{"c":6.06,"h":6.06,"l":6.05,"n":2,"o":6.05,"t":"2026-09-21T08:00:00Z","v":624,"vw":6.055},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-09-21T08:45:00Z","v":500,"vw":6.06},{"c":6.06,"h":6.06,"l":6.06,"n":4,"o":6.06,"t":"2026-09-21T09:15:00Z","v":766,"vw":6.06},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-09-21T09:45:00Z","v":178,"vw":6.07},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-09-21T10:45:00Z","v":100,"vw":6.07},{"c":6.05,"h":6.0501,"l":6.05,"n":14,"o":6.0501,"t":"2026-09-21T11:00:00Z","v":774,"vw":6.050063},{"c":6.07,"h":6.08,"l":6.07,"n":34,"o":6.07,"t":"2026-09-21T11:15:00Z","v":38497,"vw":6.070066},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-09-21T11:30:00Z","v":3601,"vw":6.08},{"c":6.0795,"h":6.0795,"l":6.0795,"n":3,"o":6.0795,"t":"2026-09-21T11:45:00Z","v":176,"vw":6.0795},{"c":6.08,"h":6.08,"l":6.0792,"n":3,"o":6.08,"t":"2026-09-21T12:00:00Z","v":500,"vw":6.07984},{"c":6.096,"h":6.1,"l":6.078,"n":31,"o":6.08,"t":"2026-09-21T12:15:00Z","v":6648,"vw":6.09207},{"c":6.09,"h":6.1,"l":6.09,"n":5,"o":6.1,"t":"2026-09-21T12:30:00Z","v":1502,"vw":6.093376},{"c":6.09,"h":6.09,"l":6.08,"n":14,"o":6.09,"t":"2026-09-21T12:45:00Z","v":13391,"vw":6.083632},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-21T13:00:00Z","v":300,"vw":6.09},{"c":6.08,"h":6.1,"l":6.08,"n":20,"o":6.0963,"t":"2026-09-21T13:15:00Z","v":20842,"vw":6.090004},{"c":6.075,"h":6.09,"l":6.055,"n":1073,"o":6.08,"t":"2026-09-21T13:30:00Z","v":216379,"vw":6.07248},{"c":6.1,"h":6.1,"l":6.07,"n":440,"o":6.075,"t":"2026-09-21T13:45:00Z","v":124349,"vw":6.079759},{"c":6.115,"h":6.12,"l":6.085,"n":575,"o":6.1,"t":"2026-09-21T14:00:00Z","v":103972,"vw":6.098011},{"c":6.095,"h":6.115,"l":6.09,"n":457,"o":6.115,"t":"2026-09-21T14:15:00Z","v":83440,"vw":6.105425},{"c":6.07,"h":6.0991,"l":6.07,"n":556,"o":6.095,"t":"2026-09-21T14:30:00Z","v":98745,"vw":6.080877},{"c":6.065,"h":6.08,"l":6.06,"n":389,"o":6.075,"t":"2026-09-21T14:45:00Z","v":60351,"vw":6.072966},{"c":6.075,"h":6.08,"l":6.06,"n":419,"o":6.06,"t":"2026-09-21T15:00:00Z","v":53684,"vw":6.072645},{"c":6.085,"h":6.1,"l":6.0701,"n":592,"o":6.08,"t":"2026-09-21T15:15:00Z","v":152213,"vw":6.085094},{"c":6.0708,"h":6.09,"l":6.07,"n":585,"o":6.085,"t":"2026-09-21T15:30:00Z","v":68522,"vw":6.08116},{"c":6.075,"h":6.0891,"l":6.07,"n":881,"o":6.075,"t":"2026-09-21T15:45:00Z","v":95743,"vw":6.078473},{"c":6.085,"h":6.09,"l":6.0708,"n":778,"o":6.075,"t":"2026-09-21T16:00:00Z","v":65842,"vw":6.081316},{"c":6.08,"h":6.09,"l":6.07,"n":655,"o":6.085,"t":"2026-09-21T16:15:00Z","v":76444,"vw":6.081408},{"c":6.085,"h":6.1,"l":6.08,"n":961,"o":6.08,"t":"2026-09-21T16:30:00Z","v":87011,"vw":6.088212},{"c":6.085,"h":6.09,"l":6.08,"n":626,"o":6.09,"t":"2026-09-21T16:45:00Z","v":44528,"vw":6.084025},{"c":6.09,"h":6.095,"l":6.08,"n":562,"o":6.085,"t":"2026-09-21T17:00:00Z","v":53597,"vw":6.087443},{"c":6.075,"h":6.1,"l":6.07,"n":844,"o":6.095,"t":"2026-09-21T17:15:00Z","v":104332,"vw":6.086626},{"c":6.065,"h":6.0792,"l":6.06,"n":673,"o":6.075,"t":"2026-09-21T17:30:00Z","v":100852,"vw":6.066597},{"c":6.075,"h":6.075,"l":6.06,"n":491,"o":6.065,"t":"2026-09-21T17:45:00Z","v":90525,"vw":6.069123},{"c":6.075,"h":6.085,"l":6.07,"n":555,"o":6.0799,"t":"2026-09-21T18:00:00Z","v":95975,"vw":6.078857},{"c":6.075,"h":6.08,"l":6.07,"n":424,"o":6.07,"t":"2026-09-21T18:15:00Z","v":37816,"vw":6.073075},{"c":6.0601,"h":6.08,"l":6.06,"n":790,"o":6.07,"t":"2026-09-21T18:30:00Z","v":373113,"vw":6.067486},{"c":6.095,"h":6.1,"l":6.06,"n":680,"o":6.065,"t":"2026-09-21T18:45:00Z","v":185241,"vw":6.082363},{"c":6.0901,"h":6.11,"l":6.09,"n":666,"o":6.095,"t":"2026-09-21T19:00:00Z","v":253589,"vw":6.098452},{"c":6.095,"h":6.1,"l":6.09,"n":667,"o":6.09,"t":"2026-09-21T19:15:00Z","v":131862,"vw":6.095139},{"c":6.085,"h":6.1,"l":6.08,"n":1424,"o":6.095,"t":"2026-09-21T19:30:00Z","v":298554,"vw":6.091074},{"c":6.07,"h":6.09,"l":6.065,"n":1871,"o":6.085,"t":"2026-09-21T19:45:00Z","v":305038,"vw":6.076265},{"c":6.08,"h":6.08,"l":6.08,"n":27,"o":6.08,"t":"2026-09-21T20:00:00Z","v":372174,"vw":6.08},{"c":6.1,"h":6.11,"l":6.09,"n":15,"o":6.09,"t":"2026-09-21T20:15:00Z","v":8251,"vw":6.097811},{"c":6.1015,"h":6.1015,"l":6.1015,"n":2,"o":6.1015,"t":"2026-09-21T20:30:00Z","v":1325,"vw":6.1015},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-09-21T20:45:00Z","v":900,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-21T21:15:00Z","v":200,"vw":6.1},{"c":6.1,"h":6.11,"l":6.1,"n":4,"o":6.11,"t":"2026-09-21T21:30:00Z","v":612,"vw":6.101667},{"c":6.11,"h":6.11,"l":6.1,"n":3,"o":6.1,"t":"2026-09-21T21:45:00Z","v":331,"vw":6.104545},{"c":6.1005,"h":6.1005,"l":6.1005,"n":1,"o":6.1005,"t":"2026-09-21T22:00:00Z","v":200,"vw":6.1005},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-21T22:15:00Z","v":500,"vw":6.11},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-21T22:30:00Z","v":357,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-21T23:30:00Z","v":900,"vw":6.1},{"c":6.1,"h":6.12,"l":6.1,"n":13,"o":6.12,"t":"2026-09-22T08:00:00Z","v":1580,"vw":6.108918},{"c":6.1,"h":6.1,"l":6.08,"n":20,"o":6.09,"t":"2026-09-22T11:00:00Z","v":7588,"vw":6.097937},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-22T11:15:00Z","v":300,"vw":6.1},{"c":6.11,"h":6.11,"l":6.091,"n":7,"o":6.091,"t":"2026-09-22T12:00:00Z","v":3123,"vw":6.105401},{"c":6.11,"h":6.11,"l":6.11,"n":4,"o":6.11,"t":"2026-09-22T12:15:00Z","v":1549,"vw":6.11},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-09-22T12:30:00Z","v":105,"vw":6.1},{"c":6.1,"h":6.11,"l":6.08,"n":8,"o":6.08,"t":"2026-09-22T12:45:00Z","v":1528,"vw":6.090694},{"c":6.11,"h":6.11,"l":6.11,"n":7,"o":6.11,"t":"2026-09-22T13:00:00Z","v":4864,"vw":6.11},{"c":6.1,"h":6.12,"l":6.1,"n":13,"o":6.1199,"t":"2026-09-22T13:15:00Z","v":2357,"vw":6.113483},{"c":6.115,"h":6.15,"l":6.09,"n":924,"o":6.11,"t":"2026-09-22T13:30:00Z","v":204733,"vw":6.122518},{"c":6.095,"h":6.115,"l":6.095,"n":438,"o":6.115,"t":"2026-09-22T13:45:00Z","v":69976,"vw":6.106424},{"c":6.1392,"h":6.14,"l":6.09,"n":554,"o":6.09,"t":"2026-09-22T14:00:00Z","v":111462,"vw":6.111246},{"c":6.1,"h":6.14,"l":6.1,"n":670,"o":6.14,"t":"2026-09-22T14:15:00Z","v":111023,"vw":6.117082},{"c":6.09,"h":6.11,"l":6.09,"n":678,"o":6.1,"t":"2026-09-22T14:30:00Z","v":157010,"vw":6.099839},{"c":6.09,"h":6.1,"l":6.0801,"n":576,"o":6.09,"t":"2026-09-22T14:45:00Z","v":107336,"vw":6.09033},{"c":6.095,"h":6.1,"l":6.0808,"n":477,"o":6.09,"t":"2026-09-22T15:00:00Z","v":78768,"vw":6.096475},{"c":6.105,"h":6.1079,"l":6.085,"n":667,"o":6.095,"t":"2026-09-22T15:15:00Z","v":102929,"vw":6.093486},{"c":6.085,"h":6.105,"l":6.08,"n":492,"o":6.105,"t":"2026-09-22T15:30:00Z","v":36330,"vw":6.092444},{"c":6.085,"h":6.09,"l":6.08,"n":460,"o":6.08,"t":"2026-09-22T15:45:00Z","v":23057,"vw":6.086127},{"c":6.09,"h":6.09,"l":6.08,"n":433,"o":6.081,"t":"2026-09-22T16:00:00Z","v":39826,"vw":6.086136},{"c":6.0858,"h":6.1,"l":6.085,"n":585,"o":6.085,"t":"2026-09-22T16:15:00Z","v":79246,"vw":6.089931},{"c":6.085,"h":6.09,"l":6.08,"n":445,"o":6.085,"t":"2026-09-22T16:30:00Z","v":39546,"vw":6.084331},{"c":6.105,"h":6.11,"l":6.08,"n":767,"o":6.09,"t":"2026-09-22T16:45:00Z","v":114065,"vw":6.095298},{"c":6.09,"h":6.105,"l":6.09,"n":402,"o":6.1,"t":"2026-09-22T17:00:00Z","v":29224,"vw":6.097332},{"c":6.085,"h":6.09,"l":6.08,"n":529,"o":6.09,"t":"2026-09-22T17:15:00Z","v":68055,"vw":6.085603},{"c":6.085,"h":6.09,"l":6.08,"n":525,"o":6.08,"t":"2026-09-22T17:30:00Z","v":33133,"vw":6.083175},{"c":6.11,"h":6.11,"l":6.08,"n":735,"o":6.085,"t":"2026-09-22T17:45:00Z","v":110390,"vw":6.098574},{"c":6.115,"h":6.125,"l":6.1008,"n":839,"o":6.105,"t":"2026-09-22T18:00:00Z","v":158469,"vw":6.114123},{"c":6.115,"h":6.12,"l":6.11,"n":629,"o":6.12,"t":"2026-09-22T18:15:00Z","v":63581,"vw":6.115498},{"c":6.12,"h":6.12,"l":6.11,"n":753,"o":6.115,"t":"2026-09-22T18:30:00Z","v":34999,"vw":6.117354},{"c":6.1,"h":6.115,"l":6.1,"n":821,"o":6.115,"t":"2026-09-22T18:45:00Z","v":105717,"vw":6.105483},{"c":6.13,"h":6.13,"l":6.105,"n":1341,"o":6.105,"t":"2026-09-22T19:00:00Z","v":306419,"vw":6.118226},{"c":6.13,"h":6.135,"l":6.11,"n":1061,"o":6.13,"t":"2026-09-22T19:15:00Z","v":275902,"vw":6.121783},{"c":6.14,"h":6.14,"l":6.12,"n":1051,"o":6.125,"t":"2026-09-22T19:30:00Z","v":234019,"vw":6.13595},{"c":6.125,"h":6.15,"l":6.12,"n":2765,"o":6.135,"t":"2026-09-22T19:45:00Z","v":622802,"vw":6.136006},{"c":6.1222,"h":6.1222,"l":6.12,"n":25,"o":6.12,"t":"2026-09-22T20:00:00Z","v":414768,"vw":6.120001},{"c":6.13,"h":6.1331,"l":6.13,"n":4,"o":6.1331,"t":"2026-09-22T20:15:00Z","v":5290,"vw":6.130059},{"c":6.14,"h":6.14,"l":6.14,"n":2,"o":6.14,"t":"2026-09-22T20:30:00Z","v":403,"vw":6.14},{"c":6.13,"h":6.13,"l":6.13,"n":4,"o":6.13,"t":"2026-09-22T21:15:00Z","v":702,"vw":6.13},{"c":6.122,"h":6.122,"l":6.122,"n":2,"o":6.122,"t":"2026-09-22T22:00:00Z","v":510,"vw":6.122},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-09-22T22:30:00Z","v":1000,"vw":6.12},{"c":6.1299,"h":6.1299,"l":6.1215,"n":4,"o":6.1215,"t":"2026-09-22T23:15:00Z","v":202,"vw":6.1257},{"c":6.1297,"h":6.13,"l":6.1297,"n":2,"o":6.13,"t":"2026-09-22T23:45:00Z","v":454,"vw":6.129888},{"c":6.14,"h":6.14,"l":6.14,"n":14,"o":6.14,"t":"2026-09-23T08:00:00Z","v":487,"vw":6.14},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-09-23T09:30:00Z","v":100,"vw":6.13},{"c":6.12,"h":6.12,"l":6.12,"n":13,"o":6.12,"t":"2026-09-23T11:00:00Z","v":393,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":15,"o":6.12,"t":"2026-09-23T11:30:00Z","v":6306,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-09-23T12:45:00Z","v":190,"vw":6.12},{"c":6.1201,"h":6.1215,"l":6.12,"n":10,"o":6.1201,"t":"2026-09-23T13:00:00Z","v":804,"vw":6.120238},{"c":6.12,"h":6.122,"l":6.12,"n":21,"o":6.1215,"t":"2026-09-23T13:15:00Z","v":1908,"vw":6.120732},{"c":6.0799,"h":6.12,"l":6.07,"n":1309,"o":6.12,"t":"2026-09-23T13:30:00Z","v":387031,"vw":6.090841},{"c":6.045,"h":6.08,"l":6.04,"n":824,"o":6.075,"t":"2026-09-23T13:45:00Z","v":228106,"vw":6.062266},{"c":6.0499,"h":6.06,"l":6.04,"n":650,"o":6.045,"t":"2026-09-23T14:00:00Z","v":190773,"vw":6.0497},{"c":6.03,"h":6.06,"l":6.02,"n":949,"o":6.05,"t":"2026-09-23T14:15:00Z","v":236628,"vw":6.036678},{"c":6.025,"h":6.04,"l":6.02,"n":520,"o":6.03,"t":"2026-09-23T14:30:00Z","v":94886,"vw":6.030755},{"c":6.02,"h":6.03,"l":6.015,"n":632,"o":6.0236,"t":"2026-09-23T14:45:00Z","v":144410,"vw":6.020785},{"c":6.025,"h":6.03,"l":6.015,"n":478,"o":6.02,"t":"2026-09-23T15:00:00Z","v":191379,"vw":6.020543},{"c":6.0272,"h":6.04,"l":6.0201,"n":508,"o":6.022,"t":"2026-09-23T15:15:00Z","v":116712,"vw":6.031375},{"c":6.04,"h":6.04,"l":6.0209,"n":627,"o":6.025,"t":"2026-09-23T15:30:00Z","v":98512,"vw":6.030011},{"c":6.02,"h":6.04,"l":6.01,"n":592,"o":6.03,"t":"2026-09-23T15:45:00Z","v":96723,"vw":6.022632},{"c":5.995,"h":6.01,"l":5.99,"n":980,"o":6.01,"t":"2026-09-23T16:00:00Z","v":200052,"vw":6.002236},{"c":6.01,"h":6.01,"l":5.995,"n":538,"o":6,"t":"2026-09-23T16:15:00Z","v":91681,"vw":6.002106},{"c":6.015,"h":6.02,"l":6,"n":485,"o":6.01,"t":"2026-09-23T16:30:00Z","v":86638,"vw":6.009704},{"c":5.995,"h":6.02,"l":5.985,"n":821,"o":6.02,"t":"2026-09-23T16:45:00Z","v":212409,"vw":5.997308},{"c":5.9899,"h":5.9979,"l":5.97,"n":742,"o":5.995,"t":"2026-09-23T17:00:00Z","v":230803,"vw":5.979734},{"c":5.995,"h":6,"l":5.9801,"n":519,"o":5.99,"t":"2026-09-23T17:15:00Z","v":79455,"vw":5.990304},{"c":5.9908,"h":6.005,"l":5.99,"n":658,"o":5.995,"t":"2026-09-23T17:30:00Z","v":95608,"vw":5.99978},{"c":5.989,"h":6,"l":5.9801,"n":406,"o":5.995,"t":"2026-09-23T17:45:00Z","v":55067,"vw":5.990101},{"c":5.99,"h":6,"l":5.98,"n":653,"o":5.99,"t":"2026-09-23T18:00:00Z","v":83432,"vw":5.98826},{"c":5.98,"h":5.99,"l":5.98,"n":650,"o":5.985,"t":"2026-09-23T18:15:00Z","v":38550,"vw":5.982428},{"c":5.98,"h":5.99,"l":5.975,"n":995,"o":5.9898,"t":"2026-09-23T18:30:00Z","v":232846,"vw":5.980658},{"c":5.975,"h":5.985,"l":5.97,"n":912,"o":5.985,"t":"2026-09-23T18:45:00Z","v":197294,"vw":5.974802},{"c":5.99,"h":5.99,"l":5.965,"n":986,"o":5.98,"t":"2026-09-23T19:00:00Z","v":244774,"vw":5.975858},{"c":5.975,"h":5.99,"l":5.97,"n":820,"o":5.984,"t":"2026-09-23T19:15:00Z","v":150440,"vw":5.976821},{"c":5.965,"h":5.98,"l":5.96,"n":952,"o":5.98,"t":"2026-09-23T19:30:00Z","v":138350,"vw":5.968577},{"c":5.95,"h":5.9799,"l":5.93,"n":2574,"o":5.965,"t":"2026-09-23T19:45:00Z","v":699323,"vw":5.953915},{"c":5.9599,"h":5.98,"l":5.93,"n":35,"o":5.94,"t":"2026-09-23T20:00:00Z","v":386452,"vw":5.940209},{"c":5.95,"h":5.9562,"l":5.9482,"n":24,"o":5.95,"t":"2026-09-23T20:15:00Z","v":2648,"vw":5.94977},{"c":5.9681,"h":5.9681,"l":5.9497,"n":7,"o":5.9497,"t":"2026-09-23T20:30:00Z","v":718,"vw":5.952805},{"c":5.97,"h":5.98,"l":5.96,"n":9,"o":5.96,"t":"2026-09-23T20:45:00Z","v":1829,"vw":5.972222},{"c":5.9839,"h":5.9839,"l":5.97,"n":8,"o":5.97,"t":"2026-09-23T21:00:00Z","v":10262,"vw":5.97945},{"c":5.99,"h":5.99,"l":5.95,"n":29,"o":5.98,"t":"2026-09-23T21:30:00Z","v":4174,"vw":5.966256},{"c":5.9899,"h":5.9899,"l":5.9899,"n":3,"o":5.9899,"t":"2026-09-23T21:45:00Z","v":102,"vw":5.9899},{"c":6,"h":6,"l":5.97,"n":2,"o":5.97,"t":"2026-09-23T22:15:00Z","v":200,"vw":5.985},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-09-23T22:45:00Z","v":400,"vw":6},{"c":5.96,"h":6,"l":5.96,"n":19,"o":5.96,"t":"2026-09-23T23:00:00Z","v":2199,"vw":5.982936},{"c":5.94,"h":6,"l":5.94,"n":38,"o":5.97,"t":"2026-09-23T23:15:00Z","v":5556,"vw":5.959808},{"c":6,"h":6,"l":5.94,"n":19,"o":5.94,"t":"2026-09-23T23:30:00Z","v":1256,"vw":5.9475},{"c":5.94,"h":5.96,"l":5.94,"n":24,"o":5.96,"t":"2026-09-24T08:00:00Z","v":769,"vw":5.946079},{"c":5.94,"h":5.94,"l":5.94,"n":18,"o":5.94,"t":"2026-09-24T08:15:00Z","v":794,"vw":5.94},{"c":5.94,"h":5.95,"l":5.93,"n":3,"o":5.93,"t":"2026-09-24T08:30:00Z","v":549,"vw":5.939982},{"c":5.94,"h":5.94,"l":5.93,"n":10,"o":5.94,"t":"2026-09-24T09:00:00Z","v":405,"vw":5.937183},{"c":5.95,"h":5.95,"l":5.94,"n":6,"o":5.948,"t":"2026-09-24T09:15:00Z","v":1000,"vw":5.943476},{"c":5.95,"h":5.95,"l":5.95,"n":11,"o":5.95,"t":"2026-09-24T09:30:00Z","v":3535,"vw":5.95},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-09-24T09:45:00Z","v":1000,"vw":5.93},{"c":5.97,"h":6,"l":5.96,"n":17,"o":5.96,"t":"2026-09-24T11:00:00Z","v":5366,"vw":5.969763},{"c":5.94,"h":5.96,"l":5.94,"n":16,"o":5.94,"t":"2026-09-24T11:15:00Z","v":12614,"vw":5.943131},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-09-24T11:45:00Z","v":192,"vw":5.95},{"c":5.97,"h":5.9767,"l":5.96,"n":13,"o":5.9767,"t":"2026-09-24T12:00:00Z","v":1847,"vw":5.969506},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-09-24T12:15:00Z","v":501,"vw":5.95},{"c":5.98,"h":5.98,"l":5.95,"n":16,"o":5.95,"t":"2026-09-24T13:15:00Z","v":464,"vw":5.957979},{"c":5.85,"h":5.95,"l":5.85,"n":1657,"o":5.95,"t":"2026-09-24T13:30:00Z","v":442558,"vw":5.899897},{"c":5.8601,"h":5.89,"l":5.85,"n":801,"o":5.855,"t":"2026-09-24T13:45:00Z","v":239503,"vw":5.86859},{"c":5.855,"h":5.87,"l":5.841,"n":843,"o":5.86,"t":"2026-09-24T14:00:00Z","v":146150,"vw":5.857705},{"c":5.8692,"h":5.87,"l":5.85,"n":649,"o":5.85,"t":"2026-09-24T14:15:00Z","v":113079,"vw":5.862462},{"c":5.855,"h":5.88,"l":5.84,"n":753,"o":5.8609,"t":"2026-09-24T14:30:00Z","v":140238,"vw":5.860278},{"c":5.83,"h":5.8585,"l":5.8119,"n":998,"o":5.8501,"t":"2026-09-24T14:45:00Z","v":837445,"vw":5.823832},{"c":5.82,"h":5.83,"l":5.81,"n":754,"o":5.83,"t":"2026-09-24T15:00:00Z","v":221225,"vw":5.819615},{"c":5.825,"h":5.835,"l":5.81,"n":725,"o":5.82,"t":"2026-09-24T15:15:00Z","v":275411,"vw":5.820656},{"c":5.805,"h":5.83,"l":5.795,"n":1187,"o":5.82,"t":"2026-09-24T15:30:00Z","v":395270,"vw":5.807933},{"c":5.805,"h":5.82,"l":5.8,"n":1029,"o":5.8,"t":"2026-09-24T15:45:00Z","v":280181,"vw":5.807029},{"c":5.82,"h":5.82,"l":5.8,"n":931,"o":5.805,"t":"2026-09-24T16:00:00Z","v":128635,"vw":5.810732},{"c":5.8357,"h":5.87,"l":5.815,"n":1330,"o":5.82,"t":"2026-09-24T16:15:00Z","v":476725,"vw":5.846177},{"c":5.835,"h":5.85,"l":5.83,"n":1086,"o":5.835,"t":"2026-09-24T16:30:00Z","v":233972,"vw":5.839724},{"c":5.83,"h":5.84,"l":5.81,"n":1111,"o":5.835,"t":"2026-09-24T16:45:00Z","v":201127,"vw":5.825575},{"c":5.835,"h":5.84,"l":5.8201,"n":759,"o":5.835,"t":"2026-09-24T17:00:00Z","v":160305,"vw":5.830963},{"c":5.815,"h":5.835,"l":5.8,"n":1001,"o":5.835,"t":"2026-09-24T17:15:00Z","v":158368,"vw":5.815177},{"c":5.8,"h":5.82,"l":5.8,"n":849,"o":5.815,"t":"2026-09-24T17:30:00Z","v":164812,"vw":5.807069},{"c":5.8134,"h":5.82,"l":5.8,"n":795,"o":5.8079,"t":"2026-09-24T17:45:00Z","v":130289,"vw":5.80612},{"c":5.815,"h":5.82,"l":5.785,"n":1449,"o":5.815,"t":"2026-09-24T18:00:00Z","v":354331,"vw":5.802028},{"c":5.815,"h":5.82,"l":5.8021,"n":790,"o":5.815,"t":"2026-09-24T18:15:00Z","v":63308,"vw":5.811104},{"c":5.805,"h":5.82,"l":5.8,"n":605,"o":5.81,"t":"2026-09-24T18:30:00Z","v":103329,"vw":5.810874},{"c":5.805,"h":5.81,"l":5.79,"n":641,"o":5.805,"t":"2026-09-24T18:45:00Z","v":91784,"vw":5.800908},{"c":5.795,"h":5.81,"l":5.79,"n":1055,"o":5.805,"t":"2026-09-24T19:00:00Z","v":167782,"vw":5.799919},{"c":5.795,"h":5.8,"l":5.78,"n":1235,"o":5.795,"t":"2026-09-24T19:15:00Z","v":165427,"vw":5.790861},{"c":5.795,"h":5.8,"l":5.78,"n":916,"o":5.795,"t":"2026-09-24T19:30:00Z","v":211291,"vw":5.791761},{"c":5.78,"h":5.8,"l":5.76,"n":2390,"o":5.79,"t":"2026-09-24T19:45:00Z","v":696636,"vw":5.771371},{"c":5.78,"h":5.79,"l":5.77,"n":53,"o":5.79,"t":"2026-09-24T20:00:00Z","v":371594,"vw":5.770164},{"c":5.7797,"h":5.78,"l":5.7785,"n":5,"o":5.78,"t":"2026-09-24T20:15:00Z","v":1220,"vw":5.779361},{"c":5.77,"h":5.78,"l":5.77,"n":24,"o":5.77,"t":"2026-09-24T20:30:00Z","v":2801,"vw":5.773462},{"c":5.78,"h":5.78,"l":5.77,"n":16,"o":5.77,"t":"2026-09-24T20:45:00Z","v":5283,"vw":5.771703},{"c":5.8,"h":5.8,"l":5.77,"n":9,"o":5.7761,"t":"2026-09-24T21:00:00Z","v":4426,"vw":5.780454},{"c":5.79,"h":5.8,"l":5.79,"n":3,"o":5.8,"t":"2026-09-24T21:15:00Z","v":535,"vw":5.792041},{"c":5.7999,"h":5.7999,"l":5.7999,"n":3,"o":5.7999,"t":"2026-09-24T21:30:00Z","v":214,"vw":5.7999},{"c":5.79,"h":5.8,"l":5.79,"n":7,"o":5.8,"t":"2026-09-24T21:45:00Z","v":1031,"vw":5.794906},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-09-24T22:00:00Z","v":500,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-09-24T22:15:00Z","v":1400,"vw":5.8},{"c":5.79,"h":5.792,"l":5.79,"n":5,"o":5.792,"t":"2026-09-24T22:30:00Z","v":5673,"vw":5.791},{"c":5.79,"h":5.79,"l":5.79,"n":3,"o":5.79,"t":"2026-09-24T22:45:00Z","v":1324,"vw":5.79},{"c":5.7999,"h":5.7999,"l":5.7999,"n":1,"o":5.7999,"t":"2026-09-24T23:00:00Z","v":4500,"vw":5.7999},{"c":5.7985,"h":5.7985,"l":5.7985,"n":2,"o":5.7985,"t":"2026-09-24T23:15:00Z","v":101,"vw":5.7985},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-09-24T23:30:00Z","v":402,"vw":5.8},{"c":5.79,"h":5.81,"l":5.79,"n":54,"o":5.81,"t":"2026-09-25T08:00:00Z","v":3682,"vw":5.804603},{"c":5.8,"h":5.8,"l":5.8,"n":4,"o":5.8,"t":"2026-09-25T09:00:00Z","v":212,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":6,"o":5.8,"t":"2026-09-25T09:15:00Z","v":2524,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":5,"o":5.8,"t":"2026-09-25T09:30:00Z","v":327,"vw":5.8},{"c":5.85,"h":5.85,"l":5.8,"n":7,"o":5.8,"t":"2026-09-25T09:45:00Z","v":1002,"vw":5.827902},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-09-25T10:15:00Z","v":368,"vw":5.79},{"c":5.82,"h":5.82,"l":5.82,"n":3,"o":5.82,"t":"2026-09-25T10:30:00Z","v":637,"vw":5.82},{"c":5.78,"h":5.8,"l":5.78,"n":27,"o":5.8,"t":"2026-09-25T11:00:00Z","v":1180,"vw":5.791615},{"c":5.798,"h":5.8,"l":5.798,"n":11,"o":5.8,"t":"2026-09-25T11:15:00Z","v":1314,"vw":5.799739},{"c":5.7989,"h":5.8,"l":5.79,"n":14,"o":5.79,"t":"2026-09-25T11:30:00Z","v":11313,"vw":5.797908},{"c":5.8,"h":5.8,"l":5.79,"n":5,"o":5.8,"t":"2026-09-25T11:45:00Z","v":1532,"vw":5.792267},{"c":5.7993,"h":5.8,"l":5.79,"n":5,"o":5.8,"t":"2026-09-25T12:00:00Z","v":656,"vw":5.798052},{"c":5.7997,"h":5.8,"l":5.7997,"n":3,"o":5.8,"t":"2026-09-25T12:15:00Z","v":1075,"vw":5.799728},{"c":5.7985,"h":5.7997,"l":5.798,"n":24,"o":5.799,"t":"2026-09-25T12:30:00Z","v":13402,"vw":5.798326},{"c":5.8,"h":5.8,"l":5.79,"n":31,"o":5.8,"t":"2026-09-25T12:45:00Z","v":2301,"vw":5.798241},{"c":5.8,"h":5.8,"l":5.7801,"n":5,"o":5.8,"t":"2026-09-25T13:00:00Z","v":5370,"vw":5.796514},{"c":5.78,"h":5.7985,"l":5.78,"n":19,"o":5.79,"t":"2026-09-25T13:15:00Z","v":6578,"vw":5.795874},{"c":5.75,"h":5.8,"l":5.75,"n":912,"o":5.78,"t":"2026-09-25T13:30:00Z","v":256306,"vw":5.775826},{"c":5.75,"h":5.77,"l":5.75,"n":593,"o":5.75,"t":"2026-09-25T13:45:00Z","v":161141,"vw":5.760736},{"c":5.71,"h":5.7564,"l":5.71,"n":1060,"o":5.7564,"t":"2026-09-25T14:00:00Z","v":279323,"vw":5.724119},{"c":5.705,"h":5.7199,"l":5.7,"n":985,"o":5.7109,"t":"2026-09-25T14:15:00Z","v":309385,"vw":5.704616},{"c":5.71,"h":5.71,"l":5.695,"n":663,"o":5.705,"t":"2026-09-25T14:30:00Z","v":181390,"vw":5.701264},{"c":5.69,"h":5.72,"l":5.68,"n":854,"o":5.705,"t":"2026-09-25T14:45:00Z","v":205015,"vw":5.70162},{"c":5.695,"h":5.71,"l":5.69,"n":569,"o":5.695,"t":"2026-09-25T15:00:00Z","v":128983,"vw":5.700491},{"c":5.675,"h":5.7,"l":5.675,"n":688,"o":5.6999,"t":"2026-09-25T15:15:00Z","v":140400,"vw":5.687044},{"c":5.6801,"h":5.7,"l":5.67,"n":662,"o":5.67,"t":"2026-09-25T15:30:00Z","v":292310,"vw":5.684332},{"c":5.71,"h":5.715,"l":5.68,"n":624,"o":5.68,"t":"2026-09-25T15:45:00Z","v":202532,"vw":5.693736},{"c":5.7429,"h":5.7599,"l":5.715,"n":756,"o":5.715,"t":"2026-09-25T16:00:00Z","v":366117,"vw":5.732229},{"c":5.74,"h":5.745,"l":5.72,"n":703,"o":5.745,"t":"2026-09-25T16:15:00Z","v":253782,"vw":5.732834},{"c":5.745,"h":5.75,"l":5.73,"n":1023,"o":5.7383,"t":"2026-09-25T16:30:00Z","v":133182,"vw":5.741541},{"c":5.745,"h":5.75,"l":5.74,"n":747,"o":5.745,"t":"2026-09-25T16:45:00Z","v":55303,"vw":5.744762},{"c":5.735,"h":5.75,"l":5.735,"n":662,"o":5.75,"t":"2026-09-25T17:00:00Z","v":100888,"vw":5.743185},{"c":5.725,"h":5.74,"l":5.72,"n":446,"o":5.735,"t":"2026-09-25T17:15:00Z","v":75350,"vw":5.731187},{"c":5.715,"h":5.73,"l":5.71,"n":491,"o":5.73,"t":"2026-09-25T17:30:00Z","v":135654,"vw":5.718328},{"c":5.7399,"h":5.74,"l":5.71,"n":729,"o":5.715,"t":"2026-09-25T17:45:00Z","v":202526,"vw":5.72001},{"c":5.725,"h":5.74,"l":5.7201,"n":355,"o":5.735,"t":"2026-09-25T18:00:00Z","v":70863,"vw":5.727121},{"c":5.715,"h":5.7254,"l":5.71,"n":626,"o":5.725,"t":"2026-09-25T18:15:00Z","v":184175,"vw":5.719161},{"c":5.715,"h":5.72,"l":5.7101,"n":642,"o":5.715,"t":"2026-09-25T18:30:00Z","v":118755,"vw":5.717546},{"c":5.715,"h":5.72,"l":5.71,"n":577,"o":5.715,"t":"2026-09-25T18:45:00Z","v":98651,"vw":5.713668},{"c":5.7209,"h":5.73,"l":5.71,"n":741,"o":5.715,"t":"2026-09-25T19:00:00Z","v":146828,"vw":5.717912},{"c":5.7299,"h":5.73,"l":5.71,"n":820,"o":5.725,"t":"2026-09-25T19:15:00Z","v":219552,"vw":5.721919},{"c":5.725,"h":5.73,"l":5.72,"n":929,"o":5.725,"t":"2026-09-25T19:30:00Z","v":239542,"vw":5.725568},{"c":5.71,"h":5.74,"l":5.71,"n":2221,"o":5.725,"t":"2026-09-25T19:45:00Z","v":645438,"vw":5.720933},{"c":5.74,"h":5.74,"l":5.7,"n":39,"o":5.71,"t":"2026-09-25T20:00:00Z","v":398031,"vw":5.710146},{"c":5.73,"h":5.73,"l":5.73,"n":4,"o":5.73,"t":"2026-09-25T20:15:00Z","v":810,"vw":5.73},{"c":5.72,"h":5.73,"l":5.72,"n":10,"o":5.73,"t":"2026-09-25T20:30:00Z","v":1071,"vw":5.725506},{"c":5.7197,"h":5.7197,"l":5.71,"n":7,"o":5.715,"t":"2026-09-25T20:45:00Z","v":2813,"vw":5.714284},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-09-25T21:15:00Z","v":112,"vw":5.72},{"c":5.72,"h":5.72,"l":5.7197,"n":4,"o":5.7197,"t":"2026-09-25T21:30:00Z","v":591,"vw":5.71988},{"c":5.72,"h":5.72,"l":5.72,"n":4,"o":5.72,"t":"2026-09-25T22:00:00Z","v":1020,"vw":5.72},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-09-25T22:30:00Z","v":1078,"vw":5.71},{"c":5.7115,"h":5.7115,"l":5.7115,"n":2,"o":5.7115,"t":"2026-09-25T22:45:00Z","v":1101,"vw":5.7115},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-09-25T23:00:00Z","v":433,"vw":5.71},{"c":5.7119,"h":5.72,"l":5.7119,"n":7,"o":5.72,"t":"2026-09-25T23:15:00Z","v":1173,"vw":5.715644},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-09-25T23:45:00Z","v":392,"vw":5.72},{"c":5.71,"h":5.73,"l":5.71,"n":16,"o":5.73,"t":"2026-09-28T08:00:00Z","v":1342,"vw":5.711739},{"c":5.71,"h":5.71,"l":5.71,"n":13,"o":5.71,"t":"2026-09-28T09:00:00Z","v":591,"vw":5.71},{"c":5.68,"h":5.7,"l":5.68,"n":34,"o":5.7,"t":"2026-09-28T09:15:00Z","v":9815,"vw":5.693087},{"c":5.73,"h":5.73,"l":5.73,"n":4,"o":5.73,"t":"2026-09-28T10:15:00Z","v":2000,"vw":5.73},{"c":5.71,"h":5.73,"l":5.71,"n":22,"o":5.71,"t":"2026-09-28T11:00:00Z","v":10731,"vw":5.711521},{"c":5.71,"h":5.71,"l":5.7,"n":3,"o":5.7,"t":"2026-09-28T11:15:00Z","v":3301,"vw":5.700909},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-09-28T11:30:00Z","v":168,"vw":5.7},{"c":5.7,"h":5.72,"l":5.7,"n":27,"o":5.72,"t":"2026-09-28T11:45:00Z","v":3098,"vw":5.701391},{"c":5.7,"h":5.7,"l":5.7,"n":3,"o":5.7,"t":"2026-09-28T12:00:00Z","v":505,"vw":5.7},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-09-28T12:15:00Z","v":100,"vw":5.72},{"c":5.7,"h":5.7143,"l":5.7,"n":4,"o":5.7143,"t":"2026-09-28T12:30:00Z","v":329,"vw":5.709533},{"c":5.7,"h":5.7,"l":5.69,"n":22,"o":5.69,"t":"2026-09-28T12:45:00Z","v":3738,"vw":5.691944},{"c":5.7098,"h":5.7098,"l":5.69,"n":4,"o":5.69,"t":"2026-09-28T13:00:00Z","v":1112,"vw":5.707955},{"c":5.67,"h":5.71,"l":5.67,"n":88,"o":5.71,"t":"2026-09-28T13:15:00Z","v":15379,"vw":5.673281},{"c":5.695,"h":5.695,"l":5.585,"n":1698,"o":5.66,"t":"2026-09-28T13:30:00Z","v":390599,"vw":5.630258},{"c":5.705,"h":5.72,"l":5.69,"n":947,"o":5.695,"t":"2026-09-28T13:45:00Z","v":195714,"vw":5.708761},{"c":5.685,"h":5.705,"l":5.67,"n":1118,"o":5.7009,"t":"2026-09-28T14:00:00Z","v":240054,"vw":5.686881},{"c":5.715,"h":5.72,"l":5.67,"n":1057,"o":5.685,"t":"2026-09-28T14:15:00Z","v":265339,"vw":5.690744},{"c":5.71,"h":5.74,"l":5.7,"n":834,"o":5.72,"t":"2026-09-28T14:30:00Z","v":232413,"vw":5.720278},{"c":5.685,"h":5.715,"l":5.68,"n":832,"o":5.715,"t":"2026-09-28T14:45:00Z","v":241363,"vw":5.696989},{"c":5.665,"h":5.69,"l":5.66,"n":641,"o":5.69,"t":"2026-09-28T15:00:00Z","v":147667,"vw":5.674828},{"c":5.645,"h":5.665,"l":5.64,"n":919,"o":5.665,"t":"2026-09-28T15:15:00Z","v":223652,"vw":5.654983},{"c":5.645,"h":5.66,"l":5.6401,"n":971,"o":5.65,"t":"2026-09-28T15:30:00Z","v":171208,"vw":5.649873},{"c":5.655,"h":5.66,"l":5.645,"n":802,"o":5.645,"t":"2026-09-28T15:45:00Z","v":109484,"vw":5.653799},{"c":5.665,"h":5.67,"l":5.65,"n":1008,"o":5.6586,"t":"2026-09-28T16:00:00Z","v":88597,"vw":5.658894},{"c":5.695,"h":5.7,"l":5.64,"n":1399,"o":5.665,"t":"2026-09-28T16:15:00Z","v":288912,"vw":5.671093},{"c":5.68,"h":5.7,"l":5.665,"n":748,"o":5.69,"t":"2026-09-28T16:30:00Z","v":121185,"vw":5.68056},{"c":5.695,"h":5.7,"l":5.68,"n":787,"o":5.68,"t":"2026-09-28T16:45:00Z","v":134535,"vw":5.688653},{"c":5.725,"h":5.735,"l":5.685,"n":1075,"o":5.695,"t":"2026-09-28T17:00:00Z","v":199153,"vw":5.712239},{"c":5.71,"h":5.75,"l":5.705,"n":803,"o":5.725,"t":"2026-09-28T17:15:00Z","v":230498,"vw":5.729314},{"c":5.705,"h":5.72,"l":5.7,"n":690,"o":5.7101,"t":"2026-09-28T17:30:00Z","v":201563,"vw":5.709529},{"c":5.715,"h":5.7199,"l":5.7,"n":656,"o":5.705,"t":"2026-09-28T17:45:00Z","v":69450,"vw":5.709777},{"c":5.715,"h":5.72,"l":5.71,"n":529,"o":5.715,"t":"2026-09-28T18:00:00Z","v":70349,"vw":5.713423},{"c":5.705,"h":5.72,"l":5.7,"n":622,"o":5.72,"t":"2026-09-28T18:15:00Z","v":105702,"vw":5.708656},{"c":5.695,"h":5.7099,"l":5.69,"n":542,"o":5.705,"t":"2026-09-28T18:30:00Z","v":56917,"vw":5.69924},{"c":5.695,"h":5.7,"l":5.68,"n":862,"o":5.6905,"t":"2026-09-28T18:45:00Z","v":87875,"vw":5.691013},{"c":5.695,"h":5.7,"l":5.685,"n":963,"o":5.69,"t":"2026-09-28T19:00:00Z","v":104935,"vw":5.691995},{"c":5.685,"h":5.7,"l":5.68,"n":882,"o":5.695,"t":"2026-09-28T19:15:00Z","v":123459,"vw":5.690505},{"c":5.665,"h":5.69,"l":5.66,"n":1101,"o":5.685,"t":"2026-09-28T19:30:00Z","v":204730,"vw":5.674681},{"c":5.685,"h":5.69,"l":5.6699,"n":2000,"o":5.6699,"t":"2026-09-28T19:45:00Z","v":545298,"vw":5.677922},{"c":5.6882,"h":5.6958,"l":5.66,"n":43,"o":5.68,"t":"2026-09-28T20:00:00Z","v":401600,"vw":5.679976},{"c":5.6969,"h":5.7,"l":5.6969,"n":3,"o":5.7,"t":"2026-09-28T20:15:00Z","v":1138,"vw":5.697274},{"c":5.68,"h":5.68,"l":5.68,"n":3,"o":5.68,"t":"2026-09-28T20:30:00Z","v":4891,"vw":5.68},{"c":5.6557,"h":5.68,"l":5.6557,"n":7,"o":5.68,"t":"2026-09-28T21:00:00Z","v":1039,"vw":5.658258},{"c":5.67,"h":5.68,"l":5.67,"n":26,"o":5.68,"t":"2026-09-28T21:15:00Z","v":499,"vw":5.674975},{"c":5.6503,"h":5.6503,"l":5.65,"n":4,"o":5.65,"t":"2026-09-28T21:30:00Z","v":4505,"vw":5.650267},{"c":5.6923,"h":5.7,"l":5.69,"n":3,"o":5.7,"t":"2026-09-28T21:45:00Z","v":1220,"vw":5.698423},{"c":5.6615,"h":5.6902,"l":5.6615,"n":3,"o":5.6902,"t":"2026-09-28T22:00:00Z","v":1200,"vw":5.687792},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-09-28T22:15:00Z","v":100,"vw":5.7},{"c":5.69,"h":5.7,"l":5.69,"n":6,"o":5.7,"t":"2026-09-28T23:00:00Z","v":7390,"vw":5.699593},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-09-28T23:15:00Z","v":944,"vw":5.7},{"c":5.68,"h":5.7,"l":5.68,"n":49,"o":5.7,"t":"2026-09-29T08:00:00Z","v":4492,"vw":5.680578},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-09-29T11:00:00Z","v":16907,"vw":5.7},{"c":5.72,"h":5.72,"l":5.719,"n":10,"o":5.72,"t":"2026-09-29T12:00:00Z","v":5348,"vw":5.719968},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-09-29T12:30:00Z","v":301,"vw":5.72},{"c":5.7189,"h":5.7189,"l":5.7189,"n":1,"o":5.7189,"t":"2026-09-29T12:45:00Z","v":1000,"vw":5.7189},{"c":5.715,"h":5.72,"l":5.715,"n":36,"o":5.7192,"t":"2026-09-29T13:00:00Z","v":5923,"vw":5.718599},{"c":5.71,"h":5.72,"l":5.71,"n":18,"o":5.7195,"t":"2026-09-29T13:15:00Z","v":3982,"vw":5.716624},{"c":5.725,"h":5.73,"l":5.67,"n":1920,"o":5.7,"t":"2026-09-29T13:30:00Z","v":506760,"vw":5.699949},{"c":5.735,"h":5.76,"l":5.725,"n":1002,"o":5.73,"t":"2026-09-29T13:45:00Z","v":285580,"vw":5.741258},{"c":5.775,"h":5.78,"l":5.735,"n":1131,"o":5.735,"t":"2026-09-29T14:00:00Z","v":265537,"vw":5.756461},{"c":5.7738,"h":5.79,"l":5.77,"n":1075,"o":5.775,"t":"2026-09-29T14:15:00Z","v":369481,"vw":5.781357},{"c":5.785,"h":5.795,"l":5.77,"n":968,"o":5.775,"t":"2026-09-29T14:30:00Z","v":399081,"vw":5.78551},{"c":5.785,"h":5.79,"l":5.77,"n":764,"o":5.785,"t":"2026-09-29T14:45:00Z","v":71094,"vw":5.780049},{"c":5.775,"h":5.79,"l":5.765,"n":1130,"o":5.78,"t":"2026-09-29T15:00:00Z","v":326397,"vw":5.771943},{"c":5.775,"h":5.7891,"l":5.77,"n":726,"o":5.775,"t":"2026-09-29T15:15:00Z","v":109125,"vw":5.778831},{"c":5.775,"h":5.7891,"l":5.77,"n":704,"o":5.775,"t":"2026-09-29T15:30:00Z","v":99334,"vw":5.779416},{"c":5.765,"h":5.78,"l":5.76,"n":629,"o":5.775,"t":"2026-09-29T15:45:00Z","v":226917,"vw":5.770292},{"c":5.76,"h":5.78,"l":5.76,"n":696,"o":5.7645,"t":"2026-09-29T16:00:00Z","v":134420,"vw":5.769314},{"c":5.7601,"h":5.77,"l":5.76,"n":694,"o":5.7601,"t":"2026-09-29T16:15:00Z","v":56436,"vw":5.764368},{"c":5.75,"h":5.77,"l":5.75,"n":633,"o":5.76,"t":"2026-09-29T16:30:00Z","v":250762,"vw":5.761603},{"c":5.755,"h":5.77,"l":5.75,"n":1002,"o":5.755,"t":"2026-09-29T16:45:00Z","v":139591,"vw":5.757209},{"c":5.76,"h":5.76,"l":5.75,"n":517,"o":5.755,"t":"2026-09-29T17:00:00Z","v":63241,"vw":5.756497},{"c":5.75,"h":5.76,"l":5.75,"n":660,"o":5.7583,"t":"2026-09-29T17:15:00Z","v":100710,"vw":5.756349},{"c":5.735,"h":5.76,"l":5.735,"n":695,"o":5.755,"t":"2026-09-29T17:30:00Z","v":196018,"vw":5.746266},{"c":5.73,"h":5.74,"l":5.72,"n":597,"o":5.735,"t":"2026-09-29T17:45:00Z","v":139262,"vw":5.730714},{"c":5.745,"h":5.7599,"l":5.73,"n":789,"o":5.73,"t":"2026-09-29T18:00:00Z","v":258276,"vw":5.744061},{"c":5.745,"h":5.76,"l":5.74,"n":607,"o":5.745,"t":"2026-09-29T18:15:00Z","v":149357,"vw":5.747192},{"c":5.7491,"h":5.75,"l":5.73,"n":821,"o":5.745,"t":"2026-09-29T18:30:00Z","v":138405,"vw":5.73954},{"c":5.76,"h":5.76,"l":5.735,"n":616,"o":5.745,"t":"2026-09-29T18:45:00Z","v":137785,"vw":5.743741},{"c":5.77,"h":5.78,"l":5.755,"n":1021,"o":5.755,"t":"2026-09-29T19:00:00Z","v":528354,"vw":5.76674},{"c":5.78,"h":5.79,"l":5.7609,"n":846,"o":5.7672,"t":"2026-09-29T19:15:00Z","v":209490,"vw":5.777035},{"c":5.775,"h":5.7885,"l":5.77,"n":917,"o":5.7885,"t":"2026-09-29T19:30:00Z","v":116019,"vw":5.776952},{"c":5.77,"h":5.785,"l":5.76,"n":2038,"o":5.775,"t":"2026-09-29T19:45:00Z","v":738676,"vw":5.775597},{"c":5.76,"h":5.77,"l":5.7509,"n":36,"o":5.77,"t":"2026-09-29T20:00:00Z","v":401457,"vw":5.769969},{"c":5.77,"h":5.77,"l":5.77,"n":5,"o":5.77,"t":"2026-09-29T20:15:00Z","v":2150,"vw":5.77},{"c":5.76,"h":5.77,"l":5.75,"n":7,"o":5.77,"t":"2026-09-29T20:30:00Z","v":2267,"vw":5.760489},{"c":5.7691,"h":5.77,"l":5.76,"n":8,"o":5.77,"t":"2026-09-29T20:45:00Z","v":1915,"vw":5.769021},{"c":5.7669,"h":5.77,"l":5.766,"n":3,"o":5.77,"t":"2026-09-29T21:00:00Z","v":2350,"vw":5.767836},{"c":5.766,"h":5.77,"l":5.76,"n":3,"o":5.76,"t":"2026-09-29T21:15:00Z","v":390,"vw":5.765333},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-29T21:30:00Z","v":400,"vw":5.76},{"c":5.7697,"h":5.77,"l":5.76,"n":5,"o":5.76,"t":"2026-09-29T21:45:00Z","v":1300,"vw":5.767669},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-29T22:00:00Z","v":100,"vw":5.76},{"c":5.7699,"h":5.7699,"l":5.7687,"n":3,"o":5.7687,"t":"2026-09-29T22:15:00Z","v":452,"vw":5.769633},{"c":5.7685,"h":5.7685,"l":5.7685,"n":1,"o":5.7685,"t":"2026-09-29T22:30:00Z","v":2000,"vw":5.7685},{"c":5.78,"h":5.78,"l":5.76,"n":11,"o":5.76,"t":"2026-09-29T22:45:00Z","v":3842,"vw":5.770732},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-09-29T23:00:00Z","v":300,"vw":5.78},{"c":5.77,"h":5.78,"l":5.77,"n":2,"o":5.78,"t":"2026-09-29T23:30:00Z","v":1194,"vw":5.771776},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-09-29T23:45:00Z","v":2900,"vw":5.78},{"c":5.69,"h":5.69,"l":5.69,"n":29,"o":5.69,"t":"2026-09-30T08:00:00Z","v":554,"vw":5.69},{"c":5.7,"h":5.7,"l":5.6954,"n":20,"o":5.6996,"t":"2026-09-30T11:00:00Z","v":2804,"vw":5.699771},{"c":5.6992,"h":5.7,"l":5.6992,"n":6,"o":5.7,"t":"2026-09-30T11:15:00Z","v":20175,"vw":5.699777},{"c":5.69,"h":5.69,"l":5.67,"n":22,"o":5.6869,"t":"2026-09-30T11:30:00Z","v":11818,"vw":5.676312},{"c":5.67,"h":5.68,"l":5.67,"n":16,"o":5.68,"t":"2026-09-30T11:45:00Z","v":1923,"vw":5.672976},{"c":5.67,"h":5.67,"l":5.66,"n":11,"o":5.66,"t":"2026-09-30T12:00:00Z","v":2110,"vw":5.666415},{"c":5.67,"h":5.69,"l":5.67,"n":11,"o":5.69,"t":"2026-09-30T12:15:00Z","v":1316,"vw":5.687205},{"c":5.72,"h":5.72,"l":5.69,"n":5,"o":5.69,"t":"2026-09-30T12:30:00Z","v":1406,"vw":5.69413},{"c":5.72,"h":5.72,"l":5.72,"n":8,"o":5.72,"t":"2026-09-30T12:45:00Z","v":282,"vw":5.72},{"c":5.71,"h":5.72,"l":5.7,"n":31,"o":5.7,"t":"2026-09-30T13:00:00Z","v":12101,"vw":5.717012},{"c":5.7,"h":5.72,"l":5.69,"n":93,"o":5.71,"t":"2026-09-30T13:15:00Z","v":32906,"vw":5.701677},{"c":5.665,"h":5.72,"l":5.64,"n":1911,"o":5.7,"t":"2026-09-30T13:30:00Z","v":666155,"vw":5.683844},{"c":5.655,"h":5.68,"l":5.65,"n":760,"o":5.67,"t":"2026-09-30T13:45:00Z","v":220351,"vw":5.666107},{"c":5.6909,"h":5.6986,"l":5.65,"n":882,"o":5.655,"t":"2026-09-30T14:00:00Z","v":256764,"vw":5.679068},{"c":5.6657,"h":5.71,"l":5.66,"n":771,"o":5.695,"t":"2026-09-30T14:15:00Z","v":219776,"vw":5.687421},{"c":5.63,"h":5.6678,"l":5.63,"n":746,"o":5.665,"t":"2026-09-30T14:30:00Z","v":247175,"vw":5.65307},{"c":5.59,"h":5.635,"l":5.59,"n":1237,"o":5.63,"t":"2026-09-30T14:45:00Z","v":339363,"vw":5.611063},{"c":5.595,"h":5.61,"l":5.585,"n":850,"o":5.59,"t":"2026-09-30T15:00:00Z","v":232544,"vw":5.595824},{"c":5.565,"h":5.595,"l":5.55,"n":1247,"o":5.595,"t":"2026-09-30T15:15:00Z","v":397620,"vw":5.569915},{"c":5.5601,"h":5.58,"l":5.555,"n":971,"o":5.565,"t":"2026-09-30T15:30:00Z","v":281341,"vw":5.564682},{"c":5.56,"h":5.57,"l":5.55,"n":919,"o":5.56,"t":"2026-09-30T15:45:00Z","v":139797,"vw":5.561592},{"c":5.5721,"h":5.5799,"l":5.555,"n":796,"o":5.56,"t":"2026-09-30T16:00:00Z","v":125406,"vw":5.566509},{"c":5.565,"h":5.58,"l":5.56,"n":771,"o":5.57,"t":"2026-09-30T16:15:00Z","v":124452,"vw":5.567181},{"c":5.5591,"h":5.575,"l":5.55,"n":1208,"o":5.565,"t":"2026-09-30T16:30:00Z","v":268354,"vw":5.56297},{"c":5.555,"h":5.56,"l":5.54,"n":1269,"o":5.555,"t":"2026-09-30T16:45:00Z","v":223412,"vw":5.548415},{"c":5.545,"h":5.565,"l":5.54,"n":685,"o":5.55,"t":"2026-09-30T17:00:00Z","v":132386,"vw":5.553376},{"c":5.5397,"h":5.55,"l":5.53,"n":1133,"o":5.55,"t":"2026-09-30T17:15:00Z","v":212848,"vw":5.540129},{"c":5.525,"h":5.54,"l":5.52,"n":1341,"o":5.54,"t":"2026-09-30T17:30:00Z","v":723700,"vw":5.526938},{"c":5.53,"h":5.53,"l":5.52,"n":890,"o":5.525,"t":"2026-09-30T17:45:00Z","v":112437,"vw":5.524345},{"c":5.545,"h":5.545,"l":5.5235,"n":986,"o":5.53,"t":"2026-09-30T18:00:00Z","v":182508,"vw":5.536475},{"c":5.535,"h":5.55,"l":5.53,"n":873,"o":5.545,"t":"2026-09-30T18:15:00Z","v":83943,"vw":5.537547},{"c":5.525,"h":5.54,"l":5.52,"n":914,"o":5.535,"t":"2026-09-30T18:30:00Z","v":137714,"vw":5.526026},{"c":5.55,"h":5.55,"l":5.52,"n":922,"o":5.525,"t":"2026-09-30T18:45:00Z","v":190023,"vw":5.534457},{"c":5.545,"h":5.5599,"l":5.54,"n":973,"o":5.55,"t":"2026-09-30T19:00:00Z","v":229693,"vw":5.550143},{"c":5.525,"h":5.55,"l":5.525,"n":1026,"o":5.55,"t":"2026-09-30T19:15:00Z","v":215468,"vw":5.536501},{"c":5.48,"h":5.53,"l":5.48,"n":2040,"o":5.525,"t":"2026-09-30T19:30:00Z","v":572657,"vw":5.505407},{"c":5.41,"h":5.485,"l":5.41,"n":4988,"o":5.48,"t":"2026-09-30T19:45:00Z","v":1676173,"vw":5.45008},{"c":5.5,"h":5.5,"l":5.42,"n":60,"o":5.42,"t":"2026-09-30T20:00:00Z","v":1310729,"vw":5.430043},{"c":5.47,"h":5.515,"l":5.42,"n":62,"o":5.51,"t":"2026-09-30T20:15:00Z","v":23671,"vw":5.436258},{"c":5.51,"h":5.51,"l":5.44,"n":15,"o":5.4577,"t":"2026-09-30T20:30:00Z","v":2739,"vw":5.462015},{"c":5.48,"h":5.51,"l":5.47,"n":10,"o":5.51,"t":"2026-09-30T20:45:00Z","v":4111,"vw":5.492155},{"c":5.49,"h":5.5,"l":5.46,"n":15,"o":5.47,"t":"2026-09-30T21:00:00Z","v":7352,"vw":5.484516},{"c":5.5,"h":5.5,"l":5.42,"n":231,"o":5.48,"t":"2026-09-30T21:15:00Z","v":116569,"vw":5.424354},{"c":5.5,"h":5.5,"l":5.47,"n":18,"o":5.4992,"t":"2026-09-30T21:30:00Z","v":15003,"vw":5.495941},{"c":5.4691,"h":5.52,"l":5.4691,"n":5,"o":5.52,"t":"2026-09-30T21:45:00Z","v":414,"vw":5.482275},{"c":5.49,"h":5.49,"l":5.47,"n":5,"o":5.47,"t":"2026-09-30T22:00:00Z","v":352,"vw":5.481404},{"c":5.48,"h":5.48,"l":5.48,"n":3,"o":5.48,"t":"2026-09-30T22:15:00Z","v":200,"vw":5.48},{"c":5.48,"h":5.52,"l":5.48,"n":4,"o":5.52,"t":"2026-09-30T22:30:00Z","v":3125,"vw":5.505806},{"c":5.4323,"h":5.4439,"l":5.4323,"n":4,"o":5.4439,"t":"2026-09-30T22:45:00Z","v":2000,"vw":5.435601},{"c":5.49,"h":5.49,"l":5.4889,"n":6,"o":5.4889,"t":"2026-09-30T23:00:00Z","v":1355,"vw":5.489384},{"c":5.48,"h":5.49,"l":5.48,"n":3,"o":5.49,"t":"2026-09-30T23:15:00Z","v":201,"vw":5.485},{"c":5.49,"h":5.49,"l":5.49,"n":6,"o":5.49,"t":"2026-09-30T23:30:00Z","v":1008,"vw":5.49},{"c":5.4697,"h":5.48,"l":5.4697,"n":15,"o":5.48,"t":"2026-09-30T23:45:00Z","v":825,"vw":5.471175},{"c":5.46,"h":5.5,"l":5.44,"n":65,"o":5.47,"t":"2026-10-01T08:00:00Z","v":6724,"vw":5.455537},{"c":5.5,"h":5.5,"l":5.45,"n":5,"o":5.45,"t":"2026-10-01T09:45:00Z","v":2200,"vw":5.474851},{"c":5.43,"h":5.43,"l":5.43,"n":4,"o":5.43,"t":"2026-10-01T10:15:00Z","v":427,"vw":5.43},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-01T10:30:00Z","v":200,"vw":5.45},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-01T10:45:00Z","v":506,"vw":5.44},{"c":5.432,"h":5.48,"l":5.43,"n":55,"o":5.45,"t":"2026-10-01T11:00:00Z","v":8001,"vw":5.444921},{"c":5.434,"h":5.434,"l":5.43,"n":11,"o":5.43,"t":"2026-10-01T11:15:00Z","v":19252,"vw":5.43039},{"c":5.43,"h":5.4305,"l":5.43,"n":24,"o":5.4302,"t":"2026-10-01T11:30:00Z","v":1607,"vw":5.430048},{"c":5.44,"h":5.44,"l":5.4381,"n":3,"o":5.4381,"t":"2026-10-01T11:45:00Z","v":416,"vw":5.439542},{"c":5.45,"h":5.45,"l":5.45,"n":5,"o":5.45,"t":"2026-10-01T12:00:00Z","v":786,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-01T12:15:00Z","v":308,"vw":5.45},{"c":5.44,"h":5.48,"l":5.44,"n":11,"o":5.45,"t":"2026-10-01T12:30:00Z","v":2151,"vw":5.442864},{"c":5.43,"h":5.446,"l":5.43,"n":26,"o":5.44,"t":"2026-10-01T12:45:00Z","v":4440,"vw":5.438753},{"c":5.43,"h":5.432,"l":5.43,"n":16,"o":5.43,"t":"2026-10-01T13:00:00Z","v":5949,"vw":5.430337},{"c":5.43,"h":5.43,"l":5.41,"n":83,"o":5.42,"t":"2026-10-01T13:15:00Z","v":5758,"vw":5.416612},{"c":5.33,"h":5.47,"l":5.32,"n":3710,"o":5.41,"t":"2026-10-01T13:30:00Z","v":1153796,"vw":5.398524},{"c":5.3,"h":5.3493,"l":5.3,"n":1406,"o":5.335,"t":"2026-10-01T13:45:00Z","v":426044,"vw":5.321969},{"c":5.325,"h":5.3291,"l":5.275,"n":1700,"o":5.3,"t":"2026-10-01T14:00:00Z","v":616120,"vw":5.292239},{"c":5.295,"h":5.335,"l":5.29,"n":1169,"o":5.33,"t":"2026-10-01T14:15:00Z","v":464056,"vw":5.303006},{"c":5.325,"h":5.335,"l":5.2808,"n":864,"o":5.295,"t":"2026-10-01T14:30:00Z","v":268662,"vw":5.312925},{"c":5.31,"h":5.3298,"l":5.3,"n":1119,"o":5.325,"t":"2026-10-01T14:45:00Z","v":396128,"vw":5.312763},{"c":5.275,"h":5.31,"l":5.265,"n":1278,"o":5.31,"t":"2026-10-01T15:00:00Z","v":457853,"vw":5.280715},{"c":5.28,"h":5.29,"l":5.26,"n":1378,"o":5.28,"t":"2026-10-01T15:15:00Z","v":248406,"vw":5.275967},{"c":5.285,"h":5.3,"l":5.26,"n":1208,"o":5.28,"t":"2026-10-01T15:30:00Z","v":251976,"vw":5.277163},{"c":5.285,"h":5.3,"l":5.27,"n":840,"o":5.2808,"t":"2026-10-01T15:45:00Z","v":226591,"vw":5.282172},{"c":5.28,"h":5.3,"l":5.28,"n":571,"o":5.29,"t":"2026-10-01T16:00:00Z","v":181238,"vw":5.289206},{"c":5.305,"h":5.31,"l":5.28,"n":795,"o":5.28,"t":"2026-10-01T16:15:00Z","v":223371,"vw":5.29583},{"c":5.325,"h":5.335,"l":5.3,"n":802,"o":5.3099,"t":"2026-10-01T16:30:00Z","v":716006,"vw":5.328643},{"c":5.3176,"h":5.34,"l":5.31,"n":728,"o":5.325,"t":"2026-10-01T16:45:00Z","v":143723,"vw":5.322533},{"c":5.3209,"h":5.34,"l":5.315,"n":819,"o":5.315,"t":"2026-10-01T17:00:00Z","v":172835,"vw":5.32844},{"c":5.3599,"h":5.36,"l":5.3299,"n":620,"o":5.3299,"t":"2026-10-01T17:15:00Z","v":119046,"vw":5.344032},{"c":5.345,"h":5.3792,"l":5.34,"n":638,"o":5.36,"t":"2026-10-01T17:30:00Z","v":131566,"vw":5.36131},{"c":5.3023,"h":5.3401,"l":5.3,"n":718,"o":5.34,"t":"2026-10-01T17:45:00Z","v":153416,"vw":5.323133},{"c":5.31,"h":5.32,"l":5.3,"n":604,"o":5.3,"t":"2026-10-01T18:00:00Z","v":98492,"vw":5.30717},{"c":5.2801,"h":5.315,"l":5.27,"n":1200,"o":5.305,"t":"2026-10-01T18:15:00Z","v":363975,"vw":5.28827},{"c":5.265,"h":5.285,"l":5.25,"n":1146,"o":5.28,"t":"2026-10-01T18:30:00Z","v":579519,"vw":5.263318},{"c":5.265,"h":5.2799,"l":5.25,"n":962,"o":5.2679,"t":"2026-10-01T18:45:00Z","v":314164,"vw":5.262011},{"c":5.265,"h":5.27,"l":5.24,"n":1351,"o":5.265,"t":"2026-10-01T19:00:00Z","v":376611,"vw":5.253492},{"c":5.27,"h":5.28,"l":5.26,"n":955,"o":5.27,"t":"2026-10-01T19:15:00Z","v":217022,"vw":5.26819},{"c":5.26,"h":5.28,"l":5.26,"n":1031,"o":5.265,"t":"2026-10-01T19:30:00Z","v":207962,"vw":5.269921},{"c":5.225,"h":5.28,"l":5.22,"n":3261,"o":5.265,"t":"2026-10-01T19:45:00Z","v":1044257,"vw":5.247095},{"c":5.3,"h":5.3,"l":5.23,"n":24,"o":5.23,"t":"2026-10-01T20:00:00Z","v":690126,"vw":5.230114},{"c":5.24,"h":5.28,"l":5.24,"n":7,"o":5.26,"t":"2026-10-01T20:15:00Z","v":1098,"vw":5.250395},{"c":5.3,"h":5.3,"l":5.23,"n":10,"o":5.23,"t":"2026-10-01T20:30:00Z","v":7246,"vw":5.236035},{"c":5.2738,"h":5.28,"l":5.24,"n":8,"o":5.28,"t":"2026-10-01T20:45:00Z","v":2412,"vw":5.259064},{"c":5.26,"h":5.28,"l":5.25,"n":12,"o":5.2738,"t":"2026-10-01T21:00:00Z","v":982,"vw":5.263166},{"c":5.25,"h":5.2589,"l":5.25,"n":13,"o":5.2569,"t":"2026-10-01T21:15:00Z","v":899,"vw":5.251915},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-01T21:30:00Z","v":200,"vw":5.25},{"c":5.26,"h":5.26,"l":5.2597,"n":7,"o":5.2597,"t":"2026-10-01T21:45:00Z","v":397,"vw":5.259844},{"c":5.2589,"h":5.2589,"l":5.24,"n":14,"o":5.25,"t":"2026-10-01T22:00:00Z","v":1405,"vw":5.244797},{"c":5.2591,"h":5.2591,"l":5.2591,"n":2,"o":5.2591,"t":"2026-10-01T22:15:00Z","v":501,"vw":5.2591},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-01T22:30:00Z","v":127,"vw":5.25},{"c":5.255,"h":5.2589,"l":5.255,"n":8,"o":5.2569,"t":"2026-10-01T22:45:00Z","v":696,"vw":5.2566},{"c":5.26,"h":5.26,"l":5.24,"n":15,"o":5.25,"t":"2026-10-01T23:00:00Z","v":5270,"vw":5.256351},{"c":5.26,"h":5.26,"l":5.25,"n":26,"o":5.2591,"t":"2026-10-01T23:15:00Z","v":3213,"vw":5.258286},{"c":5.26,"h":5.26,"l":5.2585,"n":3,"o":5.2589,"t":"2026-10-01T23:30:00Z","v":571,"vw":5.259358},{"c":5.2599,"h":5.26,"l":5.25,"n":18,"o":5.2597,"t":"2026-10-01T23:45:00Z","v":3560,"vw":5.259329},{"c":5.24,"h":5.25,"l":5.23,"n":56,"o":5.25,"t":"2026-10-02T08:00:00Z","v":1764,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":21,"o":5.24,"t":"2026-10-02T08:15:00Z","v":419,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":3,"o":5.24,"t":"2026-10-02T09:00:00Z","v":3433,"vw":5.24},{"c":5.25,"h":5.25,"l":5.25,"n":13,"o":5.25,"t":"2026-10-02T10:30:00Z","v":1149,"vw":5.25},{"c":5.23,"h":5.25,"l":5.23,"n":24,"o":5.25,"t":"2026-10-02T11:00:00Z","v":3038,"vw":5.236282},{"c":5.25,"h":5.26,"l":5.25,"n":6,"o":5.26,"t":"2026-10-02T11:15:00Z","v":8860,"vw":5.259034},{"c":5.2599,"h":5.2599,"l":5.25,"n":5,"o":5.25,"t":"2026-10-02T11:30:00Z","v":1503,"vw":5.2533},{"c":5.23,"h":5.25,"l":5.23,"n":19,"o":5.25,"t":"2026-10-02T11:45:00Z","v":9625,"vw":5.233712},{"c":5.26,"h":5.26,"l":5.25,"n":4,"o":5.25,"t":"2026-10-02T12:00:00Z","v":415,"vw":5.255063},{"c":5.25,"h":5.25,"l":5.23,"n":9,"o":5.23,"t":"2026-10-02T12:15:00Z","v":3501,"vw":5.235932},{"c":5.28,"h":5.3299,"l":5.24,"n":65,"o":5.25,"t":"2026-10-02T12:30:00Z","v":23743,"vw":5.298668},{"c":5.29,"h":5.29,"l":5.28,"n":27,"o":5.2896,"t":"2026-10-02T12:45:00Z","v":28906,"vw":5.289322},{"c":5.2869,"h":5.29,"l":5.2603,"n":14,"o":5.29,"t":"2026-10-02T13:00:00Z","v":19130,"vw":5.27999},{"c":5.28,"h":5.29,"l":5.27,"n":34,"o":5.29,"t":"2026-10-02T13:15:00Z","v":26879,"vw":5.285296},{"c":5.24,"h":5.34,"l":5.23,"n":1987,"o":5.3,"t":"2026-10-02T13:30:00Z","v":901137,"vw":5.272503},{"c":5.1449,"h":5.2499,"l":5.14,"n":1886,"o":5.235,"t":"2026-10-02T13:45:00Z","v":727140,"vw":5.201211},{"c":5.21,"h":5.215,"l":5.135,"n":1543,"o":5.1485,"t":"2026-10-02T14:00:00Z","v":452484,"vw":5.166824},{"c":5.225,"h":5.24,"l":5.21,"n":923,"o":5.2102,"t":"2026-10-02T14:15:00Z","v":241782,"vw":5.221086},{"c":5.25,"h":5.2578,"l":5.2224,"n":941,"o":5.2272,"t":"2026-10-02T14:30:00Z","v":214766,"vw":5.241212},{"c":5.18,"h":5.25,"l":5.18,"n":960,"o":5.245,"t":"2026-10-02T14:45:00Z","v":250864,"vw":5.21595},{"c":5.115,"h":5.1872,"l":5.11,"n":1254,"o":5.185,"t":"2026-10-02T15:00:00Z","v":346147,"vw":5.140543},{"c":5.075,"h":5.12,"l":5.06,"n":2137,"o":5.115,"t":"2026-10-02T15:15:00Z","v":1532369,"vw":5.076203},{"c":5.055,"h":5.085,"l":4.99,"n":2976,"o":5.08,"t":"2026-10-02T15:30:00Z","v":1415088,"vw":5.046548},{"c":5.115,"h":5.12,"l":5.055,"n":998,"o":5.055,"t":"2026-10-02T15:45:00Z","v":305728,"vw":5.082296},{"c":5.14,"h":5.14,"l":5.1,"n":796,"o":5.115,"t":"2026-10-02T16:00:00Z","v":285584,"vw":5.117612},{"c":5.1499,"h":5.15,"l":5.1301,"n":722,"o":5.135,"t":"2026-10-02T16:15:00Z","v":260054,"vw":5.142428},{"c":5.155,"h":5.16,"l":5.14,"n":505,"o":5.15,"t":"2026-10-02T16:30:00Z","v":165521,"vw":5.146488},{"c":5.175,"h":5.1795,"l":5.155,"n":700,"o":5.155,"t":"2026-10-02T16:45:00Z","v":149831,"vw":5.163156},{"c":5.155,"h":5.185,"l":5.15,"n":591,"o":5.175,"t":"2026-10-02T17:00:00Z","v":176321,"vw":5.164701},{"c":5.145,"h":5.16,"l":5.13,"n":560,"o":5.1509,"t":"2026-10-02T17:15:00Z","v":135126,"vw":5.145972},{"c":5.155,"h":5.16,"l":5.14,"n":540,"o":5.145,"t":"2026-10-02T17:30:00Z","v":105399,"vw":5.150136},{"c":5.17,"h":5.17,"l":5.1562,"n":531,"o":5.16,"t":"2026-10-02T17:45:00Z","v":68372,"vw":5.1647},{"c":5.175,"h":5.1778,"l":5.155,"n":862,"o":5.165,"t":"2026-10-02T18:00:00Z","v":230328,"vw":5.165313},{"c":5.15,"h":5.18,"l":5.15,"n":553,"o":5.175,"t":"2026-10-02T18:15:00Z","v":106041,"vw":5.162785},{"c":5.1409,"h":5.155,"l":5.14,"n":645,"o":5.15,"t":"2026-10-02T18:30:00Z","v":121882,"vw":5.14422},{"c":5.1572,"h":5.1572,"l":5.135,"n":766,"o":5.15,"t":"2026-10-02T18:45:00Z","v":143546,"vw":5.144199},{"c":5.14,"h":5.175,"l":5.13,"n":1198,"o":5.155,"t":"2026-10-02T19:00:00Z","v":291893,"vw":5.150704},{"c":5.135,"h":5.15,"l":5.13,"n":990,"o":5.14,"t":"2026-10-02T19:15:00Z","v":154579,"vw":5.136727},{"c":5.115,"h":5.13,"l":5.1,"n":1476,"o":5.13,"t":"2026-10-02T19:30:00Z","v":330514,"vw":5.11459},{"c":5.12,"h":5.12,"l":5.08,"n":2647,"o":5.115,"t":"2026-10-02T19:45:00Z","v":1018945,"vw":5.098476},{"c":5.1,"h":5.12,"l":5.081,"n":48,"o":5.12,"t":"2026-10-02T20:00:00Z","v":608206,"vw":5.1097},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-02T20:15:00Z","v":544,"vw":5.1},{"c":5.11,"h":5.11,"l":5.11,"n":5,"o":5.11,"t":"2026-10-02T20:30:00Z","v":16352,"vw":5.11},{"c":5.0915,"h":5.0915,"l":5.0915,"n":1,"o":5.0915,"t":"2026-10-02T21:00:00Z","v":500,"vw":5.0915},{"c":5.09,"h":5.09,"l":5.09,"n":4,"o":5.09,"t":"2026-10-02T21:15:00Z","v":566,"vw":5.09},{"c":5.1,"h":5.1,"l":5.0985,"n":5,"o":5.1,"t":"2026-10-02T21:45:00Z","v":627,"vw":5.099518},{"c":5.09,"h":5.1,"l":5.09,"n":6,"o":5.1,"t":"2026-10-02T22:00:00Z","v":4019,"vw":5.091009},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-02T22:15:00Z","v":100,"vw":5.1},{"c":5.0985,"h":5.0985,"l":5.0901,"n":2,"o":5.0901,"t":"2026-10-02T22:30:00Z","v":1400,"vw":5.0913},{"c":5.1,"h":5.1,"l":5.0998,"n":4,"o":5.1,"t":"2026-10-02T22:45:00Z","v":850,"vw":5.099976},{"c":5.09,"h":5.0903,"l":5.09,"n":6,"o":5.0903,"t":"2026-10-02T23:00:00Z","v":4550,"vw":5.090033},{"c":5.1,"h":5.1,"l":5.09,"n":4,"o":5.091,"t":"2026-10-02T23:15:00Z","v":10200,"vw":5.090591},{"c":5.092,"h":5.1,"l":5.092,"n":6,"o":5.0985,"t":"2026-10-02T23:30:00Z","v":538,"vw":5.098019},{"c":5.0983,"h":5.1,"l":5.09,"n":13,"o":5.09,"t":"2026-10-02T23:45:00Z","v":3356,"vw":5.096353},{"c":5.11,"h":5.15,"l":5.11,"n":35,"o":5.11,"t":"2026-10-05T08:00:00Z","v":4217,"vw":5.135423},{"c":5.11,"h":5.11,"l":5.11,"n":7,"o":5.11,"t":"2026-10-05T09:00:00Z","v":864,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-10-05T09:15:00Z","v":1411,"vw":5.11},{"c":5.12,"h":5.14,"l":5.1,"n":29,"o":5.14,"t":"2026-10-05T11:00:00Z","v":10870,"vw":5.111593},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-10-05T11:30:00Z","v":372,"vw":5.12},{"c":5.12,"h":5.12,"l":5.1004,"n":8,"o":5.1004,"t":"2026-10-05T11:45:00Z","v":17659,"vw":5.11889},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-05T12:00:00Z","v":360,"vw":5.15},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-05T12:30:00Z","v":100,"vw":5.13},{"c":5.116,"h":5.1292,"l":5.114,"n":4,"o":5.1292,"t":"2026-10-05T12:45:00Z","v":6702,"vw":5.116244},{"c":5.1001,"h":5.12,"l":5.1,"n":12,"o":5.11,"t":"2026-10-05T13:00:00Z","v":13293,"vw":5.109857},{"c":5.09,"h":5.11,"l":5.07,"n":120,"o":5.11,"t":"2026-10-05T13:15:00Z","v":24694,"vw":5.079809},{"c":5.055,"h":5.09,"l":5.01,"n":2408,"o":5.09,"t":"2026-10-05T13:30:00Z","v":958336,"vw":5.045822},{"c":5.041,"h":5.1,"l":5.04,"n":1406,"o":5.05,"t":"2026-10-05T13:45:00Z","v":471199,"vw":5.06653},{"c":5.115,"h":5.12,"l":5.045,"n":1228,"o":5.05,"t":"2026-10-05T14:00:00Z","v":369287,"vw":5.09285},{"c":5.075,"h":5.115,"l":5.07,"n":1315,"o":5.115,"t":"2026-10-05T14:15:00Z","v":345732,"vw":5.093703},{"c":5.065,"h":5.095,"l":5.06,"n":911,"o":5.075,"t":"2026-10-05T14:30:00Z","v":292712,"vw":5.081708},{"c":5.075,"h":5.075,"l":5.04,"n":898,"o":5.065,"t":"2026-10-05T14:45:00Z","v":226096,"vw":5.055667},{"c":5.075,"h":5.08,"l":5.0601,"n":782,"o":5.075,"t":"2026-10-05T15:00:00Z","v":393187,"vw":5.070851},{"c":5.1,"h":5.12,"l":5.07,"n":893,"o":5.075,"t":"2026-10-05T15:15:00Z","v":297322,"vw":5.097027},{"c":5.105,"h":5.12,"l":5.1,"n":694,"o":5.105,"t":"2026-10-05T15:30:00Z","v":235367,"vw":5.107667},{"c":5.091,"h":5.11,"l":5.091,"n":483,"o":5.105,"t":"2026-10-05T15:45:00Z","v":75165,"vw":5.10149},{"c":5.1,"h":5.11,"l":5.09,"n":484,"o":5.095,"t":"2026-10-05T16:00:00Z","v":99135,"vw":5.09681},{"c":5.105,"h":5.12,"l":5.09,"n":737,"o":5.0985,"t":"2026-10-05T16:15:00Z","v":258986,"vw":5.104846},{"c":5.105,"h":5.11,"l":5.1,"n":376,"o":5.105,"t":"2026-10-05T16:30:00Z","v":37089,"vw":5.10353},{"c":5.115,"h":5.12,"l":5.1,"n":407,"o":5.105,"t":"2026-10-05T16:45:00Z","v":59891,"vw":5.109221},{"c":5.085,"h":5.12,"l":5.07,"n":597,"o":5.115,"t":"2026-10-05T17:00:00Z","v":172988,"vw":5.091893},{"c":5.08,"h":5.0899,"l":5.07,"n":641,"o":5.08,"t":"2026-10-05T17:15:00Z","v":145624,"vw":5.080085},{"c":5.095,"h":5.095,"l":5.0701,"n":775,"o":5.0799,"t":"2026-10-05T17:30:00Z","v":158562,"vw":5.083108},{"c":5.085,"h":5.1,"l":5.08,"n":632,"o":5.095,"t":"2026-10-05T17:45:00Z","v":103698,"vw":5.088851},{"c":5.075,"h":5.09,"l":5.07,"n":711,"o":5.085,"t":"2026-10-05T18:00:00Z","v":128688,"vw":5.081085},{"c":5.075,"h":5.0799,"l":5.06,"n":780,"o":5.075,"t":"2026-10-05T18:15:00Z","v":185058,"vw":5.068612},{"c":5.075,"h":5.08,"l":5.065,"n":639,"o":5.075,"t":"2026-10-05T18:30:00Z","v":129295,"vw":5.071124},{"c":5.105,"h":5.11,"l":5.07,"n":778,"o":5.075,"t":"2026-10-05T18:45:00Z","v":198253,"vw":5.087297},{"c":5.1,"h":5.11,"l":5.09,"n":673,"o":5.11,"t":"2026-10-05T19:00:00Z","v":167710,"vw":5.097976},{"c":5.075,"h":5.105,"l":5.065,"n":956,"o":5.105,"t":"2026-10-05T19:15:00Z","v":260109,"vw":5.087322},{"c":5.07,"h":5.08,"l":5.06,"n":917,"o":5.075,"t":"2026-10-05T19:30:00Z","v":170770,"vw":5.070144},{"c":5.05,"h":5.0799,"l":5.045,"n":3297,"o":5.07,"t":"2026-10-05T19:45:00Z","v":1218717,"vw":5.06118},{"c":5.07,"h":5.08,"l":5.05,"n":39,"o":5.05,"t":"2026-10-05T20:00:00Z","v":576390,"vw":5.05013},{"c":5.052,"h":5.0541,"l":5.04,"n":44,"o":5.05,"t":"2026-10-05T20:15:00Z","v":25789,"vw":5.046973},{"c":5.07,"h":5.07,"l":5.05,"n":7,"o":5.07,"t":"2026-10-05T20:30:00Z","v":3125,"vw":5.052269},{"c":5.07,"h":5.07,"l":5.06,"n":4,"o":5.0696,"t":"2026-10-05T20:45:00Z","v":401,"vw":5.0673},{"c":5.05,"h":5.07,"l":5.05,"n":6,"o":5.07,"t":"2026-10-05T21:15:00Z","v":2736,"vw":5.055185},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-10-05T21:30:00Z","v":315,"vw":5.05},{"c":5.058,"h":5.06,"l":5.058,"n":3,"o":5.06,"t":"2026-10-05T21:45:00Z","v":2010,"vw":5.059},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-05T22:00:00Z","v":123,"vw":5.05},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-05T22:15:00Z","v":10000,"vw":5.06},{"c":5.05,"h":5.06,"l":5.05,"n":12,"o":5.06,"t":"2026-10-05T22:45:00Z","v":3962,"vw":5.052272},{"c":5.05,"h":5.05,"l":5.042,"n":10,"o":5.05,"t":"2026-10-05T23:00:00Z","v":4252,"vw":5.047302},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-05T23:15:00Z","v":100,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-05T23:30:00Z","v":201,"vw":5.04},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-10-05T23:45:00Z","v":3150,"vw":5.05},{"c":5.04,"h":5.06,"l":5.03,"n":46,"o":5.06,"t":"2026-10-06T08:00:00Z","v":3565,"vw":5.044938},{"c":5.06,"h":5.07,"l":5.06,"n":9,"o":5.07,"t":"2026-10-06T09:30:00Z","v":1100,"vw":5.063938},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-06T09:45:00Z","v":200,"vw":5.1},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-06T10:30:00Z","v":200,"vw":5.06},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-06T10:45:00Z","v":198,"vw":5.07},{"c":5.0679,"h":5.07,"l":5.05,"n":30,"o":5.06,"t":"2026-10-06T11:00:00Z","v":12646,"vw":5.057762},{"c":5.07,"h":5.07,"l":5.05,"n":15,"o":5.05,"t":"2026-10-06T11:15:00Z","v":6932,"vw":5.068255},{"c":5.08,"h":5.08,"l":5.08,"n":4,"o":5.08,"t":"2026-10-06T11:30:00Z","v":1116,"vw":5.08},{"c":5.075,"h":5.08,"l":5.07,"n":26,"o":5.075,"t":"2026-10-06T11:45:00Z","v":3977,"vw":5.074307},{"c":5.07,"h":5.08,"l":5.07,"n":28,"o":5.07,"t":"2026-10-06T12:00:00Z","v":9674,"vw":5.072687},{"c":5.08,"h":5.1,"l":5.06,"n":161,"o":5.07,"t":"2026-10-06T12:30:00Z","v":148064,"vw":5.067743},{"c":5.0612,"h":5.09,"l":5.06,"n":5,"o":5.09,"t":"2026-10-06T12:45:00Z","v":8100,"vw":5.075062},{"c":5.09,"h":5.09,"l":5.06,"n":9,"o":5.07,"t":"2026-10-06T13:00:00Z","v":4651,"vw":5.075217},{"c":5.06,"h":5.0833,"l":5.06,"n":5,"o":5.0833,"t":"2026-10-06T13:15:00Z","v":470,"vw":5.071878},{"c":5.08,"h":5.13,"l":5.06,"n":2091,"o":5.07,"t":"2026-10-06T13:30:00Z","v":630728,"vw":5.091483},{"c":5.055,"h":5.08,"l":5.05,"n":1114,"o":5.08,"t":"2026-10-06T13:45:00Z","v":126811,"vw":5.068144},{"c":5.04,"h":5.07,"l":5.04,"n":1403,"o":5.06,"t":"2026-10-06T14:00:00Z","v":442570,"vw":5.052649},{"c":5.035,"h":5.045,"l":5.02,"n":1247,"o":5.04,"t":"2026-10-06T14:15:00Z","v":323925,"vw":5.034838},{"c":5.035,"h":5.05,"l":5.0304,"n":856,"o":5.04,"t":"2026-10-06T14:30:00Z","v":173608,"vw":5.038963},{"c":5.05,"h":5.06,"l":5.03,"n":803,"o":5.035,"t":"2026-10-06T14:45:00Z","v":176488,"vw":5.041378},{"c":5.045,"h":5.06,"l":5.03,"n":1111,"o":5.06,"t":"2026-10-06T15:00:00Z","v":150070,"vw":5.046476},{"c":5.0592,"h":5.06,"l":5.03,"n":983,"o":5.045,"t":"2026-10-06T15:15:00Z","v":282603,"vw":5.043971},{"c":5.04,"h":5.06,"l":5.04,"n":672,"o":5.0589,"t":"2026-10-06T15:30:00Z","v":110659,"vw":5.048289},{"c":5.035,"h":5.05,"l":5.03,"n":882,"o":5.04,"t":"2026-10-06T15:45:00Z","v":128201,"vw":5.040477},{"c":5.02,"h":5.05,"l":5.02,"n":866,"o":5.035,"t":"2026-10-06T16:00:00Z","v":157772,"vw":5.035141},{"c":5.015,"h":5.03,"l":5.01,"n":1010,"o":5.02,"t":"2026-10-06T16:15:00Z","v":142836,"vw":5.021331},{"c":5.015,"h":5.03,"l":5.005,"n":948,"o":5.01,"t":"2026-10-06T16:30:00Z","v":294238,"vw":5.013469},{"c":5.0172,"h":5.0278,"l":5.005,"n":832,"o":5.01,"t":"2026-10-06T16:45:00Z","v":245993,"vw":5.013919},{"c":5.01,"h":5.02,"l":5,"n":841,"o":5.015,"t":"2026-10-06T17:00:00Z","v":217709,"vw":5.008945},{"c":4.9885,"h":5.01,"l":4.985,"n":1187,"o":5,"t":"2026-10-06T17:15:00Z","v":545122,"vw":4.998433},{"c":4.995,"h":5,"l":4.975,"n":1009,"o":4.985,"t":"2026-10-06T17:30:00Z","v":322023,"vw":4.986081},{"c":5,"h":5.01,"l":4.99,"n":847,"o":4.99,"t":"2026-10-06T17:45:00Z","v":242756,"vw":5.001613},{"c":4.9923,"h":5.0078,"l":4.99,"n":778,"o":5,"t":"2026-10-06T18:00:00Z","v":119949,"vw":4.998345},{"c":5.02,"h":5.025,"l":4.97,"n":1443,"o":4.99,"t":"2026-10-06T18:15:00Z","v":514085,"vw":4.992152},{"c":5.015,"h":5.0279,"l":5,"n":705,"o":5.025,"t":"2026-10-06T18:30:00Z","v":247614,"vw":5.013513},{"c":5.07,"h":5.07,"l":5.005,"n":1141,"o":5.01,"t":"2026-10-06T18:45:00Z","v":483113,"vw":5.036376},{"c":5.085,"h":5.09,"l":5.06,"n":1247,"o":5.065,"t":"2026-10-06T19:00:00Z","v":437507,"vw":5.075457},{"c":5.0717,"h":5.09,"l":5.07,"n":1160,"o":5.085,"t":"2026-10-06T19:15:00Z","v":262516,"vw":5.081227},{"c":5.095,"h":5.1,"l":5.07,"n":1388,"o":5.0785,"t":"2026-10-06T19:30:00Z","v":380203,"vw":5.08757},{"c":5.085,"h":5.095,"l":5.06,"n":2972,"o":5.09,"t":"2026-10-06T19:45:00Z","v":1090050,"vw":5.079272},{"c":5.07,"h":5.07,"l":5.07,"n":30,"o":5.07,"t":"2026-10-06T20:00:00Z","v":635594,"vw":5.07},{"c":5.0638,"h":5.0638,"l":5.0284,"n":3,"o":5.0284,"t":"2026-10-06T20:30:00Z","v":933,"vw":5.047141},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-06T21:00:00Z","v":900,"vw":5.07},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-06T21:45:00Z","v":1800,"vw":5.05},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-06T22:15:00Z","v":125,"vw":5.07},{"c":5.0524,"h":5.0615,"l":5.0524,"n":3,"o":5.0615,"t":"2026-10-06T22:45:00Z","v":750,"vw":5.060007},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-06T23:00:00Z","v":999,"vw":5.07},{"c":5.07,"h":5.07,"l":5.0516,"n":3,"o":5.0516,"t":"2026-10-06T23:15:00Z","v":288,"vw":5.059331},{"c":5.05,"h":5.05,"l":5.05,"n":6,"o":5.05,"t":"2026-10-06T23:30:00Z","v":2748,"vw":5.05},{"c":5.08,"h":5.08,"l":5.06,"n":9,"o":5.06,"t":"2026-10-07T08:00:00Z","v":297,"vw":5.068},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-07T08:30:00Z","v":221,"vw":5.08},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-07T09:15:00Z","v":100,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-07T10:00:00Z","v":257,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":6,"o":5.07,"t":"2026-10-07T10:15:00Z","v":2309,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":5,"o":5.07,"t":"2026-10-07T11:00:00Z","v":704,"vw":5.07},{"c":5.04,"h":5.04,"l":5.04,"n":5,"o":5.04,"t":"2026-10-07T11:15:00Z","v":3099,"vw":5.04},{"c":5.0786,"h":5.0786,"l":5.0786,"n":1,"o":5.0786,"t":"2026-10-07T11:30:00Z","v":100,"vw":5.0786},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-07T12:15:00Z","v":200,"vw":5.04},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-07T12:30:00Z","v":200,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":7,"o":5.06,"t":"2026-10-07T12:45:00Z","v":1181,"vw":5.06},{"c":5.04,"h":5.08,"l":5.04,"n":34,"o":5.08,"t":"2026-10-07T13:00:00Z","v":2236,"vw":5.049613},{"c":5.02,"h":5.05,"l":5.02,"n":39,"o":5.04,"t":"2026-10-07T13:15:00Z","v":10287,"vw":5.041665},{"c":4.97,"h":5.05,"l":4.95,"n":1835,"o":5.02,"t":"2026-10-07T13:30:00Z","v":607329,"vw":4.988843},{"c":4.965,"h":4.9795,"l":4.9301,"n":1402,"o":4.97,"t":"2026-10-07T13:45:00Z","v":477154,"vw":4.956185},{"c":4.98,"h":5.0052,"l":4.965,"n":1260,"o":4.97,"t":"2026-10-07T14:00:00Z","v":271075,"vw":4.985959},{"c":4.965,"h":4.99,"l":4.965,"n":968,"o":4.985,"t":"2026-10-07T14:15:00Z","v":182153,"vw":4.978335},{"c":4.965,"h":4.98,"l":4.96,"n":999,"o":4.965,"t":"2026-10-07T14:30:00Z","v":261024,"vw":4.965223},{"c":4.9776,"h":4.98,"l":4.96,"n":942,"o":4.97,"t":"2026-10-07T14:45:00Z","v":301606,"vw":4.968819},{"c":4.975,"h":4.99,"l":4.96,"n":1148,"o":4.975,"t":"2026-10-07T15:00:00Z","v":225025,"vw":4.976376},{"c":4.96,"h":4.98,"l":4.95,"n":808,"o":4.975,"t":"2026-10-07T15:15:00Z","v":129477,"vw":4.964333},{"c":4.967,"h":4.98,"l":4.96,"n":809,"o":4.96,"t":"2026-10-07T15:30:00Z","v":163581,"vw":4.970175},{"c":4.9599,"h":4.97,"l":4.95,"n":694,"o":4.965,"t":"2026-10-07T15:45:00Z","v":129224,"vw":4.961317},{"c":4.955,"h":4.9594,"l":4.94,"n":874,"o":4.955,"t":"2026-10-07T16:00:00Z","v":170931,"vw":4.94854},{"c":4.955,"h":4.96,"l":4.95,"n":669,"o":4.955,"t":"2026-10-07T16:15:00Z","v":131639,"vw":4.954597},{"c":4.955,"h":4.96,"l":4.945,"n":745,"o":4.955,"t":"2026-10-07T16:30:00Z","v":170398,"vw":4.952503},{"c":4.95,"h":4.96,"l":4.95,"n":652,"o":4.9501,"t":"2026-10-07T16:45:00Z","v":90893,"vw":4.951942},{"c":4.975,"h":4.99,"l":4.95,"n":1044,"o":4.95,"t":"2026-10-07T17:00:00Z","v":369031,"vw":4.97149},{"c":4.965,"h":4.985,"l":4.96,"n":564,"o":4.975,"t":"2026-10-07T17:15:00Z","v":93643,"vw":4.974112},{"c":4.955,"h":4.97,"l":4.95,"n":591,"o":4.965,"t":"2026-10-07T17:30:00Z","v":94239,"vw":4.956906},{"c":4.935,"h":4.959,"l":4.93,"n":910,"o":4.955,"t":"2026-10-07T17:45:00Z","v":159577,"vw":4.943579},{"c":4.965,"h":4.97,"l":4.92,"n":1272,"o":4.935,"t":"2026-10-07T18:00:00Z","v":401553,"vw":4.940088},{"c":4.98,"h":4.985,"l":4.96,"n":953,"o":4.965,"t":"2026-10-07T18:15:00Z","v":290901,"vw":4.974418},{"c":4.995,"h":5.0086,"l":4.96,"n":1339,"o":4.98,"t":"2026-10-07T18:30:00Z","v":514716,"vw":4.988705},{"c":5.005,"h":5.01,"l":4.99,"n":1027,"o":5,"t":"2026-10-07T18:45:00Z","v":339757,"vw":5.000167},{"c":4.995,"h":5.01,"l":4.98,"n":1083,"o":5.005,"t":"2026-10-07T19:00:00Z","v":435780,"vw":4.99647},{"c":4.985,"h":5,"l":4.98,"n":1103,"o":4.995,"t":"2026-10-07T19:15:00Z","v":334765,"vw":4.98759},{"c":4.975,"h":4.9883,"l":4.97,"n":1391,"o":4.98,"t":"2026-10-07T19:30:00Z","v":366720,"vw":4.978713},{"c":5.015,"h":5.02,"l":4.97,"n":2763,"o":4.975,"t":"2026-10-07T19:45:00Z","v":738964,"vw":4.998556},{"c":5.02,"h":5.02,"l":5,"n":42,"o":5,"t":"2026-10-07T20:00:00Z","v":1761872,"vw":5.000001},{"c":5.01,"h":5.02,"l":5.01,"n":9,"o":5.02,"t":"2026-10-07T20:15:00Z","v":1635,"vw":5.010938},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-10-07T20:30:00Z","v":613,"vw":5.01},{"c":5.0102,"h":5.0185,"l":5.01,"n":9,"o":5.0115,"t":"2026-10-07T20:45:00Z","v":4482,"vw":5.010279},{"c":5.0117,"h":5.02,"l":5.01,"n":5,"o":5.02,"t":"2026-10-07T21:00:00Z","v":779,"vw":5.017386},{"c":5.0115,"h":5.0115,"l":5.0115,"n":2,"o":5.0115,"t":"2026-10-07T21:15:00Z","v":210,"vw":5.0115},{"c":5.0115,"h":5.0115,"l":5.0115,"n":1,"o":5.0115,"t":"2026-10-07T22:00:00Z","v":200,"vw":5.0115},{"c":5.0103,"h":5.0115,"l":5.0103,"n":3,"o":5.0115,"t":"2026-10-07T22:45:00Z","v":344,"vw":5.010736},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-07T23:00:00Z","v":2105,"vw":5.01},{"c":5.0195,"h":5.0195,"l":5.0195,"n":1,"o":5.0195,"t":"2026-10-07T23:15:00Z","v":500,"vw":5.0195},{"c":5.0197,"h":5.0197,"l":5.0197,"n":1,"o":5.0197,"t":"2026-10-07T23:30:00Z","v":400,"vw":5.0197},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-07T23:45:00Z","v":522,"vw":5.01},{"c":4.99,"h":5.01,"l":4.98,"n":35,"o":4.98,"t":"2026-10-08T08:00:00Z","v":3347,"vw":5.002366},{"c":4.99,"h":4.99,"l":4.99,"n":7,"o":4.99,"t":"2026-10-08T08:15:00Z","v":1297,"vw":4.99},{"c":5,"h":5,"l":4.97,"n":5,"o":4.97,"t":"2026-10-08T09:30:00Z","v":941,"vw":4.97973},{"c":5.01,"h":5.01,"l":4.98,"n":4,"o":4.98,"t":"2026-10-08T11:00:00Z","v":16300,"vw":4.980184},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-10-08T11:15:00Z","v":638,"vw":4.99},{"c":4.98,"h":4.99,"l":4.98,"n":22,"o":4.98,"t":"2026-10-08T11:30:00Z","v":2026,"vw":4.981262},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-08T11:45:00Z","v":400,"vw":5},{"c":4.98,"h":4.98,"l":4.98,"n":6,"o":4.98,"t":"2026-10-08T12:00:00Z","v":3100,"vw":4.98},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-08T12:15:00Z","v":212,"vw":4.99},{"c":4.98,"h":5,"l":4.97,"n":20,"o":4.99,"t":"2026-10-08T13:00:00Z","v":2683,"vw":4.983883},{"c":4.96,"h":4.98,"l":4.96,"n":43,"o":4.98,"t":"2026-10-08T13:15:00Z","v":16111,"vw":4.965272},{"c":4.995,"h":5,"l":4.93,"n":1521,"o":4.96,"t":"2026-10-08T13:30:00Z","v":493490,"vw":4.965415},{"c":5.005,"h":5.025,"l":4.99,"n":1160,"o":5,"t":"2026-10-08T13:45:00Z","v":389170,"vw":5.005224},{"c":4.98,"h":5.015,"l":4.98,"n":594,"o":5,"t":"2026-10-08T14:00:00Z","v":117128,"vw":4.996079},{"c":4.975,"h":4.995,"l":4.97,"n":883,"o":4.98,"t":"2026-10-08T14:15:00Z","v":319370,"vw":4.981283},{"c":4.95,"h":4.98,"l":4.95,"n":741,"o":4.975,"t":"2026-10-08T14:30:00Z","v":107908,"vw":4.965296},{"c":4.9,"h":4.955,"l":4.9,"n":909,"o":4.955,"t":"2026-10-08T14:45:00Z","v":261611,"vw":4.925811},{"c":4.875,"h":4.9099,"l":4.875,"n":1205,"o":4.905,"t":"2026-10-08T15:00:00Z","v":266753,"vw":4.890667},{"c":4.885,"h":4.89,"l":4.87,"n":957,"o":4.875,"t":"2026-10-08T15:15:00Z","v":340116,"vw":4.881681},{"c":4.875,"h":4.89,"l":4.87,"n":681,"o":4.885,"t":"2026-10-08T15:30:00Z","v":239909,"vw":4.884515},{"c":4.855,"h":4.88,"l":4.85,"n":864,"o":4.88,"t":"2026-10-08T15:45:00Z","v":417037,"vw":4.860119},{"c":4.865,"h":4.875,"l":4.85,"n":877,"o":4.855,"t":"2026-10-08T16:00:00Z","v":317437,"vw":4.860136},{"c":4.875,"h":4.9,"l":4.855,"n":1289,"o":4.865,"t":"2026-10-08T16:15:00Z","v":441259,"vw":4.87499},{"c":4.895,"h":4.9,"l":4.86,"n":755,"o":4.87,"t":"2026-10-08T16:30:00Z","v":301509,"vw":4.876945},{"c":4.925,"h":4.94,"l":4.89,"n":953,"o":4.895,"t":"2026-10-08T16:45:00Z","v":416387,"vw":4.921328},{"c":4.885,"h":4.925,"l":4.86,"n":1144,"o":4.925,"t":"2026-10-08T17:00:00Z","v":578925,"vw":4.881105},{"c":4.89,"h":4.91,"l":4.88,"n":935,"o":4.885,"t":"2026-10-08T17:15:00Z","v":325596,"vw":4.890747},{"c":4.955,"h":4.955,"l":4.89,"n":1526,"o":4.9,"t":"2026-10-08T17:30:00Z","v":650220,"vw":4.912615},{"c":4.955,"h":4.96,"l":4.935,"n":690,"o":4.955,"t":"2026-10-08T17:45:00Z","v":280049,"vw":4.945773},{"c":4.97,"h":4.97,"l":4.955,"n":818,"o":4.955,"t":"2026-10-08T18:00:00Z","v":265848,"vw":4.965102},{"c":4.965,"h":4.97,"l":4.955,"n":707,"o":4.965,"t":"2026-10-08T18:15:00Z","v":137360,"vw":4.96162},{"c":4.9892,"h":4.99,"l":4.95,"n":674,"o":4.96,"t":"2026-10-08T18:30:00Z","v":265276,"vw":4.966009},{"c":5.01,"h":5.01,"l":4.98,"n":728,"o":4.985,"t":"2026-10-08T18:45:00Z","v":387373,"vw":4.995163},{"c":5.025,"h":5.045,"l":5.01,"n":1140,"o":5.01,"t":"2026-10-08T19:00:00Z","v":337051,"vw":5.025553},{"c":5.01,"h":5.03,"l":5.01,"n":888,"o":5.02,"t":"2026-10-08T19:15:00Z","v":293122,"vw":5.020819},{"c":5.035,"h":5.035,"l":5.005,"n":1401,"o":5.015,"t":"2026-10-08T19:30:00Z","v":450847,"vw":5.017285},{"c":5.035,"h":5.05,"l":5.02,"n":2380,"o":5.035,"t":"2026-10-08T19:45:00Z","v":828945,"vw":5.035796},{"c":5.03,"h":5.05,"l":4.98,"n":53,"o":5.03,"t":"2026-10-08T20:00:00Z","v":2189545,"vw":5.019863},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-08T20:15:00Z","v":300,"vw":5.04},{"c":5.0463,"h":5.0463,"l":5.0062,"n":3,"o":5.0062,"t":"2026-10-08T20:30:00Z","v":506,"vw":5.016753},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-08T21:30:00Z","v":100,"vw":5},{"c":5.0464,"h":5.05,"l":5.04,"n":3,"o":5.04,"t":"2026-10-08T22:15:00Z","v":394,"vw":5.046548},{"c":5.0394,"h":5.0394,"l":5.0394,"n":1,"o":5.0394,"t":"2026-10-08T22:30:00Z","v":100,"vw":5.0394},{"c":5.03,"h":5.03,"l":5,"n":12,"o":5,"t":"2026-10-09T08:00:00Z","v":2544,"vw":5.024067},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-09T09:45:00Z","v":488,"vw":5.04},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-10-09T10:00:00Z","v":595,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-09T10:15:00Z","v":150,"vw":5.05},{"c":5.05,"h":5.06,"l":5.05,"n":12,"o":5.05,"t":"2026-10-09T10:30:00Z","v":13507,"vw":5.052108},{"c":5.0478,"h":5.05,"l":5.0478,"n":4,"o":5.05,"t":"2026-10-09T11:00:00Z","v":400,"vw":5.0492},{"c":5.05,"h":5.0597,"l":5.05,"n":13,"o":5.05,"t":"2026-10-09T11:15:00Z","v":11148,"vw":5.052203},{"c":5.06,"h":5.06,"l":5.05,"n":4,"o":5.05,"t":"2026-10-09T11:30:00Z","v":362,"vw":5.056161},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-10-09T11:45:00Z","v":243,"vw":5.05},{"c":5.055,"h":5.055,"l":5.055,"n":4,"o":5.055,"t":"2026-10-09T12:15:00Z","v":1001,"vw":5.055},{"c":5.0598,"h":5.0598,"l":5.0502,"n":4,"o":5.055,"t":"2026-10-09T12:30:00Z","v":3370,"vw":5.056427},{"c":5.0592,"h":5.0597,"l":5.05,"n":5,"o":5.059,"t":"2026-10-09T12:45:00Z","v":2003,"vw":5.057405},{"c":5.0515,"h":5.06,"l":5.0515,"n":7,"o":5.059,"t":"2026-10-09T13:00:00Z","v":2052,"vw":5.055605},{"c":5.06,"h":5.06,"l":5.05,"n":16,"o":5.05,"t":"2026-10-09T13:15:00Z","v":3831,"vw":5.059714},{"c":5.0151,"h":5.07,"l":4.96,"n":1702,"o":5.06,"t":"2026-10-09T13:30:00Z","v":423078,"vw":5.019411},{"c":4.99,"h":5.025,"l":4.9836,"n":758,"o":5.015,"t":"2026-10-09T13:45:00Z","v":205556,"vw":5.003906},{"c":5.025,"h":5.03,"l":4.9824,"n":813,"o":4.99,"t":"2026-10-09T14:00:00Z","v":136269,"vw":5.002664},{"c":5.045,"h":5.05,"l":5.025,"n":936,"o":5.025,"t":"2026-10-09T14:15:00Z","v":226655,"vw":5.03927},{"c":5.035,"h":5.05,"l":5.03,"n":633,"o":5.045,"t":"2026-10-09T14:30:00Z","v":94358,"vw":5.0396},{"c":5.025,"h":5.04,"l":5.02,"n":582,"o":5.0301,"t":"2026-10-09T14:45:00Z","v":109975,"vw":5.027079},{"c":5.045,"h":5.0499,"l":5.025,"n":608,"o":5.025,"t":"2026-10-09T15:00:00Z","v":132208,"vw":5.037978},{"c":5.055,"h":5.06,"l":5.04,"n":584,"o":5.045,"t":"2026-10-09T15:15:00Z","v":123173,"vw":5.054166},{"c":5.055,"h":5.07,"l":5.055,"n":678,"o":5.055,"t":"2026-10-09T15:30:00Z","v":248858,"vw":5.063957},{"c":5.055,"h":5.065,"l":5.045,"n":572,"o":5.055,"t":"2026-10-09T15:45:00Z","v":129350,"vw":5.055228},{"c":5.035,"h":5.055,"l":5.035,"n":484,"o":5.055,"t":"2026-10-09T16:00:00Z","v":104898,"vw":5.044915},{"c":5.035,"h":5.04,"l":5.02,"n":451,"o":5.035,"t":"2026-10-09T16:15:00Z","v":74264,"vw":5.03197},{"c":5.045,"h":5.055,"l":5.035,"n":508,"o":5.04,"t":"2026-10-09T16:30:00Z","v":67506,"vw":5.046401},{"c":5.0499,"h":5.06,"l":5.04,"n":723,"o":5.04,"t":"2026-10-09T16:45:00Z","v":152914,"vw":5.048745},{"c":5.045,"h":5.06,"l":5.04,"n":629,"o":5.0499,"t":"2026-10-09T17:00:00Z","v":139236,"vw":5.0495},{"c":5.045,"h":5.065,"l":5.045,"n":832,"o":5.045,"t":"2026-10-09T17:15:00Z","v":205802,"vw":5.053196},{"c":5.055,"h":5.06,"l":5.045,"n":583,"o":5.045,"t":"2026-10-09T17:30:00Z","v":135472,"vw":5.052962},{"c":5.055,"h":5.06,"l":5.05,"n":578,"o":5.055,"t":"2026-10-09T17:45:00Z","v":59527,"vw":5.054885},{"c":5.045,"h":5.06,"l":5.04,"n":711,"o":5.06,"t":"2026-10-09T18:00:00Z","v":120637,"vw":5.051798},{"c":5.055,"h":5.055,"l":5.04,"n":527,"o":5.05,"t":"2026-10-09T18:15:00Z","v":119185,"vw":5.048934},{"c":5.045,"h":5.06,"l":5.04,"n":489,"o":5.055,"t":"2026-10-09T18:30:00Z","v":76913,"vw":5.051079},{"c":5.055,"h":5.06,"l":5.035,"n":952,"o":5.045,"t":"2026-10-09T18:45:00Z","v":259568,"vw":5.049266},{"c":5.075,"h":5.08,"l":5.055,"n":723,"o":5.06,"t":"2026-10-09T19:00:00Z","v":155084,"vw":5.067489},{"c":5.065,"h":5.08,"l":5.06,"n":652,"o":5.075,"t":"2026-10-09T19:15:00Z","v":148936,"vw":5.065379},{"c":5.055,"h":5.065,"l":5.035,"n":1028,"o":5.06,"t":"2026-10-09T19:30:00Z","v":308058,"vw":5.048545},{"c":5.08,"h":5.08,"l":5.04,"n":2199,"o":5.05,"t":"2026-10-09T19:45:00Z","v":725587,"vw":5.067553},{"c":5.0897,"h":5.09,"l":5.08,"n":28,"o":5.08,"t":"2026-10-09T20:00:00Z","v":450863,"vw":5.080027},{"c":5.0894,"h":5.0894,"l":5.06,"n":4,"o":5.06,"t":"2026-10-09T20:15:00Z","v":806,"vw":5.0747},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-09T20:30:00Z","v":1000,"vw":5.06},{"c":5.075,"h":5.075,"l":5.075,"n":3,"o":5.075,"t":"2026-10-09T20:45:00Z","v":150,"vw":5.075},{"c":5.0604,"h":5.0604,"l":5.06,"n":5,"o":5.06,"t":"2026-10-09T21:00:00Z","v":1512,"vw":5.060266},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-09T21:30:00Z","v":100,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-09T21:45:00Z","v":16501,"vw":5.06},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-09T22:00:00Z","v":250,"vw":5.08},{"c":5.084,"h":5.084,"l":5.084,"n":1,"o":5.084,"t":"2026-10-09T22:15:00Z","v":100,"vw":5.084},{"c":5.0885,"h":5.0885,"l":5.0885,"n":1,"o":5.0885,"t":"2026-10-09T23:00:00Z","v":100,"vw":5.0885},{"c":5.11,"h":5.11,"l":5.09,"n":19,"o":5.1,"t":"2026-10-09T23:45:00Z","v":1905,"vw":5.103049},{"c":5.08,"h":5.14,"l":5.08,"n":27,"o":5.11,"t":"2026-10-12T08:00:00Z","v":1767,"vw":5.116691},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-12T08:15:00Z","v":148,"vw":5.11},{"c":5.12,"h":5.12,"l":5.11,"n":11,"o":5.11,"t":"2026-10-12T10:45:00Z","v":3900,"vw":5.110351},{"c":5.0892,"h":5.11,"l":5.0885,"n":27,"o":5.11,"t":"2026-10-12T11:00:00Z","v":3102,"vw":5.092355},{"c":5.09,"h":5.09,"l":5.09,"n":3,"o":5.09,"t":"2026-10-12T11:15:00Z","v":2931,"vw":5.09},{"c":5.08,"h":5.08,"l":5.08,"n":22,"o":5.08,"t":"2026-10-12T11:30:00Z","v":2975,"vw":5.08},{"c":5.0898,"h":5.0898,"l":5.08,"n":5,"o":5.08,"t":"2026-10-12T12:00:00Z","v":290,"vw":5.0849},{"c":5.07,"h":5.07,"l":5.07,"n":4,"o":5.07,"t":"2026-10-12T12:30:00Z","v":203,"vw":5.07},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-12T13:00:00Z","v":500,"vw":5.06},{"c":5.05,"h":5.08,"l":5.05,"n":26,"o":5.08,"t":"2026-10-12T13:15:00Z","v":1652,"vw":5.057497},{"c":5.0102,"h":5.06,"l":4.99,"n":1335,"o":5.05,"t":"2026-10-12T13:30:00Z","v":433446,"vw":5.020217},{"c":5.005,"h":5.03,"l":5,"n":541,"o":5.015,"t":"2026-10-12T13:45:00Z","v":185113,"vw":5.012278},{"c":4.985,"h":5.01,"l":4.975,"n":747,"o":5,"t":"2026-10-12T14:00:00Z","v":209852,"vw":4.986901},{"c":4.98,"h":4.985,"l":4.96,"n":802,"o":4.985,"t":"2026-10-12T14:15:00Z","v":177485,"vw":4.971554},{"c":4.975,"h":4.98,"l":4.96,"n":587,"o":4.975,"t":"2026-10-12T14:30:00Z","v":104023,"vw":4.971654},{"c":5.02,"h":5.03,"l":4.97,"n":738,"o":4.9799,"t":"2026-10-12T14:45:00Z","v":191789,"vw":5.000886},{"c":5.055,"h":5.055,"l":5.02,"n":659,"o":5.0201,"t":"2026-10-12T15:00:00Z","v":183911,"vw":5.036188},{"c":5.055,"h":5.07,"l":5.05,"n":507,"o":5.055,"t":"2026-10-12T15:15:00Z","v":162115,"vw":5.058392},{"c":5.07,"h":5.09,"l":5.055,"n":586,"o":5.055,"t":"2026-10-12T15:30:00Z","v":160806,"vw":5.073174},{"c":5.07,"h":5.08,"l":5.07,"n":335,"o":5.07,"t":"2026-10-12T15:45:00Z","v":29631,"vw":5.073},{"c":5.085,"h":5.1,"l":5.07,"n":484,"o":5.075,"t":"2026-10-12T16:00:00Z","v":140460,"vw":5.085612},{"c":5.085,"h":5.095,"l":5.08,"n":397,"o":5.09,"t":"2026-10-12T16:15:00Z","v":83699,"vw":5.087751},{"c":5.075,"h":5.085,"l":5.07,"n":416,"o":5.08,"t":"2026-10-12T16:30:00Z","v":62213,"vw":5.080345},{"c":5.065,"h":5.0799,"l":5.06,"n":381,"o":5.07,"t":"2026-10-12T16:45:00Z","v":75692,"vw":5.06768},{"c":5.065,"h":5.065,"l":5.05,"n":432,"o":5.06,"t":"2026-10-12T17:00:00Z","v":68497,"vw":5.058806},{"c":5.065,"h":5.07,"l":5.059,"n":444,"o":5.065,"t":"2026-10-12T17:15:00Z","v":72219,"vw":5.062172},{"c":5.065,"h":5.07,"l":5.055,"n":309,"o":5.065,"t":"2026-10-12T17:30:00Z","v":72000,"vw":5.062518},{"c":5.08,"h":5.09,"l":5.06,"n":510,"o":5.07,"t":"2026-10-12T17:45:00Z","v":110770,"vw":5.076354},{"c":5.085,"h":5.1,"l":5.07,"n":461,"o":5.085,"t":"2026-10-12T18:00:00Z","v":103053,"vw":5.085877},{"c":5.075,"h":5.09,"l":5.07,"n":398,"o":5.085,"t":"2026-10-12T18:15:00Z","v":66801,"vw":5.076439},{"c":5.085,"h":5.095,"l":5.07,"n":558,"o":5.0704,"t":"2026-10-12T18:30:00Z","v":123714,"vw":5.082699},{"c":5.08,"h":5.09,"l":5.075,"n":455,"o":5.08,"t":"2026-10-12T18:45:00Z","v":115032,"vw":5.081532},{"c":5.075,"h":5.1,"l":5.07,"n":558,"o":5.085,"t":"2026-10-12T19:00:00Z","v":157790,"vw":5.084779},{"c":5.055,"h":5.075,"l":5.05,"n":664,"o":5.075,"t":"2026-10-12T19:15:00Z","v":161209,"vw":5.064649},{"c":5.035,"h":5.06,"l":5.03,"n":817,"o":5.06,"t":"2026-10-12T19:30:00Z","v":255429,"vw":5.045504},{"c":5.055,"h":5.06,"l":5.04,"n":1878,"o":5.04,"t":"2026-10-12T19:45:00Z","v":414468,"vw":5.051272},{"c":5.04,"h":5.05,"l":5.04,"n":27,"o":5.05,"t":"2026-10-12T20:00:00Z","v":315203,"vw":5.049994},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-12T20:30:00Z","v":2500,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-12T21:15:00Z","v":200,"vw":5.06},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-12T21:45:00Z","v":100,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-12T22:15:00Z","v":102,"vw":5.09},{"c":5.06,"h":5.0655,"l":5.06,"n":3,"o":5.06,"t":"2026-10-12T22:45:00Z","v":511,"vw":5.062153},{"c":5.0646,"h":5.09,"l":5.0646,"n":5,"o":5.0896,"t":"2026-10-12T23:00:00Z","v":2100,"vw":5.079207},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-12T23:45:00Z","v":198,"vw":5.06},{"c":5.1,"h":5.1,"l":5.05,"n":13,"o":5.05,"t":"2026-10-13T08:00:00Z","v":513,"vw":5.080769},{"c":5.0997,"h":5.0997,"l":5.09,"n":2,"o":5.09,"t":"2026-10-13T08:45:00Z","v":968,"vw":5.09485},{"c":5.08,"h":5.08,"l":5.07,"n":7,"o":5.08,"t":"2026-10-13T11:00:00Z","v":6550,"vw":5.078546},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-13T11:15:00Z","v":100,"vw":5.08},{"c":5.0887,"h":5.0887,"l":5.0887,"n":1,"o":5.0887,"t":"2026-10-13T11:30:00Z","v":525,"vw":5.0887},{"c":5.09,"h":5.09,"l":5.08,"n":8,"o":5.08,"t":"2026-10-13T11:45:00Z","v":1737,"vw":5.082381},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-13T12:00:00Z","v":261,"vw":5.07},{"c":5.09,"h":5.0923,"l":5.09,"n":9,"o":5.0923,"t":"2026-10-13T12:30:00Z","v":1616,"vw":5.090719},{"c":5.1,"h":5.1,"l":5.0746,"n":26,"o":5.0999,"t":"2026-10-13T13:00:00Z","v":9750,"vw":5.095732},{"c":5.07,"h":5.095,"l":5.07,"n":45,"o":5.09,"t":"2026-10-13T13:15:00Z","v":12606,"vw":5.085501},{"c":5.08,"h":5.15,"l":5.07,"n":1087,"o":5.075,"t":"2026-10-13T13:30:00Z","v":375702,"vw":5.108274},{"c":5.02,"h":5.09,"l":5.02,"n":630,"o":5.08,"t":"2026-10-13T13:45:00Z","v":162447,"vw":5.056708},{"c":4.97,"h":5.0299,"l":4.96,"n":1231,"o":5.025,"t":"2026-10-13T14:00:00Z","v":263130,"vw":4.994597},{"c":4.96,"h":4.975,"l":4.95,"n":535,"o":4.96,"t":"2026-10-13T14:15:00Z","v":114579,"vw":4.960811},{"c":4.97,"h":4.99,"l":4.9529,"n":786,"o":4.965,"t":"2026-10-13T14:30:00Z","v":399211,"vw":4.975759},{"c":4.975,"h":4.975,"l":4.95,"n":621,"o":4.9699,"t":"2026-10-13T14:45:00Z","v":260284,"vw":4.960886},{"c":4.96,"h":4.9799,"l":4.96,"n":455,"o":4.975,"t":"2026-10-13T15:00:00Z","v":101886,"vw":4.969207},{"c":4.955,"h":4.96,"l":4.95,"n":487,"o":4.96,"t":"2026-10-13T15:15:00Z","v":118811,"vw":4.957572},{"c":4.9539,"h":4.966,"l":4.95,"n":634,"o":4.955,"t":"2026-10-13T15:30:00Z","v":164401,"vw":4.960853},{"c":4.935,"h":4.96,"l":4.93,"n":712,"o":4.95,"t":"2026-10-13T15:45:00Z","v":355053,"vw":4.947167},{"c":4.94,"h":4.96,"l":4.93,"n":616,"o":4.935,"t":"2026-10-13T16:00:00Z","v":271174,"vw":4.943168},{"c":4.92,"h":4.945,"l":4.92,"n":921,"o":4.935,"t":"2026-10-13T16:15:00Z","v":130511,"vw":4.93504},{"c":4.925,"h":4.93,"l":4.92,"n":601,"o":4.925,"t":"2026-10-13T16:30:00Z","v":74923,"vw":4.927285},{"c":4.925,"h":4.94,"l":4.92,"n":588,"o":4.925,"t":"2026-10-13T16:45:00Z","v":95081,"vw":4.931088},{"c":4.93,"h":4.9361,"l":4.9224,"n":401,"o":4.925,"t":"2026-10-13T17:00:00Z","v":58094,"vw":4.929364},{"c":4.92,"h":4.9299,"l":4.91,"n":611,"o":4.92,"t":"2026-10-13T17:15:00Z","v":149184,"vw":4.919629},{"c":4.935,"h":4.95,"l":4.91,"n":1025,"o":4.915,"t":"2026-10-13T17:30:00Z","v":289371,"vw":4.938776},{"c":4.915,"h":4.94,"l":4.91,"n":592,"o":4.93,"t":"2026-10-13T17:45:00Z","v":167431,"vw":4.924127},{"c":4.955,"h":4.965,"l":4.91,"n":721,"o":4.915,"t":"2026-10-13T18:00:00Z","v":198213,"vw":4.947892},{"c":4.975,"h":4.98,"l":4.95,"n":644,"o":4.955,"t":"2026-10-13T18:15:00Z","v":206301,"vw":4.966919},{"c":4.985,"h":4.995,"l":4.9701,"n":611,"o":4.975,"t":"2026-10-13T18:30:00Z","v":165898,"vw":4.982753},{"c":5.015,"h":5.015,"l":4.98,"n":599,"o":4.985,"t":"2026-10-13T18:45:00Z","v":376557,"vw":5.002299},{"c":5.025,"h":5.03,"l":5.005,"n":606,"o":5.02,"t":"2026-10-13T19:00:00Z","v":220593,"vw":5.015991},{"c":5.04,"h":5.04,"l":5.02,"n":536,"o":5.025,"t":"2026-10-13T19:15:00Z","v":109776,"vw":5.031079},{"c":5.045,"h":5.06,"l":5.0301,"n":1409,"o":5.05,"t":"2026-10-13T19:30:00Z","v":671632,"vw":5.04812},{"c":5.045,"h":5.09,"l":5.04,"n":2254,"o":5.05,"t":"2026-10-13T19:45:00Z","v":744903,"vw":5.065979},{"c":5.04,"h":5.06,"l":5.04,"n":23,"o":5.06,"t":"2026-10-13T20:00:00Z","v":341031,"vw":5.059981},{"c":5.0633,"h":5.0633,"l":5.06,"n":2,"o":5.06,"t":"2026-10-13T20:30:00Z","v":1110,"vw":5.06165},{"c":5.08,"h":5.08,"l":5.06,"n":3,"o":5.06,"t":"2026-10-13T21:00:00Z","v":600,"vw":5.07},{"c":5.08,"h":5.09,"l":5.08,"n":2,"o":5.09,"t":"2026-10-13T22:00:00Z","v":300,"vw":5.086667},{"c":5.0887,"h":5.0887,"l":5.0887,"n":1,"o":5.0887,"t":"2026-10-13T22:15:00Z","v":6400,"vw":5.0887},{"c":5.0605,"h":5.0609,"l":5.0605,"n":2,"o":5.0609,"t":"2026-10-13T22:45:00Z","v":615,"vw":5.060835},{"c":5.06,"h":5.06,"l":5.06,"n":9,"o":5.06,"t":"2026-10-14T08:00:00Z","v":258,"vw":5.06},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-14T09:30:00Z","v":1490,"vw":5.09},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-14T11:00:00Z","v":105,"vw":5.06},{"c":5.07,"h":5.07,"l":5.07,"n":9,"o":5.07,"t":"2026-10-14T11:15:00Z","v":7119,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-10-14T12:00:00Z","v":1117,"vw":5.07},{"c":5.07,"h":5.075,"l":5.07,"n":4,"o":5.07,"t":"2026-10-14T12:15:00Z","v":2036,"vw":5.072216},{"c":4.99,"h":5.06,"l":4.98,"n":50,"o":5.06,"t":"2026-10-14T12:30:00Z","v":9924,"vw":5.012519},{"c":4.99,"h":5,"l":4.99,"n":10,"o":4.99,"t":"2026-10-14T12:45:00Z","v":1914,"vw":4.991814},{"c":5,"h":5.035,"l":4.98,"n":6,"o":4.98,"t":"2026-10-14T13:15:00Z","v":2726,"vw":4.983219},{"c":4.985,"h":5.07,"l":4.95,"n":1300,"o":5,"t":"2026-10-14T13:30:00Z","v":417322,"vw":4.99304},{"c":5.025,"h":5.04,"l":4.99,"n":814,"o":4.99,"t":"2026-10-14T13:45:00Z","v":276202,"vw":5.017231},{"c":5.04,"h":5.06,"l":5.02,"n":889,"o":5.025,"t":"2026-10-14T14:00:00Z","v":246164,"vw":5.041524},{"c":5.055,"h":5.06,"l":5.03,"n":460,"o":5.04,"t":"2026-10-14T14:15:00Z","v":85270,"vw":5.050766},{"c":5.1,"h":5.1,"l":5.055,"n":710,"o":5.055,"t":"2026-10-14T14:30:00Z","v":274592,"vw":5.074327},{"c":5.06,"h":5.1,"l":5.06,"n":1116,"o":5.095,"t":"2026-10-14T14:45:00Z","v":492310,"vw":5.068972},{"c":5.065,"h":5.07,"l":5.05,"n":675,"o":5.0602,"t":"2026-10-14T15:00:00Z","v":137656,"vw":5.061875},{"c":5.075,"h":5.08,"l":5.06,"n":622,"o":5.065,"t":"2026-10-14T15:15:00Z","v":103989,"vw":5.07159},{"c":5.075,"h":5.1,"l":5.07,"n":733,"o":5.075,"t":"2026-10-14T15:30:00Z","v":203757,"vw":5.086332},{"c":5.085,"h":5.09,"l":5.07,"n":536,"o":5.075,"t":"2026-10-14T15:45:00Z","v":96445,"vw":5.082487},{"c":5.085,"h":5.09,"l":5.08,"n":634,"o":5.085,"t":"2026-10-14T16:00:00Z","v":93648,"vw":5.08438},{"c":5.085,"h":5.0951,"l":5.07,"n":798,"o":5.0826,"t":"2026-10-14T16:15:00Z","v":280648,"vw":5.085612},{"c":5.085,"h":5.09,"l":5.075,"n":692,"o":5.085,"t":"2026-10-14T16:30:00Z","v":365594,"vw":5.081579},{"c":5.0621,"h":5.085,"l":5.06,"n":643,"o":5.08,"t":"2026-10-14T16:45:00Z","v":103417,"vw":5.073776},{"c":5.075,"h":5.08,"l":5.06,"n":632,"o":5.065,"t":"2026-10-14T17:00:00Z","v":136008,"vw":5.069131},{"c":5.065,"h":5.0761,"l":5.06,"n":698,"o":5.075,"t":"2026-10-14T17:15:00Z","v":115798,"vw":5.069236},{"c":5.065,"h":5.07,"l":5.06,"n":672,"o":5.065,"t":"2026-10-14T17:30:00Z","v":109931,"vw":5.066382},{"c":5.075,"h":5.08,"l":5.05,"n":951,"o":5.065,"t":"2026-10-14T17:45:00Z","v":391482,"vw":5.067962},{"c":5.085,"h":5.09,"l":5.075,"n":638,"o":5.075,"t":"2026-10-14T18:00:00Z","v":143744,"vw":5.082871},{"c":5.085,"h":5.09,"l":5.07,"n":784,"o":5.085,"t":"2026-10-14T18:15:00Z","v":128096,"vw":5.083317},{"c":5.065,"h":5.09,"l":5.065,"n":833,"o":5.085,"t":"2026-10-14T18:30:00Z","v":176018,"vw":5.079667},{"c":5.085,"h":5.09,"l":5.06,"n":849,"o":5.065,"t":"2026-10-14T18:45:00Z","v":256335,"vw":5.076144},{"c":5.075,"h":5.1,"l":5.075,"n":802,"o":5.085,"t":"2026-10-14T19:00:00Z","v":194839,"vw":5.088691},{"c":5.075,"h":5.085,"l":5.07,"n":760,"o":5.075,"t":"2026-10-14T19:15:00Z","v":188860,"vw":5.078778},{"c":5.075,"h":5.08,"l":5.07,"n":853,"o":5.07,"t":"2026-10-14T19:30:00Z","v":156769,"vw":5.076245},{"c":5.09,"h":5.09,"l":5.06,"n":2383,"o":5.07,"t":"2026-10-14T19:45:00Z","v":723684,"vw":5.075512},{"c":5.09,"h":5.09,"l":5.08,"n":21,"o":5.08,"t":"2026-10-14T20:00:00Z","v":418171,"vw":5.080004},{"c":5.05,"h":5.08,"l":5.05,"n":7,"o":5.08,"t":"2026-10-14T20:15:00Z","v":886,"vw":5.072657},{"c":5.0601,"h":5.0601,"l":5.06,"n":4,"o":5.0601,"t":"2026-10-14T20:30:00Z","v":70000,"vw":5.060071},{"c":5.07,"h":5.0954,"l":5.07,"n":5,"o":5.0954,"t":"2026-10-14T20:45:00Z","v":35431,"vw":5.070168},{"c":5.07,"h":5.09,"l":5.07,"n":5,"o":5.09,"t":"2026-10-14T21:00:00Z","v":1488,"vw":5.071669},{"c":5.08,"h":5.09,"l":5.08,"n":4,"o":5.09,"t":"2026-10-14T21:45:00Z","v":703,"vw":5.08316},{"c":5.0801,"h":5.0801,"l":5.07,"n":19,"o":5.08,"t":"2026-10-14T22:15:00Z","v":2300,"vw":5.073297},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-14T22:30:00Z","v":19911,"vw":5.1},{"c":5.0601,"h":5.08,"l":5.0601,"n":12,"o":5.08,"t":"2026-10-14T23:00:00Z","v":5412,"vw":5.060844},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-14T23:30:00Z","v":600,"vw":5.05},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-14T23:45:00Z","v":102,"vw":5.08},{"c":5.08,"h":5.09,"l":5.07,"n":11,"o":5.07,"t":"2026-10-15T08:00:00Z","v":1357,"vw":5.087115},{"c":5.08,"h":5.08,"l":5.08,"n":5,"o":5.08,"t":"2026-10-15T08:15:00Z","v":723,"vw":5.08},{"c":5.09,"h":5.09,"l":5.085,"n":2,"o":5.085,"t":"2026-10-15T08:45:00Z","v":300,"vw":5.088333},{"c":5.09,"h":5.09,"l":5.09,"n":7,"o":5.09,"t":"2026-10-15T09:15:00Z","v":3973,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-15T09:30:00Z","v":110,"vw":5.09},{"c":5.11,"h":5.11,"l":5.095,"n":27,"o":5.1,"t":"2026-10-15T11:00:00Z","v":14029,"vw":5.102727},{"c":5.11,"h":5.1101,"l":5.11,"n":10,"o":5.11,"t":"2026-10-15T11:15:00Z","v":1424,"vw":5.110007},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-15T11:30:00Z","v":451,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-10-15T11:45:00Z","v":303,"vw":5.11},{"c":5.13,"h":5.13,"l":5.12,"n":49,"o":5.12,"t":"2026-10-15T12:00:00Z","v":16244,"vw":5.124238},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-15T12:15:00Z","v":1000,"vw":5.13},{"c":5.11,"h":5.13,"l":5.11,"n":20,"o":5.13,"t":"2026-10-15T12:30:00Z","v":9961,"vw":5.126464},{"c":5.12,"h":5.12,"l":5.101,"n":3,"o":5.101,"t":"2026-10-15T12:45:00Z","v":401,"vw":5.11525},{"c":5.12,"h":5.12,"l":5.12,"n":7,"o":5.12,"t":"2026-10-15T13:15:00Z","v":1504,"vw":5.12},{"c":5.125,"h":5.195,"l":5.12,"n":2120,"o":5.12,"t":"2026-10-15T13:30:00Z","v":772775,"vw":5.150067},{"c":5.205,"h":5.24,"l":5.125,"n":1383,"o":5.125,"t":"2026-10-15T13:45:00Z","v":377141,"vw":5.201581},{"c":5.235,"h":5.25,"l":5.2007,"n":2210,"o":5.21,"t":"2026-10-15T14:00:00Z","v":493984,"vw":5.234697},{"c":5.24,"h":5.24,"l":5.22,"n":934,"o":5.24,"t":"2026-10-15T14:15:00Z","v":152664,"vw":5.232117},{"c":5.26,"h":5.27,"l":5.235,"n":915,"o":5.235,"t":"2026-10-15T14:30:00Z","v":282310,"vw":5.255009},{"c":5.27,"h":5.28,"l":5.24,"n":1139,"o":5.25,"t":"2026-10-15T14:45:00Z","v":239001,"vw":5.259909},{"c":5.275,"h":5.28,"l":5.26,"n":681,"o":5.265,"t":"2026-10-15T15:00:00Z","v":147693,"vw":5.271458},{"c":5.255,"h":5.28,"l":5.245,"n":805,"o":5.28,"t":"2026-10-15T15:15:00Z","v":166658,"vw":5.25728},{"c":5.235,"h":5.27,"l":5.23,"n":806,"o":5.26,"t":"2026-10-15T15:30:00Z","v":265084,"vw":5.246715},{"c":5.225,"h":5.25,"l":5.225,"n":724,"o":5.235,"t":"2026-10-15T15:45:00Z","v":225833,"vw":5.236306},{"c":5.21,"h":5.23,"l":5.2,"n":880,"o":5.22,"t":"2026-10-15T16:00:00Z","v":371130,"vw":5.216771},{"c":5.235,"h":5.24,"l":5.205,"n":716,"o":5.205,"t":"2026-10-15T16:15:00Z","v":158714,"vw":5.220831},{"c":5.25,"h":5.25,"l":5.235,"n":397,"o":5.24,"t":"2026-10-15T16:30:00Z","v":89117,"vw":5.245177},{"c":5.255,"h":5.26,"l":5.24,"n":480,"o":5.25,"t":"2026-10-15T16:45:00Z","v":140504,"vw":5.249606},{"c":5.235,"h":5.26,"l":5.235,"n":623,"o":5.26,"t":"2026-10-15T17:00:00Z","v":171965,"vw":5.244704},{"c":5.23,"h":5.24,"l":5.22,"n":578,"o":5.24,"t":"2026-10-15T17:15:00Z","v":152455,"vw":5.232774},{"c":5.235,"h":5.24,"l":5.225,"n":582,"o":5.23,"t":"2026-10-15T17:30:00Z","v":167909,"vw":5.230388},{"c":5.24,"h":5.24,"l":5.23,"n":538,"o":5.235,"t":"2026-10-15T17:45:00Z","v":114490,"vw":5.238354},{"c":5.23,"h":5.24,"l":5.22,"n":547,"o":5.235,"t":"2026-10-15T18:00:00Z","v":126464,"vw":5.23365},{"c":5.225,"h":5.24,"l":5.21,"n":667,"o":5.23,"t":"2026-10-15T18:15:00Z","v":222823,"vw":5.224692},{"c":5.215,"h":5.23,"l":5.215,"n":585,"o":5.23,"t":"2026-10-15T18:30:00Z","v":130027,"vw":5.222532},{"c":5.215,"h":5.225,"l":5.21,"n":536,"o":5.215,"t":"2026-10-15T18:45:00Z","v":131435,"vw":5.218933},{"c":5.215,"h":5.22,"l":5.21,"n":560,"o":5.22,"t":"2026-10-15T19:00:00Z","v":108390,"vw":5.2149},{"c":5.2,"h":5.22,"l":5.2,"n":790,"o":5.215,"t":"2026-10-15T19:15:00Z","v":148527,"vw":5.20922},{"c":5.175,"h":5.205,"l":5.17,"n":1198,"o":5.2,"t":"2026-10-15T19:30:00Z","v":277370,"vw":5.186715},{"c":5.185,"h":5.19,"l":5.16,"n":2544,"o":5.175,"t":"2026-10-15T19:45:00Z","v":714057,"vw":5.175676},{"c":5.17,"h":5.18,"l":5.17,"n":22,"o":5.18,"t":"2026-10-15T20:00:00Z","v":549188,"vw":5.179941},{"c":5.1712,"h":5.1824,"l":5.17,"n":3,"o":5.1824,"t":"2026-10-15T20:30:00Z","v":522,"vw":5.175211},{"c":5.18,"h":5.25,"l":5.17,"n":29,"o":5.25,"t":"2026-10-15T20:45:00Z","v":26261,"vw":5.18231},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-15T21:00:00Z","v":100,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-15T21:45:00Z","v":864,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-15T22:15:00Z","v":1010,"vw":5.2},{"c":5.239,"h":5.239,"l":5.239,"n":1,"o":5.239,"t":"2026-10-15T22:30:00Z","v":100,"vw":5.239},{"c":5.2367,"h":5.2367,"l":5.22,"n":2,"o":5.22,"t":"2026-10-15T23:15:00Z","v":976,"vw":5.223011},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-15T23:30:00Z","v":300,"vw":5.19},{"c":5.23,"h":5.23,"l":5.23,"n":4,"o":5.23,"t":"2026-10-16T08:00:00Z","v":1004,"vw":5.23},{"c":5.25,"h":5.25,"l":5.24,"n":9,"o":5.24,"t":"2026-10-16T11:00:00Z","v":301,"vw":5.245},{"c":5.2,"h":5.2,"l":5.2,"n":8,"o":5.2,"t":"2026-10-16T11:45:00Z","v":256,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":5,"o":5.19,"t":"2026-10-16T12:00:00Z","v":838,"vw":5.19},{"c":5.2,"h":5.21,"l":5.2,"n":4,"o":5.21,"t":"2026-10-16T12:30:00Z","v":233,"vw":5.205121},{"c":5.2,"h":5.26,"l":5.2,"n":18,"o":5.23,"t":"2026-10-16T12:45:00Z","v":2203,"vw":5.240776},{"c":5.26,"h":5.26,"l":5.19,"n":2,"o":5.19,"t":"2026-10-16T13:00:00Z","v":1500,"vw":5.236667},{"c":5.1108,"h":5.24,"l":5.11,"n":1496,"o":5.2,"t":"2026-10-16T13:30:00Z","v":351487,"vw":5.159492},{"c":5.095,"h":5.11,"l":5.085,"n":931,"o":5.11,"t":"2026-10-16T13:45:00Z","v":335564,"vw":5.093782},{"c":5.1,"h":5.1,"l":5.06,"n":935,"o":5.09,"t":"2026-10-16T14:00:00Z","v":457200,"vw":5.078901},{"c":5.09,"h":5.11,"l":5.08,"n":387,"o":5.1,"t":"2026-10-16T14:15:00Z","v":82004,"vw":5.093134},{"c":5.075,"h":5.0985,"l":5.07,"n":447,"o":5.0915,"t":"2026-10-16T14:30:00Z","v":151938,"vw":5.084073},{"c":5.07,"h":5.0862,"l":5.055,"n":662,"o":5.0798,"t":"2026-10-16T14:45:00Z","v":159805,"vw":5.069075},{"c":5.0601,"h":5.09,"l":5.06,"n":840,"o":5.065,"t":"2026-10-16T15:00:00Z","v":327880,"vw":5.071099},{"c":5.055,"h":5.0673,"l":5.04,"n":539,"o":5.06,"t":"2026-10-16T15:15:00Z","v":280725,"vw":5.054834},{"c":5.065,"h":5.07,"l":5.05,"n":429,"o":5.055,"t":"2026-10-16T15:30:00Z","v":77138,"vw":5.060942},{"c":5.0471,"h":5.0671,"l":5.04,"n":422,"o":5.065,"t":"2026-10-16T15:45:00Z","v":83390,"vw":5.054779},{"c":5.0238,"h":5.045,"l":5.02,"n":441,"o":5.045,"t":"2026-10-16T16:00:00Z","v":132101,"vw":5.029612},{"c":5.015,"h":5.03,"l":5.01,"n":471,"o":5.025,"t":"2026-10-16T16:15:00Z","v":190780,"vw":5.015006},{"c":4.975,"h":5.015,"l":4.97,"n":798,"o":5.015,"t":"2026-10-16T16:30:00Z","v":299233,"vw":4.992357},{"c":4.98,"h":4.99,"l":4.97,"n":454,"o":4.9781,"t":"2026-10-16T16:45:00Z","v":131253,"vw":4.979471},{"c":4.94,"h":4.98,"l":4.94,"n":689,"o":4.975,"t":"2026-10-16T17:00:00Z","v":240934,"vw":4.956327},{"c":4.9697,"h":4.97,"l":4.93,"n":693,"o":4.945,"t":"2026-10-16T17:15:00Z","v":412701,"vw":4.952139},{"c":4.975,"h":4.98,"l":4.9601,"n":648,"o":4.9627,"t":"2026-10-16T17:30:00Z","v":261677,"vw":4.97029},{"c":4.965,"h":4.98,"l":4.96,"n":430,"o":4.9786,"t":"2026-10-16T17:45:00Z","v":152381,"vw":4.968633},{"c":4.955,"h":4.9677,"l":4.95,"n":421,"o":4.965,"t":"2026-10-16T18:00:00Z","v":115956,"vw":4.959702},{"c":4.9499,"h":4.955,"l":4.94,"n":553,"o":4.95,"t":"2026-10-16T18:15:00Z","v":274011,"vw":4.946149},{"c":4.955,"h":4.96,"l":4.94,"n":865,"o":4.94,"t":"2026-10-16T18:30:00Z","v":302621,"vw":4.952195},{"c":4.9542,"h":4.96,"l":4.94,"n":748,"o":4.955,"t":"2026-10-16T18:45:00Z","v":227303,"vw":4.951519},{"c":4.9601,"h":4.97,"l":4.95,"n":875,"o":4.955,"t":"2026-10-16T19:00:00Z","v":206044,"vw":4.959506},{"c":4.96,"h":4.97,"l":4.96,"n":536,"o":4.97,"t":"2026-10-16T19:15:00Z","v":111276,"vw":4.96714},{"c":4.95,"h":4.975,"l":4.95,"n":1034,"o":4.9631,"t":"2026-10-16T19:30:00Z","v":257998,"vw":4.960392},{"c":4.975,"h":4.98,"l":4.95,"n":1917,"o":4.955,"t":"2026-10-16T19:45:00Z","v":524828,"vw":4.965286},{"c":4.9752,"h":5,"l":4.96,"n":68,"o":4.97,"t":"2026-10-16T20:00:00Z","v":713493,"vw":4.970155},{"c":4.9715,"h":4.98,"l":4.95,"n":12,"o":4.98,"t":"2026-10-16T20:15:00Z","v":8323,"vw":4.965325},{"c":4.98,"h":4.98,"l":4.972,"n":10,"o":4.9799,"t":"2026-10-16T20:30:00Z","v":3630,"vw":4.97955},{"c":4.9799,"h":4.9799,"l":4.9799,"n":1,"o":4.9799,"t":"2026-10-16T20:45:00Z","v":100,"vw":4.9799},{"c":4.98,"h":4.98,"l":4.97,"n":7,"o":4.97,"t":"2026-10-16T21:00:00Z","v":10484,"vw":4.979546},{"c":4.97,"h":4.98,"l":4.965,"n":10,"o":4.98,"t":"2026-10-16T21:15:00Z","v":2632,"vw":4.974985},{"c":4.99,"h":4.99,"l":4.9897,"n":8,"o":4.99,"t":"2026-10-16T21:30:00Z","v":882,"vw":4.989883},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-16T21:45:00Z","v":200,"vw":4.99},{"c":4.9702,"h":4.99,"l":4.9702,"n":7,"o":4.99,"t":"2026-10-16T22:00:00Z","v":811,"vw":4.973013},{"c":4.97,"h":4.9715,"l":4.97,"n":3,"o":4.9715,"t":"2026-10-16T22:15:00Z","v":435,"vw":4.97037},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-16T22:30:00Z","v":205,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-16T22:45:00Z","v":100,"vw":4.98},{"c":4.9799,"h":4.9799,"l":4.97,"n":2,"o":4.97,"t":"2026-10-16T23:00:00Z","v":225,"vw":4.9755},{"c":4.98,"h":4.98,"l":4.98,"n":7,"o":4.98,"t":"2026-10-16T23:30:00Z","v":178,"vw":4.98},{"c":4.9899,"h":4.9899,"l":4.9899,"n":2,"o":4.9899,"t":"2026-10-16T23:45:00Z","v":101,"vw":4.9899},{"c":5.01,"h":5.01,"l":5.01,"n":27,"o":5.01,"t":"2026-10-19T08:00:00Z","v":703,"vw":5.01},{"c":5.0183,"h":5.0187,"l":5.014,"n":3,"o":5.0187,"t":"2026-10-19T08:30:00Z","v":900,"vw":5.017},{"c":4.98,"h":4.98,"l":4.98,"n":6,"o":4.98,"t":"2026-10-19T09:00:00Z","v":239,"vw":4.98},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-19T09:30:00Z","v":188,"vw":4.99},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-10-19T10:15:00Z","v":400,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-19T10:30:00Z","v":2090,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-19T10:45:00Z","v":500,"vw":4.98},{"c":4.99,"h":4.99,"l":4.98,"n":11,"o":4.98,"t":"2026-10-19T11:00:00Z","v":793,"vw":4.98256},{"c":5.01,"h":5.02,"l":4.99,"n":15,"o":4.99,"t":"2026-10-19T11:15:00Z","v":8812,"vw":4.99841},{"c":4.99,"h":4.99,"l":4.98,"n":5,"o":4.98,"t":"2026-10-19T11:30:00Z","v":8302,"vw":4.980964},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-19T11:45:00Z","v":600,"vw":4.97},{"c":4.98,"h":5.02,"l":4.97,"n":22,"o":4.98,"t":"2026-10-19T12:00:00Z","v":8624,"vw":4.971657},{"c":4.97,"h":4.98,"l":4.97,"n":7,"o":4.98,"t":"2026-10-19T12:15:00Z","v":1637,"vw":4.979339},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-19T12:30:00Z","v":1000,"vw":5},{"c":5.02,"h":5.02,"l":5.0123,"n":2,"o":5.0123,"t":"2026-10-19T12:45:00Z","v":6037,"vw":5.014796},{"c":4.98,"h":5,"l":4.98,"n":2,"o":5,"t":"2026-10-19T13:00:00Z","v":300,"vw":4.986667},{"c":5.02,"h":5.02,"l":4.96,"n":60,"o":4.98,"t":"2026-10-19T13:15:00Z","v":10674,"vw":4.969506},{"c":4.87,"h":4.95,"l":4.85,"n":1684,"o":4.95,"t":"2026-10-19T13:30:00Z","v":522175,"vw":4.894392},{"c":4.795,"h":4.8699,"l":4.75,"n":1780,"o":4.865,"t":"2026-10-19T13:45:00Z","v":508634,"vw":4.802493},{"c":4.835,"h":4.84,"l":4.7837,"n":859,"o":4.8,"t":"2026-10-19T14:00:00Z","v":214703,"vw":4.811071},{"c":4.825,"h":4.855,"l":4.82,"n":963,"o":4.84,"t":"2026-10-19T14:15:00Z","v":239217,"vw":4.833082},{"c":4.835,"h":4.84,"l":4.8222,"n":558,"o":4.83,"t":"2026-10-19T14:30:00Z","v":98828,"vw":4.83107},{"c":4.82,"h":4.84,"l":4.805,"n":767,"o":4.835,"t":"2026-10-19T14:45:00Z","v":195474,"vw":4.817694},{"c":4.83,"h":4.835,"l":4.82,"n":529,"o":4.82,"t":"2026-10-19T15:00:00Z","v":133675,"vw":4.827623},{"c":4.825,"h":4.835,"l":4.82,"n":519,"o":4.83,"t":"2026-10-19T15:15:00Z","v":63663,"vw":4.826162},{"c":4.815,"h":4.83,"l":4.81,"n":785,"o":4.825,"t":"2026-10-19T15:30:00Z","v":243427,"vw":4.819319},{"c":4.805,"h":4.82,"l":4.8,"n":843,"o":4.81,"t":"2026-10-19T15:45:00Z","v":153834,"vw":4.811202},{"c":4.7808,"h":4.8099,"l":4.78,"n":836,"o":4.8099,"t":"2026-10-19T16:00:00Z","v":167624,"vw":4.792305},{"c":4.78,"h":4.79,"l":4.77,"n":811,"o":4.7801,"t":"2026-10-19T16:15:00Z","v":132761,"vw":4.778539},{"c":4.77,"h":4.78,"l":4.76,"n":643,"o":4.78,"t":"2026-10-19T16:30:00Z","v":138140,"vw":4.773052},{"c":4.7871,"h":4.79,"l":4.76,"n":733,"o":4.765,"t":"2026-10-19T16:45:00Z","v":196100,"vw":4.771746},{"c":4.7777,"h":4.79,"l":4.77,"n":614,"o":4.785,"t":"2026-10-19T17:00:00Z","v":86827,"vw":4.780022},{"c":4.795,"h":4.795,"l":4.76,"n":707,"o":4.77,"t":"2026-10-19T17:15:00Z","v":187955,"vw":4.773788},{"c":4.8013,"h":4.81,"l":4.78,"n":669,"o":4.795,"t":"2026-10-19T17:30:00Z","v":108117,"vw":4.793891},{"c":4.81,"h":4.82,"l":4.8,"n":756,"o":4.81,"t":"2026-10-19T17:45:00Z","v":165747,"vw":4.810931},{"c":4.82,"h":4.8201,"l":4.8,"n":878,"o":4.815,"t":"2026-10-19T18:00:00Z","v":217535,"vw":4.815355},{"c":4.83,"h":4.835,"l":4.811,"n":838,"o":4.811,"t":"2026-10-19T18:15:00Z","v":158037,"vw":4.825683},{"c":4.825,"h":4.83,"l":4.82,"n":741,"o":4.8299,"t":"2026-10-19T18:30:00Z","v":104548,"vw":4.823952},{"c":4.81,"h":4.83,"l":4.81,"n":718,"o":4.825,"t":"2026-10-19T18:45:00Z","v":119739,"vw":4.817071},{"c":4.81,"h":4.82,"l":4.79,"n":1227,"o":4.81,"t":"2026-10-19T19:00:00Z","v":299054,"vw":4.809675},{"c":4.795,"h":4.815,"l":4.79,"n":868,"o":4.805,"t":"2026-10-19T19:15:00Z","v":190111,"vw":4.806745},{"c":4.795,"h":4.8,"l":4.77,"n":1054,"o":4.79,"t":"2026-10-19T19:30:00Z","v":255855,"vw":4.783386},{"c":4.775,"h":4.82,"l":4.77,"n":2919,"o":4.8,"t":"2026-10-19T19:45:00Z","v":803937,"vw":4.790018},{"c":4.81,"h":4.81,"l":4.76,"n":40,"o":4.77,"t":"2026-10-19T20:00:00Z","v":603882,"vw":4.770132},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-19T20:15:00Z","v":1500,"vw":4.8},{"c":4.78,"h":4.78,"l":4.77,"n":6,"o":4.77,"t":"2026-10-19T20:30:00Z","v":904,"vw":4.778033},{"c":4.775,"h":4.7799,"l":4.775,"n":4,"o":4.7799,"t":"2026-10-19T20:45:00Z","v":690,"vw":4.77853},{"c":4.7797,"h":4.78,"l":4.77,"n":6,"o":4.7798,"t":"2026-10-19T21:00:00Z","v":11046,"vw":4.779494},{"c":4.75,"h":4.77,"l":4.75,"n":47,"o":4.77,"t":"2026-10-19T21:15:00Z","v":185056,"vw":4.750351},{"c":4.77,"h":4.77,"l":4.7535,"n":4,"o":4.7535,"t":"2026-10-19T21:30:00Z","v":320,"vw":4.758705},{"c":4.7773,"h":4.78,"l":4.76,"n":11,"o":4.76,"t":"2026-10-19T21:45:00Z","v":1532,"vw":4.776789},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-19T23:00:00Z","v":500,"vw":4.78},{"c":4.7785,"h":4.7785,"l":4.7785,"n":1,"o":4.7785,"t":"2026-10-19T23:15:00Z","v":272,"vw":4.7785},{"c":4.78,"h":4.78,"l":4.77,"n":3,"o":4.77,"t":"2026-10-19T23:30:00Z","v":300,"vw":4.776533},{"c":4.78,"h":4.78,"l":4.78,"n":8,"o":4.78,"t":"2026-10-20T08:00:00Z","v":1656,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-20T08:15:00Z","v":600,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-20T09:00:00Z","v":598,"vw":4.78},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-20T09:15:00Z","v":500,"vw":4.77},{"c":4.76,"h":4.76,"l":4.76,"n":10,"o":4.76,"t":"2026-10-20T09:30:00Z","v":492,"vw":4.76},{"c":4.764,"h":4.8,"l":4.761,"n":5,"o":4.8,"t":"2026-10-20T11:00:00Z","v":4160,"vw":4.763733},{"c":4.76,"h":4.78,"l":4.76,"n":7,"o":4.78,"t":"2026-10-20T11:15:00Z","v":3154,"vw":4.763348},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-20T11:30:00Z","v":1001,"vw":4.78},{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-10-20T11:45:00Z","v":2164,"vw":4.77},{"c":4.76,"h":4.78,"l":4.76,"n":3,"o":4.78,"t":"2026-10-20T12:00:00Z","v":1615,"vw":4.767366},{"c":4.76,"h":4.79,"l":4.76,"n":8,"o":4.76,"t":"2026-10-20T12:15:00Z","v":2363,"vw":4.773263},{"c":4.77,"h":4.77,"l":4.76,"n":13,"o":4.76,"t":"2026-10-20T12:30:00Z","v":7360,"vw":4.764527},{"c":4.76,"h":4.7768,"l":4.76,"n":3,"o":4.7768,"t":"2026-10-20T12:45:00Z","v":665,"vw":4.762585},{"c":4.76,"h":4.78,"l":4.76,"n":3,"o":4.78,"t":"2026-10-20T13:00:00Z","v":550,"vw":4.767254},{"c":4.76,"h":4.79,"l":4.75,"n":152,"o":4.77,"t":"2026-10-20T13:15:00Z","v":42629,"vw":4.772069},{"c":4.93,"h":4.935,"l":4.75,"n":1812,"o":4.76,"t":"2026-10-20T13:30:00Z","v":981252,"vw":4.83846},{"c":4.96,"h":4.995,"l":4.93,"n":1032,"o":4.935,"t":"2026-10-20T13:45:00Z","v":477642,"vw":4.960398},{"c":4.915,"h":4.97,"l":4.91,"n":901,"o":4.96,"t":"2026-10-20T14:00:00Z","v":266243,"vw":4.934698},{"c":4.9803,"h":4.99,"l":4.91,"n":614,"o":4.9103,"t":"2026-10-20T14:15:00Z","v":124490,"vw":4.942427},{"c":4.955,"h":4.99,"l":4.94,"n":773,"o":4.99,"t":"2026-10-20T14:30:00Z","v":268834,"vw":4.957577},{"c":4.97,"h":4.98,"l":4.955,"n":645,"o":4.955,"t":"2026-10-20T14:45:00Z","v":135726,"vw":4.965632},{"c":4.955,"h":4.97,"l":4.945,"n":833,"o":4.97,"t":"2026-10-20T15:00:00Z","v":225191,"vw":4.957569},{"c":4.935,"h":4.96,"l":4.93,"n":729,"o":4.96,"t":"2026-10-20T15:15:00Z","v":323336,"vw":4.946833},{"c":4.93,"h":4.95,"l":4.92,"n":879,"o":4.935,"t":"2026-10-20T15:30:00Z","v":337692,"vw":4.936087},{"c":4.915,"h":4.935,"l":4.91,"n":541,"o":4.93,"t":"2026-10-20T15:45:00Z","v":186638,"vw":4.922232},{"c":4.915,"h":4.9299,"l":4.91,"n":629,"o":4.915,"t":"2026-10-20T16:00:00Z","v":196781,"vw":4.919462},{"c":4.93,"h":4.94,"l":4.91,"n":515,"o":4.915,"t":"2026-10-20T16:15:00Z","v":95852,"vw":4.922992},{"c":4.955,"h":4.96,"l":4.9361,"n":459,"o":4.9361,"t":"2026-10-20T16:30:00Z","v":80929,"vw":4.94673},{"c":4.935,"h":4.9561,"l":4.93,"n":337,"o":4.955,"t":"2026-10-20T16:45:00Z","v":57620,"vw":4.942923},{"c":4.95,"h":4.96,"l":4.93,"n":560,"o":4.93,"t":"2026-10-20T17:00:00Z","v":131707,"vw":4.947415},{"c":4.945,"h":4.955,"l":4.935,"n":415,"o":4.95,"t":"2026-10-20T17:15:00Z","v":162178,"vw":4.944589},{"c":4.935,"h":4.95,"l":4.92,"n":546,"o":4.945,"t":"2026-10-20T17:30:00Z","v":209835,"vw":4.929992},{"c":4.94,"h":4.94,"l":4.93,"n":399,"o":4.93,"t":"2026-10-20T17:45:00Z","v":49853,"vw":4.938253},{"c":4.94,"h":4.95,"l":4.93,"n":692,"o":4.935,"t":"2026-10-20T18:00:00Z","v":170370,"vw":4.939694},{"c":4.92,"h":4.9499,"l":4.92,"n":678,"o":4.94,"t":"2026-10-20T18:15:00Z","v":256178,"vw":4.934792},{"c":4.92,"h":4.93,"l":4.92,"n":556,"o":4.925,"t":"2026-10-20T18:30:00Z","v":56293,"vw":4.92247},{"c":4.94,"h":4.95,"l":4.92,"n":914,"o":4.925,"t":"2026-10-20T18:45:00Z","v":209721,"vw":4.937365},{"c":4.95,"h":4.96,"l":4.94,"n":726,"o":4.9401,"t":"2026-10-20T19:00:00Z","v":116935,"vw":4.947585},{"c":4.925,"h":4.96,"l":4.92,"n":845,"o":4.955,"t":"2026-10-20T19:15:00Z","v":154684,"vw":4.941006},{"c":4.935,"h":4.935,"l":4.91,"n":932,"o":4.925,"t":"2026-10-20T19:30:00Z","v":187251,"vw":4.923413},{"c":4.91,"h":4.94,"l":4.9,"n":2457,"o":4.935,"t":"2026-10-20T19:45:00Z","v":815986,"vw":4.916518},{"c":4.91,"h":4.91,"l":4.91,"n":27,"o":4.91,"t":"2026-10-20T20:00:00Z","v":565645,"vw":4.91},{"c":4.95,"h":4.95,"l":4.92,"n":5,"o":4.92,"t":"2026-10-20T20:15:00Z","v":6200,"vw":4.920484},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-20T20:30:00Z","v":300,"vw":4.92},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-20T21:00:00Z","v":100,"vw":4.94},{"c":4.93,"h":4.94,"l":4.93,"n":3,"o":4.9315,"t":"2026-10-20T21:30:00Z","v":750,"vw":4.932233},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-20T21:45:00Z","v":200,"vw":4.93},{"c":4.94,"h":4.94,"l":4.9398,"n":4,"o":4.9399,"t":"2026-10-20T22:15:00Z","v":855,"vw":4.939883},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-20T22:45:00Z","v":150,"vw":4.94},{"c":4.9499,"h":4.9499,"l":4.94,"n":6,"o":4.94,"t":"2026-10-20T23:15:00Z","v":348,"vw":4.943443},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-20T23:30:00Z","v":5000,"vw":4.94},{"c":4.92,"h":4.94,"l":4.92,"n":11,"o":4.94,"t":"2026-10-20T23:45:00Z","v":1890,"vw":4.935871},{"c":4.94,"h":4.95,"l":4.8904,"n":18,"o":4.92,"t":"2026-10-21T08:00:00Z","v":2803,"vw":4.91528},{"c":4.93,"h":4.93,"l":4.93,"n":6,"o":4.93,"t":"2026-10-21T08:30:00Z","v":526,"vw":4.93},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-21T09:00:00Z","v":100,"vw":4.95},{"c":4.92,"h":4.92,"l":4.92,"n":6,"o":4.92,"t":"2026-10-21T10:15:00Z","v":797,"vw":4.92},{"c":4.93,"h":4.94,"l":4.93,"n":17,"o":4.93,"t":"2026-10-21T11:00:00Z","v":7879,"vw":4.931769},{"c":4.9438,"h":4.9438,"l":4.9438,"n":1,"o":4.9438,"t":"2026-10-21T11:15:00Z","v":119,"vw":4.9438},{"c":4.94,"h":4.95,"l":4.94,"n":11,"o":4.95,"t":"2026-10-21T11:30:00Z","v":5377,"vw":4.944449},{"c":4.92,"h":4.95,"l":4.92,"n":2,"o":4.95,"t":"2026-10-21T11:45:00Z","v":1971,"vw":4.942831},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-10-21T12:00:00Z","v":1858,"vw":4.94},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-21T12:15:00Z","v":501,"vw":4.95},{"c":4.96,"h":4.97,"l":4.949,"n":18,"o":4.95,"t":"2026-10-21T12:30:00Z","v":11865,"vw":4.956968},{"c":4.95,"h":4.98,"l":4.95,"n":6,"o":4.98,"t":"2026-10-21T12:45:00Z","v":1201,"vw":4.955469},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-21T13:00:00Z","v":101,"vw":4.98},{"c":4.98,"h":4.98,"l":4.97,"n":9,"o":4.97,"t":"2026-10-21T13:15:00Z","v":1598,"vw":4.978005},{"c":4.95,"h":4.98,"l":4.905,"n":1178,"o":4.98,"t":"2026-10-21T13:30:00Z","v":362156,"vw":4.946768},{"c":4.955,"h":4.9799,"l":4.945,"n":707,"o":4.9597,"t":"2026-10-21T13:45:00Z","v":135867,"vw":4.960446},{"c":4.935,"h":4.96,"l":4.9,"n":610,"o":4.96,"t":"2026-10-21T14:00:00Z","v":100774,"vw":4.930128},{"c":4.92,"h":4.935,"l":4.895,"n":744,"o":4.935,"t":"2026-10-21T14:15:00Z","v":139876,"vw":4.9127},{"c":4.915,"h":4.93,"l":4.9,"n":460,"o":4.925,"t":"2026-10-21T14:30:00Z","v":87097,"vw":4.918708},{"c":4.885,"h":4.93,"l":4.885,"n":653,"o":4.915,"t":"2026-10-21T14:45:00Z","v":113350,"vw":4.905656},{"c":4.8802,"h":4.89,"l":4.87,"n":742,"o":4.885,"t":"2026-10-21T15:00:00Z","v":113396,"vw":4.880359},{"c":4.885,"h":4.89,"l":4.87,"n":541,"o":4.88,"t":"2026-10-21T15:15:00Z","v":75689,"vw":4.878616},{"c":4.865,"h":4.89,"l":4.86,"n":478,"o":4.885,"t":"2026-10-21T15:30:00Z","v":100547,"vw":4.872646},{"c":4.875,"h":4.89,"l":4.861,"n":567,"o":4.867,"t":"2026-10-21T15:45:00Z","v":130393,"vw":4.874231},{"c":4.878,"h":4.8851,"l":4.87,"n":416,"o":4.875,"t":"2026-10-21T16:00:00Z","v":125930,"vw":4.878013},{"c":4.885,"h":4.8866,"l":4.87,"n":489,"o":4.875,"t":"2026-10-21T16:15:00Z","v":124849,"vw":4.879728},{"c":4.875,"h":4.895,"l":4.87,"n":582,"o":4.885,"t":"2026-10-21T16:30:00Z","v":133639,"vw":4.884578},{"c":4.88,"h":4.8889,"l":4.865,"n":648,"o":4.875,"t":"2026-10-21T16:45:00Z","v":231721,"vw":4.87486},{"c":4.875,"h":4.89,"l":4.875,"n":538,"o":4.875,"t":"2026-10-21T17:00:00Z","v":150742,"vw":4.881564},{"c":4.8723,"h":4.88,"l":4.87,"n":340,"o":4.875,"t":"2026-10-21T17:15:00Z","v":81960,"vw":4.876773},{"c":4.8795,"h":4.89,"l":4.87,"n":557,"o":4.875,"t":"2026-10-21T17:30:00Z","v":81712,"vw":4.878953},{"c":4.88,"h":4.88,"l":4.865,"n":465,"o":4.8715,"t":"2026-10-21T17:45:00Z","v":99626,"vw":4.871104},{"c":4.895,"h":4.895,"l":4.87,"n":715,"o":4.875,"t":"2026-10-21T18:00:00Z","v":224726,"vw":4.881139},{"c":4.875,"h":4.9,"l":4.875,"n":479,"o":4.895,"t":"2026-10-21T18:15:00Z","v":137147,"vw":4.885121},{"c":4.885,"h":4.89,"l":4.87,"n":427,"o":4.875,"t":"2026-10-21T18:30:00Z","v":65641,"vw":4.877864},{"c":4.855,"h":4.89,"l":4.85,"n":950,"o":4.885,"t":"2026-10-21T18:45:00Z","v":239892,"vw":4.867353},{"c":4.84,"h":4.86,"l":4.835,"n":767,"o":4.855,"t":"2026-10-21T19:00:00Z","v":148639,"vw":4.846255},{"c":4.87,"h":4.88,"l":4.835,"n":712,"o":4.84,"t":"2026-10-21T19:15:00Z","v":245436,"vw":4.855885},{"c":4.865,"h":4.8751,"l":4.86,"n":745,"o":4.865,"t":"2026-10-21T19:30:00Z","v":166757,"vw":4.868263},{"c":4.875,"h":4.89,"l":4.86,"n":1930,"o":4.865,"t":"2026-10-21T19:45:00Z","v":404279,"vw":4.873845},{"c":4.88,"h":4.89,"l":4.87,"n":27,"o":4.87,"t":"2026-10-21T20:00:00Z","v":514489,"vw":4.870029},{"c":4.86,"h":4.88,"l":4.86,"n":6,"o":4.88,"t":"2026-10-21T20:15:00Z","v":1252,"vw":4.870113},{"c":4.88,"h":4.88,"l":4.8746,"n":2,"o":4.8746,"t":"2026-10-21T20:30:00Z","v":2600,"vw":4.875638},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-21T20:45:00Z","v":200,"vw":4.87},{"c":4.88,"h":4.88,"l":4.8795,"n":4,"o":4.8795,"t":"2026-10-21T21:00:00Z","v":857,"vw":4.879688},{"c":4.8702,"h":4.8702,"l":4.8702,"n":1,"o":4.8702,"t":"2026-10-21T21:15:00Z","v":100,"vw":4.8702},{"c":4.8785,"h":4.8796,"l":4.8785,"n":3,"o":4.8796,"t":"2026-10-21T22:00:00Z","v":850,"vw":4.879463},{"c":4.8701,"h":4.8701,"l":4.8701,"n":2,"o":4.8701,"t":"2026-10-21T22:15:00Z","v":101,"vw":4.8701},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-21T22:30:00Z","v":150,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-21T22:45:00Z","v":200,"vw":4.88},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-21T23:15:00Z","v":400,"vw":4.87},{"c":4.8522,"h":4.87,"l":4.8522,"n":8,"o":4.87,"t":"2026-10-21T23:30:00Z","v":959,"vw":4.860658},{"c":4.84,"h":4.86,"l":4.84,"n":38,"o":4.85,"t":"2026-10-22T08:00:00Z","v":4134,"vw":4.853019},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-22T08:15:00Z","v":100,"vw":4.9},{"c":4.85,"h":4.9,"l":4.85,"n":3,"o":4.9,"t":"2026-10-22T09:00:00Z","v":4188,"vw":4.851755},{"c":4.91,"h":4.91,"l":4.83,"n":3,"o":4.83,"t":"2026-10-22T10:00:00Z","v":950,"vw":4.85529},{"c":4.9,"h":4.91,"l":4.9,"n":4,"o":4.91,"t":"2026-10-22T10:45:00Z","v":500,"vw":4.902469},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T11:00:00Z","v":200,"vw":4.95},{"c":4.93,"h":4.93,"l":4.86,"n":16,"o":4.86,"t":"2026-10-22T11:45:00Z","v":1227,"vw":4.869804},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-22T12:00:00Z","v":100,"vw":4.87},{"c":4.87,"h":4.87,"l":4.85,"n":2,"o":4.85,"t":"2026-10-22T12:15:00Z","v":1400,"vw":4.855714},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-22T12:30:00Z","v":1883,"vw":4.88},{"c":4.88,"h":4.9059,"l":4.88,"n":3,"o":4.9059,"t":"2026-10-22T12:45:00Z","v":1535,"vw":4.881693},{"c":4.88,"h":4.88,"l":4.88,"n":4,"o":4.88,"t":"2026-10-22T13:00:00Z","v":471,"vw":4.88},{"c":4.88,"h":4.88,"l":4.86,"n":5,"o":4.86,"t":"2026-10-22T13:15:00Z","v":740,"vw":4.873912},{"c":4.94,"h":4.95,"l":4.84,"n":1166,"o":4.86,"t":"2026-10-22T13:30:00Z","v":331464,"vw":4.896192},{"c":4.9827,"h":4.995,"l":4.93,"n":1077,"o":4.94,"t":"2026-10-22T13:45:00Z","v":393662,"vw":4.963969},{"c":4.97,"h":4.99,"l":4.9501,"n":918,"o":4.985,"t":"2026-10-22T14:00:00Z","v":214917,"vw":4.972863},{"c":4.99,"h":4.99,"l":4.9615,"n":711,"o":4.97,"t":"2026-10-22T14:15:00Z","v":160602,"vw":4.976081},{"c":4.9561,"h":5,"l":4.945,"n":862,"o":4.988,"t":"2026-10-22T14:30:00Z","v":242341,"vw":4.965659},{"c":4.955,"h":4.97,"l":4.945,"n":731,"o":4.96,"t":"2026-10-22T14:45:00Z","v":183484,"vw":4.957704},{"c":4.965,"h":4.965,"l":4.94,"n":575,"o":4.955,"t":"2026-10-22T15:00:00Z","v":128472,"vw":4.952755},{"c":4.95,"h":4.9778,"l":4.95,"n":531,"o":4.965,"t":"2026-10-22T15:15:00Z","v":127244,"vw":4.961851},{"c":4.965,"h":4.9701,"l":4.95,"n":557,"o":4.955,"t":"2026-10-22T15:30:00Z","v":152806,"vw":4.96221},{"c":4.985,"h":4.99,"l":4.9608,"n":465,"o":4.965,"t":"2026-10-22T15:45:00Z","v":78219,"vw":4.975137},{"c":4.975,"h":4.99,"l":4.97,"n":537,"o":4.985,"t":"2026-10-22T16:00:00Z","v":141440,"vw":4.981413},{"c":4.9789,"h":4.985,"l":4.97,"n":471,"o":4.98,"t":"2026-10-22T16:15:00Z","v":63957,"vw":4.977154},{"c":4.985,"h":4.99,"l":4.97,"n":600,"o":4.975,"t":"2026-10-22T16:30:00Z","v":93778,"vw":4.982035},{"c":4.975,"h":5,"l":4.975,"n":714,"o":4.985,"t":"2026-10-22T16:45:00Z","v":114948,"vw":4.984744},{"c":4.975,"h":4.985,"l":4.97,"n":672,"o":4.97,"t":"2026-10-22T17:00:00Z","v":109094,"vw":4.97476},{"c":4.955,"h":4.98,"l":4.95,"n":652,"o":4.975,"t":"2026-10-22T17:15:00Z","v":97246,"vw":4.964883},{"c":4.9501,"h":4.965,"l":4.95,"n":627,"o":4.955,"t":"2026-10-22T17:30:00Z","v":73645,"vw":4.956671},{"c":4.9401,"h":4.97,"l":4.94,"n":829,"o":4.96,"t":"2026-10-22T17:45:00Z","v":123996,"vw":4.952385},{"c":4.95,"h":4.96,"l":4.935,"n":708,"o":4.945,"t":"2026-10-22T18:00:00Z","v":147546,"vw":4.947888},{"c":4.95,"h":4.955,"l":4.945,"n":723,"o":4.955,"t":"2026-10-22T18:15:00Z","v":98496,"vw":4.950848},{"c":4.955,"h":4.97,"l":4.95,"n":750,"o":4.955,"t":"2026-10-22T18:30:00Z","v":79141,"vw":4.958196},{"c":4.945,"h":4.98,"l":4.94,"n":923,"o":4.955,"t":"2026-10-22T18:45:00Z","v":172955,"vw":4.960896},{"c":4.945,"h":4.965,"l":4.94,"n":898,"o":4.945,"t":"2026-10-22T19:00:00Z","v":188227,"vw":4.952483},{"c":4.935,"h":4.95,"l":4.93,"n":771,"o":4.945,"t":"2026-10-22T19:15:00Z","v":149139,"vw":4.938219},{"c":4.925,"h":4.94,"l":4.92,"n":1050,"o":4.935,"t":"2026-10-22T19:30:00Z","v":185655,"vw":4.929187},{"c":4.895,"h":4.93,"l":4.88,"n":2311,"o":4.92,"t":"2026-10-22T19:45:00Z","v":603894,"vw":4.905998},{"c":4.78,"h":4.9,"l":4.6037,"n":472,"o":4.9,"t":"2026-10-22T20:00:00Z","v":556643,"vw":4.868158},{"c":4.91,"h":4.91,"l":4.84,"n":33,"o":4.87,"t":"2026-10-22T20:15:00Z","v":3619,"vw":4.876626},{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-10-22T20:30:00Z","v":584,"vw":4.85},{"c":4.8,"h":4.86,"l":4.8,"n":3,"o":4.86,"t":"2026-10-22T20:45:00Z","v":3400,"vw":4.807059},{"c":4.8593,"h":4.86,"l":4.85,"n":5,"o":4.86,"t":"2026-10-22T21:00:00Z","v":600,"vw":4.856173},{"c":4.8783,"h":4.8783,"l":4.86,"n":3,"o":4.86,"t":"2026-10-22T21:15:00Z","v":9512,"vw":4.860192},{"c":4.8716,"h":4.8716,"l":4.8716,"n":1,"o":4.8716,"t":"2026-10-22T21:30:00Z","v":100,"vw":4.8716},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-22T21:45:00Z","v":5000,"vw":4.87},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-22T22:00:00Z","v":1000,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-22T22:15:00Z","v":215,"vw":4.9},{"c":4.8746,"h":4.8746,"l":4.8746,"n":1,"o":4.8746,"t":"2026-10-22T22:30:00Z","v":3516,"vw":4.8746},{"c":4.8973,"h":4.8973,"l":4.8973,"n":1,"o":4.8973,"t":"2026-10-22T23:00:00Z","v":205,"vw":4.8973},{"c":4.9,"h":4.9,"l":4.8727,"n":3,"o":4.8727,"t":"2026-10-22T23:15:00Z","v":1103,"vw":4.897518}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.2128605945500567,"strike":4.91632324328566,"iv":0.38607495385936125,"gamma":0.9359619871745567,"theta":-0.0033631601638796776,"vega":0.005306619061750855,"rho":0.0015245951420121311,"breakevenPct":4.677221180320747},{"delta":0.5,"premium":0.5018757082015591,"strike":4.641070754093753,"iv":0.6863215126072602,"gamma":0.8345211555119141,"theta":-0.004557765966115459,"vega":0.004999444922773403,"rho":0.0014957837793720414,"breakevenPct":4.958091067251265},{"delta":0.55,"premium":0.7908908218530619,"strike":4.365818264901845,"iv":0.9865680713551594,"gamma":0.7330803238492714,"theta":-0.005752371768351243,"vega":0.004692270783795951,"rho":0.0014669724167319517,"breakevenPct":5.238960954181782},{"delta":0.6,"premium":1.079905935504564,"strike":4.090565775709939,"iv":1.2868146301030579,"gamma":0.631639492186629,"theta":-0.006946977570587024,"vega":0.0043850966448185,"rho":0.001438161054091862,"breakevenPct":5.5198308411123},{"delta":0.65,"premium":1.3689210491560666,"strike":3.8153132865180317,"iv":1.587061188850957,"gamma":0.5301986605239863,"theta":-0.008141583372822806,"vega":0.004077922505841047,"rho":0.0014093496914517724,"breakevenPct":5.800700728042817},{"delta":0.7,"premium":1.6579361628075688,"strike":3.540060797326125,"iv":1.8873077475988553,"gamma":0.42875782886134384,"theta":-0.009336189175058587,"vega":0.0037707483668635963,"rho":0.0013805383288116827,"breakevenPct":6.081570614973334},{"delta":0.75,"premium":1.9469512764590717,"strike":3.264808308134217,"iv":2.187554306346755,"gamma":0.3273169971987011,"theta":-0.01053079497729437,"vega":0.003463574227886144,"rho":0.001351726966171593,"breakevenPct":6.362440501903852},{"delta":0.8,"premium":2.2359663901105744,"strike":2.98955581894231,"iv":2.4878008650946537,"gamma":0.2258761655360585,"theta":-0.011725400779530153,"vega":0.0031564000889086922,"rho":0.0013229156035315032,"breakevenPct":6.64331038883437},{"delta":0.85,"premium":2.5249815037620764,"strike":2.714303329750403,"iv":2.7880474238425528,"gamma":0.12443533387341588,"theta":-0.012920006581765935,"vega":0.0028492259499312404,"rho":0.0012941042408914137,"breakevenPct":6.924180275764887}],"put":[{"delta":0.55,"premium":0.6486013496341614,"strike":5.328869197768077,"iv":0.6465649465348664,"gamma":0.5614870280756388,"theta":-0.005493264318722223,"vega":0.005403297368830879,"rho":-0.002686429108696299,"breakevenPct":4.484329629920098},{"delta":0.6,"premium":1.3966729153727009,"strike":6.0345970899742465,"iv":1.0464897245066807,"gamma":0.4224033973366671,"theta":-0.008483101912546719,"vega":0.005195780992931477,"rho":-0.003467007277976013,"breakevenPct":5.348486232621532},{"delta":0.65,"premium":2.144744481111242,"strike":6.740324982180416,"iv":1.4464145024784956,"gamma":0.28331976659769503,"theta":-0.01147293950637122,"vega":0.004988264617032076,"rho":-0.004247585447255729,"breakevenPct":6.212642835322968},{"delta":0.7,"premium":2.892816046849781,"strike":7.446052874386586,"iv":1.8463392804503096,"gamma":0.14423613585872336,"theta":-0.014462777100195716,"vega":0.004780748241132674,"rho":-0.005028163616535442,"breakevenPct":7.076799438024402},{"delta":0.75,"premium":7.78856680219418,"strike":12.304228520550167,"iv":2.978440112595526,"gamma":0.07761415478526257,"theta":-0.02121348555012062,"vega":0.0043730680363146136,"rho":-0.009103951906445541,"breakevenPct":7.843638400898238},{"delta":0.8,"premium":5.773894228306977,"strike":10.43879095213609,"iv":2.2921896827399078,"gamma":0.08914833238820423,"theta":-0.014218952078712604,"vega":0.0038437731532773834,"rho":-0.0077001968112833325,"breakevenPct":4.798026044303839}]},"raw":{"call":[{"delta":0.45,"premium":0.2128605945500567,"strike":4.91632324328566,"iv":0.38607495385936125,"gamma":0.9359619871745567,"theta":-0.0033631601638796776,"vega":0.005306619061750855,"rho":0.0015245951420121311,"breakevenPct":4.677221180320747},{"delta":0.5,"premium":0.5018757082015591,"strike":4.641070754093753,"iv":0.6863215126072602,"gamma":0.8345211555119141,"theta":-0.004557765966115459,"vega":0.004999444922773403,"rho":0.0014957837793720414,"breakevenPct":4.958091067251265},{"delta":0.55,"premium":0.7908908218530619,"strike":4.365818264901845,"iv":0.9865680713551594,"gamma":0.7330803238492714,"theta":-0.005752371768351243,"vega":0.004692270783795951,"rho":0.0014669724167319517,"breakevenPct":5.238960954181782},{"delta":0.6,"premium":1.079905935504564,"strike":4.090565775709939,"iv":1.2868146301030579,"gamma":0.631639492186629,"theta":-0.006946977570587024,"vega":0.0043850966448185,"rho":0.001438161054091862,"breakevenPct":5.5198308411123},{"delta":0.65,"premium":1.3689210491560666,"strike":3.8153132865180317,"iv":1.587061188850957,"gamma":0.5301986605239863,"theta":-0.008141583372822806,"vega":0.004077922505841047,"rho":0.0014093496914517724,"breakevenPct":5.800700728042817},{"delta":0.7,"premium":1.6579361628075688,"strike":3.540060797326125,"iv":1.8873077475988553,"gamma":0.42875782886134384,"theta":-0.009336189175058587,"vega":0.0037707483668635963,"rho":0.0013805383288116827,"breakevenPct":6.081570614973334},{"delta":0.75,"premium":1.9469512764590717,"strike":3.264808308134217,"iv":2.187554306346755,"gamma":0.3273169971987011,"theta":-0.01053079497729437,"vega":0.003463574227886144,"rho":0.001351726966171593,"breakevenPct":6.362440501903852},{"delta":0.8,"premium":2.2359663901105744,"strike":2.98955581894231,"iv":2.4878008650946537,"gamma":0.2258761655360585,"theta":-0.011725400779530153,"vega":0.0031564000889086922,"rho":0.0013229156035315032,"breakevenPct":6.64331038883437},{"delta":0.85,"premium":2.5249815037620764,"strike":2.714303329750403,"iv":2.7880474238425528,"gamma":0.12443533387341588,"theta":-0.012920006581765935,"vega":0.0028492259499312404,"rho":0.0012941042408914137,"breakevenPct":6.924180275764887}],"put":[{"delta":0.55,"premium":0.6486013496341614,"strike":5.328869197768077,"iv":0.6465649465348664,"gamma":0.5614870280756388,"theta":-0.005493264318722223,"vega":0.005403297368830879,"rho":-0.002686429108696299,"breakevenPct":4.484329629920098},{"delta":0.6,"premium":1.3966729153727009,"strike":6.0345970899742465,"iv":1.0464897245066807,"gamma":0.4224033973366671,"theta":-0.008483101912546719,"vega":0.005195780992931477,"rho":-0.003467007277976013,"breakevenPct":5.348486232621532},{"delta":0.65,"premium":2.144744481111242,"strike":6.740324982180416,"iv":1.4464145024784956,"gamma":0.28331976659769503,"theta":-0.01147293950637122,"vega":0.004988264617032076,"rho":-0.004247585447255729,"breakevenPct":6.212642835322968},{"delta":0.7,"premium":2.892816046849781,"strike":7.446052874386586,"iv":1.8463392804503096,"gamma":0.14423613585872336,"theta":-0.014462777100195716,"vega":0.004780748241132674,"rho":-0.005028163616535442,"breakevenPct":7.076799438024402},{"delta":0.75,"premium":7.78856680219418,"strike":12.304228520550167,"iv":2.978440112595526,"gamma":0.07761415478526257,"theta":-0.02121348555012062,"vega":0.0043730680363146136,"rho":-0.009103951906445541,"breakevenPct":7.843638400898238},{"delta":0.8,"premium":5.773894228306977,"strike":10.43879095213609,"iv":2.2921896827399078,"gamma":0.08914833238820423,"theta":-0.014218952078712604,"vega":0.0038437731532773834,"rho":-0.0077001968112833325,"breakevenPct":4.798026044303839}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}