{"symbol":"RCAT","url":"https://intraalpha.com/companies/RCAT","capturedAt":"2026-10-15T20:33:31.479Z","state":"ready","quote":{"symbol":"RCAT","last_price":4.9384,"prev_close":4.73,"regular_close":4.9,"change":0.2084,"change_pct":4.4059,"regular_change":0.17,"regular_change_pct":3.5941,"extended_change":0.0384,"extended_change_pct":0.7837,"bid":4.91,"ask":4.95,"bid_size":200,"ask_size":1000,"volume":9301188,"vwap":4.723734,"open":4.56,"high":4.95,"low":4.41,"close":4.9,"trade_count":38283,"last_trade_at":"2026-10-15T20:32:20.399515424Z","last_quote_at":"2026-10-15T20:31:34.669758695Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:30.818985707-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"RCAT","fetched_at":"2026-10-15T20:33:30.975470+00:00","name":"Red Cat Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Red Cat Holdings, Inc. provides products, services and solutions to the drone industry. The company is headquartered in Humacao, Puerto Rico.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":722339000,"ebitda":-103979000,"pe_ratio":null,"peg_ratio":null,"book_value":3.086,"dividend_per_share":null,"dividend_yield":null,"eps":-0.73,"revenue_ttm":71541000,"gross_profit_ttm":6975000,"profit_margin":-1.363,"operating_margin_ttm":-1.914,"return_on_assets_ttm":-0.207,"return_on_equity_ttm":-0.344,"quarterly_earnings_growth":0,"quarterly_revenue_growth":5.27,"analyst_target_price":16.5,"analyst_number":1,"beta":1.515,"fifty_two_week_high":18.78,"fifty_two_week_low":4.715,"fifty_day_ma":7.94,"two_hundred_day_ma":10.85,"shares_outstanding":152714000,"forward_pe":null,"price_to_sales":10.1,"price_to_book":2.249,"ev_to_revenue":10.47,"ev_to_ebitda":-1.774},"bars":[{"c":6.11,"h":6.15,"l":6.0824,"n":139,"o":6.11,"t":"2026-10-08T08:00:00Z","v":12099,"vw":6.117521},{"c":6.13,"h":6.13,"l":6.1,"n":4,"o":6.1,"t":"2026-10-08T08:05:00Z","v":1682,"vw":6.119631},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-08T08:10:00Z","v":100,"vw":6.13},{"c":6.13,"h":6.13,"l":6.12,"n":10,"o":6.12,"t":"2026-10-08T08:15:00Z","v":726,"vw":6.127651},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-08T08:20:00Z","v":100,"vw":6.12},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-10-08T08:25:00Z","v":664,"vw":6.1},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-08T08:30:00Z","v":200,"vw":6.12},{"c":6.1,"h":6.1,"l":6.07,"n":2,"o":6.07,"t":"2026-10-08T08:45:00Z","v":1300,"vw":6.074615},{"c":6.1,"h":6.1,"l":6.1,"n":7,"o":6.1,"t":"2026-10-08T08:50:00Z","v":700,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-10-08T09:10:00Z","v":300,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-08T09:15:00Z","v":423,"vw":6.1},{"c":6.1,"h":6.1,"l":6.08,"n":13,"o":6.08,"t":"2026-10-08T09:20:00Z","v":3035,"vw":6.081158},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-08T09:30:00Z","v":166,"vw":6.09},{"c":6.13,"h":6.13,"l":6.13,"n":3,"o":6.13,"t":"2026-10-08T09:40:00Z","v":607,"vw":6.13},{"c":6.1,"h":6.1,"l":6.09,"n":7,"o":6.1,"t":"2026-10-08T09:55:00Z","v":3285,"vw":6.099112},{"c":6.12,"h":6.12,"l":6.09,"n":5,"o":6.09,"t":"2026-10-08T10:00:00Z","v":4009,"vw":6.093085},{"c":6.11,"h":6.11,"l":6.09,"n":11,"o":6.09,"t":"2026-10-08T10:05:00Z","v":2838,"vw":6.095602},{"c":6.09,"h":6.09,"l":6.09,"n":4,"o":6.09,"t":"2026-10-08T10:10:00Z","v":5697,"vw":6.09},{"c":6.12,"h":6.12,"l":6.12,"n":16,"o":6.12,"t":"2026-10-08T10:15:00Z","v":1660,"vw":6.12},{"c":6.11,"h":6.11,"l":6.07,"n":11,"o":6.1,"t":"2026-10-08T10:25:00Z","v":869,"vw":6.093478},{"c":6.11,"h":6.11,"l":6.08,"n":25,"o":6.08,"t":"2026-10-08T10:40:00Z","v":4992,"vw":6.101724},{"c":6.05,"h":6.07,"l":6.04,"n":35,"o":6.06,"t":"2026-10-08T10:50:00Z","v":18164,"vw":6.056594},{"c":6.08,"h":6.08,"l":6.08,"n":7,"o":6.08,"t":"2026-10-08T10:55:00Z","v":1037,"vw":6.08},{"c":6.06,"h":6.0869,"l":6.06,"n":13,"o":6.0869,"t":"2026-10-08T11:00:00Z","v":3362,"vw":6.071117},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-08T11:05:00Z","v":100,"vw":6.05},{"c":6.0531,"h":6.0531,"l":6.0531,"n":2,"o":6.0531,"t":"2026-10-08T11:10:00Z","v":151,"vw":6.0531},{"c":6.04,"h":6.07,"l":6.04,"n":26,"o":6.05,"t":"2026-10-08T11:15:00Z","v":15434,"vw":6.068107},{"c":6.04,"h":6.05,"l":6.03,"n":22,"o":6.04,"t":"2026-10-08T11:20:00Z","v":4171,"vw":6.03722},{"c":6.05,"h":6.0552,"l":6.05,"n":3,"o":6.0552,"t":"2026-10-08T11:25:00Z","v":400,"vw":6.05209},{"c":6.01,"h":6.07,"l":6.01,"n":44,"o":6.05,"t":"2026-10-08T11:30:00Z","v":3503,"vw":6.058508},{"c":6.05,"h":6.05,"l":6.02,"n":22,"o":6.03,"t":"2026-10-08T11:35:00Z","v":4438,"vw":6.03693},{"c":6.08,"h":6.09,"l":6.026,"n":18,"o":6.05,"t":"2026-10-08T11:40:00Z","v":8322,"vw":6.038249},{"c":6.02,"h":6.08,"l":6.02,"n":3,"o":6.08,"t":"2026-10-08T11:50:00Z","v":594,"vw":6.054212},{"c":6.0889,"h":6.0889,"l":6.02,"n":7,"o":6.02,"t":"2026-10-08T11:55:00Z","v":1221,"vw":6.060976},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-10-08T12:00:00Z","v":210,"vw":6.05},{"c":6.05,"h":6.05,"l":6.02,"n":3,"o":6.02,"t":"2026-10-08T12:05:00Z","v":273,"vw":6.038971},{"c":6.0823,"h":6.09,"l":6.0434,"n":6,"o":6.08,"t":"2026-10-08T12:10:00Z","v":1202,"vw":6.064236},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-08T12:20:00Z","v":255,"vw":6.08},{"c":6.0425,"h":6.0425,"l":6.0425,"n":1,"o":6.0425,"t":"2026-10-08T12:25:00Z","v":501,"vw":6.0425},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-10-08T12:35:00Z","v":104,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-10-08T12:40:00Z","v":1683,"vw":6.05},{"c":6.06,"h":6.08,"l":6.0505,"n":9,"o":6.0505,"t":"2026-10-08T12:45:00Z","v":1886,"vw":6.069436},{"c":6.06,"h":6.0754,"l":6.05,"n":7,"o":6.05,"t":"2026-10-08T12:50:00Z","v":602,"vw":6.060982},{"c":6.06,"h":6.06,"l":6.0513,"n":8,"o":6.0585,"t":"2026-10-08T12:55:00Z","v":1695,"vw":6.054445},{"c":6.0502,"h":6.06,"l":6.0502,"n":11,"o":6.06,"t":"2026-10-08T13:00:00Z","v":2099,"vw":6.053481},{"c":6.06,"h":6.0793,"l":6.06,"n":17,"o":6.06,"t":"2026-10-08T13:10:00Z","v":3533,"vw":6.065018},{"c":6.0631,"h":6.064,"l":6.0631,"n":5,"o":6.0631,"t":"2026-10-08T13:15:00Z","v":5483,"vw":6.063334},{"c":6.08,"h":6.08,"l":6.07,"n":7,"o":6.07,"t":"2026-10-08T13:20:00Z","v":8500,"vw":6.077825},{"c":6.07,"h":6.07,"l":6.07,"n":4,"o":6.07,"t":"2026-10-08T13:25:00Z","v":250,"vw":6.07},{"c":6.07,"h":6.1355,"l":6.06,"n":464,"o":6.08,"t":"2026-10-08T13:30:00Z","v":130162,"vw":6.086177},{"c":6.03,"h":6.0774,"l":6.03,"n":349,"o":6.06,"t":"2026-10-08T13:35:00Z","v":60929,"vw":6.049964},{"c":6.0523,"h":6.06,"l":6.02,"n":321,"o":6.03,"t":"2026-10-08T13:40:00Z","v":61800,"vw":6.036241},{"c":6.06,"h":6.07,"l":6.045,"n":351,"o":6.05,"t":"2026-10-08T13:45:00Z","v":46639,"vw":6.055177},{"c":6.025,"h":6.07,"l":6.02,"n":264,"o":6.065,"t":"2026-10-08T13:50:00Z","v":33893,"vw":6.050711},{"c":6.015,"h":6.0299,"l":6.005,"n":389,"o":6.025,"t":"2026-10-08T13:55:00Z","v":56117,"vw":6.015614},{"c":6.04,"h":6.05,"l":6.01,"n":431,"o":6.02,"t":"2026-10-08T14:00:00Z","v":74093,"vw":6.029831},{"c":6.035,"h":6.06,"l":6.03,"n":277,"o":6.045,"t":"2026-10-08T14:05:00Z","v":48508,"vw":6.045393},{"c":6.02,"h":6.04,"l":6.01,"n":230,"o":6.04,"t":"2026-10-08T14:10:00Z","v":43176,"vw":6.028332},{"c":6.05,"h":6.05,"l":6.01,"n":269,"o":6.015,"t":"2026-10-08T14:15:00Z","v":52589,"vw":6.027641},{"c":6.035,"h":6.05,"l":6.03,"n":162,"o":6.0445,"t":"2026-10-08T14:20:00Z","v":27657,"vw":6.039498},{"c":6.035,"h":6.045,"l":6.0301,"n":208,"o":6.04,"t":"2026-10-08T14:25:00Z","v":22673,"vw":6.03632},{"c":6.055,"h":6.0599,"l":6.025,"n":262,"o":6.035,"t":"2026-10-08T14:30:00Z","v":41718,"vw":6.040498},{"c":6.045,"h":6.055,"l":6.04,"n":143,"o":6.055,"t":"2026-10-08T14:35:00Z","v":32089,"vw":6.050618},{"c":6.035,"h":6.05,"l":6.0301,"n":175,"o":6.0499,"t":"2026-10-08T14:40:00Z","v":32803,"vw":6.040302},{"c":6.025,"h":6.04,"l":6.025,"n":276,"o":6.035,"t":"2026-10-08T14:45:00Z","v":24569,"vw":6.031114},{"c":5.995,"h":6.0297,"l":5.99,"n":655,"o":6.025,"t":"2026-10-08T14:50:00Z","v":119208,"vw":6.001652},{"c":6.0068,"h":6.0068,"l":5.99,"n":297,"o":6,"t":"2026-10-08T14:55:00Z","v":99357,"vw":5.995099},{"c":5.98,"h":6.0099,"l":5.98,"n":382,"o":6.005,"t":"2026-10-08T15:00:00Z","v":43915,"vw":5.993863},{"c":5.955,"h":5.99,"l":5.95,"n":540,"o":5.98,"t":"2026-10-08T15:05:00Z","v":66329,"vw":5.972474},{"c":5.9599,"h":5.97,"l":5.9534,"n":311,"o":5.9583,"t":"2026-10-08T15:10:00Z","v":44543,"vw":5.961889},{"c":5.945,"h":5.96,"l":5.94,"n":443,"o":5.95,"t":"2026-10-08T15:15:00Z","v":45248,"vw":5.950193},{"c":5.94,"h":5.95,"l":5.93,"n":351,"o":5.95,"t":"2026-10-08T15:20:00Z","v":36965,"vw":5.939131},{"c":5.9199,"h":5.94,"l":5.915,"n":389,"o":5.935,"t":"2026-10-08T15:25:00Z","v":60207,"vw":5.92471},{"c":5.915,"h":5.92,"l":5.905,"n":711,"o":5.92,"t":"2026-10-08T15:30:00Z","v":133534,"vw":5.912231},{"c":5.9,"h":5.915,"l":5.9,"n":677,"o":5.915,"t":"2026-10-08T15:35:00Z","v":101194,"vw":5.904413},{"c":5.905,"h":5.91,"l":5.89,"n":564,"o":5.9,"t":"2026-10-08T15:40:00Z","v":94438,"vw":5.900415},{"c":5.905,"h":5.91,"l":5.89,"n":443,"o":5.905,"t":"2026-10-08T15:45:00Z","v":137191,"vw":5.900423},{"c":5.935,"h":5.945,"l":5.9,"n":508,"o":5.905,"t":"2026-10-08T15:50:00Z","v":125686,"vw":5.917634},{"c":5.9251,"h":5.95,"l":5.9201,"n":252,"o":5.935,"t":"2026-10-08T15:55:00Z","v":50588,"vw":5.938766},{"c":5.935,"h":5.94,"l":5.92,"n":251,"o":5.93,"t":"2026-10-08T16:00:00Z","v":97427,"vw":5.930695},{"c":5.94,"h":5.95,"l":5.93,"n":238,"o":5.9319,"t":"2026-10-08T16:05:00Z","v":37327,"vw":5.941789},{"c":5.935,"h":5.95,"l":5.93,"n":191,"o":5.945,"t":"2026-10-08T16:10:00Z","v":18723,"vw":5.93895},{"c":5.94,"h":6.01,"l":5.92,"n":924,"o":5.935,"t":"2026-10-08T16:15:00Z","v":181193,"vw":5.956875},{"c":5.955,"h":5.96,"l":5.94,"n":290,"o":5.94,"t":"2026-10-08T16:20:00Z","v":35213,"vw":5.951227},{"c":5.96,"h":5.97,"l":5.95,"n":290,"o":5.955,"t":"2026-10-08T16:25:00Z","v":49851,"vw":5.959717},{"c":5.945,"h":5.96,"l":5.9401,"n":196,"o":5.96,"t":"2026-10-08T16:30:00Z","v":13930,"vw":5.951613},{"c":5.935,"h":5.945,"l":5.925,"n":228,"o":5.945,"t":"2026-10-08T16:35:00Z","v":19041,"vw":5.935455},{"c":5.935,"h":5.95,"l":5.93,"n":247,"o":5.935,"t":"2026-10-08T16:40:00Z","v":24249,"vw":5.940171},{"c":5.915,"h":5.94,"l":5.915,"n":321,"o":5.94,"t":"2026-10-08T16:45:00Z","v":41492,"vw":5.924413},{"c":5.905,"h":5.93,"l":5.9,"n":344,"o":5.9136,"t":"2026-10-08T16:50:00Z","v":42186,"vw":5.910507},{"c":5.905,"h":5.92,"l":5.89,"n":410,"o":5.91,"t":"2026-10-08T16:55:00Z","v":58759,"vw":5.90216},{"c":5.9,"h":5.9099,"l":5.885,"n":466,"o":5.905,"t":"2026-10-08T17:00:00Z","v":64291,"vw":5.895161},{"c":5.91,"h":5.92,"l":5.88,"n":384,"o":5.9,"t":"2026-10-08T17:05:00Z","v":47114,"vw":5.899016},{"c":5.925,"h":5.935,"l":5.895,"n":381,"o":5.91,"t":"2026-10-08T17:10:00Z","v":50107,"vw":5.914003},{"c":5.9,"h":5.93,"l":5.8912,"n":288,"o":5.925,"t":"2026-10-08T17:15:00Z","v":30429,"vw":5.910389},{"c":5.885,"h":5.895,"l":5.87,"n":364,"o":5.895,"t":"2026-10-08T17:20:00Z","v":51024,"vw":5.883427},{"c":5.8592,"h":5.89,"l":5.84,"n":658,"o":5.885,"t":"2026-10-08T17:25:00Z","v":226786,"vw":5.850987},{"c":5.88,"h":5.88,"l":5.85,"n":375,"o":5.86,"t":"2026-10-08T17:30:00Z","v":50102,"vw":5.869027},{"c":5.86,"h":5.875,"l":5.85,"n":249,"o":5.875,"t":"2026-10-08T17:35:00Z","v":51275,"vw":5.85873},{"c":5.865,"h":5.88,"l":5.85,"n":299,"o":5.8681,"t":"2026-10-08T17:40:00Z","v":66930,"vw":5.858749},{"c":5.845,"h":5.8699,"l":5.845,"n":456,"o":5.865,"t":"2026-10-08T17:45:00Z","v":49057,"vw":5.858039},{"c":5.855,"h":5.86,"l":5.835,"n":436,"o":5.8486,"t":"2026-10-08T17:50:00Z","v":75360,"vw":5.847957},{"c":5.855,"h":5.87,"l":5.85,"n":308,"o":5.855,"t":"2026-10-08T17:55:00Z","v":56565,"vw":5.862592},{"c":5.865,"h":5.8778,"l":5.84,"n":341,"o":5.855,"t":"2026-10-08T18:00:00Z","v":52107,"vw":5.858081},{"c":5.865,"h":5.875,"l":5.86,"n":191,"o":5.865,"t":"2026-10-08T18:05:00Z","v":23216,"vw":5.867313},{"c":5.875,"h":5.88,"l":5.86,"n":243,"o":5.865,"t":"2026-10-08T18:10:00Z","v":17817,"vw":5.867623},{"c":5.865,"h":5.885,"l":5.865,"n":273,"o":5.8799,"t":"2026-10-08T18:15:00Z","v":121755,"vw":5.87239},{"c":5.88,"h":5.88,"l":5.86,"n":294,"o":5.865,"t":"2026-10-08T18:20:00Z","v":25307,"vw":5.869267},{"c":5.885,"h":5.895,"l":5.87,"n":325,"o":5.8795,"t":"2026-10-08T18:25:00Z","v":53171,"vw":5.885507},{"c":5.865,"h":5.89,"l":5.8601,"n":237,"o":5.8853,"t":"2026-10-08T18:30:00Z","v":28709,"vw":5.871604},{"c":5.865,"h":5.87,"l":5.85,"n":249,"o":5.865,"t":"2026-10-08T18:35:00Z","v":35489,"vw":5.86155},{"c":5.865,"h":5.87,"l":5.855,"n":239,"o":5.865,"t":"2026-10-08T18:40:00Z","v":38749,"vw":5.862658},{"c":5.855,"h":5.865,"l":5.84,"n":324,"o":5.865,"t":"2026-10-08T18:45:00Z","v":79969,"vw":5.848478},{"c":5.84,"h":5.8599,"l":5.83,"n":328,"o":5.85,"t":"2026-10-08T18:50:00Z","v":52031,"vw":5.837335},{"c":5.8486,"h":5.85,"l":5.83,"n":361,"o":5.835,"t":"2026-10-08T18:55:00Z","v":57893,"vw":5.835577},{"c":5.845,"h":5.85,"l":5.83,"n":213,"o":5.845,"t":"2026-10-08T19:00:00Z","v":24306,"vw":5.844388},{"c":5.8499,"h":5.86,"l":5.83,"n":357,"o":5.85,"t":"2026-10-08T19:05:00Z","v":55799,"vw":5.847544},{"c":5.845,"h":5.85,"l":5.835,"n":301,"o":5.85,"t":"2026-10-08T19:10:00Z","v":40333,"vw":5.841168},{"c":5.855,"h":5.86,"l":5.83,"n":253,"o":5.845,"t":"2026-10-08T19:15:00Z","v":26530,"vw":5.844115},{"c":5.89,"h":5.89,"l":5.86,"n":288,"o":5.86,"t":"2026-10-08T19:20:00Z","v":25258,"vw":5.877046},{"c":5.875,"h":5.9,"l":5.87,"n":334,"o":5.885,"t":"2026-10-08T19:25:00Z","v":40861,"vw":5.885956},{"c":5.86,"h":5.89,"l":5.86,"n":352,"o":5.875,"t":"2026-10-08T19:30:00Z","v":47172,"vw":5.878121},{"c":5.87,"h":5.885,"l":5.86,"n":350,"o":5.8674,"t":"2026-10-08T19:35:00Z","v":34500,"vw":5.871191},{"c":5.875,"h":5.88,"l":5.87,"n":280,"o":5.875,"t":"2026-10-08T19:40:00Z","v":52708,"vw":5.876096},{"c":5.89,"h":5.9,"l":5.87,"n":380,"o":5.875,"t":"2026-10-08T19:45:00Z","v":63346,"vw":5.885961},{"c":5.895,"h":5.9,"l":5.88,"n":529,"o":5.89,"t":"2026-10-08T19:50:00Z","v":79092,"vw":5.889058},{"c":5.905,"h":5.91,"l":5.895,"n":1570,"o":5.9,"t":"2026-10-08T19:55:00Z","v":282557,"vw":5.902009},{"c":5.9199,"h":5.92,"l":5.9,"n":61,"o":5.91,"t":"2026-10-08T20:00:00Z","v":1528638,"vw":5.910035},{"c":5.94,"h":5.94,"l":5.91,"n":11,"o":5.91,"t":"2026-10-08T20:05:00Z","v":770,"vw":5.93},{"c":5.9494,"h":5.9494,"l":5.92,"n":18,"o":5.93,"t":"2026-10-08T20:10:00Z","v":1805,"vw":5.938463},{"c":5.91,"h":5.9398,"l":5.91,"n":36,"o":5.91,"t":"2026-10-08T20:15:00Z","v":3414,"vw":5.919986},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-08T20:25:00Z","v":200,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":4,"o":5.93,"t":"2026-10-08T20:30:00Z","v":181,"vw":5.93},{"c":5.9205,"h":5.9335,"l":5.92,"n":4,"o":5.92,"t":"2026-10-08T20:35:00Z","v":532,"vw":5.924728},{"c":5.92,"h":5.92,"l":5.92,"n":10,"o":5.92,"t":"2026-10-08T20:40:00Z","v":165,"vw":5.92},{"c":5.92,"h":5.92,"l":5.92,"n":3,"o":5.92,"t":"2026-10-08T20:45:00Z","v":212,"vw":5.92},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-08T20:50:00Z","v":501,"vw":5.93},{"c":5.92,"h":5.9391,"l":5.92,"n":3,"o":5.9391,"t":"2026-10-08T20:55:00Z","v":850,"vw":5.932406},{"c":5.93,"h":5.93,"l":5.9205,"n":4,"o":5.9205,"t":"2026-10-08T21:00:00Z","v":257,"vw":5.92626},{"c":5.9231,"h":5.9231,"l":5.9231,"n":2,"o":5.9231,"t":"2026-10-08T21:05:00Z","v":170,"vw":5.9231},{"c":5.936,"h":5.94,"l":5.936,"n":5,"o":5.94,"t":"2026-10-08T21:10:00Z","v":258,"vw":5.9376},{"c":5.92,"h":5.9201,"l":5.92,"n":6,"o":5.92,"t":"2026-10-08T21:15:00Z","v":935,"vw":5.920019},{"c":5.93,"h":5.93,"l":5.93,"n":5,"o":5.93,"t":"2026-10-08T21:20:00Z","v":216,"vw":5.93},{"c":5.9369,"h":5.9378,"l":5.9231,"n":9,"o":5.9231,"t":"2026-10-08T21:25:00Z","v":743,"vw":5.930225},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-08T21:30:00Z","v":100,"vw":5.92},{"c":5.935,"h":5.935,"l":5.935,"n":2,"o":5.935,"t":"2026-10-08T21:35:00Z","v":310,"vw":5.935},{"c":5.93,"h":5.94,"l":5.92,"n":7,"o":5.92,"t":"2026-10-08T21:40:00Z","v":1019,"vw":5.931735},{"c":5.9392,"h":5.94,"l":5.9392,"n":5,"o":5.94,"t":"2026-10-08T21:45:00Z","v":304,"vw":5.939729},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-08T21:50:00Z","v":120,"vw":5.92},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-08T21:55:00Z","v":120,"vw":5.92},{"c":5.91,"h":5.94,"l":5.91,"n":28,"o":5.94,"t":"2026-10-08T22:05:00Z","v":1360,"vw":5.916849},{"c":5.9108,"h":5.92,"l":5.91,"n":4,"o":5.92,"t":"2026-10-08T22:15:00Z","v":3300,"vw":5.910903},{"c":5.94,"h":5.94,"l":5.94,"n":6,"o":5.94,"t":"2026-10-08T22:20:00Z","v":318,"vw":5.94},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-08T22:35:00Z","v":100,"vw":5.91},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-10-08T22:40:00Z","v":251,"vw":5.91},{"c":5.916,"h":5.916,"l":5.91,"n":2,"o":5.91,"t":"2026-10-08T22:45:00Z","v":252,"vw":5.913},{"c":5.94,"h":5.94,"l":5.93,"n":2,"o":5.93,"t":"2026-10-08T22:50:00Z","v":382,"vw":5.935812},{"c":5.94,"h":5.94,"l":5.94,"n":4,"o":5.94,"t":"2026-10-08T22:55:00Z","v":253,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-08T23:00:00Z","v":100,"vw":5.94},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-10-08T23:10:00Z","v":137,"vw":5.91},{"c":5.9369,"h":5.9369,"l":5.9369,"n":3,"o":5.9369,"t":"2026-10-08T23:15:00Z","v":107,"vw":5.9369},{"c":5.9398,"h":5.9398,"l":5.9398,"n":1,"o":5.9398,"t":"2026-10-08T23:25:00Z","v":2500,"vw":5.9398},{"c":5.9384,"h":5.9384,"l":5.9384,"n":2,"o":5.9384,"t":"2026-10-08T23:30:00Z","v":153,"vw":5.9384},{"c":5.9384,"h":5.9384,"l":5.9384,"n":2,"o":5.9384,"t":"2026-10-08T23:40:00Z","v":168,"vw":5.9384},{"c":5.939,"h":5.939,"l":5.9385,"n":3,"o":5.9385,"t":"2026-10-08T23:50:00Z","v":606,"vw":5.938917},{"c":5.9398,"h":5.9398,"l":5.9398,"n":3,"o":5.9398,"t":"2026-10-08T23:55:00Z","v":549,"vw":5.9398},{"c":5.99,"h":6.01,"l":5.96,"n":142,"o":5.9788,"t":"2026-10-09T08:00:00Z","v":17502,"vw":5.989918},{"c":6.01,"h":6.01,"l":6.01,"n":4,"o":6.01,"t":"2026-10-09T08:10:00Z","v":190,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-09T08:30:00Z","v":188,"vw":6.01},{"c":6.03,"h":6.03,"l":6.02,"n":8,"o":6.02,"t":"2026-10-09T08:35:00Z","v":1152,"vw":6.025797},{"c":6.0275,"h":6.0275,"l":6.0275,"n":1,"o":6.0275,"t":"2026-10-09T08:45:00Z","v":100,"vw":6.0275},{"c":6.0292,"h":6.03,"l":6.0292,"n":8,"o":6.03,"t":"2026-10-09T08:50:00Z","v":1563,"vw":6.029441},{"c":6.02,"h":6.02,"l":6.02,"n":8,"o":6.02,"t":"2026-10-09T09:00:00Z","v":491,"vw":6.02},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-09T09:15:00Z","v":114,"vw":6.03},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-09T09:20:00Z","v":250,"vw":6.02},{"c":6.03,"h":6.03,"l":6.03,"n":4,"o":6.03,"t":"2026-10-09T09:25:00Z","v":1055,"vw":6.03},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-10-09T09:45:00Z","v":508,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":5,"o":6.01,"t":"2026-10-09T09:50:00Z","v":610,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":6,"o":6.01,"t":"2026-10-09T10:00:00Z","v":1771,"vw":6.01},{"c":6.01,"h":6.01,"l":6,"n":26,"o":6,"t":"2026-10-09T10:05:00Z","v":1608,"vw":6.001575},{"c":5.9966,"h":5.9966,"l":5.9966,"n":2,"o":5.9966,"t":"2026-10-09T10:45:00Z","v":201,"vw":5.9966},{"c":5.996,"h":6,"l":5.98,"n":14,"o":5.9954,"t":"2026-10-09T11:00:00Z","v":3678,"vw":5.990435},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-09T11:05:00Z","v":125,"vw":6},{"c":5.9966,"h":5.9972,"l":5.9966,"n":7,"o":5.9966,"t":"2026-10-09T11:10:00Z","v":677,"vw":5.997004},{"c":5.99,"h":6,"l":5.99,"n":5,"o":6,"t":"2026-10-09T11:15:00Z","v":7614,"vw":5.998699},{"c":5.99,"h":5.9992,"l":5.99,"n":7,"o":5.9992,"t":"2026-10-09T11:20:00Z","v":876,"vw":5.9923},{"c":5.9972,"h":5.9972,"l":5.9972,"n":1,"o":5.9972,"t":"2026-10-09T11:30:00Z","v":200,"vw":5.9972},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-09T11:40:00Z","v":120,"vw":5.99},{"c":6,"h":6,"l":5.98,"n":19,"o":5.98,"t":"2026-10-09T11:45:00Z","v":4174,"vw":5.993068},{"c":6.02,"h":6.03,"l":6.01,"n":7,"o":6.01,"t":"2026-10-09T11:50:00Z","v":1155,"vw":6.02381},{"c":6.0299,"h":6.03,"l":6.0272,"n":7,"o":6.03,"t":"2026-10-09T11:55:00Z","v":903,"vw":6.028965},{"c":6.01,"h":6.03,"l":6.01,"n":11,"o":6.03,"t":"2026-10-09T12:00:00Z","v":3394,"vw":6.014247},{"c":6.0195,"h":6.02,"l":6.0187,"n":11,"o":6.02,"t":"2026-10-09T12:05:00Z","v":1886,"vw":6.019468},{"c":6.01,"h":6.015,"l":6.01,"n":6,"o":6.01,"t":"2026-10-09T12:10:00Z","v":838,"vw":6.013352},{"c":6.01,"h":6.011,"l":6.01,"n":2,"o":6.011,"t":"2026-10-09T12:15:00Z","v":934,"vw":6.010418},{"c":6.01,"h":6.0101,"l":6.01,"n":7,"o":6.01,"t":"2026-10-09T12:20:00Z","v":4680,"vw":6.01002},{"c":6.01,"h":6.0103,"l":6.01,"n":35,"o":6.0103,"t":"2026-10-09T12:30:00Z","v":1818,"vw":6.010021},{"c":6.0195,"h":6.0197,"l":6.0195,"n":2,"o":6.0197,"t":"2026-10-09T12:35:00Z","v":200,"vw":6.0196},{"c":6.0086,"h":6.0086,"l":6.0086,"n":1,"o":6.0086,"t":"2026-10-09T12:45:00Z","v":500,"vw":6.0086},{"c":6,"h":6.01,"l":6,"n":6,"o":6.0089,"t":"2026-10-09T12:50:00Z","v":756,"vw":6.007785},{"c":6.01,"h":6.01,"l":6,"n":3,"o":6,"t":"2026-10-09T12:55:00Z","v":1486,"vw":6.005},{"c":6,"h":6.01,"l":6,"n":9,"o":6.01,"t":"2026-10-09T13:10:00Z","v":2101,"vw":6.009231},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-09T13:15:00Z","v":530,"vw":6},{"c":6,"h":6,"l":6,"n":22,"o":6,"t":"2026-10-09T13:20:00Z","v":2688,"vw":6},{"c":5.95,"h":6.01,"l":5.95,"n":76,"o":6.01,"t":"2026-10-09T13:25:00Z","v":6836,"vw":5.974893},{"c":5.735,"h":5.99,"l":5.73,"n":2257,"o":5.95,"t":"2026-10-09T13:30:00Z","v":496199,"vw":5.831134},{"c":5.81,"h":5.81,"l":5.7,"n":947,"o":5.735,"t":"2026-10-09T13:35:00Z","v":170346,"vw":5.745616},{"c":5.77,"h":5.8099,"l":5.74,"n":791,"o":5.805,"t":"2026-10-09T13:40:00Z","v":135038,"vw":5.765},{"c":5.755,"h":5.78,"l":5.74,"n":601,"o":5.77,"t":"2026-10-09T13:45:00Z","v":78964,"vw":5.762475},{"c":5.74,"h":5.765,"l":5.74,"n":513,"o":5.755,"t":"2026-10-09T13:50:00Z","v":65756,"vw":5.751239},{"c":5.735,"h":5.75,"l":5.72,"n":560,"o":5.75,"t":"2026-10-09T13:55:00Z","v":71965,"vw":5.738358},{"c":5.745,"h":5.7499,"l":5.72,"n":412,"o":5.735,"t":"2026-10-09T14:00:00Z","v":57241,"vw":5.736583},{"c":5.74,"h":5.77,"l":5.73,"n":588,"o":5.74,"t":"2026-10-09T14:05:00Z","v":122403,"vw":5.745971},{"c":5.765,"h":5.7784,"l":5.72,"n":618,"o":5.7486,"t":"2026-10-09T14:10:00Z","v":155407,"vw":5.75098},{"c":5.765,"h":5.78,"l":5.76,"n":315,"o":5.77,"t":"2026-10-09T14:15:00Z","v":57658,"vw":5.77155},{"c":5.765,"h":5.78,"l":5.755,"n":467,"o":5.765,"t":"2026-10-09T14:20:00Z","v":63992,"vw":5.767848},{"c":5.795,"h":5.8,"l":5.765,"n":490,"o":5.765,"t":"2026-10-09T14:25:00Z","v":65581,"vw":5.780819},{"c":5.795,"h":5.8,"l":5.77,"n":487,"o":5.795,"t":"2026-10-09T14:30:00Z","v":140975,"vw":5.779785},{"c":5.775,"h":5.8,"l":5.77,"n":345,"o":5.7999,"t":"2026-10-09T14:35:00Z","v":41598,"vw":5.783659},{"c":5.8,"h":5.8,"l":5.7723,"n":387,"o":5.7761,"t":"2026-10-09T14:40:00Z","v":58923,"vw":5.783405},{"c":5.785,"h":5.8,"l":5.78,"n":319,"o":5.79,"t":"2026-10-09T14:45:00Z","v":48692,"vw":5.789409},{"c":5.835,"h":5.84,"l":5.79,"n":371,"o":5.79,"t":"2026-10-09T14:50:00Z","v":62461,"vw":5.818762},{"c":5.81,"h":5.8599,"l":5.81,"n":442,"o":5.83,"t":"2026-10-09T14:55:00Z","v":106544,"vw":5.837557},{"c":5.82,"h":5.825,"l":5.805,"n":241,"o":5.82,"t":"2026-10-09T15:00:00Z","v":48901,"vw":5.813394},{"c":5.7814,"h":5.815,"l":5.765,"n":372,"o":5.815,"t":"2026-10-09T15:05:00Z","v":52892,"vw":5.782446},{"c":5.8,"h":5.81,"l":5.78,"n":231,"o":5.785,"t":"2026-10-09T15:10:00Z","v":23307,"vw":5.801759},{"c":5.815,"h":5.82,"l":5.795,"n":292,"o":5.8,"t":"2026-10-09T15:15:00Z","v":37399,"vw":5.806778},{"c":5.805,"h":5.815,"l":5.8,"n":199,"o":5.815,"t":"2026-10-09T15:20:00Z","v":22033,"vw":5.806163},{"c":5.775,"h":5.805,"l":5.77,"n":230,"o":5.805,"t":"2026-10-09T15:25:00Z","v":25716,"vw":5.788915},{"c":5.77,"h":5.7899,"l":5.77,"n":251,"o":5.775,"t":"2026-10-09T15:30:00Z","v":40843,"vw":5.777112},{"c":5.785,"h":5.7859,"l":5.77,"n":271,"o":5.775,"t":"2026-10-09T15:35:00Z","v":57284,"vw":5.776476},{"c":5.755,"h":5.7877,"l":5.75,"n":364,"o":5.784,"t":"2026-10-09T15:40:00Z","v":66594,"vw":5.770873},{"c":5.755,"h":5.77,"l":5.75,"n":270,"o":5.755,"t":"2026-10-09T15:45:00Z","v":58121,"vw":5.758514},{"c":5.745,"h":5.76,"l":5.74,"n":371,"o":5.755,"t":"2026-10-09T15:50:00Z","v":26170,"vw":5.750623},{"c":5.75,"h":5.75,"l":5.74,"n":197,"o":5.75,"t":"2026-10-09T15:55:00Z","v":28985,"vw":5.746776},{"c":5.74,"h":5.745,"l":5.73,"n":343,"o":5.74,"t":"2026-10-09T16:00:00Z","v":45890,"vw":5.737816},{"c":5.75,"h":5.75,"l":5.73,"n":321,"o":5.745,"t":"2026-10-09T16:05:00Z","v":124959,"vw":5.741488},{"c":5.755,"h":5.76,"l":5.745,"n":222,"o":5.745,"t":"2026-10-09T16:10:00Z","v":42774,"vw":5.748959},{"c":5.755,"h":5.76,"l":5.75,"n":247,"o":5.76,"t":"2026-10-09T16:15:00Z","v":43462,"vw":5.753044},{"c":5.7501,"h":5.7555,"l":5.74,"n":260,"o":5.755,"t":"2026-10-09T16:20:00Z","v":36332,"vw":5.750203},{"c":5.7699,"h":5.77,"l":5.75,"n":238,"o":5.755,"t":"2026-10-09T16:25:00Z","v":33357,"vw":5.759625},{"c":5.755,"h":5.77,"l":5.755,"n":187,"o":5.765,"t":"2026-10-09T16:30:00Z","v":35450,"vw":5.758331},{"c":5.745,"h":5.7599,"l":5.74,"n":294,"o":5.755,"t":"2026-10-09T16:35:00Z","v":59966,"vw":5.748995},{"c":5.745,"h":5.75,"l":5.74,"n":207,"o":5.745,"t":"2026-10-09T16:40:00Z","v":13786,"vw":5.743542},{"c":5.75,"h":5.75,"l":5.72,"n":480,"o":5.745,"t":"2026-10-09T16:45:00Z","v":94830,"vw":5.734388},{"c":5.725,"h":5.75,"l":5.72,"n":322,"o":5.75,"t":"2026-10-09T16:50:00Z","v":59905,"vw":5.730832},{"c":5.725,"h":5.73,"l":5.72,"n":283,"o":5.725,"t":"2026-10-09T16:55:00Z","v":87959,"vw":5.725529},{"c":5.73,"h":5.74,"l":5.7201,"n":230,"o":5.725,"t":"2026-10-09T17:00:00Z","v":23097,"vw":5.729445},{"c":5.72,"h":5.73,"l":5.72,"n":180,"o":5.725,"t":"2026-10-09T17:05:00Z","v":45090,"vw":5.722397},{"c":5.72,"h":5.72,"l":5.71,"n":231,"o":5.72,"t":"2026-10-09T17:10:00Z","v":22907,"vw":5.715737},{"c":5.725,"h":5.73,"l":5.71,"n":313,"o":5.715,"t":"2026-10-09T17:15:00Z","v":60847,"vw":5.715394},{"c":5.73,"h":5.73,"l":5.71,"n":296,"o":5.7276,"t":"2026-10-09T17:20:00Z","v":55851,"vw":5.723153},{"c":5.73,"h":5.73,"l":5.72,"n":217,"o":5.725,"t":"2026-10-09T17:25:00Z","v":24756,"vw":5.723183},{"c":5.725,"h":5.73,"l":5.715,"n":199,"o":5.725,"t":"2026-10-09T17:30:00Z","v":18777,"vw":5.723191},{"c":5.73,"h":5.74,"l":5.7201,"n":241,"o":5.725,"t":"2026-10-09T17:35:00Z","v":26803,"vw":5.730398},{"c":5.725,"h":5.73,"l":5.7201,"n":173,"o":5.725,"t":"2026-10-09T17:40:00Z","v":19541,"vw":5.727414},{"c":5.75,"h":5.75,"l":5.72,"n":262,"o":5.7299,"t":"2026-10-09T17:45:00Z","v":44600,"vw":5.733588},{"c":5.77,"h":5.77,"l":5.74,"n":314,"o":5.74,"t":"2026-10-09T17:50:00Z","v":32737,"vw":5.754721},{"c":5.775,"h":5.79,"l":5.76,"n":412,"o":5.7666,"t":"2026-10-09T17:55:00Z","v":69283,"vw":5.776194},{"c":5.77,"h":5.78,"l":5.7601,"n":341,"o":5.77,"t":"2026-10-09T18:00:00Z","v":29073,"vw":5.769941},{"c":5.78,"h":5.78,"l":5.765,"n":133,"o":5.77,"t":"2026-10-09T18:05:00Z","v":12271,"vw":5.77463},{"c":5.775,"h":5.78,"l":5.765,"n":221,"o":5.775,"t":"2026-10-09T18:10:00Z","v":32297,"vw":5.773644},{"c":5.775,"h":5.78,"l":5.7601,"n":253,"o":5.7777,"t":"2026-10-09T18:15:00Z","v":17985,"vw":5.770761},{"c":5.7599,"h":5.775,"l":5.7501,"n":233,"o":5.77,"t":"2026-10-09T18:20:00Z","v":18145,"vw":5.761365},{"c":5.745,"h":5.76,"l":5.74,"n":270,"o":5.7585,"t":"2026-10-09T18:25:00Z","v":31772,"vw":5.748869},{"c":5.75,"h":5.75,"l":5.74,"n":233,"o":5.745,"t":"2026-10-09T18:30:00Z","v":16463,"vw":5.745019},{"c":5.745,"h":5.7599,"l":5.74,"n":294,"o":5.745,"t":"2026-10-09T18:35:00Z","v":31615,"vw":5.750991},{"c":5.745,"h":5.75,"l":5.74,"n":145,"o":5.7499,"t":"2026-10-09T18:40:00Z","v":27792,"vw":5.744945},{"c":5.765,"h":5.77,"l":5.7443,"n":293,"o":5.745,"t":"2026-10-09T18:45:00Z","v":25263,"vw":5.753005},{"c":5.7641,"h":5.78,"l":5.76,"n":212,"o":5.77,"t":"2026-10-09T18:50:00Z","v":18086,"vw":5.769669},{"c":5.755,"h":5.765,"l":5.75,"n":235,"o":5.765,"t":"2026-10-09T18:55:00Z","v":23360,"vw":5.757292},{"c":5.755,"h":5.76,"l":5.75,"n":218,"o":5.755,"t":"2026-10-09T19:00:00Z","v":24630,"vw":5.755915},{"c":5.755,"h":5.76,"l":5.75,"n":290,"o":5.76,"t":"2026-10-09T19:05:00Z","v":33560,"vw":5.754161},{"c":5.7699,"h":5.78,"l":5.75,"n":341,"o":5.7599,"t":"2026-10-09T19:10:00Z","v":39445,"vw":5.764209},{"c":5.7784,"h":5.78,"l":5.76,"n":219,"o":5.765,"t":"2026-10-09T19:15:00Z","v":30948,"vw":5.769855},{"c":5.775,"h":5.79,"l":5.7701,"n":301,"o":5.7799,"t":"2026-10-09T19:20:00Z","v":34122,"vw":5.782267},{"c":5.765,"h":5.78,"l":5.7633,"n":222,"o":5.7701,"t":"2026-10-09T19:25:00Z","v":26938,"vw":5.769877},{"c":5.765,"h":5.78,"l":5.76,"n":388,"o":5.765,"t":"2026-10-09T19:30:00Z","v":60827,"vw":5.769326},{"c":5.765,"h":5.77,"l":5.75,"n":344,"o":5.765,"t":"2026-10-09T19:35:00Z","v":38103,"vw":5.757029},{"c":5.775,"h":5.78,"l":5.765,"n":516,"o":5.765,"t":"2026-10-09T19:40:00Z","v":87736,"vw":5.77269},{"c":5.775,"h":5.78,"l":5.77,"n":446,"o":5.78,"t":"2026-10-09T19:45:00Z","v":40793,"vw":5.773594},{"c":5.795,"h":5.8,"l":5.76,"n":784,"o":5.77,"t":"2026-10-09T19:50:00Z","v":115249,"vw":5.777496},{"c":5.775,"h":5.8,"l":5.77,"n":2526,"o":5.795,"t":"2026-10-09T19:55:00Z","v":379778,"vw":5.788501},{"c":5.77,"h":5.8,"l":5.76,"n":68,"o":5.77,"t":"2026-10-09T20:00:00Z","v":369779,"vw":5.76993},{"c":5.7883,"h":5.79,"l":5.78,"n":5,"o":5.78,"t":"2026-10-09T20:05:00Z","v":567,"vw":5.78566},{"c":5.7705,"h":5.7705,"l":5.7705,"n":12,"o":5.7705,"t":"2026-10-09T20:10:00Z","v":171,"vw":5.7705},{"c":5.7883,"h":5.7883,"l":5.77,"n":7,"o":5.77,"t":"2026-10-09T20:15:00Z","v":1025,"vw":5.77732},{"c":5.77,"h":5.78,"l":5.77,"n":10,"o":5.78,"t":"2026-10-09T20:20:00Z","v":1112,"vw":5.771131},{"c":5.76,"h":5.77,"l":5.76,"n":13,"o":5.77,"t":"2026-10-09T20:30:00Z","v":2767,"vw":5.765692},{"c":5.77,"h":5.77,"l":5.7698,"n":6,"o":5.77,"t":"2026-10-09T20:35:00Z","v":1085,"vw":5.769924},{"c":5.787,"h":5.787,"l":5.76,"n":8,"o":5.76,"t":"2026-10-09T20:40:00Z","v":3138,"vw":5.765584},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-09T20:55:00Z","v":105,"vw":5.76},{"c":5.77,"h":5.7997,"l":5.77,"n":7,"o":5.7712,"t":"2026-10-09T21:00:00Z","v":1282,"vw":5.77545},{"c":5.7662,"h":5.7671,"l":5.7662,"n":4,"o":5.7671,"t":"2026-10-09T21:05:00Z","v":285,"vw":5.76656},{"c":5.799,"h":5.799,"l":5.78,"n":3,"o":5.78,"t":"2026-10-09T21:15:00Z","v":2950,"vw":5.791466},{"c":5.78,"h":5.78,"l":5.78,"n":3,"o":5.78,"t":"2026-10-09T21:20:00Z","v":614,"vw":5.78},{"c":5.7998,"h":5.8,"l":5.79,"n":7,"o":5.8,"t":"2026-10-09T21:25:00Z","v":3263,"vw":5.795202},{"c":5.7744,"h":5.8,"l":5.7744,"n":5,"o":5.8,"t":"2026-10-09T21:30:00Z","v":4247,"vw":5.795442},{"c":5.77,"h":5.7998,"l":5.77,"n":10,"o":5.799,"t":"2026-10-09T21:35:00Z","v":10976,"vw":5.781284},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-09T21:45:00Z","v":150,"vw":5.79},{"c":5.7941,"h":5.7941,"l":5.7941,"n":1,"o":5.7941,"t":"2026-10-09T21:50:00Z","v":150,"vw":5.7941},{"c":5.7885,"h":5.7885,"l":5.7885,"n":3,"o":5.7885,"t":"2026-10-09T22:00:00Z","v":180,"vw":5.7885},{"c":5.79,"h":5.79,"l":5.79,"n":3,"o":5.79,"t":"2026-10-09T22:05:00Z","v":1288,"vw":5.79},{"c":5.7869,"h":5.7869,"l":5.7869,"n":2,"o":5.7869,"t":"2026-10-09T22:10:00Z","v":506,"vw":5.7869},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-09T22:15:00Z","v":173,"vw":5.78},{"c":5.7869,"h":5.7869,"l":5.7869,"n":2,"o":5.7869,"t":"2026-10-09T22:25:00Z","v":250,"vw":5.7869},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-10-09T22:45:00Z","v":130,"vw":5.77},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-09T22:55:00Z","v":120,"vw":5.78},{"c":5.77,"h":5.77,"l":5.77,"n":5,"o":5.77,"t":"2026-10-09T23:05:00Z","v":455,"vw":5.77},{"c":5.79,"h":5.79,"l":5.78,"n":6,"o":5.78,"t":"2026-10-09T23:10:00Z","v":1188,"vw":5.784006},{"c":5.77,"h":5.77,"l":5.77,"n":13,"o":5.77,"t":"2026-10-09T23:25:00Z","v":376,"vw":5.77},{"c":5.76,"h":5.78,"l":5.76,"n":17,"o":5.78,"t":"2026-10-09T23:30:00Z","v":4556,"vw":5.762385},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-09T23:45:00Z","v":1500,"vw":5.79},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-10-09T23:50:00Z","v":4510,"vw":5.82},{"c":5.76,"h":5.789,"l":5.76,"n":13,"o":5.789,"t":"2026-10-09T23:55:00Z","v":2080,"vw":5.775841},{"c":5.77,"h":5.83,"l":5.76,"n":116,"o":5.82,"t":"2026-10-12T08:00:00Z","v":14759,"vw":5.782987},{"c":5.78,"h":5.8,"l":5.78,"n":10,"o":5.8,"t":"2026-10-12T08:05:00Z","v":472,"vw":5.790769},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-12T08:35:00Z","v":150,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-12T08:40:00Z","v":2809,"vw":5.77},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-10-12T08:45:00Z","v":115,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":11,"o":5.76,"t":"2026-10-12T08:50:00Z","v":341,"vw":5.76},{"c":5.74,"h":5.75,"l":5.74,"n":27,"o":5.75,"t":"2026-10-12T08:55:00Z","v":4196,"vw":5.744876},{"c":5.75,"h":5.79,"l":5.72,"n":27,"o":5.72,"t":"2026-10-12T09:00:00Z","v":3757,"vw":5.740065},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-12T09:15:00Z","v":135,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":4,"o":5.75,"t":"2026-10-12T09:35:00Z","v":336,"vw":5.75},{"c":5.73,"h":5.74,"l":5.73,"n":6,"o":5.74,"t":"2026-10-12T09:45:00Z","v":768,"vw":5.731872},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-12T09:50:00Z","v":280,"vw":5.74},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-12T10:00:00Z","v":718,"vw":5.73},{"c":5.76,"h":5.76,"l":5.74,"n":5,"o":5.74,"t":"2026-10-12T10:05:00Z","v":323,"vw":5.750902},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-12T10:20:00Z","v":747,"vw":5.74},{"c":5.78,"h":5.79,"l":5.7288,"n":19,"o":5.7288,"t":"2026-10-12T10:25:00Z","v":1442,"vw":5.783941},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-12T10:35:00Z","v":313,"vw":5.76},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-12T10:40:00Z","v":200,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-12T10:45:00Z","v":207,"vw":5.76},{"c":5.774,"h":5.8,"l":5.74,"n":21,"o":5.74,"t":"2026-10-12T11:00:00Z","v":2182,"vw":5.765142},{"c":5.7526,"h":5.7526,"l":5.7526,"n":2,"o":5.7526,"t":"2026-10-12T11:05:00Z","v":124,"vw":5.7526},{"c":5.78,"h":5.78,"l":5.7521,"n":3,"o":5.7521,"t":"2026-10-12T11:10:00Z","v":1103,"vw":5.777464},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-12T11:15:00Z","v":505,"vw":5.78},{"c":5.7534,"h":5.77,"l":5.7531,"n":8,"o":5.7531,"t":"2026-10-12T11:20:00Z","v":1844,"vw":5.756561},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-10-12T11:25:00Z","v":408,"vw":5.77},{"c":5.75,"h":5.77,"l":5.75,"n":7,"o":5.77,"t":"2026-10-12T11:30:00Z","v":1391,"vw":5.760159},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-12T11:35:00Z","v":706,"vw":5.75},{"c":5.77,"h":5.77,"l":5.75,"n":2,"o":5.75,"t":"2026-10-12T11:40:00Z","v":200,"vw":5.76},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-10-12T11:45:00Z","v":505,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":3,"o":5.77,"t":"2026-10-12T11:50:00Z","v":2522,"vw":5.77},{"c":5.75,"h":5.76,"l":5.75,"n":20,"o":5.75,"t":"2026-10-12T11:55:00Z","v":4753,"vw":5.750491},{"c":5.75,"h":5.75,"l":5.74,"n":5,"o":5.7401,"t":"2026-10-12T12:05:00Z","v":909,"vw":5.743349},{"c":5.76,"h":5.76,"l":5.7422,"n":8,"o":5.7422,"t":"2026-10-12T12:10:00Z","v":1023,"vw":5.750502},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-10-12T12:15:00Z","v":376,"vw":5.76},{"c":5.7569,"h":5.76,"l":5.74,"n":18,"o":5.76,"t":"2026-10-12T12:20:00Z","v":2694,"vw":5.748626},{"c":5.75,"h":5.75,"l":5.7404,"n":7,"o":5.7404,"t":"2026-10-12T12:25:00Z","v":1579,"vw":5.743672},{"c":5.7565,"h":5.76,"l":5.75,"n":10,"o":5.75,"t":"2026-10-12T12:30:00Z","v":2459,"vw":5.756507},{"c":5.7599,"h":5.76,"l":5.74,"n":21,"o":5.7407,"t":"2026-10-12T12:35:00Z","v":21959,"vw":5.758736},{"c":5.76,"h":5.76,"l":5.75,"n":7,"o":5.7501,"t":"2026-10-12T12:40:00Z","v":7351,"vw":5.750257},{"c":5.78,"h":5.78,"l":5.76,"n":7,"o":5.76,"t":"2026-10-12T12:45:00Z","v":858,"vw":5.7625},{"c":5.7631,"h":5.78,"l":5.7627,"n":10,"o":5.7627,"t":"2026-10-12T12:50:00Z","v":2127,"vw":5.770001},{"c":5.77,"h":5.77,"l":5.7618,"n":6,"o":5.7618,"t":"2026-10-12T12:55:00Z","v":2465,"vw":5.763844},{"c":5.79,"h":5.79,"l":5.76,"n":15,"o":5.7889,"t":"2026-10-12T13:00:00Z","v":3427,"vw":5.78337},{"c":5.79,"h":5.79,"l":5.7873,"n":7,"o":5.79,"t":"2026-10-12T13:05:00Z","v":6240,"vw":5.789802},{"c":5.7614,"h":5.7893,"l":5.7614,"n":9,"o":5.7893,"t":"2026-10-12T13:10:00Z","v":2354,"vw":5.763548},{"c":5.77,"h":5.77,"l":5.7629,"n":5,"o":5.7629,"t":"2026-10-12T13:15:00Z","v":717,"vw":5.763914},{"c":5.79,"h":5.79,"l":5.79,"n":5,"o":5.79,"t":"2026-10-12T13:20:00Z","v":384,"vw":5.79},{"c":5.79,"h":5.79,"l":5.78,"n":23,"o":5.78,"t":"2026-10-12T13:25:00Z","v":2155,"vw":5.782222},{"c":5.6901,"h":5.8,"l":5.67,"n":1440,"o":5.79,"t":"2026-10-12T13:30:00Z","v":300120,"vw":5.740772},{"c":5.72,"h":5.72,"l":5.67,"n":621,"o":5.69,"t":"2026-10-12T13:35:00Z","v":148029,"vw":5.69194},{"c":5.71,"h":5.7401,"l":5.6801,"n":373,"o":5.725,"t":"2026-10-12T13:40:00Z","v":68470,"vw":5.700091},{"c":5.7087,"h":5.7377,"l":5.7,"n":310,"o":5.705,"t":"2026-10-12T13:45:00Z","v":41491,"vw":5.714234},{"c":5.685,"h":5.72,"l":5.68,"n":413,"o":5.71,"t":"2026-10-12T13:50:00Z","v":87264,"vw":5.69654},{"c":5.655,"h":5.7,"l":5.6501,"n":385,"o":5.6813,"t":"2026-10-12T13:55:00Z","v":73748,"vw":5.678035},{"c":5.645,"h":5.6737,"l":5.64,"n":558,"o":5.655,"t":"2026-10-12T14:00:00Z","v":85193,"vw":5.659928},{"c":5.63,"h":5.65,"l":5.62,"n":412,"o":5.6455,"t":"2026-10-12T14:05:00Z","v":145688,"vw":5.630091},{"c":5.655,"h":5.68,"l":5.635,"n":357,"o":5.635,"t":"2026-10-12T14:10:00Z","v":55471,"vw":5.658133},{"c":5.6299,"h":5.66,"l":5.62,"n":404,"o":5.66,"t":"2026-10-12T14:15:00Z","v":81809,"vw":5.632952},{"c":5.595,"h":5.6396,"l":5.59,"n":728,"o":5.63,"t":"2026-10-12T14:20:00Z","v":225812,"vw":5.605473},{"c":5.58,"h":5.6,"l":5.58,"n":445,"o":5.595,"t":"2026-10-12T14:25:00Z","v":62535,"vw":5.590925},{"c":5.555,"h":5.59,"l":5.55,"n":571,"o":5.5818,"t":"2026-10-12T14:30:00Z","v":164949,"vw":5.562723},{"c":5.555,"h":5.57,"l":5.55,"n":336,"o":5.56,"t":"2026-10-12T14:35:00Z","v":53242,"vw":5.560889},{"c":5.555,"h":5.58,"l":5.55,"n":356,"o":5.555,"t":"2026-10-12T14:40:00Z","v":45022,"vw":5.561655},{"c":5.57,"h":5.57,"l":5.55,"n":299,"o":5.555,"t":"2026-10-12T14:45:00Z","v":50448,"vw":5.556873},{"c":5.575,"h":5.58,"l":5.565,"n":258,"o":5.57,"t":"2026-10-12T14:50:00Z","v":39774,"vw":5.571807},{"c":5.5739,"h":5.595,"l":5.5739,"n":431,"o":5.58,"t":"2026-10-12T14:55:00Z","v":110822,"vw":5.583823},{"c":5.605,"h":5.61,"l":5.5732,"n":399,"o":5.575,"t":"2026-10-12T15:00:00Z","v":87357,"vw":5.591384},{"c":5.585,"h":5.61,"l":5.5843,"n":306,"o":5.6,"t":"2026-10-12T15:05:00Z","v":24597,"vw":5.594914},{"c":5.5799,"h":5.59,"l":5.575,"n":295,"o":5.5899,"t":"2026-10-12T15:10:00Z","v":29310,"vw":5.581788},{"c":5.575,"h":5.58,"l":5.57,"n":186,"o":5.575,"t":"2026-10-12T15:15:00Z","v":18867,"vw":5.574061},{"c":5.562,"h":5.58,"l":5.56,"n":302,"o":5.5701,"t":"2026-10-12T15:20:00Z","v":35560,"vw":5.569823},{"c":5.545,"h":5.57,"l":5.54,"n":557,"o":5.57,"t":"2026-10-12T15:25:00Z","v":98717,"vw":5.552828},{"c":5.54,"h":5.545,"l":5.53,"n":271,"o":5.545,"t":"2026-10-12T15:30:00Z","v":35355,"vw":5.536614},{"c":5.5201,"h":5.5499,"l":5.52,"n":364,"o":5.535,"t":"2026-10-12T15:35:00Z","v":77949,"vw":5.536049},{"c":5.525,"h":5.53,"l":5.5101,"n":427,"o":5.525,"t":"2026-10-12T15:40:00Z","v":85783,"vw":5.521939},{"c":5.525,"h":5.53,"l":5.515,"n":289,"o":5.5201,"t":"2026-10-12T15:45:00Z","v":24012,"vw":5.522207},{"c":5.5162,"h":5.53,"l":5.51,"n":294,"o":5.525,"t":"2026-10-12T15:50:00Z","v":36819,"vw":5.520147},{"c":5.515,"h":5.53,"l":5.515,"n":339,"o":5.515,"t":"2026-10-12T15:55:00Z","v":48187,"vw":5.520403},{"c":5.525,"h":5.525,"l":5.51,"n":260,"o":5.5199,"t":"2026-10-12T16:00:00Z","v":27247,"vw":5.516872},{"c":5.505,"h":5.53,"l":5.5,"n":406,"o":5.525,"t":"2026-10-12T16:05:00Z","v":55396,"vw":5.514115},{"c":5.505,"h":5.52,"l":5.5,"n":285,"o":5.505,"t":"2026-10-12T16:10:00Z","v":33574,"vw":5.513893},{"c":5.525,"h":5.525,"l":5.5008,"n":282,"o":5.504,"t":"2026-10-12T16:15:00Z","v":57173,"vw":5.514071},{"c":5.515,"h":5.53,"l":5.515,"n":204,"o":5.522,"t":"2026-10-12T16:20:00Z","v":29044,"vw":5.518217},{"c":5.515,"h":5.52,"l":5.51,"n":218,"o":5.5101,"t":"2026-10-12T16:25:00Z","v":31286,"vw":5.515557},{"c":5.51,"h":5.52,"l":5.51,"n":254,"o":5.51,"t":"2026-10-12T16:30:00Z","v":59955,"vw":5.512094},{"c":5.505,"h":5.52,"l":5.5,"n":428,"o":5.515,"t":"2026-10-12T16:35:00Z","v":58892,"vw":5.507328},{"c":5.495,"h":5.51,"l":5.49,"n":848,"o":5.5083,"t":"2026-10-12T16:40:00Z","v":212940,"vw":5.500395},{"c":5.5,"h":5.5199,"l":5.49,"n":378,"o":5.495,"t":"2026-10-12T16:45:00Z","v":51935,"vw":5.506686},{"c":5.4928,"h":5.5099,"l":5.49,"n":304,"o":5.505,"t":"2026-10-12T16:50:00Z","v":61953,"vw":5.495575},{"c":5.495,"h":5.5,"l":5.4801,"n":243,"o":5.49,"t":"2026-10-12T16:55:00Z","v":31093,"vw":5.490062},{"c":5.495,"h":5.4987,"l":5.48,"n":284,"o":5.49,"t":"2026-10-12T17:00:00Z","v":37632,"vw":5.487633},{"c":5.505,"h":5.51,"l":5.4901,"n":191,"o":5.495,"t":"2026-10-12T17:05:00Z","v":30493,"vw":5.501576},{"c":5.5001,"h":5.5199,"l":5.5001,"n":279,"o":5.505,"t":"2026-10-12T17:10:00Z","v":68359,"vw":5.510022},{"c":5.505,"h":5.51,"l":5.5,"n":219,"o":5.505,"t":"2026-10-12T17:15:00Z","v":30163,"vw":5.504118},{"c":5.515,"h":5.53,"l":5.505,"n":269,"o":5.505,"t":"2026-10-12T17:20:00Z","v":30386,"vw":5.515415},{"c":5.5,"h":5.515,"l":5.5,"n":195,"o":5.515,"t":"2026-10-12T17:25:00Z","v":38149,"vw":5.503832},{"c":5.5171,"h":5.52,"l":5.49,"n":302,"o":5.5,"t":"2026-10-12T17:30:00Z","v":46280,"vw":5.503682},{"c":5.53,"h":5.53,"l":5.51,"n":213,"o":5.5165,"t":"2026-10-12T17:35:00Z","v":20155,"vw":5.51787},{"c":5.515,"h":5.53,"l":5.51,"n":180,"o":5.525,"t":"2026-10-12T17:40:00Z","v":21902,"vw":5.518384},{"c":5.515,"h":5.52,"l":5.51,"n":220,"o":5.515,"t":"2026-10-12T17:45:00Z","v":37422,"vw":5.514079},{"c":5.5059,"h":5.5199,"l":5.504,"n":149,"o":5.515,"t":"2026-10-12T17:50:00Z","v":21342,"vw":5.507403},{"c":5.5021,"h":5.5099,"l":5.5,"n":205,"o":5.505,"t":"2026-10-12T17:55:00Z","v":10923,"vw":5.504037},{"c":5.495,"h":5.51,"l":5.495,"n":251,"o":5.5001,"t":"2026-10-12T18:00:00Z","v":18365,"vw":5.502605},{"c":5.49,"h":5.5,"l":5.49,"n":128,"o":5.5,"t":"2026-10-12T18:05:00Z","v":15153,"vw":5.494596},{"c":5.475,"h":5.495,"l":5.47,"n":362,"o":5.495,"t":"2026-10-12T18:10:00Z","v":45828,"vw":5.483443},{"c":5.485,"h":5.49,"l":5.47,"n":236,"o":5.475,"t":"2026-10-12T18:15:00Z","v":35340,"vw":5.483168},{"c":5.4805,"h":5.49,"l":5.48,"n":162,"o":5.4899,"t":"2026-10-12T18:20:00Z","v":20857,"vw":5.486482},{"c":5.48,"h":5.49,"l":5.48,"n":210,"o":5.485,"t":"2026-10-12T18:25:00Z","v":19735,"vw":5.483726},{"c":5.46,"h":5.48,"l":5.46,"n":385,"o":5.48,"t":"2026-10-12T18:30:00Z","v":52800,"vw":5.46975},{"c":5.46,"h":5.47,"l":5.46,"n":198,"o":5.465,"t":"2026-10-12T18:35:00Z","v":30444,"vw":5.463619},{"c":5.4698,"h":5.47,"l":5.46,"n":191,"o":5.465,"t":"2026-10-12T18:40:00Z","v":18192,"vw":5.463244},{"c":5.445,"h":5.47,"l":5.435,"n":502,"o":5.464,"t":"2026-10-12T18:45:00Z","v":74687,"vw":5.450279},{"c":5.435,"h":5.45,"l":5.43,"n":254,"o":5.44,"t":"2026-10-12T18:50:00Z","v":45349,"vw":5.440593},{"c":5.4386,"h":5.445,"l":5.43,"n":332,"o":5.435,"t":"2026-10-12T18:55:00Z","v":71204,"vw":5.438443},{"c":5.445,"h":5.45,"l":5.4301,"n":217,"o":5.435,"t":"2026-10-12T19:00:00Z","v":40465,"vw":5.440408},{"c":5.43,"h":5.45,"l":5.43,"n":259,"o":5.44,"t":"2026-10-12T19:05:00Z","v":32410,"vw":5.437457},{"c":5.4294,"h":5.435,"l":5.42,"n":301,"o":5.435,"t":"2026-10-12T19:10:00Z","v":71989,"vw":5.428642},{"c":5.435,"h":5.44,"l":5.42,"n":279,"o":5.4279,"t":"2026-10-12T19:15:00Z","v":53013,"vw":5.429047},{"c":5.4216,"h":5.4399,"l":5.42,"n":223,"o":5.4399,"t":"2026-10-12T19:20:00Z","v":63892,"vw":5.427708},{"c":5.425,"h":5.43,"l":5.42,"n":214,"o":5.42,"t":"2026-10-12T19:25:00Z","v":39622,"vw":5.427255},{"c":5.435,"h":5.45,"l":5.42,"n":627,"o":5.425,"t":"2026-10-12T19:30:00Z","v":213539,"vw":5.441885},{"c":5.445,"h":5.45,"l":5.435,"n":348,"o":5.435,"t":"2026-10-12T19:35:00Z","v":51255,"vw":5.441435},{"c":5.425,"h":5.45,"l":5.42,"n":373,"o":5.445,"t":"2026-10-12T19:40:00Z","v":49551,"vw":5.428564},{"c":5.415,"h":5.4277,"l":5.405,"n":612,"o":5.425,"t":"2026-10-12T19:45:00Z","v":111309,"vw":5.414656},{"c":5.395,"h":5.425,"l":5.392,"n":879,"o":5.415,"t":"2026-10-12T19:50:00Z","v":161341,"vw":5.405765},{"c":5.385,"h":5.41,"l":5.375,"n":2598,"o":5.4,"t":"2026-10-12T19:55:00Z","v":449128,"vw":5.395474},{"c":5.39,"h":5.43,"l":5.39,"n":73,"o":5.39,"t":"2026-10-12T20:00:00Z","v":533738,"vw":5.390219},{"c":5.4238,"h":5.4238,"l":5.3915,"n":23,"o":5.4,"t":"2026-10-12T20:05:00Z","v":12158,"vw":5.399363},{"c":5.42,"h":5.43,"l":5.4,"n":29,"o":5.43,"t":"2026-10-12T20:10:00Z","v":7194,"vw":5.428145},{"c":5.42,"h":5.43,"l":5.42,"n":10,"o":5.4298,"t":"2026-10-12T20:15:00Z","v":3356,"vw":5.423358},{"c":5.414,"h":5.4291,"l":5.41,"n":11,"o":5.4291,"t":"2026-10-12T20:20:00Z","v":5175,"vw":5.413025},{"c":5.4109,"h":5.43,"l":5.4104,"n":11,"o":5.4104,"t":"2026-10-12T20:25:00Z","v":1912,"vw":5.415831},{"c":5.41,"h":5.41,"l":5.41,"n":4,"o":5.41,"t":"2026-10-12T20:30:00Z","v":719,"vw":5.41},{"c":5.42,"h":5.43,"l":5.41,"n":14,"o":5.41,"t":"2026-10-12T20:35:00Z","v":1406,"vw":5.419015},{"c":5.45,"h":5.45,"l":5.45,"n":6,"o":5.45,"t":"2026-10-12T20:40:00Z","v":405,"vw":5.45},{"c":5.43,"h":5.43,"l":5.43,"n":6,"o":5.43,"t":"2026-10-12T20:45:00Z","v":197,"vw":5.43},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-12T20:50:00Z","v":200,"vw":5.44},{"c":5.43,"h":5.43,"l":5.43,"n":8,"o":5.43,"t":"2026-10-12T20:55:00Z","v":266,"vw":5.43},{"c":5.43,"h":5.43,"l":5.4296,"n":5,"o":5.4296,"t":"2026-10-12T21:00:00Z","v":1156,"vw":5.4298},{"c":5.43,"h":5.43,"l":5.4284,"n":2,"o":5.4284,"t":"2026-10-12T21:05:00Z","v":200,"vw":5.4292},{"c":5.4288,"h":5.43,"l":5.42,"n":6,"o":5.4284,"t":"2026-10-12T21:10:00Z","v":1300,"vw":5.426908},{"c":5.42,"h":5.43,"l":5.42,"n":21,"o":5.4285,"t":"2026-10-12T21:20:00Z","v":1265,"vw":5.425506},{"c":5.45,"h":5.45,"l":5.42,"n":9,"o":5.42,"t":"2026-10-12T21:25:00Z","v":1032,"vw":5.426067},{"c":5.43,"h":5.43,"l":5.41,"n":3,"o":5.41,"t":"2026-10-12T21:35:00Z","v":2670,"vw":5.428741},{"c":5.43,"h":5.43,"l":5.43,"n":7,"o":5.43,"t":"2026-10-12T21:45:00Z","v":1261,"vw":5.43},{"c":5.41,"h":5.41,"l":5.41,"n":4,"o":5.41,"t":"2026-10-12T21:50:00Z","v":283,"vw":5.41},{"c":5.4296,"h":5.4296,"l":5.41,"n":2,"o":5.41,"t":"2026-10-12T21:55:00Z","v":450,"vw":5.414356},{"c":5.4283,"h":5.4283,"l":5.4283,"n":2,"o":5.4283,"t":"2026-10-12T22:00:00Z","v":180,"vw":5.4283},{"c":5.44,"h":5.44,"l":5.42,"n":4,"o":5.42,"t":"2026-10-12T22:05:00Z","v":2889,"vw":5.421431},{"c":5.41,"h":5.44,"l":5.41,"n":8,"o":5.44,"t":"2026-10-12T22:20:00Z","v":755,"vw":5.414011},{"c":5.4354,"h":5.4354,"l":5.43,"n":3,"o":5.43,"t":"2026-10-12T22:25:00Z","v":1193,"vw":5.434909},{"c":5.44,"h":5.44,"l":5.41,"n":5,"o":5.41,"t":"2026-10-12T22:30:00Z","v":304,"vw":5.42},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-12T22:35:00Z","v":300,"vw":5.42},{"c":5.41,"h":5.41,"l":5.41,"n":4,"o":5.41,"t":"2026-10-12T22:40:00Z","v":535,"vw":5.41},{"c":5.43,"h":5.43,"l":5.42,"n":2,"o":5.42,"t":"2026-10-12T22:45:00Z","v":353,"vw":5.426516},{"c":5.43,"h":5.43,"l":5.42,"n":5,"o":5.42,"t":"2026-10-12T22:50:00Z","v":748,"vw":5.422857},{"c":5.4292,"h":5.4296,"l":5.42,"n":6,"o":5.42,"t":"2026-10-12T22:55:00Z","v":587,"vw":5.42472},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-12T23:00:00Z","v":118,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-12T23:05:00Z","v":105,"vw":5.43},{"c":5.42,"h":5.43,"l":5.42,"n":4,"o":5.42,"t":"2026-10-12T23:10:00Z","v":1190,"vw":5.421754},{"c":5.43,"h":5.43,"l":5.43,"n":3,"o":5.43,"t":"2026-10-12T23:15:00Z","v":504,"vw":5.43},{"c":5.42,"h":5.43,"l":5.42,"n":5,"o":5.42,"t":"2026-10-12T23:25:00Z","v":3001,"vw":5.421667},{"c":5.422,"h":5.43,"l":5.42,"n":8,"o":5.43,"t":"2026-10-12T23:30:00Z","v":917,"vw":5.422114},{"c":5.4202,"h":5.4202,"l":5.4202,"n":2,"o":5.4202,"t":"2026-10-12T23:35:00Z","v":1195,"vw":5.4202},{"c":5.44,"h":5.44,"l":5.42,"n":5,"o":5.42,"t":"2026-10-12T23:45:00Z","v":602,"vw":5.432727},{"c":5.44,"h":5.44,"l":5.4364,"n":5,"o":5.4364,"t":"2026-10-12T23:50:00Z","v":713,"vw":5.437429},{"c":5.4201,"h":5.4201,"l":5.42,"n":4,"o":5.42,"t":"2026-10-12T23:55:00Z","v":903,"vw":5.420056},{"c":5.38,"h":5.41,"l":5.36,"n":130,"o":5.39,"t":"2026-10-13T08:00:00Z","v":19093,"vw":5.383754},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-10-13T08:05:00Z","v":142,"vw":5.37},{"c":5.405,"h":5.405,"l":5.4,"n":5,"o":5.4,"t":"2026-10-13T08:15:00Z","v":794,"vw":5.401926},{"c":5.39,"h":5.39,"l":5.39,"n":12,"o":5.39,"t":"2026-10-13T08:25:00Z","v":1529,"vw":5.39},{"c":5.38,"h":5.38,"l":5.38,"n":8,"o":5.38,"t":"2026-10-13T08:30:00Z","v":1800,"vw":5.38},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-10-13T08:35:00Z","v":1505,"vw":5.37},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-13T08:40:00Z","v":308,"vw":5.4},{"c":5.38,"h":5.39,"l":5.38,"n":3,"o":5.39,"t":"2026-10-13T08:45:00Z","v":1561,"vw":5.380914},{"c":5.39,"h":5.4,"l":5.38,"n":11,"o":5.4,"t":"2026-10-13T08:50:00Z","v":932,"vw":5.388317},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-13T08:55:00Z","v":100,"vw":5.39},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-13T09:00:00Z","v":673,"vw":5.38},{"c":5.39,"h":5.39,"l":5.37,"n":11,"o":5.37,"t":"2026-10-13T09:05:00Z","v":1631,"vw":5.37137},{"c":5.38,"h":5.38,"l":5.37,"n":3,"o":5.37,"t":"2026-10-13T09:10:00Z","v":3614,"vw":5.37821},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-13T09:25:00Z","v":211,"vw":5.39},{"c":5.38,"h":5.39,"l":5.38,"n":7,"o":5.39,"t":"2026-10-13T09:35:00Z","v":1451,"vw":5.381389},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-13T09:40:00Z","v":100,"vw":5.39},{"c":5.38,"h":5.39,"l":5.38,"n":6,"o":5.39,"t":"2026-10-13T10:00:00Z","v":574,"vw":5.384283},{"c":5.4,"h":5.4,"l":5.4,"n":12,"o":5.4,"t":"2026-10-13T10:05:00Z","v":852,"vw":5.4},{"c":5.42,"h":5.42,"l":5.41,"n":5,"o":5.42,"t":"2026-10-13T10:10:00Z","v":384,"vw":5.417368},{"c":5.41,"h":5.42,"l":5.41,"n":5,"o":5.42,"t":"2026-10-13T10:15:00Z","v":2355,"vw":5.410801},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-13T10:20:00Z","v":300,"vw":5.41},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-13T10:30:00Z","v":100,"vw":5.39},{"c":5.4,"h":5.41,"l":5.4,"n":4,"o":5.41,"t":"2026-10-13T10:35:00Z","v":2020,"vw":5.4035},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-13T10:50:00Z","v":100,"vw":5.4},{"c":5.405,"h":5.405,"l":5.405,"n":1,"o":5.405,"t":"2026-10-13T10:55:00Z","v":100,"vw":5.405},{"c":5.39,"h":5.4,"l":5.37,"n":28,"o":5.4,"t":"2026-10-13T11:00:00Z","v":3890,"vw":5.394089},{"c":5.38,"h":5.385,"l":5.38,"n":17,"o":5.385,"t":"2026-10-13T11:05:00Z","v":650,"vw":5.382567},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-10-13T11:10:00Z","v":235,"vw":5.37},{"c":5.38,"h":5.39,"l":5.38,"n":5,"o":5.39,"t":"2026-10-13T11:15:00Z","v":3138,"vw":5.382357},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-13T11:25:00Z","v":1000,"vw":5.41},{"c":5.38,"h":5.38,"l":5.38,"n":6,"o":5.38,"t":"2026-10-13T11:30:00Z","v":201,"vw":5.38},{"c":5.39,"h":5.39,"l":5.3762,"n":19,"o":5.38,"t":"2026-10-13T11:35:00Z","v":1799,"vw":5.380594},{"c":5.3846,"h":5.3846,"l":5.3846,"n":5,"o":5.3846,"t":"2026-10-13T11:40:00Z","v":287,"vw":5.3846},{"c":5.38,"h":5.38,"l":5.38,"n":8,"o":5.38,"t":"2026-10-13T11:45:00Z","v":1262,"vw":5.38},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-13T11:50:00Z","v":100,"vw":5.39},{"c":5.3671,"h":5.41,"l":5.3671,"n":55,"o":5.39,"t":"2026-10-13T11:55:00Z","v":5044,"vw":5.37958},{"c":5.35,"h":5.3669,"l":5.35,"n":44,"o":5.36,"t":"2026-10-13T12:00:00Z","v":3622,"vw":5.358794},{"c":5.35,"h":5.36,"l":5.35,"n":34,"o":5.3505,"t":"2026-10-13T12:05:00Z","v":4422,"vw":5.351721},{"c":5.34,"h":5.34,"l":5.34,"n":4,"o":5.34,"t":"2026-10-13T12:10:00Z","v":595,"vw":5.34},{"c":5.36,"h":5.3654,"l":5.35,"n":141,"o":5.3654,"t":"2026-10-13T12:15:00Z","v":3802,"vw":5.35288},{"c":5.3404,"h":5.35,"l":5.34,"n":12,"o":5.35,"t":"2026-10-13T12:20:00Z","v":40394,"vw":5.342642},{"c":5.31,"h":5.36,"l":5.3,"n":488,"o":5.34,"t":"2026-10-13T12:25:00Z","v":35393,"vw":5.320623},{"c":5.3,"h":5.33,"l":5.25,"n":270,"o":5.32,"t":"2026-10-13T12:30:00Z","v":68065,"vw":5.279643},{"c":5.31,"h":5.33,"l":5.3,"n":27,"o":5.33,"t":"2026-10-13T12:35:00Z","v":2244,"vw":5.318848},{"c":5.29,"h":5.33,"l":5.29,"n":21,"o":5.33,"t":"2026-10-13T12:40:00Z","v":3302,"vw":5.308768},{"c":5.2702,"h":5.29,"l":5.2702,"n":44,"o":5.29,"t":"2026-10-13T12:45:00Z","v":6263,"vw":5.275878},{"c":5.2914,"h":5.2914,"l":5.27,"n":18,"o":5.28,"t":"2026-10-13T12:50:00Z","v":5206,"vw":5.280242},{"c":5.3,"h":5.32,"l":5.28,"n":25,"o":5.28,"t":"2026-10-13T12:55:00Z","v":1678,"vw":5.297902},{"c":5.285,"h":5.3,"l":5.285,"n":15,"o":5.3,"t":"2026-10-13T13:00:00Z","v":2694,"vw":5.289873},{"c":5.285,"h":5.3,"l":5.28,"n":25,"o":5.3,"t":"2026-10-13T13:05:00Z","v":2184,"vw":5.28949},{"c":5.29,"h":5.3,"l":5.2767,"n":9,"o":5.3,"t":"2026-10-13T13:10:00Z","v":1511,"vw":5.291085},{"c":5.27,"h":5.29,"l":5.27,"n":38,"o":5.28,"t":"2026-10-13T13:15:00Z","v":3022,"vw":5.276365},{"c":5.26,"h":5.27,"l":5.25,"n":142,"o":5.27,"t":"2026-10-13T13:20:00Z","v":9583,"vw":5.256442},{"c":5.25,"h":5.27,"l":5.2,"n":156,"o":5.26,"t":"2026-10-13T13:25:00Z","v":30923,"vw":5.237277},{"c":5.18,"h":5.29,"l":5.16,"n":1800,"o":5.26,"t":"2026-10-13T13:30:00Z","v":614301,"vw":5.231556},{"c":5.2,"h":5.21,"l":5.14,"n":1295,"o":5.18,"t":"2026-10-13T13:35:00Z","v":266259,"vw":5.175876},{"c":5.269,"h":5.29,"l":5.2,"n":672,"o":5.21,"t":"2026-10-13T13:40:00Z","v":151303,"vw":5.248156},{"c":5.285,"h":5.33,"l":5.26,"n":545,"o":5.27,"t":"2026-10-13T13:45:00Z","v":143691,"vw":5.306643},{"c":5.26,"h":5.29,"l":5.24,"n":494,"o":5.29,"t":"2026-10-13T13:50:00Z","v":107367,"vw":5.258987},{"c":5.235,"h":5.265,"l":5.21,"n":474,"o":5.265,"t":"2026-10-13T13:55:00Z","v":63679,"vw":5.231108},{"c":5.24,"h":5.245,"l":5.21,"n":479,"o":5.24,"t":"2026-10-13T14:00:00Z","v":88947,"vw":5.232335},{"c":5.245,"h":5.245,"l":5.22,"n":384,"o":5.23,"t":"2026-10-13T14:05:00Z","v":52891,"vw":5.233131},{"c":5.27,"h":5.295,"l":5.24,"n":631,"o":5.245,"t":"2026-10-13T14:10:00Z","v":106658,"vw":5.2648},{"c":5.265,"h":5.285,"l":5.25,"n":357,"o":5.27,"t":"2026-10-13T14:15:00Z","v":64061,"vw":5.268827},{"c":5.265,"h":5.275,"l":5.26,"n":330,"o":5.26,"t":"2026-10-13T14:20:00Z","v":39811,"vw":5.26659},{"c":5.255,"h":5.2699,"l":5.25,"n":353,"o":5.265,"t":"2026-10-13T14:25:00Z","v":53838,"vw":5.260331},{"c":5.24,"h":5.255,"l":5.23,"n":317,"o":5.255,"t":"2026-10-13T14:30:00Z","v":52968,"vw":5.245126},{"c":5.2205,"h":5.24,"l":5.22,"n":306,"o":5.235,"t":"2026-10-13T14:35:00Z","v":39986,"vw":5.226415},{"c":5.2,"h":5.2299,"l":5.2,"n":485,"o":5.22,"t":"2026-10-13T14:40:00Z","v":68808,"vw":5.213888},{"c":5.19,"h":5.21,"l":5.19,"n":411,"o":5.2073,"t":"2026-10-13T14:45:00Z","v":85419,"vw":5.202815},{"c":5.175,"h":5.1975,"l":5.17,"n":502,"o":5.19,"t":"2026-10-13T14:50:00Z","v":73252,"vw":5.180717},{"c":5.175,"h":5.19,"l":5.17,"n":299,"o":5.175,"t":"2026-10-13T14:55:00Z","v":33029,"vw":5.178337},{"c":5.2,"h":5.2,"l":5.17,"n":359,"o":5.175,"t":"2026-10-13T15:00:00Z","v":94127,"vw":5.177969},{"c":5.185,"h":5.2,"l":5.17,"n":397,"o":5.19,"t":"2026-10-13T15:05:00Z","v":53810,"vw":5.1861},{"c":5.215,"h":5.2199,"l":5.175,"n":522,"o":5.185,"t":"2026-10-13T15:10:00Z","v":180093,"vw":5.200502},{"c":5.2,"h":5.21,"l":5.2,"n":244,"o":5.21,"t":"2026-10-13T15:15:00Z","v":46349,"vw":5.204308},{"c":5.215,"h":5.22,"l":5.2,"n":448,"o":5.2,"t":"2026-10-13T15:20:00Z","v":99542,"vw":5.207424},{"c":5.19,"h":5.2172,"l":5.19,"n":304,"o":5.215,"t":"2026-10-13T15:25:00Z","v":35224,"vw":5.204117},{"c":5.2,"h":5.21,"l":5.19,"n":283,"o":5.195,"t":"2026-10-13T15:30:00Z","v":36151,"vw":5.203835},{"c":5.2,"h":5.21,"l":5.2,"n":217,"o":5.2,"t":"2026-10-13T15:35:00Z","v":27635,"vw":5.204637},{"c":5.19,"h":5.21,"l":5.19,"n":296,"o":5.2,"t":"2026-10-13T15:40:00Z","v":40200,"vw":5.198828},{"c":5.19,"h":5.2,"l":5.18,"n":362,"o":5.19,"t":"2026-10-13T15:45:00Z","v":57076,"vw":5.188502},{"c":5.19,"h":5.1965,"l":5.18,"n":296,"o":5.19,"t":"2026-10-13T15:50:00Z","v":93681,"vw":5.184412},{"c":5.195,"h":5.1972,"l":5.18,"n":319,"o":5.185,"t":"2026-10-13T15:55:00Z","v":47088,"vw":5.1906},{"c":5.205,"h":5.215,"l":5.18,"n":344,"o":5.19,"t":"2026-10-13T16:00:00Z","v":55968,"vw":5.199717},{"c":5.2,"h":5.215,"l":5.2,"n":265,"o":5.21,"t":"2026-10-13T16:05:00Z","v":46091,"vw":5.205505},{"c":5.194,"h":5.215,"l":5.19,"n":324,"o":5.205,"t":"2026-10-13T16:10:00Z","v":65037,"vw":5.206307},{"c":5.18,"h":5.195,"l":5.18,"n":291,"o":5.19,"t":"2026-10-13T16:15:00Z","v":52645,"vw":5.187074},{"c":5.18,"h":5.19,"l":5.18,"n":237,"o":5.185,"t":"2026-10-13T16:20:00Z","v":34550,"vw":5.184156},{"c":5.18,"h":5.1897,"l":5.18,"n":266,"o":5.185,"t":"2026-10-13T16:25:00Z","v":39239,"vw":5.182674},{"c":5.17,"h":5.19,"l":5.17,"n":359,"o":5.18,"t":"2026-10-13T16:30:00Z","v":56301,"vw":5.18225},{"c":5.2102,"h":5.215,"l":5.18,"n":321,"o":5.18,"t":"2026-10-13T16:35:00Z","v":59419,"vw":5.194191},{"c":5.21,"h":5.22,"l":5.21,"n":189,"o":5.21,"t":"2026-10-13T16:40:00Z","v":31162,"vw":5.213769},{"c":5.2102,"h":5.23,"l":5.21,"n":232,"o":5.21,"t":"2026-10-13T16:45:00Z","v":59171,"vw":5.218559},{"c":5.2,"h":5.22,"l":5.2,"n":213,"o":5.215,"t":"2026-10-13T16:50:00Z","v":54386,"vw":5.212162},{"c":5.2,"h":5.21,"l":5.19,"n":355,"o":5.2035,"t":"2026-10-13T16:55:00Z","v":65136,"vw":5.201472},{"c":5.2,"h":5.2,"l":5.19,"n":199,"o":5.2,"t":"2026-10-13T17:00:00Z","v":27502,"vw":5.194914},{"c":5.195,"h":5.2086,"l":5.19,"n":163,"o":5.2,"t":"2026-10-13T17:05:00Z","v":23157,"vw":5.197781},{"c":5.19,"h":5.2,"l":5.185,"n":222,"o":5.195,"t":"2026-10-13T17:10:00Z","v":28585,"vw":5.190887},{"c":5.195,"h":5.2,"l":5.185,"n":271,"o":5.195,"t":"2026-10-13T17:15:00Z","v":35222,"vw":5.191111},{"c":5.2,"h":5.21,"l":5.19,"n":337,"o":5.1938,"t":"2026-10-13T17:20:00Z","v":62563,"vw":5.199291},{"c":5.195,"h":5.2079,"l":5.19,"n":180,"o":5.2079,"t":"2026-10-13T17:25:00Z","v":26957,"vw":5.196479},{"c":5.195,"h":5.2,"l":5.19,"n":111,"o":5.195,"t":"2026-10-13T17:30:00Z","v":13426,"vw":5.194695},{"c":5.205,"h":5.21,"l":5.19,"n":294,"o":5.2,"t":"2026-10-13T17:35:00Z","v":110669,"vw":5.204681},{"c":5.199,"h":5.21,"l":5.18,"n":368,"o":5.2,"t":"2026-10-13T17:40:00Z","v":119104,"vw":5.187955},{"c":5.2,"h":5.21,"l":5.19,"n":243,"o":5.1999,"t":"2026-10-13T17:45:00Z","v":38794,"vw":5.198505},{"c":5.1898,"h":5.21,"l":5.18,"n":198,"o":5.205,"t":"2026-10-13T17:50:00Z","v":61023,"vw":5.191808},{"c":5.185,"h":5.19,"l":5.18,"n":140,"o":5.185,"t":"2026-10-13T17:55:00Z","v":29286,"vw":5.185148},{"c":5.195,"h":5.1999,"l":5.185,"n":192,"o":5.185,"t":"2026-10-13T18:00:00Z","v":44599,"vw":5.191517},{"c":5.245,"h":5.245,"l":5.2,"n":359,"o":5.2,"t":"2026-10-13T18:05:00Z","v":54702,"vw":5.229628},{"c":5.225,"h":5.255,"l":5.22,"n":347,"o":5.245,"t":"2026-10-13T18:10:00Z","v":254982,"vw":5.242776},{"c":5.2195,"h":5.225,"l":5.21,"n":171,"o":5.225,"t":"2026-10-13T18:15:00Z","v":30509,"vw":5.217449},{"c":5.205,"h":5.225,"l":5.2,"n":184,"o":5.22,"t":"2026-10-13T18:20:00Z","v":28896,"vw":5.216775},{"c":5.205,"h":5.22,"l":5.2,"n":181,"o":5.205,"t":"2026-10-13T18:25:00Z","v":24724,"vw":5.208534},{"c":5.195,"h":5.2099,"l":5.19,"n":185,"o":5.205,"t":"2026-10-13T18:30:00Z","v":28363,"vw":5.199288},{"c":5.185,"h":5.205,"l":5.185,"n":172,"o":5.2,"t":"2026-10-13T18:35:00Z","v":27415,"vw":5.194315},{"c":5.19,"h":5.2,"l":5.1899,"n":212,"o":5.19,"t":"2026-10-13T18:40:00Z","v":54838,"vw":5.193327},{"c":5.195,"h":5.2,"l":5.18,"n":276,"o":5.19,"t":"2026-10-13T18:45:00Z","v":32266,"vw":5.189419},{"c":5.2,"h":5.2073,"l":5.1901,"n":175,"o":5.195,"t":"2026-10-13T18:50:00Z","v":16971,"vw":5.198778},{"c":5.19,"h":5.205,"l":5.19,"n":184,"o":5.201,"t":"2026-10-13T18:55:00Z","v":20397,"vw":5.196588},{"c":5.185,"h":5.1999,"l":5.185,"n":162,"o":5.195,"t":"2026-10-13T19:00:00Z","v":15603,"vw":5.189166},{"c":5.21,"h":5.2199,"l":5.185,"n":299,"o":5.185,"t":"2026-10-13T19:05:00Z","v":82804,"vw":5.204249},{"c":5.205,"h":5.21,"l":5.2,"n":203,"o":5.2,"t":"2026-10-13T19:10:00Z","v":24451,"vw":5.203236},{"c":5.21,"h":5.215,"l":5.2,"n":282,"o":5.205,"t":"2026-10-13T19:15:00Z","v":38529,"vw":5.207338},{"c":5.215,"h":5.25,"l":5.2,"n":510,"o":5.2,"t":"2026-10-13T19:20:00Z","v":129627,"vw":5.223453},{"c":5.232,"h":5.25,"l":5.22,"n":525,"o":5.22,"t":"2026-10-13T19:25:00Z","v":111649,"vw":5.239354},{"c":5.2299,"h":5.24,"l":5.22,"n":273,"o":5.23,"t":"2026-10-13T19:30:00Z","v":31937,"vw":5.230592},{"c":5.245,"h":5.245,"l":5.22,"n":375,"o":5.23,"t":"2026-10-13T19:35:00Z","v":72202,"vw":5.229294},{"c":5.25,"h":5.26,"l":5.24,"n":359,"o":5.245,"t":"2026-10-13T19:40:00Z","v":62785,"vw":5.251381},{"c":5.24,"h":5.26,"l":5.24,"n":382,"o":5.255,"t":"2026-10-13T19:45:00Z","v":60215,"vw":5.246743},{"c":5.22,"h":5.245,"l":5.22,"n":838,"o":5.24,"t":"2026-10-13T19:50:00Z","v":126504,"vw":5.235414},{"c":5.185,"h":5.23,"l":5.18,"n":1787,"o":5.225,"t":"2026-10-13T19:55:00Z","v":331257,"vw":5.200182},{"c":5.2291,"h":5.2299,"l":5.185,"n":41,"o":5.185,"t":"2026-10-13T20:00:00Z","v":648600,"vw":5.18585},{"c":5.2,"h":5.2,"l":5.2,"n":6,"o":5.2,"t":"2026-10-13T20:10:00Z","v":2253,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-10-13T20:15:00Z","v":105,"vw":5.19},{"c":5.2,"h":5.2098,"l":5.19,"n":8,"o":5.2098,"t":"2026-10-13T20:20:00Z","v":1113,"vw":5.203545},{"c":5.199,"h":5.2,"l":5.19,"n":8,"o":5.19,"t":"2026-10-13T20:25:00Z","v":2546,"vw":5.198045},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-13T20:30:00Z","v":100,"vw":5.2},{"c":5.19,"h":5.2,"l":5.19,"n":6,"o":5.2,"t":"2026-10-13T20:40:00Z","v":655,"vw":5.195256},{"c":5.2,"h":5.2,"l":5.2,"n":5,"o":5.2,"t":"2026-10-13T20:45:00Z","v":506,"vw":5.2},{"c":5.18,"h":5.1997,"l":5.18,"n":12,"o":5.1985,"t":"2026-10-13T20:50:00Z","v":3851,"vw":5.188665},{"c":5.2,"h":5.2,"l":5.2,"n":7,"o":5.2,"t":"2026-10-13T20:55:00Z","v":523,"vw":5.2},{"c":5.185,"h":5.185,"l":5.185,"n":1,"o":5.185,"t":"2026-10-13T21:00:00Z","v":300,"vw":5.185},{"c":5.2005,"h":5.21,"l":5.2,"n":17,"o":5.2,"t":"2026-10-13T21:10:00Z","v":2509,"vw":5.200926},{"c":5.18,"h":5.1845,"l":5.18,"n":3,"o":5.1845,"t":"2026-10-13T21:15:00Z","v":386,"vw":5.182476},{"c":5.1983,"h":5.199,"l":5.1983,"n":6,"o":5.1983,"t":"2026-10-13T21:20:00Z","v":435,"vw":5.198649},{"c":5.1931,"h":5.1931,"l":5.1931,"n":2,"o":5.1931,"t":"2026-10-13T21:25:00Z","v":2225,"vw":5.1931},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-13T21:40:00Z","v":100,"vw":5.2},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-10-13T21:45:00Z","v":130,"vw":5.21},{"c":5.21,"h":5.21,"l":5.18,"n":2,"o":5.18,"t":"2026-10-13T21:50:00Z","v":1198,"vw":5.182504},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-13T21:55:00Z","v":765,"vw":5.2},{"c":5.2093,"h":5.2093,"l":5.2093,"n":4,"o":5.2093,"t":"2026-10-13T22:00:00Z","v":1125,"vw":5.2093},{"c":5.2099,"h":5.2099,"l":5.2099,"n":5,"o":5.2099,"t":"2026-10-13T22:05:00Z","v":2160,"vw":5.2099},{"c":5.2084,"h":5.2084,"l":5.2084,"n":1,"o":5.2084,"t":"2026-10-13T22:10:00Z","v":100,"vw":5.2084},{"c":5.21,"h":5.21,"l":5.2,"n":5,"o":5.21,"t":"2026-10-13T22:15:00Z","v":2648,"vw":5.209542},{"c":5.2001,"h":5.2001,"l":5.2001,"n":1,"o":5.2001,"t":"2026-10-13T22:20:00Z","v":175,"vw":5.2001},{"c":5.2,"h":5.21,"l":5.2,"n":7,"o":5.2,"t":"2026-10-13T22:25:00Z","v":1611,"vw":5.206427},{"c":5.2001,"h":5.2001,"l":5.2,"n":3,"o":5.2,"t":"2026-10-13T22:30:00Z","v":220,"vw":5.20005},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-13T22:40:00Z","v":200,"vw":5.21},{"c":5.21,"h":5.21,"l":5.2,"n":5,"o":5.2,"t":"2026-10-13T22:45:00Z","v":3226,"vw":5.200312},{"c":5.21,"h":5.21,"l":5.2084,"n":8,"o":5.2084,"t":"2026-10-13T22:50:00Z","v":2005,"vw":5.209417},{"c":5.2,"h":5.2,"l":5.2,"n":9,"o":5.2,"t":"2026-10-13T22:55:00Z","v":3700,"vw":5.2},{"c":5.21,"h":5.21,"l":5.2,"n":4,"o":5.21,"t":"2026-10-13T23:00:00Z","v":2383,"vw":5.209446},{"c":5.2,"h":5.2,"l":5.2,"n":8,"o":5.2,"t":"2026-10-13T23:05:00Z","v":353,"vw":5.2},{"c":5.18,"h":5.2,"l":5.18,"n":3,"o":5.1985,"t":"2026-10-13T23:10:00Z","v":1100,"vw":5.188818},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-13T23:15:00Z","v":310,"vw":5.2},{"c":5.2,"h":5.2,"l":5.1986,"n":3,"o":5.2,"t":"2026-10-13T23:20:00Z","v":300,"vw":5.199533},{"c":5.19,"h":5.19,"l":5.19,"n":13,"o":5.19,"t":"2026-10-13T23:25:00Z","v":2334,"vw":5.19},{"c":5.1831,"h":5.1831,"l":5.1831,"n":5,"o":5.1831,"t":"2026-10-13T23:30:00Z","v":336,"vw":5.1831},{"c":5.1931,"h":5.21,"l":5.1931,"n":4,"o":5.21,"t":"2026-10-13T23:35:00Z","v":2505,"vw":5.20662},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-13T23:40:00Z","v":1730,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-13T23:45:00Z","v":134,"vw":5.2},{"c":5.2,"h":5.21,"l":5.2,"n":6,"o":5.2069,"t":"2026-10-13T23:50:00Z","v":1121,"vw":5.206279},{"c":5.1812,"h":5.1812,"l":5.1812,"n":3,"o":5.1812,"t":"2026-10-13T23:55:00Z","v":3820,"vw":5.1812},{"c":5.2394,"h":5.2394,"l":5.2,"n":125,"o":5.21,"t":"2026-10-14T08:00:00Z","v":11617,"vw":5.210308},{"c":5.23,"h":5.23,"l":5.23,"n":10,"o":5.23,"t":"2026-10-14T08:05:00Z","v":1000,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-14T08:25:00Z","v":251,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":4,"o":5.23,"t":"2026-10-14T08:40:00Z","v":260,"vw":5.23},{"c":5.22,"h":5.23,"l":5.22,"n":4,"o":5.22,"t":"2026-10-14T08:50:00Z","v":956,"vw":5.222297},{"c":5.21,"h":5.21,"l":5.21,"n":6,"o":5.21,"t":"2026-10-14T09:00:00Z","v":319,"vw":5.21},{"c":5.22,"h":5.22,"l":5.22,"n":4,"o":5.22,"t":"2026-10-14T09:15:00Z","v":570,"vw":5.22},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-10-14T09:40:00Z","v":250,"vw":5.24},{"c":5.221,"h":5.221,"l":5.221,"n":1,"o":5.221,"t":"2026-10-14T10:05:00Z","v":395,"vw":5.221},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-14T10:15:00Z","v":220,"vw":5.25},{"c":5.24,"h":5.24,"l":5.24,"n":4,"o":5.24,"t":"2026-10-14T10:45:00Z","v":500,"vw":5.24},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-14T10:50:00Z","v":122,"vw":5.2},{"c":5.19,"h":5.21,"l":5.19,"n":26,"o":5.2003,"t":"2026-10-14T11:00:00Z","v":2779,"vw":5.203521},{"c":5.19,"h":5.2,"l":5.19,"n":3,"o":5.2,"t":"2026-10-14T11:05:00Z","v":2359,"vw":5.198538},{"c":5.21,"h":5.21,"l":5.2076,"n":3,"o":5.2076,"t":"2026-10-14T11:10:00Z","v":337,"vw":5.2088},{"c":5.2,"h":5.21,"l":5.2,"n":9,"o":5.21,"t":"2026-10-14T11:15:00Z","v":4371,"vw":5.209519},{"c":5.1931,"h":5.2089,"l":5.1931,"n":10,"o":5.2089,"t":"2026-10-14T11:20:00Z","v":3855,"vw":5.198904},{"c":5.1843,"h":5.19,"l":5.1812,"n":19,"o":5.19,"t":"2026-10-14T11:25:00Z","v":3421,"vw":5.184078},{"c":5.19,"h":5.2059,"l":5.1843,"n":8,"o":5.1843,"t":"2026-10-14T11:30:00Z","v":3325,"vw":5.19457},{"c":5.188,"h":5.19,"l":5.188,"n":11,"o":5.19,"t":"2026-10-14T11:35:00Z","v":3716,"vw":5.189616},{"c":5.2,"h":5.2,"l":5.2,"n":6,"o":5.2,"t":"2026-10-14T11:50:00Z","v":3715,"vw":5.2},{"c":5.22,"h":5.22,"l":5.2098,"n":6,"o":5.2098,"t":"2026-10-14T11:55:00Z","v":502,"vw":5.21587},{"c":5.2073,"h":5.21,"l":5.1931,"n":7,"o":5.1931,"t":"2026-10-14T12:00:00Z","v":1641,"vw":5.203296},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-14T12:10:00Z","v":3002,"vw":5.2},{"c":5.2,"h":5.2,"l":5.195,"n":11,"o":5.2,"t":"2026-10-14T12:15:00Z","v":2606,"vw":5.199565},{"c":5.1906,"h":5.1906,"l":5.19,"n":7,"o":5.19,"t":"2026-10-14T12:25:00Z","v":1526,"vw":5.19012},{"c":5.15,"h":5.19,"l":5.15,"n":123,"o":5.19,"t":"2026-10-14T12:30:00Z","v":13179,"vw":5.169816},{"c":5.105,"h":5.14,"l":5.105,"n":86,"o":5.14,"t":"2026-10-14T12:35:00Z","v":17200,"vw":5.123974},{"c":5.1169,"h":5.1169,"l":5.1,"n":35,"o":5.105,"t":"2026-10-14T12:40:00Z","v":10591,"vw":5.103301},{"c":5.11,"h":5.11,"l":5.1,"n":27,"o":5.11,"t":"2026-10-14T12:45:00Z","v":7820,"vw":5.102911},{"c":5.1038,"h":5.11,"l":5.1,"n":30,"o":5.11,"t":"2026-10-14T12:50:00Z","v":4129,"vw":5.10684},{"c":5.11,"h":5.11,"l":5.1,"n":19,"o":5.1085,"t":"2026-10-14T12:55:00Z","v":1859,"vw":5.107269},{"c":5.08,"h":5.1,"l":5.08,"n":83,"o":5.1,"t":"2026-10-14T13:00:00Z","v":9701,"vw":5.095624},{"c":5.0685,"h":5.082,"l":5.0685,"n":30,"o":5.082,"t":"2026-10-14T13:05:00Z","v":1765,"vw":5.078521},{"c":5.07,"h":5.07,"l":5.06,"n":54,"o":5.07,"t":"2026-10-14T13:10:00Z","v":31562,"vw":5.063421},{"c":5.07,"h":5.07,"l":5.0602,"n":8,"o":5.0602,"t":"2026-10-14T13:15:00Z","v":2149,"vw":5.060667},{"c":5.05,"h":5.07,"l":5.05,"n":98,"o":5.065,"t":"2026-10-14T13:20:00Z","v":12687,"vw":5.053762},{"c":5.03,"h":5.08,"l":5.02,"n":235,"o":5.05,"t":"2026-10-14T13:25:00Z","v":55061,"vw":5.054428},{"c":5.02,"h":5.07,"l":5.02,"n":1082,"o":5.02,"t":"2026-10-14T13:30:00Z","v":305332,"vw":5.034105},{"c":5.0561,"h":5.065,"l":5.01,"n":482,"o":5.0201,"t":"2026-10-14T13:35:00Z","v":246268,"vw":5.045475},{"c":5.0802,"h":5.095,"l":5.04,"n":469,"o":5.055,"t":"2026-10-14T13:40:00Z","v":109179,"vw":5.0689},{"c":5.055,"h":5.1099,"l":5.055,"n":628,"o":5.09,"t":"2026-10-14T13:45:00Z","v":119889,"vw":5.082725},{"c":5.015,"h":5.06,"l":5.015,"n":565,"o":5.055,"t":"2026-10-14T13:50:00Z","v":126009,"vw":5.030823},{"c":4.945,"h":5.01,"l":4.94,"n":1651,"o":5.01,"t":"2026-10-14T13:55:00Z","v":275745,"vw":4.985623},{"c":4.915,"h":4.95,"l":4.9,"n":1231,"o":4.94,"t":"2026-10-14T14:00:00Z","v":365591,"vw":4.912703},{"c":4.9255,"h":4.93,"l":4.9,"n":632,"o":4.915,"t":"2026-10-14T14:05:00Z","v":130302,"vw":4.916491},{"c":4.925,"h":4.93,"l":4.91,"n":532,"o":4.925,"t":"2026-10-14T14:10:00Z","v":71132,"vw":4.920281},{"c":4.92,"h":4.945,"l":4.92,"n":458,"o":4.93,"t":"2026-10-14T14:15:00Z","v":93933,"vw":4.931014},{"c":4.9005,"h":4.93,"l":4.9,"n":610,"o":4.9263,"t":"2026-10-14T14:20:00Z","v":76299,"vw":4.911212},{"c":4.9,"h":4.91,"l":4.89,"n":866,"o":4.91,"t":"2026-10-14T14:25:00Z","v":197181,"vw":4.896954},{"c":4.91,"h":4.9171,"l":4.89,"n":429,"o":4.905,"t":"2026-10-14T14:30:00Z","v":56982,"vw":4.903411},{"c":4.9199,"h":4.935,"l":4.91,"n":414,"o":4.915,"t":"2026-10-14T14:35:00Z","v":64216,"vw":4.921755},{"c":4.95,"h":4.96,"l":4.91,"n":464,"o":4.91,"t":"2026-10-14T14:40:00Z","v":81791,"vw":4.935984},{"c":4.94,"h":4.9799,"l":4.94,"n":424,"o":4.95,"t":"2026-10-14T14:45:00Z","v":60157,"vw":4.958999},{"c":4.915,"h":4.94,"l":4.9138,"n":399,"o":4.9399,"t":"2026-10-14T14:50:00Z","v":47037,"vw":4.928041},{"c":4.925,"h":4.93,"l":4.9101,"n":334,"o":4.9199,"t":"2026-10-14T14:55:00Z","v":50098,"vw":4.924104},{"c":4.92,"h":4.925,"l":4.9,"n":447,"o":4.925,"t":"2026-10-14T15:00:00Z","v":68526,"vw":4.914932},{"c":4.93,"h":4.93,"l":4.91,"n":362,"o":4.915,"t":"2026-10-14T15:05:00Z","v":84455,"vw":4.918092},{"c":4.91,"h":4.93,"l":4.91,"n":364,"o":4.925,"t":"2026-10-14T15:10:00Z","v":78492,"vw":4.922754},{"c":4.915,"h":4.92,"l":4.91,"n":297,"o":4.915,"t":"2026-10-14T15:15:00Z","v":30334,"vw":4.917372},{"c":4.915,"h":4.92,"l":4.91,"n":286,"o":4.915,"t":"2026-10-14T15:20:00Z","v":45856,"vw":4.915458},{"c":4.935,"h":4.94,"l":4.91,"n":478,"o":4.915,"t":"2026-10-14T15:25:00Z","v":82465,"vw":4.927035},{"c":4.925,"h":4.94,"l":4.92,"n":270,"o":4.935,"t":"2026-10-14T15:30:00Z","v":31926,"vw":4.928798},{"c":4.91,"h":4.9287,"l":4.9,"n":350,"o":4.92,"t":"2026-10-14T15:35:00Z","v":46309,"vw":4.914144},{"c":4.895,"h":4.91,"l":4.88,"n":620,"o":4.905,"t":"2026-10-14T15:40:00Z","v":115338,"vw":4.893969},{"c":4.895,"h":4.9,"l":4.89,"n":218,"o":4.8972,"t":"2026-10-14T15:45:00Z","v":30666,"vw":4.895233},{"c":4.9,"h":4.91,"l":4.89,"n":434,"o":4.895,"t":"2026-10-14T15:50:00Z","v":82536,"vw":4.901589},{"c":4.895,"h":4.915,"l":4.89,"n":362,"o":4.91,"t":"2026-10-14T15:55:00Z","v":55250,"vw":4.902253},{"c":4.88,"h":4.9,"l":4.87,"n":506,"o":4.895,"t":"2026-10-14T16:00:00Z","v":76132,"vw":4.879446},{"c":4.8799,"h":4.8895,"l":4.87,"n":258,"o":4.875,"t":"2026-10-14T16:05:00Z","v":44205,"vw":4.880323},{"c":4.8361,"h":4.88,"l":4.835,"n":643,"o":4.8763,"t":"2026-10-14T16:10:00Z","v":213928,"vw":4.857086},{"c":4.84,"h":4.85,"l":4.83,"n":466,"o":4.835,"t":"2026-10-14T16:15:00Z","v":98078,"vw":4.838214},{"c":4.835,"h":4.855,"l":4.83,"n":348,"o":4.85,"t":"2026-10-14T16:20:00Z","v":34953,"vw":4.844339},{"c":4.84,"h":4.84,"l":4.83,"n":298,"o":4.835,"t":"2026-10-14T16:25:00Z","v":37286,"vw":4.835791},{"c":4.845,"h":4.845,"l":4.83,"n":318,"o":4.835,"t":"2026-10-14T16:30:00Z","v":54959,"vw":4.837811},{"c":4.86,"h":4.86,"l":4.845,"n":332,"o":4.845,"t":"2026-10-14T16:35:00Z","v":64196,"vw":4.855571},{"c":4.855,"h":4.87,"l":4.85,"n":358,"o":4.86,"t":"2026-10-14T16:40:00Z","v":50435,"vw":4.855972},{"c":4.855,"h":4.86,"l":4.85,"n":216,"o":4.8597,"t":"2026-10-14T16:45:00Z","v":36156,"vw":4.852836},{"c":4.841,"h":4.855,"l":4.841,"n":364,"o":4.8501,"t":"2026-10-14T16:50:00Z","v":47390,"vw":4.848611},{"c":4.8501,"h":4.86,"l":4.84,"n":293,"o":4.845,"t":"2026-10-14T16:55:00Z","v":42355,"vw":4.851692},{"c":4.85,"h":4.87,"l":4.84,"n":347,"o":4.85,"t":"2026-10-14T17:00:00Z","v":80029,"vw":4.858736},{"c":4.845,"h":4.855,"l":4.84,"n":220,"o":4.8401,"t":"2026-10-14T17:05:00Z","v":32796,"vw":4.8481},{"c":4.8301,"h":4.85,"l":4.83,"n":365,"o":4.85,"t":"2026-10-14T17:10:00Z","v":57726,"vw":4.833819},{"c":4.845,"h":4.85,"l":4.83,"n":375,"o":4.835,"t":"2026-10-14T17:15:00Z","v":108736,"vw":4.838863},{"c":4.85,"h":4.86,"l":4.84,"n":286,"o":4.845,"t":"2026-10-14T17:20:00Z","v":36275,"vw":4.848717},{"c":4.835,"h":4.8599,"l":4.83,"n":292,"o":4.8599,"t":"2026-10-14T17:25:00Z","v":49578,"vw":4.837009},{"c":4.83,"h":4.84,"l":4.82,"n":400,"o":4.83,"t":"2026-10-14T17:30:00Z","v":45022,"vw":4.83056},{"c":4.795,"h":4.835,"l":4.79,"n":950,"o":4.835,"t":"2026-10-14T17:35:00Z","v":183506,"vw":4.807656},{"c":4.815,"h":4.82,"l":4.79,"n":455,"o":4.795,"t":"2026-10-14T17:40:00Z","v":139869,"vw":4.804146},{"c":4.812,"h":4.82,"l":4.8099,"n":294,"o":4.815,"t":"2026-10-14T17:45:00Z","v":74879,"vw":4.813189},{"c":4.79,"h":4.81,"l":4.79,"n":426,"o":4.81,"t":"2026-10-14T17:50:00Z","v":66135,"vw":4.801043},{"c":4.7714,"h":4.795,"l":4.77,"n":450,"o":4.795,"t":"2026-10-14T17:55:00Z","v":85084,"vw":4.782288},{"c":4.775,"h":4.78,"l":4.77,"n":345,"o":4.775,"t":"2026-10-14T18:00:00Z","v":47392,"vw":4.773335},{"c":4.775,"h":4.79,"l":4.77,"n":308,"o":4.775,"t":"2026-10-14T18:05:00Z","v":52347,"vw":4.777653},{"c":4.795,"h":4.8,"l":4.77,"n":278,"o":4.775,"t":"2026-10-14T18:10:00Z","v":47707,"vw":4.783751},{"c":4.785,"h":4.8,"l":4.78,"n":261,"o":4.795,"t":"2026-10-14T18:15:00Z","v":39896,"vw":4.790682},{"c":4.765,"h":4.79,"l":4.76,"n":369,"o":4.785,"t":"2026-10-14T18:20:00Z","v":48641,"vw":4.774023},{"c":4.77,"h":4.77,"l":4.76,"n":218,"o":4.765,"t":"2026-10-14T18:25:00Z","v":43618,"vw":4.763641},{"c":4.775,"h":4.775,"l":4.76,"n":340,"o":4.7689,"t":"2026-10-14T18:30:00Z","v":52343,"vw":4.76846},{"c":4.77,"h":4.78,"l":4.7628,"n":304,"o":4.775,"t":"2026-10-14T18:35:00Z","v":35682,"vw":4.770673},{"c":4.775,"h":4.78,"l":4.76,"n":295,"o":4.77,"t":"2026-10-14T18:40:00Z","v":44639,"vw":4.769999},{"c":4.775,"h":4.7775,"l":4.76,"n":398,"o":4.775,"t":"2026-10-14T18:45:00Z","v":90711,"vw":4.77281},{"c":4.79,"h":4.79,"l":4.77,"n":290,"o":4.775,"t":"2026-10-14T18:50:00Z","v":35108,"vw":4.778281},{"c":4.785,"h":4.795,"l":4.78,"n":340,"o":4.79,"t":"2026-10-14T18:55:00Z","v":44021,"vw":4.784879},{"c":4.76,"h":4.79,"l":4.76,"n":363,"o":4.79,"t":"2026-10-14T19:00:00Z","v":71300,"vw":4.76956},{"c":4.7867,"h":4.7867,"l":4.76,"n":283,"o":4.7685,"t":"2026-10-14T19:05:00Z","v":26641,"vw":4.772798},{"c":4.785,"h":4.8,"l":4.78,"n":480,"o":4.785,"t":"2026-10-14T19:10:00Z","v":73864,"vw":4.789779},{"c":4.83,"h":4.83,"l":4.78,"n":436,"o":4.79,"t":"2026-10-14T19:15:00Z","v":74610,"vw":4.799771},{"c":4.8199,"h":4.83,"l":4.81,"n":459,"o":4.83,"t":"2026-10-14T19:20:00Z","v":64392,"vw":4.818774},{"c":4.805,"h":4.82,"l":4.8,"n":410,"o":4.815,"t":"2026-10-14T19:25:00Z","v":57055,"vw":4.812078},{"c":4.825,"h":4.835,"l":4.8,"n":620,"o":4.8,"t":"2026-10-14T19:30:00Z","v":96320,"vw":4.820912},{"c":4.8059,"h":4.83,"l":4.7901,"n":545,"o":4.825,"t":"2026-10-14T19:35:00Z","v":73086,"vw":4.808544},{"c":4.8,"h":4.82,"l":4.8,"n":530,"o":4.805,"t":"2026-10-14T19:40:00Z","v":67910,"vw":4.808763},{"c":4.7784,"h":4.81,"l":4.76,"n":697,"o":4.805,"t":"2026-10-14T19:45:00Z","v":123789,"vw":4.781393},{"c":4.76,"h":4.78,"l":4.76,"n":782,"o":4.77,"t":"2026-10-14T19:50:00Z","v":126024,"vw":4.770458},{"c":4.725,"h":4.765,"l":4.715,"n":3377,"o":4.765,"t":"2026-10-14T19:55:00Z","v":952750,"vw":4.731629},{"c":4.75,"h":4.76,"l":4.73,"n":58,"o":4.73,"t":"2026-10-14T20:00:00Z","v":619491,"vw":4.730424},{"c":4.7369,"h":4.74,"l":4.72,"n":20,"o":4.74,"t":"2026-10-14T20:05:00Z","v":19617,"vw":4.724698},{"c":4.74,"h":4.74,"l":4.72,"n":22,"o":4.72,"t":"2026-10-14T20:10:00Z","v":19812,"vw":4.739701},{"c":4.72,"h":4.73,"l":4.72,"n":28,"o":4.73,"t":"2026-10-14T20:15:00Z","v":3133,"vw":4.722619},{"c":4.7286,"h":4.7286,"l":4.7286,"n":5,"o":4.7286,"t":"2026-10-14T20:20:00Z","v":284,"vw":4.7286},{"c":4.73,"h":4.73,"l":4.72,"n":15,"o":4.7299,"t":"2026-10-14T20:25:00Z","v":3346,"vw":4.72287},{"c":4.74,"h":4.74,"l":4.74,"n":5,"o":4.74,"t":"2026-10-14T20:30:00Z","v":725,"vw":4.74},{"c":4.7382,"h":4.74,"l":4.73,"n":9,"o":4.73,"t":"2026-10-14T20:35:00Z","v":2851,"vw":4.737963},{"c":4.7484,"h":4.75,"l":4.73,"n":25,"o":4.73,"t":"2026-10-14T20:40:00Z","v":6756,"vw":4.736538},{"c":4.72,"h":4.75,"l":4.72,"n":22,"o":4.75,"t":"2026-10-14T20:45:00Z","v":2439,"vw":4.729628},{"c":4.7458,"h":4.75,"l":4.7458,"n":8,"o":4.75,"t":"2026-10-14T20:50:00Z","v":1239,"vw":4.7465},{"c":4.7237,"h":4.73,"l":4.72,"n":10,"o":4.73,"t":"2026-10-14T20:55:00Z","v":3770,"vw":4.722029},{"c":4.74,"h":4.74,"l":4.72,"n":14,"o":4.7384,"t":"2026-10-14T21:00:00Z","v":859,"vw":4.728985},{"c":4.7216,"h":4.7216,"l":4.72,"n":4,"o":4.72,"t":"2026-10-14T21:10:00Z","v":2306,"vw":4.721114},{"c":4.72,"h":4.73,"l":4.72,"n":9,"o":4.73,"t":"2026-10-14T21:15:00Z","v":1665,"vw":4.724937},{"c":4.7292,"h":4.73,"l":4.72,"n":8,"o":4.73,"t":"2026-10-14T21:20:00Z","v":2553,"vw":4.725616},{"c":4.7214,"h":4.7299,"l":4.7214,"n":6,"o":4.7216,"t":"2026-10-14T21:25:00Z","v":2342,"vw":4.722723},{"c":4.7214,"h":4.73,"l":4.72,"n":8,"o":4.72,"t":"2026-10-14T21:30:00Z","v":1329,"vw":4.723197},{"c":4.7214,"h":4.7214,"l":4.7214,"n":3,"o":4.7214,"t":"2026-10-14T21:35:00Z","v":366,"vw":4.7214},{"c":4.7101,"h":4.7285,"l":4.71,"n":50,"o":4.7285,"t":"2026-10-14T21:40:00Z","v":10354,"vw":4.719853},{"c":4.71,"h":4.72,"l":4.71,"n":16,"o":4.72,"t":"2026-10-14T21:45:00Z","v":3742,"vw":4.717945},{"c":4.72,"h":4.7269,"l":4.71,"n":38,"o":4.71,"t":"2026-10-14T21:50:00Z","v":19799,"vw":4.712984},{"c":4.7199,"h":4.72,"l":4.7199,"n":4,"o":4.72,"t":"2026-10-14T21:55:00Z","v":2130,"vw":4.719947},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-14T22:00:00Z","v":100,"vw":4.71},{"c":4.71,"h":4.715,"l":4.71,"n":13,"o":4.715,"t":"2026-10-14T22:05:00Z","v":1246,"vw":4.710535},{"c":4.7299,"h":4.7299,"l":4.7,"n":25,"o":4.71,"t":"2026-10-14T22:10:00Z","v":2278,"vw":4.709652},{"c":4.711,"h":4.711,"l":4.711,"n":6,"o":4.711,"t":"2026-10-14T22:15:00Z","v":255,"vw":4.711},{"c":4.7103,"h":4.7185,"l":4.7103,"n":3,"o":4.7185,"t":"2026-10-14T22:20:00Z","v":397,"vw":4.712376},{"c":4.73,"h":4.73,"l":4.71,"n":11,"o":4.71,"t":"2026-10-14T22:25:00Z","v":34439,"vw":4.727136},{"c":4.73,"h":4.73,"l":4.73,"n":5,"o":4.73,"t":"2026-10-14T22:30:00Z","v":1121,"vw":4.73},{"c":4.7038,"h":4.73,"l":4.7038,"n":14,"o":4.71,"t":"2026-10-14T22:35:00Z","v":2066,"vw":4.708641},{"c":4.7,"h":4.7001,"l":4.7,"n":9,"o":4.7,"t":"2026-10-14T22:40:00Z","v":1378,"vw":4.700083},{"c":4.71,"h":4.71,"l":4.7,"n":7,"o":4.7033,"t":"2026-10-14T22:45:00Z","v":2321,"vw":4.705166},{"c":4.715,"h":4.715,"l":4.715,"n":3,"o":4.715,"t":"2026-10-14T22:50:00Z","v":126,"vw":4.715},{"c":4.72,"h":4.72,"l":4.7038,"n":11,"o":4.7038,"t":"2026-10-14T22:55:00Z","v":1484,"vw":4.710355},{"c":4.7,"h":4.71,"l":4.7,"n":6,"o":4.7,"t":"2026-10-14T23:00:00Z","v":1496,"vw":4.700895},{"c":4.71,"h":4.71,"l":4.71,"n":8,"o":4.71,"t":"2026-10-14T23:05:00Z","v":3525,"vw":4.71},{"c":4.71,"h":4.72,"l":4.71,"n":8,"o":4.72,"t":"2026-10-14T23:10:00Z","v":524,"vw":4.716651},{"c":4.66,"h":4.72,"l":4.65,"n":109,"o":4.72,"t":"2026-10-14T23:15:00Z","v":35161,"vw":4.673159},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-10-14T23:20:00Z","v":145,"vw":4.72},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-14T23:30:00Z","v":146,"vw":4.67},{"c":4.68,"h":4.68,"l":4.6701,"n":5,"o":4.6701,"t":"2026-10-14T23:35:00Z","v":559,"vw":4.674641},{"c":4.67,"h":4.68,"l":4.67,"n":15,"o":4.68,"t":"2026-10-14T23:40:00Z","v":329,"vw":4.676611},{"c":4.6685,"h":4.6685,"l":4.6685,"n":4,"o":4.6685,"t":"2026-10-14T23:45:00Z","v":192,"vw":4.6685},{"c":4.6601,"h":4.67,"l":4.66,"n":17,"o":4.6685,"t":"2026-10-14T23:50:00Z","v":3718,"vw":4.662859},{"c":4.65,"h":4.6669,"l":4.65,"n":11,"o":4.6669,"t":"2026-10-14T23:55:00Z","v":9944,"vw":4.650344},{"c":4.68,"h":4.72,"l":4.62,"n":314,"o":4.66,"t":"2026-10-15T08:00:00Z","v":17011,"vw":4.662339},{"c":4.65,"h":4.65,"l":4.64,"n":6,"o":4.64,"t":"2026-10-15T08:05:00Z","v":1337,"vw":4.64382},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-15T08:10:00Z","v":6300,"vw":4.63},{"c":4.61,"h":4.64,"l":4.61,"n":30,"o":4.6205,"t":"2026-10-15T08:15:00Z","v":9841,"vw":4.620647},{"c":4.61,"h":4.64,"l":4.6,"n":13,"o":4.61,"t":"2026-10-15T08:20:00Z","v":12711,"vw":4.603835},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-15T08:30:00Z","v":100,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-10-15T08:35:00Z","v":706,"vw":4.61},{"c":4.6107,"h":4.6107,"l":4.6107,"n":1,"o":4.6107,"t":"2026-10-15T08:45:00Z","v":635,"vw":4.6107},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-15T08:55:00Z","v":628,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":25,"o":4.6,"t":"2026-10-15T09:00:00Z","v":2224,"vw":4.6},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-15T09:05:00Z","v":140,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":9,"o":4.61,"t":"2026-10-15T09:10:00Z","v":1300,"vw":4.61},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-15T09:15:00Z","v":250,"vw":4.62},{"c":4.6217,"h":4.6217,"l":4.61,"n":4,"o":4.61,"t":"2026-10-15T09:20:00Z","v":346,"vw":4.615654},{"c":4.63,"h":4.63,"l":4.6206,"n":9,"o":4.6206,"t":"2026-10-15T09:25:00Z","v":4258,"vw":4.625685},{"c":4.62,"h":4.6203,"l":4.62,"n":10,"o":4.6203,"t":"2026-10-15T09:30:00Z","v":1705,"vw":4.62028},{"c":4.62,"h":4.62,"l":4.62,"n":7,"o":4.62,"t":"2026-10-15T09:35:00Z","v":1255,"vw":4.62},{"c":4.6,"h":4.62,"l":4.6,"n":31,"o":4.62,"t":"2026-10-15T09:40:00Z","v":10334,"vw":4.60034},{"c":4.59,"h":4.61,"l":4.58,"n":31,"o":4.6,"t":"2026-10-15T09:45:00Z","v":14471,"vw":4.582405},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-15T09:50:00Z","v":360,"vw":4.56},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-15T10:05:00Z","v":300,"vw":4.61},{"c":4.585,"h":4.61,"l":4.585,"n":4,"o":4.61,"t":"2026-10-15T10:10:00Z","v":374,"vw":4.602424},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-15T10:15:00Z","v":510,"vw":4.6},{"c":4.64,"h":4.64,"l":4.62,"n":42,"o":4.62,"t":"2026-10-15T10:25:00Z","v":4375,"vw":4.638146},{"c":4.65,"h":4.65,"l":4.6,"n":4,"o":4.62,"t":"2026-10-15T10:30:00Z","v":4274,"vw":4.620052},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-15T10:35:00Z","v":433,"vw":4.61},{"c":4.61,"h":4.61,"l":4.6,"n":15,"o":4.6,"t":"2026-10-15T10:40:00Z","v":15291,"vw":4.606367},{"c":4.6,"h":4.6003,"l":4.6,"n":4,"o":4.6,"t":"2026-10-15T10:45:00Z","v":10700,"vw":4.600028},{"c":4.6199,"h":4.62,"l":4.61,"n":6,"o":4.61,"t":"2026-10-15T10:50:00Z","v":505,"vw":4.61398},{"c":4.6,"h":4.6199,"l":4.6,"n":13,"o":4.61,"t":"2026-10-15T10:55:00Z","v":2023,"vw":4.612736},{"c":4.5676,"h":4.62,"l":4.55,"n":76,"o":4.61,"t":"2026-10-15T11:00:00Z","v":6944,"vw":4.597075},{"c":4.56,"h":4.58,"l":4.55,"n":10,"o":4.55,"t":"2026-10-15T11:05:00Z","v":2304,"vw":4.558},{"c":4.55,"h":4.59,"l":4.55,"n":34,"o":4.56,"t":"2026-10-15T11:10:00Z","v":10381,"vw":4.556821},{"c":4.55,"h":4.5692,"l":4.55,"n":32,"o":4.55,"t":"2026-10-15T11:15:00Z","v":3523,"vw":4.551249},{"c":4.5415,"h":4.56,"l":4.54,"n":50,"o":4.56,"t":"2026-10-15T11:20:00Z","v":7010,"vw":4.542891},{"c":4.54,"h":4.55,"l":4.53,"n":19,"o":4.53,"t":"2026-10-15T11:25:00Z","v":4040,"vw":4.543415},{"c":4.57,"h":4.6,"l":4.54,"n":32,"o":4.54,"t":"2026-10-15T11:30:00Z","v":21126,"vw":4.559277},{"c":4.5969,"h":4.6,"l":4.58,"n":10,"o":4.5834,"t":"2026-10-15T11:35:00Z","v":3700,"vw":4.594138},{"c":4.605,"h":4.605,"l":4.6,"n":16,"o":4.6,"t":"2026-10-15T11:40:00Z","v":6155,"vw":4.600815},{"c":4.62,"h":4.62,"l":4.6,"n":9,"o":4.6,"t":"2026-10-15T11:45:00Z","v":592,"vw":4.611364},{"c":4.6198,"h":4.6198,"l":4.59,"n":24,"o":4.5906,"t":"2026-10-15T11:50:00Z","v":15249,"vw":4.591004},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-15T11:55:00Z","v":421,"vw":4.59},{"c":4.5999,"h":4.6,"l":4.59,"n":14,"o":4.595,"t":"2026-10-15T12:00:00Z","v":11663,"vw":4.595091},{"c":4.58,"h":4.5998,"l":4.56,"n":33,"o":4.5998,"t":"2026-10-15T12:05:00Z","v":13886,"vw":4.586751},{"c":4.5981,"h":4.6,"l":4.56,"n":11,"o":4.5619,"t":"2026-10-15T12:10:00Z","v":939,"vw":4.5786},{"c":4.56,"h":4.59,"l":4.5408,"n":46,"o":4.58,"t":"2026-10-15T12:15:00Z","v":15945,"vw":4.564162},{"c":4.5938,"h":4.5938,"l":4.56,"n":14,"o":4.56,"t":"2026-10-15T12:20:00Z","v":2860,"vw":4.575113},{"c":4.6023,"h":4.61,"l":4.58,"n":13,"o":4.58,"t":"2026-10-15T12:25:00Z","v":1521,"vw":4.602107},{"c":4.58,"h":4.59,"l":4.56,"n":27,"o":4.59,"t":"2026-10-15T12:30:00Z","v":5889,"vw":4.582955},{"c":4.58,"h":4.58,"l":4.54,"n":29,"o":4.58,"t":"2026-10-15T12:35:00Z","v":19123,"vw":4.549766},{"c":4.5593,"h":4.58,"l":4.5512,"n":6,"o":4.5512,"t":"2026-10-15T12:40:00Z","v":892,"vw":4.560347},{"c":4.55,"h":4.58,"l":4.55,"n":25,"o":4.56,"t":"2026-10-15T12:45:00Z","v":3830,"vw":4.560219},{"c":4.54,"h":4.57,"l":4.54,"n":25,"o":4.55,"t":"2026-10-15T12:50:00Z","v":7472,"vw":4.551283},{"c":4.5892,"h":4.59,"l":4.565,"n":10,"o":4.59,"t":"2026-10-15T12:55:00Z","v":1356,"vw":4.570708},{"c":4.5525,"h":4.5891,"l":4.55,"n":22,"o":4.5891,"t":"2026-10-15T13:00:00Z","v":3363,"vw":4.556191},{"c":4.54,"h":4.56,"l":4.54,"n":44,"o":4.55,"t":"2026-10-15T13:05:00Z","v":4820,"vw":4.546383},{"c":4.55,"h":4.58,"l":4.53,"n":52,"o":4.54,"t":"2026-10-15T13:10:00Z","v":28771,"vw":4.559804},{"c":4.56,"h":4.56,"l":4.53,"n":31,"o":4.55,"t":"2026-10-15T13:15:00Z","v":2190,"vw":4.544822},{"c":4.56,"h":4.56,"l":4.54,"n":47,"o":4.5431,"t":"2026-10-15T13:20:00Z","v":4406,"vw":4.549602},{"c":4.5692,"h":4.5692,"l":4.5569,"n":13,"o":4.5569,"t":"2026-10-15T13:25:00Z","v":1311,"vw":4.559708},{"c":4.5,"h":4.62,"l":4.48,"n":2793,"o":4.56,"t":"2026-10-15T13:30:00Z","v":671869,"vw":4.546946},{"c":4.495,"h":4.505,"l":4.44,"n":1235,"o":4.5,"t":"2026-10-15T13:35:00Z","v":314053,"vw":4.470337},{"c":4.515,"h":4.53,"l":4.45,"n":890,"o":4.495,"t":"2026-10-15T13:40:00Z","v":217641,"vw":4.483108},{"c":4.51,"h":4.5599,"l":4.49,"n":979,"o":4.51,"t":"2026-10-15T13:45:00Z","v":216977,"vw":4.516603},{"c":4.41,"h":4.52,"l":4.41,"n":1073,"o":4.515,"t":"2026-10-15T13:50:00Z","v":185676,"vw":4.457433},{"c":4.435,"h":4.45,"l":4.41,"n":797,"o":4.415,"t":"2026-10-15T13:55:00Z","v":118440,"vw":4.425618},{"c":4.4901,"h":4.505,"l":4.42,"n":903,"o":4.435,"t":"2026-10-15T14:00:00Z","v":147493,"vw":4.462072},{"c":4.565,"h":4.57,"l":4.47,"n":1059,"o":4.49,"t":"2026-10-15T14:05:00Z","v":213333,"vw":4.521331},{"c":4.56,"h":4.62,"l":4.535,"n":1058,"o":4.57,"t":"2026-10-15T14:10:00Z","v":233217,"vw":4.584244},{"c":4.5999,"h":4.6,"l":4.55,"n":496,"o":4.565,"t":"2026-10-15T14:15:00Z","v":217474,"vw":4.562345},{"c":4.59,"h":4.615,"l":4.5801,"n":504,"o":4.6,"t":"2026-10-15T14:20:00Z","v":151764,"vw":4.593718},{"c":4.585,"h":4.6,"l":4.58,"n":354,"o":4.588,"t":"2026-10-15T14:25:00Z","v":95852,"vw":4.59094},{"c":4.6306,"h":4.64,"l":4.565,"n":556,"o":4.585,"t":"2026-10-15T14:30:00Z","v":208052,"vw":4.6089},{"c":4.725,"h":4.725,"l":4.635,"n":706,"o":4.6395,"t":"2026-10-15T14:35:00Z","v":232114,"vw":4.672079},{"c":4.71,"h":4.735,"l":4.69,"n":673,"o":4.72,"t":"2026-10-15T14:40:00Z","v":189204,"vw":4.715738},{"c":4.695,"h":4.72,"l":4.68,"n":549,"o":4.715,"t":"2026-10-15T14:45:00Z","v":172448,"vw":4.700111},{"c":4.715,"h":4.72,"l":4.685,"n":372,"o":4.695,"t":"2026-10-15T14:50:00Z","v":187715,"vw":4.704371},{"c":4.72,"h":4.736,"l":4.71,"n":399,"o":4.715,"t":"2026-10-15T14:55:00Z","v":89188,"vw":4.718097},{"c":4.79,"h":4.79,"l":4.705,"n":406,"o":4.715,"t":"2026-10-15T15:00:00Z","v":95480,"vw":4.750926},{"c":4.815,"h":4.82,"l":4.78,"n":461,"o":4.785,"t":"2026-10-15T15:05:00Z","v":105551,"vw":4.799512},{"c":4.85,"h":4.87,"l":4.82,"n":513,"o":4.82,"t":"2026-10-15T15:10:00Z","v":126856,"vw":4.846477},{"c":4.825,"h":4.89,"l":4.82,"n":629,"o":4.855,"t":"2026-10-15T15:15:00Z","v":153917,"vw":4.855862},{"c":4.815,"h":4.845,"l":4.81,"n":453,"o":4.825,"t":"2026-10-15T15:20:00Z","v":107715,"vw":4.826692},{"c":4.8101,"h":4.8299,"l":4.8,"n":591,"o":4.82,"t":"2026-10-15T15:25:00Z","v":110407,"vw":4.811478},{"c":4.805,"h":4.82,"l":4.78,"n":459,"o":4.82,"t":"2026-10-15T15:30:00Z","v":82422,"vw":4.79844},{"c":4.82,"h":4.83,"l":4.8,"n":328,"o":4.805,"t":"2026-10-15T15:35:00Z","v":51807,"vw":4.81999},{"c":4.815,"h":4.83,"l":4.8,"n":470,"o":4.815,"t":"2026-10-15T15:40:00Z","v":155021,"vw":4.811335},{"c":4.82,"h":4.82,"l":4.78,"n":465,"o":4.8199,"t":"2026-10-15T15:45:00Z","v":77105,"vw":4.803784},{"c":4.8,"h":4.82,"l":4.8,"n":320,"o":4.815,"t":"2026-10-15T15:50:00Z","v":46314,"vw":4.807997},{"c":4.835,"h":4.85,"l":4.79,"n":458,"o":4.8,"t":"2026-10-15T15:55:00Z","v":99756,"vw":4.816679},{"c":4.83,"h":4.845,"l":4.825,"n":355,"o":4.835,"t":"2026-10-15T16:00:00Z","v":62067,"vw":4.834943},{"c":4.825,"h":4.8387,"l":4.815,"n":286,"o":4.83,"t":"2026-10-15T16:05:00Z","v":25965,"vw":4.827533},{"c":4.81,"h":4.83,"l":4.8,"n":381,"o":4.8232,"t":"2026-10-15T16:10:00Z","v":99933,"vw":4.812504},{"c":4.795,"h":4.805,"l":4.79,"n":324,"o":4.8001,"t":"2026-10-15T16:15:00Z","v":47421,"vw":4.79684},{"c":4.795,"h":4.805,"l":4.79,"n":296,"o":4.795,"t":"2026-10-15T16:20:00Z","v":37274,"vw":4.797883},{"c":4.78,"h":4.8,"l":4.775,"n":357,"o":4.795,"t":"2026-10-15T16:25:00Z","v":47881,"vw":4.78401},{"c":4.78,"h":4.79,"l":4.7602,"n":491,"o":4.79,"t":"2026-10-15T16:30:00Z","v":112332,"vw":4.775348},{"c":4.8,"h":4.82,"l":4.78,"n":296,"o":4.785,"t":"2026-10-15T16:35:00Z","v":56617,"vw":4.802471},{"c":4.79,"h":4.791,"l":4.775,"n":319,"o":4.791,"t":"2026-10-15T16:40:00Z","v":103152,"vw":4.78174},{"c":4.77,"h":4.805,"l":4.77,"n":274,"o":4.7902,"t":"2026-10-15T16:45:00Z","v":72040,"vw":4.777505},{"c":4.78,"h":4.78,"l":4.76,"n":231,"o":4.76,"t":"2026-10-15T16:50:00Z","v":18449,"vw":4.769539},{"c":4.785,"h":4.7871,"l":4.77,"n":111,"o":4.78,"t":"2026-10-15T16:55:00Z","v":13789,"vw":4.779207},{"c":4.81,"h":4.8151,"l":4.79,"n":231,"o":4.805,"t":"2026-10-15T18:10:00Z","v":36469,"vw":4.805624},{"c":4.815,"h":4.8198,"l":4.805,"n":224,"o":4.81,"t":"2026-10-15T18:15:00Z","v":28045,"vw":4.811224},{"c":4.79,"h":4.815,"l":4.79,"n":347,"o":4.815,"t":"2026-10-15T18:20:00Z","v":56048,"vw":4.801945},{"c":4.805,"h":4.81,"l":4.79,"n":280,"o":4.79,"t":"2026-10-15T18:25:00Z","v":25345,"vw":4.797065},{"c":4.8086,"h":4.815,"l":4.8001,"n":354,"o":4.8099,"t":"2026-10-15T18:30:00Z","v":25630,"vw":4.808472},{"c":4.8278,"h":4.835,"l":4.8001,"n":359,"o":4.8077,"t":"2026-10-15T18:35:00Z","v":46927,"vw":4.819715},{"c":4.835,"h":4.845,"l":4.82,"n":398,"o":4.8201,"t":"2026-10-15T18:40:00Z","v":65849,"vw":4.831374},{"c":4.8499,"h":4.855,"l":4.8301,"n":467,"o":4.84,"t":"2026-10-15T18:45:00Z","v":53619,"vw":4.845889},{"c":4.835,"h":4.85,"l":4.835,"n":270,"o":4.84,"t":"2026-10-15T18:50:00Z","v":42733,"vw":4.844805},{"c":4.85,"h":4.85,"l":4.835,"n":308,"o":4.835,"t":"2026-10-15T18:55:00Z","v":36587,"vw":4.846024},{"c":4.875,"h":4.88,"l":4.84,"n":451,"o":4.85,"t":"2026-10-15T19:00:00Z","v":56810,"vw":4.863819},{"c":4.85,"h":4.89,"l":4.84,"n":837,"o":4.88,"t":"2026-10-15T19:05:00Z","v":305444,"vw":4.861181},{"c":4.895,"h":4.9,"l":4.85,"n":439,"o":4.85,"t":"2026-10-15T19:10:00Z","v":71562,"vw":4.87851},{"c":4.9299,"h":4.93,"l":4.8995,"n":492,"o":4.8995,"t":"2026-10-15T19:15:00Z","v":58179,"vw":4.914601},{"c":4.91,"h":4.95,"l":4.91,"n":557,"o":4.925,"t":"2026-10-15T19:20:00Z","v":63337,"vw":4.930246},{"c":4.905,"h":4.9299,"l":4.905,"n":544,"o":4.915,"t":"2026-10-15T19:25:00Z","v":69554,"vw":4.916821},{"c":4.89,"h":4.915,"l":4.89,"n":599,"o":4.905,"t":"2026-10-15T19:30:00Z","v":107803,"vw":4.903774},{"c":4.915,"h":4.92,"l":4.885,"n":515,"o":4.895,"t":"2026-10-15T19:35:00Z","v":109880,"vw":4.898839},{"c":4.88,"h":4.935,"l":4.88,"n":679,"o":4.915,"t":"2026-10-15T19:40:00Z","v":125526,"vw":4.910104},{"c":4.925,"h":4.93,"l":4.8817,"n":538,"o":4.8817,"t":"2026-10-15T19:45:00Z","v":92373,"vw":4.904913},{"c":4.91,"h":4.93,"l":4.9,"n":986,"o":4.93,"t":"2026-10-15T19:50:00Z","v":183395,"vw":4.912237},{"c":4.9,"h":4.92,"l":4.89,"n":2004,"o":4.915,"t":"2026-10-15T19:55:00Z","v":495476,"vw":4.904794},{"c":4.9,"h":4.93,"l":4.9,"n":39,"o":4.9,"t":"2026-10-15T20:00:00Z","v":704264,"vw":4.900019},{"c":4.9393,"h":4.94,"l":4.91,"n":12,"o":4.9147,"t":"2026-10-15T20:05:00Z","v":4188,"vw":4.930715},{"c":4.9223,"h":4.94,"l":4.9223,"n":10,"o":4.94,"t":"2026-10-15T20:10:00Z","v":998,"vw":4.934799},{"c":4.9301,"h":4.95,"l":4.93,"n":16,"o":4.95,"t":"2026-10-15T20:15:00Z","v":1401,"vw":4.935222},{"c":4.93,"h":4.95,"l":4.93,"n":24,"o":4.93,"t":"2026-10-15T20:20:00Z","v":2136,"vw":4.932042},{"c":4.93,"h":4.95,"l":4.9,"n":20,"o":4.94,"t":"2026-10-15T20:25:00Z","v":317598,"vw":4.900125},{"c":4.9384,"h":4.9384,"l":4.93,"n":11,"o":4.93,"t":"2026-10-15T20:30:00Z","v":738,"vw":4.936731}],"history":[{"c":3.65,"h":3.94,"l":3.4425,"n":14266,"o":3.5,"t":"2024-10-14T04:00:00Z","v":3363509,"vw":3.75491},{"c":3.5,"h":3.9,"l":3.45,"n":8550,"o":3.9,"t":"2024-10-15T04:00:00Z","v":1725905,"vw":3.607458},{"c":3.2,"h":3.5489,"l":3.15,"n":10934,"o":3.45,"t":"2024-10-16T04:00:00Z","v":2756057,"vw":3.236166},{"c":3.04,"h":3.24,"l":3,"n":6911,"o":3.24,"t":"2024-10-17T04:00:00Z","v":1539139,"vw":3.086257},{"c":3.15,"h":3.2,"l":3.06,"n":4991,"o":3.12,"t":"2024-10-18T04:00:00Z","v":845957,"vw":3.120323},{"c":2.97,"h":3.17,"l":2.89,"n":6014,"o":3.16,"t":"2024-10-21T04:00:00Z","v":1174963,"vw":3.018044},{"c":2.85,"h":2.981,"l":2.775,"n":6143,"o":2.98,"t":"2024-10-22T04:00:00Z","v":1246421,"vw":2.849094},{"c":2.73,"h":2.855,"l":2.66,"n":5723,"o":2.83,"t":"2024-10-23T04:00:00Z","v":1051380,"vw":2.740174},{"c":2.72,"h":2.84,"l":2.685,"n":3606,"o":2.75,"t":"2024-10-24T04:00:00Z","v":574395,"vw":2.745014},{"c":2.69,"h":2.79,"l":2.69,"n":3981,"o":2.75,"t":"2024-10-25T04:00:00Z","v":739307,"vw":2.751098},{"c":3.06,"h":3.06,"l":2.75,"n":7875,"o":2.8,"t":"2024-10-28T04:00:00Z","v":1646526,"vw":2.922006},{"c":3.28,"h":3.3,"l":2.9791,"n":9354,"o":3.12,"t":"2024-10-29T04:00:00Z","v":1576849,"vw":3.189432},{"c":3.17,"h":3.29,"l":3.085,"n":5304,"o":3.28,"t":"2024-10-30T04:00:00Z","v":835217,"vw":3.192068},{"c":3.06,"h":3.23,"l":2.96,"n":5265,"o":3.14,"t":"2024-10-31T04:00:00Z","v":991397,"vw":3.036393},{"c":3.06,"h":3.22,"l":2.97,"n":3988,"o":3.15,"t":"2024-11-01T04:00:00Z","v":850551,"vw":3.074867},{"c":3.27,"h":3.28,"l":2.97,"n":6811,"o":3.08,"t":"2024-11-04T05:00:00Z","v":1214625,"vw":3.184215},{"c":3.42,"h":3.45,"l":3.17,"n":5896,"o":3.26,"t":"2024-11-05T05:00:00Z","v":1140634,"vw":3.369564},{"c":3.33,"h":3.4969,"l":3.27,"n":4382,"o":3.44,"t":"2024-11-06T05:00:00Z","v":763175,"vw":3.348074},{"c":3.57,"h":3.6,"l":3.21,"n":5076,"o":3.31,"t":"2024-11-07T05:00:00Z","v":1128787,"vw":3.427259},{"c":3.64,"h":3.665,"l":3.41,"n":5103,"o":3.55,"t":"2024-11-08T05:00:00Z","v":962632,"vw":3.55832},{"c":3.75,"h":3.827,"l":3.48,"n":5816,"o":3.73,"t":"2024-11-11T05:00:00Z","v":1446638,"vw":3.666746},{"c":3.97,"h":3.99,"l":3.55,"n":9149,"o":3.72,"t":"2024-11-12T05:00:00Z","v":1565820,"vw":3.80412},{"c":3.82,"h":4.215,"l":3.805,"n":7717,"o":4.04,"t":"2024-11-13T05:00:00Z","v":1652069,"vw":3.954422},{"c":4.02,"h":4.1,"l":3.7849,"n":7823,"o":3.85,"t":"2024-11-14T05:00:00Z","v":1686876,"vw":3.996898},{"c":4.7,"h":5.01,"l":4.425,"n":37828,"o":4.6,"t":"2024-11-15T05:00:00Z","v":7470718,"vw":4.764449},{"c":4.9,"h":5.62,"l":4.83,"n":27447,"o":5,"t":"2024-11-18T05:00:00Z","v":5969862,"vw":5.273303},{"c":4.74,"h":5.15,"l":4.43,"n":36743,"o":4.97,"t":"2024-11-19T05:00:00Z","v":8084996,"vw":4.804262},{"c":6.37,"h":6.9,"l":5.6199,"n":90088,"o":5.64,"t":"2024-11-20T05:00:00Z","v":19335107,"vw":6.412017},{"c":7.3,"h":7.86,"l":6.56,"n":75670,"o":7.06,"t":"2024-11-21T05:00:00Z","v":14742017,"vw":7.424503},{"c":8.97,"h":9.6,"l":7.6,"n":91944,"o":7.82,"t":"2024-11-22T05:00:00Z","v":17753984,"vw":8.921553},{"c":9.61,"h":10.25,"l":8.55,"n":77907,"o":9.9,"t":"2024-11-25T05:00:00Z","v":13623365,"vw":9.384393},{"c":8.36,"h":9.455,"l":7.8701,"n":59305,"o":8.97,"t":"2024-11-26T05:00:00Z","v":10491862,"vw":8.553368},{"c":9.27,"h":9.65,"l":8.55,"n":39015,"o":8.56,"t":"2024-11-27T05:00:00Z","v":7388075,"vw":9.086081},{"c":11.77,"h":11.88,"l":9.78,"n":71428,"o":9.9,"t":"2024-11-29T05:00:00Z","v":13276285,"vw":11.146996},{"c":10.565,"h":12.57,"l":10.1105,"n":71857,"o":12.4,"t":"2024-12-02T05:00:00Z","v":11411888,"vw":11.135487},{"c":9.18,"h":10.33,"l":8.88,"n":54001,"o":9.7,"t":"2024-12-03T05:00:00Z","v":8230596,"vw":9.367583},{"c":8.39,"h":10.03,"l":8.11,"n":55162,"o":9.5,"t":"2024-12-04T05:00:00Z","v":9226878,"vw":8.829823},{"c":8.66,"h":9.92,"l":8.4,"n":43036,"o":8.42,"t":"2024-12-05T05:00:00Z","v":7168346,"vw":9.049488},{"c":8.17,"h":8.75,"l":8.0943,"n":31127,"o":8.64,"t":"2024-12-06T05:00:00Z","v":4943282,"vw":8.332505},{"c":7.68,"h":8.27,"l":7.59,"n":36025,"o":8.23,"t":"2024-12-09T05:00:00Z","v":5627385,"vw":7.841761},{"c":7.7,"h":7.88,"l":7.0701,"n":28689,"o":7.53,"t":"2024-12-10T05:00:00Z","v":4451004,"vw":7.477773},{"c":7.29,"h":8.1258,"l":7.1345,"n":25919,"o":7.91,"t":"2024-12-11T05:00:00Z","v":4078896,"vw":7.366926},{"c":7.19,"h":7.44,"l":6.71,"n":23743,"o":7.01,"t":"2024-12-12T05:00:00Z","v":4119026,"vw":7.145933},{"c":8.23,"h":8.46,"l":7.16,"n":42785,"o":7.2,"t":"2024-12-13T05:00:00Z","v":7337522,"vw":7.965574},{"c":10.45,"h":11.33,"l":8.9,"n":302062,"o":9.86,"t":"2024-12-16T05:00:00Z","v":49646030,"vw":9.986883},{"c":9.67,"h":9.75,"l":8.35,"n":101249,"o":9.055,"t":"2024-12-17T05:00:00Z","v":16559021,"vw":9.070552},{"c":8.15,"h":9.99,"l":7.8,"n":80533,"o":9.92,"t":"2024-12-18T05:00:00Z","v":14308758,"vw":8.735698},{"c":9.085,"h":9.29,"l":7.76,"n":51288,"o":7.98,"t":"2024-12-19T05:00:00Z","v":8751327,"vw":8.747116},{"c":10.75,"h":11.32,"l":8.77,"n":112446,"o":8.855,"t":"2024-12-20T05:00:00Z","v":23046678,"vw":10.51462},{"c":11.03,"h":13.89,"l":10.02,"n":127053,"o":11.96,"t":"2024-12-23T05:00:00Z","v":21573707,"vw":11.61569},{"c":11.89,"h":12.3,"l":10.51,"n":53911,"o":10.74,"t":"2024-12-24T05:00:00Z","v":9872980,"vw":11.643069},{"c":13.41,"h":14.91,"l":11.59,"n":120760,"o":12.16,"t":"2024-12-26T05:00:00Z","v":20364121,"vw":13.703388},{"c":12.26,"h":14.22,"l":11.88,"n":104237,"o":13.985,"t":"2024-12-27T05:00:00Z","v":15460305,"vw":12.700248},{"c":14.09,"h":14.74,"l":11.22,"n":94657,"o":12.39,"t":"2024-12-30T05:00:00Z","v":18030409,"vw":13.404982},{"c":12.85,"h":13.8,"l":12.1,"n":64096,"o":13.8,"t":"2024-12-31T05:00:00Z","v":9801663,"vw":12.919934},{"c":11.93,"h":12.96,"l":11.31,"n":59015,"o":12.89,"t":"2025-01-02T05:00:00Z","v":8479056,"vw":11.926108},{"c":13.2,"h":13.98,"l":12.0519,"n":71754,"o":12.32,"t":"2025-01-03T05:00:00Z","v":11874911,"vw":13.245697},{"c":14.19,"h":15.2737,"l":12.84,"n":97698,"o":13.5,"t":"2025-01-06T05:00:00Z","v":16451680,"vw":14.145072},{"c":13.06,"h":14.96,"l":12.87,"n":83053,"o":14.28,"t":"2025-01-07T05:00:00Z","v":12426241,"vw":13.731454},{"c":11.83,"h":13.1299,"l":11.35,"n":64518,"o":12.26,"t":"2025-01-08T05:00:00Z","v":9840992,"vw":11.950405},{"c":10.03,"h":11.6,"l":9.9301,"n":72983,"o":11.5,"t":"2025-01-10T05:00:00Z","v":10300860,"vw":10.505439},{"c":9.33,"h":9.7873,"l":8.98,"n":48579,"o":9.531,"t":"2025-01-13T05:00:00Z","v":7212638,"vw":9.355793},{"c":9.37,"h":10.2,"l":9,"n":47080,"o":9.89,"t":"2025-01-14T05:00:00Z","v":7144311,"vw":9.544778},{"c":10.91,"h":11.1573,"l":10.0301,"n":68487,"o":10.18,"t":"2025-01-15T05:00:00Z","v":12277720,"vw":10.749157},{"c":10.105,"h":11.25,"l":9.59,"n":80653,"o":11,"t":"2025-01-16T05:00:00Z","v":12797485,"vw":10.335796},{"c":8.555,"h":10.1,"l":8.29,"n":86262,"o":10.1,"t":"2025-01-17T05:00:00Z","v":13262663,"vw":9.105186},{"c":8.46,"h":8.89,"l":8.11,"n":67514,"o":8.56,"t":"2025-01-21T05:00:00Z","v":9411524,"vw":8.46931},{"c":8.75,"h":9.44,"l":8.47,"n":68729,"o":8.915,"t":"2025-01-22T05:00:00Z","v":12814711,"vw":8.813505},{"c":8.31,"h":9.61,"l":8.25,"n":67174,"o":8.71,"t":"2025-01-23T05:00:00Z","v":9685232,"vw":8.665809},{"c":8.63,"h":9.83,"l":8.29,"n":77700,"o":8.41,"t":"2025-01-24T05:00:00Z","v":12973874,"vw":9.124607},{"c":8.05,"h":8.36,"l":7.72,"n":53109,"o":8.34,"t":"2025-01-27T05:00:00Z","v":8352934,"vw":7.983229},{"c":9.255,"h":9.34,"l":7.82,"n":46621,"o":8.06,"t":"2025-01-28T05:00:00Z","v":8010593,"vw":8.738817},{"c":9.35,"h":9.865,"l":9.11,"n":63992,"o":9.11,"t":"2025-01-29T05:00:00Z","v":9721910,"vw":9.484101},{"c":8.71,"h":9.545,"l":8.71,"n":38138,"o":9.5,"t":"2025-01-30T05:00:00Z","v":6021170,"vw":9.012708},{"c":8.79,"h":9.69,"l":8.565,"n":49741,"o":8.75,"t":"2025-01-31T05:00:00Z","v":8047740,"vw":9.175172},{"c":8.82,"h":8.9,"l":7.82,"n":54111,"o":8.2,"t":"2025-02-03T05:00:00Z","v":8471882,"vw":8.373992},{"c":10.06,"h":10.1293,"l":9.015,"n":56553,"o":9.02,"t":"2025-02-04T05:00:00Z","v":9280859,"vw":9.64482},{"c":9.8,"h":10.24,"l":9.545,"n":41475,"o":10,"t":"2025-02-05T05:00:00Z","v":7189853,"vw":9.85767},{"c":10.61,"h":10.845,"l":9.57,"n":67252,"o":10.01,"t":"2025-02-06T05:00:00Z","v":10104089,"vw":10.367801},{"c":10.76,"h":11.22,"l":10.2,"n":54614,"o":10.915,"t":"2025-02-07T05:00:00Z","v":8548056,"vw":10.747236},{"c":10.75,"h":11.1999,"l":10.01,"n":49130,"o":10.73,"t":"2025-02-10T05:00:00Z","v":6884064,"vw":10.589858},{"c":9.615,"h":11.03,"l":9.51,"n":55479,"o":10.5,"t":"2025-02-11T05:00:00Z","v":7682887,"vw":10.20428},{"c":9.3,"h":9.58,"l":9.145,"n":35562,"o":9.39,"t":"2025-02-12T05:00:00Z","v":6168350,"vw":9.382406},{"c":9.43,"h":9.7,"l":8.825,"n":48413,"o":9.52,"t":"2025-02-13T05:00:00Z","v":6728223,"vw":9.186126},{"c":8.92,"h":9.35,"l":8.71,"n":42943,"o":9.18,"t":"2025-02-14T05:00:00Z","v":6595383,"vw":8.962717},{"c":8.91,"h":9.045,"l":8.6,"n":40161,"o":8.8,"t":"2025-02-18T05:00:00Z","v":6260597,"vw":8.816623},{"c":8.74,"h":9.69,"l":8.73,"n":45729,"o":9.13,"t":"2025-02-19T05:00:00Z","v":7495395,"vw":9.271506},{"c":8.5,"h":8.77,"l":8.202,"n":31183,"o":8.74,"t":"2025-02-20T05:00:00Z","v":4923406,"vw":8.434904},{"c":7.76,"h":8.74,"l":7.73,"n":37214,"o":8.59,"t":"2025-02-21T05:00:00Z","v":5330703,"vw":8.136891},{"c":6.985,"h":7.73,"l":6.97,"n":43492,"o":7.72,"t":"2025-02-24T05:00:00Z","v":7301833,"vw":7.217401},{"c":6.615,"h":7.1,"l":6.4,"n":30840,"o":6.82,"t":"2025-02-25T05:00:00Z","v":4713402,"vw":6.625331},{"c":6.78,"h":7.135,"l":6.63,"n":28898,"o":6.8,"t":"2025-02-26T05:00:00Z","v":4492955,"vw":6.87021},{"c":6.3,"h":7.03,"l":6.28,"n":34642,"o":6.84,"t":"2025-02-27T05:00:00Z","v":6294422,"vw":6.685377},{"c":6.2,"h":6.34,"l":5.92,"n":30279,"o":6.065,"t":"2025-02-28T05:00:00Z","v":5746021,"vw":6.186425},{"c":5.57,"h":6.6261,"l":5.46,"n":37019,"o":6.34,"t":"2025-03-03T05:00:00Z","v":6516820,"vw":5.919628},{"c":5.42,"h":5.565,"l":5.04,"n":38176,"o":5.07,"t":"2025-03-04T05:00:00Z","v":7872784,"vw":5.300359},{"c":5.39,"h":5.4299,"l":5.16,"n":24153,"o":5.4,"t":"2025-03-05T05:00:00Z","v":5187666,"vw":5.29091},{"c":5.28,"h":5.5,"l":5.07,"n":26212,"o":5.27,"t":"2025-03-06T05:00:00Z","v":3682299,"vw":5.259797},{"c":5.39,"h":5.559,"l":5.05,"n":25089,"o":5.2,"t":"2025-03-07T05:00:00Z","v":3969176,"vw":5.342121},{"c":4.815,"h":5.27,"l":4.61,"n":28523,"o":5.16,"t":"2025-03-10T04:00:00Z","v":4993882,"vw":4.882074},{"c":4.94,"h":4.99,"l":4.58,"n":19405,"o":4.94,"t":"2025-03-11T04:00:00Z","v":2834826,"vw":4.808459},{"c":4.95,"h":5.32,"l":4.78,"n":21748,"o":5.16,"t":"2025-03-12T04:00:00Z","v":3485444,"vw":4.978792},{"c":4.92,"h":5.238,"l":4.78,"n":17290,"o":4.94,"t":"2025-03-13T04:00:00Z","v":2613570,"vw":4.981743},{"c":5.66,"h":5.68,"l":5.09,"n":24655,"o":5.09,"t":"2025-03-14T04:00:00Z","v":4186180,"vw":5.515672},{"c":5.79,"h":6.3,"l":5.69,"n":34805,"o":5.91,"t":"2025-03-17T04:00:00Z","v":6439576,"vw":6.008783},{"c":5.15,"h":5.55,"l":5.09,"n":28701,"o":5.52,"t":"2025-03-18T04:00:00Z","v":4299499,"vw":5.288221},{"c":5.4,"h":5.4398,"l":5.16,"n":15667,"o":5.26,"t":"2025-03-19T04:00:00Z","v":2728942,"vw":5.309611},{"c":5.23,"h":5.48,"l":5.03,"n":18935,"o":5.35,"t":"2025-03-20T04:00:00Z","v":3201705,"vw":5.205063},{"c":5.42,"h":5.44,"l":5.06,"n":15897,"o":5.08,"t":"2025-03-21T04:00:00Z","v":2991114,"vw":5.305113},{"c":5.98,"h":6.12,"l":5.73,"n":23963,"o":5.73,"t":"2025-03-24T04:00:00Z","v":4581549,"vw":5.952876},{"c":6.16,"h":6.18,"l":5.9,"n":19992,"o":5.99,"t":"2025-03-25T04:00:00Z","v":3068692,"vw":6.06821},{"c":5.815,"h":6.2,"l":5.65,"n":17236,"o":6.15,"t":"2025-03-26T04:00:00Z","v":2899891,"vw":5.812038},{"c":6,"h":6.06,"l":5.435,"n":19492,"o":5.71,"t":"2025-03-27T04:00:00Z","v":2986306,"vw":5.78581},{"c":5.89,"h":5.96,"l":5.4812,"n":17975,"o":5.94,"t":"2025-03-28T04:00:00Z","v":2917036,"vw":5.720189},{"c":5.88,"h":5.91,"l":5.38,"n":25138,"o":5.465,"t":"2025-03-31T04:00:00Z","v":3792297,"vw":5.732583},{"c":6.39,"h":6.45,"l":5.37,"n":31585,"o":5.91,"t":"2025-04-01T04:00:00Z","v":5235407,"vw":5.998031},{"c":7.42,"h":7.49,"l":6.35,"n":46381,"o":6.37,"t":"2025-04-02T04:00:00Z","v":7626252,"vw":7.154608},{"c":6.79,"h":7.26,"l":6.645,"n":32840,"o":6.7,"t":"2025-04-03T04:00:00Z","v":4898484,"vw":6.874097},{"c":6.17,"h":6.43,"l":5.55,"n":25505,"o":6.35,"t":"2025-04-04T04:00:00Z","v":4567774,"vw":5.952424},{"c":6.49,"h":7.01,"l":5.51,"n":23875,"o":5.8,"t":"2025-04-07T04:00:00Z","v":3808004,"vw":6.380749},{"c":6.62,"h":7.3401,"l":6.37,"n":37850,"o":6.915,"t":"2025-04-08T04:00:00Z","v":5449208,"vw":6.887728},{"c":7.45,"h":7.95,"l":6.5,"n":43087,"o":6.58,"t":"2025-04-09T04:00:00Z","v":7260628,"vw":7.326101},{"c":5.8,"h":6.75,"l":5.39,"n":77013,"o":6.62,"t":"2025-04-10T04:00:00Z","v":12499972,"vw":5.919612},{"c":6.16,"h":6.27,"l":5.502,"n":28507,"o":5.82,"t":"2025-04-11T04:00:00Z","v":4784647,"vw":6.018127},{"c":5.96,"h":6.42,"l":5.83,"n":25286,"o":6.335,"t":"2025-04-14T04:00:00Z","v":4257881,"vw":6.097107},{"c":5.73,"h":6.06,"l":5.68,"n":22534,"o":5.88,"t":"2025-04-15T04:00:00Z","v":2694587,"vw":5.84268},{"c":5.18,"h":5.57,"l":4.97,"n":29751,"o":5.51,"t":"2025-04-16T04:00:00Z","v":7388889,"vw":5.171471},{"c":5.13,"h":5.255,"l":5.002,"n":20976,"o":5.22,"t":"2025-04-17T04:00:00Z","v":2978640,"vw":5.112977},{"c":4.66,"h":5.01,"l":4.6,"n":19907,"o":4.98,"t":"2025-04-21T04:00:00Z","v":3855689,"vw":4.681095},{"c":4.785,"h":4.855,"l":4.63,"n":16640,"o":4.77,"t":"2025-04-22T04:00:00Z","v":3000224,"vw":4.748974},{"c":5,"h":5.26,"l":4.982,"n":21849,"o":5.06,"t":"2025-04-23T04:00:00Z","v":3216285,"vw":5.112811},{"c":5.28,"h":5.36,"l":4.92,"n":22107,"o":5,"t":"2025-04-24T04:00:00Z","v":3369589,"vw":5.258426},{"c":5.19,"h":5.31,"l":5.06,"n":14739,"o":5.28,"t":"2025-04-25T04:00:00Z","v":2514197,"vw":5.173516},{"c":5.21,"h":5.34,"l":5.02,"n":14922,"o":5.24,"t":"2025-04-28T04:00:00Z","v":2125078,"vw":5.163575},{"c":5.09,"h":5.2,"l":5.01,"n":16675,"o":5.1,"t":"2025-04-29T04:00:00Z","v":2674105,"vw":5.087367},{"c":5.02,"h":5.055,"l":4.79,"n":13977,"o":4.875,"t":"2025-04-30T04:00:00Z","v":4510050,"vw":4.950706},{"c":5.07,"h":5.31,"l":5.03,"n":22053,"o":5.255,"t":"2025-05-01T04:00:00Z","v":3527851,"vw":5.151168},{"c":5.945,"h":6.16,"l":5.2071,"n":45911,"o":5.24,"t":"2025-05-02T04:00:00Z","v":7728298,"vw":5.824921},{"c":5.54,"h":5.73,"l":5.36,"n":29670,"o":5.612,"t":"2025-05-05T04:00:00Z","v":4608575,"vw":5.560833},{"c":5.32,"h":5.34,"l":5.1232,"n":19693,"o":5.315,"t":"2025-05-06T04:00:00Z","v":3866325,"vw":5.229563},{"c":5.38,"h":5.51,"l":5.225,"n":18777,"o":5.3,"t":"2025-05-07T04:00:00Z","v":2908121,"vw":5.368187},{"c":5.7,"h":5.86,"l":5.425,"n":19160,"o":5.55,"t":"2025-05-08T04:00:00Z","v":3294114,"vw":5.683016},{"c":5.93,"h":6.03,"l":5.73,"n":18618,"o":5.76,"t":"2025-05-09T04:00:00Z","v":3203006,"vw":5.873061},{"c":6.15,"h":6.3699,"l":6.01,"n":26979,"o":6.3,"t":"2025-05-12T04:00:00Z","v":5016863,"vw":6.167248},{"c":6.38,"h":6.54,"l":6.15,"n":35129,"o":6.19,"t":"2025-05-13T04:00:00Z","v":6003523,"vw":6.372788},{"c":6.65,"h":6.94,"l":6.43,"n":66890,"o":6.82,"t":"2025-05-14T04:00:00Z","v":10662661,"vw":6.692958},{"c":6.49,"h":7.15,"l":5.97,"n":45853,"o":5.98,"t":"2025-05-15T04:00:00Z","v":9285924,"vw":6.652393},{"c":6.88,"h":6.925,"l":6.45,"n":22330,"o":6.67,"t":"2025-05-16T04:00:00Z","v":5004353,"vw":6.763591},{"c":6.88,"h":6.98,"l":6.44,"n":25732,"o":6.65,"t":"2025-05-19T04:00:00Z","v":3690863,"vw":6.725327},{"c":6.78,"h":7.28,"l":6.705,"n":27370,"o":6.95,"t":"2025-05-20T04:00:00Z","v":4701538,"vw":6.968482},{"c":6.35,"h":6.9152,"l":6.325,"n":23044,"o":6.59,"t":"2025-05-21T04:00:00Z","v":4026209,"vw":6.57179},{"c":6.73,"h":7.02,"l":6.16,"n":24593,"o":6.34,"t":"2025-05-22T04:00:00Z","v":3979020,"vw":6.692571},{"c":6.82,"h":7.05,"l":6.4803,"n":23324,"o":6.51,"t":"2025-05-23T04:00:00Z","v":4443766,"vw":6.808333},{"c":6.32,"h":7.16,"l":5.81,"n":58391,"o":7.04,"t":"2025-05-27T04:00:00Z","v":12582602,"vw":6.278231},{"c":6.13,"h":6.75,"l":6.02,"n":26970,"o":6.45,"t":"2025-05-28T04:00:00Z","v":6248568,"vw":6.297592},{"c":5.99,"h":6.255,"l":5.96,"n":20391,"o":6.24,"t":"2025-05-29T04:00:00Z","v":3179186,"vw":6.071453},{"c":5.95,"h":6,"l":5.71,"n":19186,"o":5.84,"t":"2025-05-30T04:00:00Z","v":2955611,"vw":5.8683},{"c":6.46,"h":7.13,"l":6.132,"n":68336,"o":6.46,"t":"2025-06-02T04:00:00Z","v":11533613,"vw":6.585358},{"c":6.93,"h":7.32,"l":6.24,"n":59154,"o":6.53,"t":"2025-06-03T04:00:00Z","v":9070877,"vw":6.775263},{"c":8.07,"h":8.23,"l":7.18,"n":89662,"o":7.22,"t":"2025-06-04T04:00:00Z","v":17601502,"vw":7.852237},{"c":7.32,"h":8.29,"l":7.16,"n":52023,"o":8.25,"t":"2025-06-05T04:00:00Z","v":8529405,"vw":7.709502},{"c":8.16,"h":8.8,"l":7.435,"n":75185,"o":7.63,"t":"2025-06-06T04:00:00Z","v":16086866,"vw":8.287131},{"c":8.8,"h":9.13,"l":7.96,"n":88293,"o":8.75,"t":"2025-06-09T04:00:00Z","v":15003647,"vw":8.684812},{"c":8.59,"h":9.21,"l":8.41,"n":40173,"o":8.8,"t":"2025-06-10T04:00:00Z","v":6629437,"vw":8.677703},{"c":8.43,"h":9.0812,"l":8.28,"n":44205,"o":8.82,"t":"2025-06-11T04:00:00Z","v":7699253,"vw":8.631871},{"c":8.75,"h":9.44,"l":8.3,"n":70074,"o":8.38,"t":"2025-06-12T04:00:00Z","v":12020000,"vw":9.074429},{"c":8.34,"h":9.49,"l":8.125,"n":70202,"o":8.89,"t":"2025-06-13T04:00:00Z","v":13014009,"vw":8.687673},{"c":9.19,"h":9.47,"l":8.26,"n":66862,"o":8.5,"t":"2025-06-16T04:00:00Z","v":11041531,"vw":9.030286},{"c":7.32,"h":8.2,"l":7.1801,"n":133958,"o":8.1701,"t":"2025-06-17T04:00:00Z","v":30932124,"vw":7.474455},{"c":7.295,"h":7.87,"l":7.2,"n":63482,"o":7.38,"t":"2025-06-18T04:00:00Z","v":14153766,"vw":7.445793},{"c":6.87,"h":7.42,"l":6.86,"n":44941,"o":7.37,"t":"2025-06-20T04:00:00Z","v":9435882,"vw":7.007748},{"c":7.18,"h":7.27,"l":6.64,"n":47103,"o":6.7,"t":"2025-06-23T04:00:00Z","v":9394474,"vw":7.068367},{"c":7.14,"h":7.37,"l":7.11,"n":28661,"o":7.2,"t":"2025-06-24T04:00:00Z","v":5408064,"vw":7.223292},{"c":7.08,"h":7.385,"l":6.89,"n":36004,"o":7.16,"t":"2025-06-25T04:00:00Z","v":6835346,"vw":7.132838},{"c":7.48,"h":7.6,"l":7.0837,"n":41788,"o":7.13,"t":"2025-06-26T04:00:00Z","v":8175659,"vw":7.428544},{"c":7.17,"h":7.5087,"l":6.98,"n":41594,"o":7.48,"t":"2025-06-27T04:00:00Z","v":18135652,"vw":7.172416},{"c":7.28,"h":7.5388,"l":7.23,"n":36417,"o":7.28,"t":"2025-06-30T04:00:00Z","v":5641613,"vw":7.36237},{"c":6.92,"h":7.23,"l":6.86,"n":32525,"o":7.18,"t":"2025-07-01T04:00:00Z","v":5042500,"vw":6.998793},{"c":7.14,"h":7.16,"l":6.75,"n":28447,"o":6.9,"t":"2025-07-02T04:00:00Z","v":4183002,"vw":7.017462},{"c":7.08,"h":7.23,"l":7.01,"n":15446,"o":7.16,"t":"2025-07-03T04:00:00Z","v":2365284,"vw":7.117878},{"c":6.79,"h":7,"l":6.7201,"n":25878,"o":6.99,"t":"2025-07-07T04:00:00Z","v":3641558,"vw":6.84675},{"c":6.9,"h":7.02,"l":6.69,"n":24803,"o":6.86,"t":"2025-07-08T04:00:00Z","v":3749935,"vw":6.834213},{"c":6.89,"h":7.06,"l":6.79,"n":20829,"o":6.95,"t":"2025-07-09T04:00:00Z","v":3578378,"vw":6.920248},{"c":6.78,"h":6.915,"l":6.6512,"n":38539,"o":6.88,"t":"2025-07-10T04:00:00Z","v":7892867,"vw":6.776986},{"c":8.57,"h":9.06,"l":7.71,"n":217321,"o":8.1,"t":"2025-07-11T04:00:00Z","v":42750231,"vw":8.337438},{"c":10.33,"h":10.355,"l":8.35,"n":148683,"o":8.69,"t":"2025-07-14T04:00:00Z","v":28258645,"vw":9.477264},{"c":10.27,"h":10.405,"l":9.63,"n":84172,"o":10.15,"t":"2025-07-15T04:00:00Z","v":14732334,"vw":10.030503},{"c":11.46,"h":11.55,"l":10.11,"n":85624,"o":10.35,"t":"2025-07-16T04:00:00Z","v":15069523,"vw":10.873921},{"c":12.21,"h":12.77,"l":11.79,"n":97881,"o":11.8,"t":"2025-07-17T04:00:00Z","v":14668233,"vw":12.212818},{"c":11.27,"h":12.73,"l":11.25,"n":80094,"o":12.3,"t":"2025-07-18T04:00:00Z","v":12076133,"vw":11.942162},{"c":9.415,"h":11.62,"l":9.33,"n":114209,"o":11.5,"t":"2025-07-21T04:00:00Z","v":17479796,"vw":10.220892},{"c":8.98,"h":9.665,"l":8.78,"n":61682,"o":9.665,"t":"2025-07-22T04:00:00Z","v":9521630,"vw":9.028515},{"c":9.56,"h":9.57,"l":9.07,"n":47807,"o":9.07,"t":"2025-07-23T04:00:00Z","v":8451110,"vw":9.37676},{"c":9.9,"h":10.23,"l":9.33,"n":45800,"o":9.51,"t":"2025-07-24T04:00:00Z","v":7492237,"vw":9.868759},{"c":9.46,"h":9.95,"l":9.37,"n":29202,"o":9.85,"t":"2025-07-25T04:00:00Z","v":4573317,"vw":9.612319},{"c":9.05,"h":9.985,"l":8.8,"n":37823,"o":9.7,"t":"2025-07-28T04:00:00Z","v":6297447,"vw":9.18587},{"c":8.24,"h":9.05,"l":8.21,"n":40981,"o":9.04,"t":"2025-07-29T04:00:00Z","v":6014922,"vw":8.444501},{"c":8.19,"h":8.52,"l":7.96,"n":33515,"o":8.38,"t":"2025-07-30T04:00:00Z","v":4115035,"vw":8.241578},{"c":8.28,"h":8.6,"l":8.2101,"n":30308,"o":8.35,"t":"2025-07-31T04:00:00Z","v":4799002,"vw":8.408777},{"c":8.2,"h":8.36,"l":7.79,"n":31201,"o":7.814,"t":"2025-08-01T04:00:00Z","v":3809688,"vw":8.094211},{"c":8.83,"h":8.97,"l":8.33,"n":41071,"o":8.33,"t":"2025-08-04T04:00:00Z","v":5679784,"vw":8.763933},{"c":10.01,"h":10.41,"l":9.02,"n":105270,"o":9.11,"t":"2025-08-05T04:00:00Z","v":17455196,"vw":9.810019},{"c":9.48,"h":9.95,"l":9.31,"n":45265,"o":9.76,"t":"2025-08-06T04:00:00Z","v":6839240,"vw":9.633177},{"c":9.33,"h":9.97,"l":9.26,"n":48566,"o":9.9,"t":"2025-08-07T04:00:00Z","v":6081194,"vw":9.526966},{"c":9.33,"h":9.99,"l":9.31,"n":41243,"o":9.56,"t":"2025-08-08T04:00:00Z","v":5731077,"vw":9.580178},{"c":9.365,"h":10.13,"l":9.21,"n":49472,"o":9.5,"t":"2025-08-11T04:00:00Z","v":7750056,"vw":9.635307},{"c":9.5,"h":9.57,"l":9.02,"n":37571,"o":9.32,"t":"2025-08-12T04:00:00Z","v":5201913,"vw":9.30084},{"c":9.39,"h":9.84,"l":9.27,"n":31563,"o":9.67,"t":"2025-08-13T04:00:00Z","v":4331211,"vw":9.438554},{"c":9.37,"h":9.825,"l":8.915,"n":51922,"o":9.39,"t":"2025-08-14T04:00:00Z","v":8470237,"vw":9.336614},{"c":8.41,"h":8.75,"l":7.9,"n":102503,"o":8.7,"t":"2025-08-15T04:00:00Z","v":18131851,"vw":8.3358},{"c":9.19,"h":9.38,"l":8.328,"n":54953,"o":8.33,"t":"2025-08-18T04:00:00Z","v":9890278,"vw":9.059655},{"c":9.01,"h":9.22,"l":8.66,"n":42873,"o":9.15,"t":"2025-08-19T04:00:00Z","v":6680124,"vw":8.949662},{"c":8.99,"h":9.03,"l":8.2,"n":39680,"o":8.7,"t":"2025-08-20T04:00:00Z","v":5594124,"vw":8.62258},{"c":9.74,"h":9.82,"l":9.01,"n":54640,"o":9.05,"t":"2025-08-21T04:00:00Z","v":8605604,"vw":9.562251},{"c":9.82,"h":10.06,"l":9.51,"n":37806,"o":9.58,"t":"2025-08-22T04:00:00Z","v":6018694,"vw":9.879643},{"c":10.07,"h":10.24,"l":9.36,"n":43743,"o":9.63,"t":"2025-08-25T04:00:00Z","v":5990358,"vw":9.976669},{"c":9.39,"h":10.4,"l":9.37,"n":45103,"o":10,"t":"2025-08-26T04:00:00Z","v":8659510,"vw":9.703889},{"c":8.975,"h":9.36,"l":8.84,"n":44840,"o":9.36,"t":"2025-08-27T04:00:00Z","v":7060507,"vw":8.985164},{"c":9.04,"h":9.348,"l":8.97,"n":24825,"o":9.07,"t":"2025-08-28T04:00:00Z","v":3851172,"vw":9.117456},{"c":8.94,"h":9.075,"l":8.6,"n":26289,"o":9.06,"t":"2025-08-29T04:00:00Z","v":3628795,"vw":8.843227},{"c":8.88,"h":8.9,"l":8.48,"n":26031,"o":8.58,"t":"2025-09-02T04:00:00Z","v":3630048,"vw":8.723225},{"c":8.57,"h":9.09,"l":8.53,"n":22065,"o":8.96,"t":"2025-09-03T04:00:00Z","v":2812513,"vw":8.750861},{"c":8.51,"h":8.7233,"l":8.38,"n":21348,"o":8.57,"t":"2025-09-04T04:00:00Z","v":2838341,"vw":8.486907},{"c":8.52,"h":8.815,"l":8.33,"n":23176,"o":8.68,"t":"2025-09-05T04:00:00Z","v":2979145,"vw":8.530586},{"c":8.87,"h":9.0451,"l":8.57,"n":37583,"o":8.57,"t":"2025-09-08T04:00:00Z","v":5372077,"vw":8.877932},{"c":8.62,"h":8.84,"l":8.48,"n":29960,"o":8.83,"t":"2025-09-09T04:00:00Z","v":3690924,"vw":8.611631},{"c":8.52,"h":8.85,"l":8.45,"n":18985,"o":8.73,"t":"2025-09-10T04:00:00Z","v":2752110,"vw":8.603544},{"c":11,"h":11.21,"l":9.22,"n":166124,"o":9.275,"t":"2025-09-11T04:00:00Z","v":30884008,"vw":10.608273},{"c":10.99,"h":11.23,"l":9.9,"n":81998,"o":10.55,"t":"2025-09-12T04:00:00Z","v":13422507,"vw":10.677876},{"c":10.52,"h":11.2116,"l":10.2299,"n":65506,"o":11.175,"t":"2025-09-15T04:00:00Z","v":10741339,"vw":10.529132},{"c":10.83,"h":10.85,"l":9.58,"n":57014,"o":9.89,"t":"2025-09-16T04:00:00Z","v":8557345,"vw":10.190174},{"c":11.27,"h":11.565,"l":10.2,"n":65266,"o":10.44,"t":"2025-09-17T04:00:00Z","v":12977851,"vw":10.987957},{"c":10.04,"h":10.47,"l":9.83,"n":130462,"o":10.13,"t":"2025-09-18T04:00:00Z","v":26610882,"vw":10.14634},{"c":10.46,"h":10.62,"l":9.98,"n":77411,"o":10.21,"t":"2025-09-19T04:00:00Z","v":17451344,"vw":10.291335},{"c":11.32,"h":11.67,"l":10.219,"n":111643,"o":10.4,"t":"2025-09-22T04:00:00Z","v":21981884,"vw":11.141794},{"c":11.77,"h":13.065,"l":11.42,"n":152564,"o":11.6,"t":"2025-09-23T04:00:00Z","v":29911313,"vw":12.255355},{"c":10.38,"h":12.1,"l":10.355,"n":104737,"o":12.045,"t":"2025-09-24T04:00:00Z","v":21208431,"vw":10.882234},{"c":10.17,"h":10.29,"l":9.56,"n":72695,"o":10.015,"t":"2025-09-25T04:00:00Z","v":12969699,"vw":9.989068},{"c":10.14,"h":10.4,"l":9.8235,"n":49815,"o":10.15,"t":"2025-09-26T04:00:00Z","v":8491184,"vw":10.046986},{"c":10.16,"h":11.13,"l":10.145,"n":87861,"o":10.556,"t":"2025-09-29T04:00:00Z","v":14952087,"vw":10.706817},{"c":10.35,"h":10.86,"l":10.05,"n":56113,"o":10.24,"t":"2025-09-30T04:00:00Z","v":9991642,"vw":10.361598},{"c":10.47,"h":10.94,"l":10.2,"n":53623,"o":10.265,"t":"2025-10-01T04:00:00Z","v":10706971,"vw":10.544963},{"c":11.52,"h":11.72,"l":10.62,"n":84598,"o":10.73,"t":"2025-10-02T04:00:00Z","v":16194788,"vw":11.282017},{"c":12.89,"h":14.305,"l":12.005,"n":211246,"o":12.37,"t":"2025-10-03T04:00:00Z","v":35709544,"vw":13.341461},{"c":14.58,"h":15.09,"l":13.43,"n":149235,"o":14,"t":"2025-10-06T04:00:00Z","v":24203592,"vw":14.38873},{"c":14.79,"h":15.53,"l":13.84,"n":113964,"o":15.065,"t":"2025-10-07T04:00:00Z","v":16562788,"vw":14.56659},{"c":14.35,"h":15.3,"l":14.18,"n":78282,"o":15.24,"t":"2025-10-08T04:00:00Z","v":11717871,"vw":14.612194},{"c":14.66,"h":16.7,"l":14.15,"n":121704,"o":14.23,"t":"2025-10-09T04:00:00Z","v":22905966,"vw":15.315927},{"c":13.12,"h":14.6455,"l":13.0112,"n":117553,"o":14.45,"t":"2025-10-10T04:00:00Z","v":18696320,"vw":13.73197},{"c":15.38,"h":15.65,"l":13.2,"n":96632,"o":13.84,"t":"2025-10-13T04:00:00Z","v":15605843,"vw":14.601575},{"c":15.26,"h":15.68,"l":14.19,"n":75449,"o":14.92,"t":"2025-10-14T04:00:00Z","v":11852398,"vw":14.869668},{"c":14.67,"h":16.2,"l":13.7119,"n":73090,"o":15.98,"t":"2025-10-15T04:00:00Z","v":11671618,"vw":14.710229},{"c":12.86,"h":14.92,"l":12.73,"n":78421,"o":14.92,"t":"2025-10-16T04:00:00Z","v":11590485,"vw":13.421429},{"c":11.74,"h":12.55,"l":11.3802,"n":73196,"o":12.45,"t":"2025-10-17T04:00:00Z","v":11078130,"vw":11.860506},{"c":11.57,"h":12.52,"l":11.46,"n":57223,"o":12.45,"t":"2025-10-20T04:00:00Z","v":8939696,"vw":11.810223},{"c":10.93,"h":11.5,"l":10.77,"n":56672,"o":11.435,"t":"2025-10-21T04:00:00Z","v":8501172,"vw":11.073348},{"c":9.99,"h":10.84,"l":9.5201,"n":80272,"o":10.64,"t":"2025-10-22T04:00:00Z","v":12843784,"vw":9.989086},{"c":10.14,"h":10.47,"l":10.04,"n":49179,"o":10.19,"t":"2025-10-23T04:00:00Z","v":7842186,"vw":10.265945},{"c":11.15,"h":11.28,"l":10.53,"n":77195,"o":10.71,"t":"2025-10-24T04:00:00Z","v":12614245,"vw":10.989255},{"c":11.47,"h":12.37,"l":11.46,"n":80182,"o":12,"t":"2025-10-27T04:00:00Z","v":13211447,"vw":11.771948},{"c":11.07,"h":12.1,"l":10.95,"n":69735,"o":11.6,"t":"2025-10-28T04:00:00Z","v":10813139,"vw":11.576556},{"c":11.38,"h":11.6,"l":10.82,"n":51761,"o":11.185,"t":"2025-10-29T04:00:00Z","v":9910608,"vw":11.238889},{"c":10.56,"h":11.67,"l":10.52,"n":83860,"o":11.03,"t":"2025-10-30T04:00:00Z","v":13172720,"vw":11.037102},{"c":11.25,"h":11.49,"l":10.52,"n":48352,"o":10.7,"t":"2025-10-31T04:00:00Z","v":7900096,"vw":11.072938},{"c":10.26,"h":11.21,"l":10.15,"n":57696,"o":11.12,"t":"2025-11-03T05:00:00Z","v":8823519,"vw":10.459186},{"c":9.48,"h":10.3299,"l":9.44,"n":59003,"o":9.79,"t":"2025-11-04T05:00:00Z","v":8222259,"vw":9.773033},{"c":9.4,"h":9.74,"l":9.17,"n":52155,"o":9.61,"t":"2025-11-05T05:00:00Z","v":6822441,"vw":9.328453},{"c":8.62,"h":9.35,"l":8.565,"n":60758,"o":9.33,"t":"2025-11-06T05:00:00Z","v":9155646,"vw":8.78893},{"c":9.28,"h":9.39,"l":7.75,"n":107773,"o":8.28,"t":"2025-11-07T05:00:00Z","v":19660952,"vw":8.50622},{"c":9.16,"h":9.75,"l":9.03,"n":48115,"o":9.67,"t":"2025-11-10T05:00:00Z","v":7718663,"vw":9.327339},{"c":8.67,"h":9.04,"l":8.56,"n":42766,"o":8.91,"t":"2025-11-11T05:00:00Z","v":5764304,"vw":8.727458},{"c":8.56,"h":9.04,"l":8.2501,"n":49078,"o":8.7,"t":"2025-11-12T05:00:00Z","v":6777220,"vw":8.549432},{"c":7.74,"h":8.5399,"l":7.68,"n":86829,"o":8.4,"t":"2025-11-13T05:00:00Z","v":14517436,"vw":7.987776},{"c":7.16,"h":7.58,"l":6.56,"n":105291,"o":6.75,"t":"2025-11-14T05:00:00Z","v":18253737,"vw":7.203999},{"c":6.77,"h":7.315,"l":6.62,"n":59306,"o":7.17,"t":"2025-11-17T05:00:00Z","v":8957947,"vw":6.867262},{"c":7.09,"h":7.12,"l":6.5,"n":57053,"o":6.53,"t":"2025-11-18T05:00:00Z","v":9940676,"vw":6.82944},{"c":6.61,"h":7.2365,"l":6.56,"n":40351,"o":7.09,"t":"2025-11-19T05:00:00Z","v":7637317,"vw":6.748266},{"c":6.14,"h":7.2,"l":6.125,"n":54187,"o":7.12,"t":"2025-11-20T05:00:00Z","v":8599642,"vw":6.568673},{"c":6.36,"h":6.38,"l":5.77,"n":47035,"o":6.11,"t":"2025-11-21T05:00:00Z","v":7238518,"vw":6.123957},{"c":7.23,"h":7.27,"l":6.3,"n":47539,"o":6.47,"t":"2025-11-24T05:00:00Z","v":7977011,"vw":6.899572},{"c":7.28,"h":7.365,"l":6.78,"n":38179,"o":7.01,"t":"2025-11-25T05:00:00Z","v":5718458,"vw":7.076663},{"c":7.33,"h":7.46,"l":7.1404,"n":32191,"o":7.36,"t":"2025-11-26T05:00:00Z","v":4862193,"vw":7.298309},{"c":7.42,"h":7.53,"l":7.29,"n":24361,"o":7.48,"t":"2025-11-28T05:00:00Z","v":3335610,"vw":7.428832},{"c":6.97,"h":7.25,"l":6.88,"n":34887,"o":7.13,"t":"2025-12-01T05:00:00Z","v":5579223,"vw":7.014943},{"c":6.96,"h":7.27,"l":6.955,"n":35259,"o":7.04,"t":"2025-12-02T05:00:00Z","v":5297507,"vw":7.104172},{"c":7.55,"h":7.61,"l":6.785,"n":39870,"o":7.01,"t":"2025-12-03T05:00:00Z","v":6946040,"vw":7.225583},{"c":8.32,"h":8.52,"l":7.49,"n":53486,"o":7.52,"t":"2025-12-04T05:00:00Z","v":8584810,"vw":8.171733},{"c":8.02,"h":8.33,"l":7.95,"n":36592,"o":8.14,"t":"2025-12-05T05:00:00Z","v":4500312,"vw":8.074225},{"c":8.27,"h":8.48,"l":8.03,"n":35741,"o":8.29,"t":"2025-12-08T05:00:00Z","v":4909156,"vw":8.229112},{"c":8.61,"h":8.85,"l":7.99,"n":35835,"o":8.04,"t":"2025-12-09T05:00:00Z","v":6033239,"vw":8.587553},{"c":8.38,"h":8.6553,"l":8.18,"n":37929,"o":8.4,"t":"2025-12-10T05:00:00Z","v":5198583,"vw":8.359502},{"c":8.79,"h":8.8,"l":8.01,"n":30509,"o":8.2,"t":"2025-12-11T05:00:00Z","v":4185948,"vw":8.547708},{"c":8.04,"h":8.7859,"l":8.02,"n":39002,"o":8.755,"t":"2025-12-12T05:00:00Z","v":5484168,"vw":8.373463},{"c":7.48,"h":8.47,"l":7.39,"n":46189,"o":8.16,"t":"2025-12-15T05:00:00Z","v":6574212,"vw":7.745375},{"c":7.37,"h":7.8554,"l":7.35,"n":35570,"o":7.36,"t":"2025-12-16T05:00:00Z","v":5614139,"vw":7.478322},{"c":6.89,"h":7.69,"l":6.865,"n":36887,"o":7.45,"t":"2025-12-17T05:00:00Z","v":5638677,"vw":7.116948},{"c":7.19,"h":7.49,"l":7.13,"n":34957,"o":7.27,"t":"2025-12-18T05:00:00Z","v":4919034,"vw":7.274518},{"c":8.05,"h":8.27,"l":7.25,"n":45169,"o":7.26,"t":"2025-12-19T05:00:00Z","v":15478864,"vw":7.965894},{"c":9.22,"h":9.38,"l":8.31,"n":66561,"o":8.35,"t":"2025-12-22T05:00:00Z","v":12302942,"vw":9.10528},{"c":9.18,"h":9.65,"l":8.85,"n":59369,"o":8.95,"t":"2025-12-23T05:00:00Z","v":10397650,"vw":9.289092},{"c":9.09,"h":9.35,"l":8.88,"n":26892,"o":9.21,"t":"2025-12-24T05:00:00Z","v":4856748,"vw":9.06808},{"c":8.3,"h":8.92,"l":8.18,"n":45879,"o":8.92,"t":"2025-12-26T05:00:00Z","v":6484070,"vw":8.378756},{"c":7.81,"h":8.555,"l":7.77,"n":41001,"o":8.115,"t":"2025-12-29T05:00:00Z","v":6055785,"vw":8.035278},{"c":7.79,"h":7.96,"l":7.691,"n":28126,"o":7.8,"t":"2025-12-30T05:00:00Z","v":4749393,"vw":7.829434},{"c":7.93,"h":8.24,"l":7.66,"n":37900,"o":7.75,"t":"2025-12-31T05:00:00Z","v":8781262,"vw":7.989001},{"c":9.16,"h":9.17,"l":8.06,"n":58544,"o":8.25,"t":"2026-01-02T05:00:00Z","v":11534091,"vw":8.756123},{"c":10.9,"h":10.9,"l":9.3675,"n":104200,"o":9.56,"t":"2026-01-05T05:00:00Z","v":19779576,"vw":10.334412},{"c":10.82,"h":11.17,"l":10.6,"n":81195,"o":10.81,"t":"2026-01-06T05:00:00Z","v":12197736,"vw":10.848344},{"c":10.45,"h":11.08,"l":10.43,"n":61873,"o":10.8,"t":"2026-01-07T05:00:00Z","v":9231959,"vw":10.71476},{"c":11.83,"h":12.718,"l":11.13,"n":121589,"o":11.23,"t":"2026-01-08T05:00:00Z","v":21824102,"vw":11.833091},{"c":11.7,"h":12.7,"l":11.54,"n":99800,"o":11.91,"t":"2026-01-09T05:00:00Z","v":15173656,"vw":11.992729},{"c":11.94,"h":12.56,"l":11.43,"n":72343,"o":11.81,"t":"2026-01-12T05:00:00Z","v":11713018,"vw":11.964318},{"c":13.06,"h":13.9,"l":11.63,"n":173479,"o":12.75,"t":"2026-01-13T05:00:00Z","v":34030509,"vw":12.776025},{"c":13.66,"h":13.68,"l":11.92,"n":98269,"o":12.71,"t":"2026-01-14T05:00:00Z","v":18311998,"vw":12.68324},{"c":14.03,"h":14.65,"l":13.03,"n":94580,"o":13.32,"t":"2026-01-15T05:00:00Z","v":15445015,"vw":13.993622},{"c":13.67,"h":14.59,"l":13.52,"n":91518,"o":14.25,"t":"2026-01-16T05:00:00Z","v":13525672,"vw":14.002622},{"c":14.41,"h":15.25,"l":13.08,"n":134400,"o":13.095,"t":"2026-01-20T05:00:00Z","v":19467856,"vw":14.495327},{"c":15.61,"h":16.645,"l":13.9,"n":155777,"o":14.8,"t":"2026-01-21T05:00:00Z","v":24490332,"vw":15.345118},{"c":17.36,"h":18.022,"l":15.51,"n":146514,"o":15.64,"t":"2026-01-22T05:00:00Z","v":23635180,"vw":17.210525},{"c":16.06,"h":17.57,"l":15.63,"n":107427,"o":17.1,"t":"2026-01-23T05:00:00Z","v":13749726,"vw":16.596042},{"c":14.25,"h":15.86,"l":13.88,"n":90281,"o":15.825,"t":"2026-01-26T05:00:00Z","v":12699973,"vw":14.377589},{"c":15.67,"h":15.78,"l":13.995,"n":77543,"o":14.2,"t":"2026-01-27T05:00:00Z","v":12113979,"vw":14.993366},{"c":16.38,"h":16.71,"l":15.45,"n":91221,"o":15.58,"t":"2026-01-28T05:00:00Z","v":18194202,"vw":16.160048},{"c":14.93,"h":16.3599,"l":14.71,"n":75234,"o":15.95,"t":"2026-01-29T05:00:00Z","v":9899713,"vw":15.345178},{"c":13.5,"h":15.5891,"l":13,"n":81627,"o":14.77,"t":"2026-01-30T05:00:00Z","v":10755162,"vw":13.576116},{"c":13.63,"h":14.11,"l":12.78,"n":74617,"o":13.47,"t":"2026-02-02T05:00:00Z","v":9085501,"vw":13.5333},{"c":14.25,"h":14.52,"l":13.64,"n":94907,"o":14.17,"t":"2026-02-03T05:00:00Z","v":12444590,"vw":14.119522},{"c":12.63,"h":14.49,"l":11.68,"n":93426,"o":14.49,"t":"2026-02-04T05:00:00Z","v":12555463,"vw":12.716886},{"c":11.31,"h":12.04,"l":10.84,"n":97054,"o":11.91,"t":"2026-02-05T05:00:00Z","v":11085848,"vw":11.388963},{"c":12.63,"h":12.815,"l":11.22,"n":81507,"o":12.17,"t":"2026-02-06T05:00:00Z","v":10041820,"vw":12.120879},{"c":13.71,"h":14.255,"l":12.42,"n":74442,"o":12.5,"t":"2026-02-09T05:00:00Z","v":10382544,"vw":13.761372},{"c":12.62,"h":13.6,"l":12.33,"n":48252,"o":13.35,"t":"2026-02-10T05:00:00Z","v":6691077,"vw":12.918634},{"c":12.005,"h":13.18,"l":11.47,"n":63809,"o":13.18,"t":"2026-02-11T05:00:00Z","v":8966464,"vw":12.003313},{"c":11.25,"h":12.03,"l":11.225,"n":56809,"o":12.03,"t":"2026-02-12T05:00:00Z","v":6106650,"vw":11.509124},{"c":11.37,"h":11.77,"l":11.05,"n":56359,"o":11.465,"t":"2026-02-13T05:00:00Z","v":6005730,"vw":11.437727},{"c":11.4,"h":11.74,"l":10.8,"n":50900,"o":11.16,"t":"2026-02-17T05:00:00Z","v":5864130,"vw":11.241142},{"c":12.08,"h":12.74,"l":11.48,"n":60568,"o":11.73,"t":"2026-02-18T05:00:00Z","v":8216777,"vw":12.233721},{"c":12.83,"h":13.49,"l":11.92,"n":88221,"o":12.06,"t":"2026-02-19T05:00:00Z","v":12804003,"vw":12.819948},{"c":12.47,"h":13.83,"l":12.14,"n":96510,"o":13.04,"t":"2026-02-20T05:00:00Z","v":14692435,"vw":12.8808},{"c":12.785,"h":13.011,"l":11.76,"n":61050,"o":11.98,"t":"2026-02-23T05:00:00Z","v":7850458,"vw":12.536343},{"c":12.88,"h":13.2,"l":12.2039,"n":56539,"o":12.56,"t":"2026-02-24T05:00:00Z","v":7909487,"vw":12.72181},{"c":12.42,"h":13.25,"l":12.39,"n":56056,"o":12.965,"t":"2026-02-25T05:00:00Z","v":8588756,"vw":12.782882},{"c":12.99,"h":13.01,"l":11.9,"n":64763,"o":12.15,"t":"2026-02-26T05:00:00Z","v":9058220,"vw":12.627448},{"c":11.65,"h":12.57,"l":11.235,"n":70494,"o":12.46,"t":"2026-02-27T05:00:00Z","v":9543464,"vw":11.828779},{"c":13.67,"h":15.35,"l":12.595,"n":256878,"o":12.69,"t":"2026-03-02T05:00:00Z","v":38394331,"vw":14.136114},{"c":14.7,"h":16.09,"l":13.94,"n":237051,"o":14.61,"t":"2026-03-03T05:00:00Z","v":37051933,"vw":15.015034},{"c":14.73,"h":15.8,"l":13.4601,"n":142199,"o":15.1,"t":"2026-03-04T05:00:00Z","v":21032691,"vw":14.204172},{"c":15.08,"h":15.66,"l":13.91,"n":151173,"o":14.71,"t":"2026-03-05T05:00:00Z","v":20518954,"vw":14.764573},{"c":15.36,"h":18.78,"l":14.61,"n":355078,"o":14.61,"t":"2026-03-06T05:00:00Z","v":57235733,"vw":16.818116},{"c":14.095,"h":16.2,"l":13.7,"n":212459,"o":16.2,"t":"2026-03-09T04:00:00Z","v":32809634,"vw":14.427371},{"c":14.67,"h":15.67,"l":13.49,"n":142004,"o":14,"t":"2026-03-10T04:00:00Z","v":22743972,"vw":14.711534},{"c":16.16,"h":16.37,"l":14.3487,"n":134325,"o":14.625,"t":"2026-03-11T04:00:00Z","v":22272117,"vw":15.719856},{"c":16.16,"h":17.03,"l":15.66,"n":148018,"o":16.44,"t":"2026-03-12T04:00:00Z","v":22624678,"vw":16.379831},{"c":15.86,"h":17.16,"l":15.47,"n":109501,"o":16.54,"t":"2026-03-13T04:00:00Z","v":17684498,"vw":16.308746},{"c":15.54,"h":16.47,"l":15.25,"n":80224,"o":16,"t":"2026-03-16T04:00:00Z","v":11394459,"vw":15.768493},{"c":16.97,"h":16.98,"l":15.25,"n":93214,"o":15.34,"t":"2026-03-17T04:00:00Z","v":14655079,"vw":16.203114},{"c":17,"h":18.49,"l":16.43,"n":182351,"o":17.005,"t":"2026-03-18T04:00:00Z","v":31968795,"vw":17.53496},{"c":15.135,"h":16.39,"l":13.9599,"n":162298,"o":16.185,"t":"2026-03-19T04:00:00Z","v":26990712,"vw":14.70628},{"c":13.25,"h":15.13,"l":12.98,"n":111596,"o":15.08,"t":"2026-03-20T04:00:00Z","v":18093728,"vw":13.712542},{"c":15.15,"h":15.6799,"l":13.09,"n":112926,"o":13.415,"t":"2026-03-23T04:00:00Z","v":19367433,"vw":14.600112},{"c":16.08,"h":16.88,"l":14.81,"n":145975,"o":14.97,"t":"2026-03-24T04:00:00Z","v":22504756,"vw":16.043014},{"c":15.87,"h":16.91,"l":15.12,"n":112508,"o":16.22,"t":"2026-03-25T04:00:00Z","v":18919141,"vw":15.882782},{"c":14,"h":15.5892,"l":13.8825,"n":92401,"o":15.58,"t":"2026-03-26T04:00:00Z","v":13315067,"vw":14.539168},{"c":12.68,"h":14.05,"l":12.585,"n":81215,"o":14,"t":"2026-03-27T04:00:00Z","v":11519524,"vw":13.053849},{"c":11.59,"h":13.25,"l":11.18,"n":99554,"o":13.23,"t":"2026-03-30T04:00:00Z","v":15414075,"vw":11.89135},{"c":13.09,"h":13.28,"l":11.76,"n":81207,"o":11.92,"t":"2026-03-31T04:00:00Z","v":14358953,"vw":12.639435},{"c":12.15,"h":13.425,"l":12.01,"n":92203,"o":13.18,"t":"2026-04-01T04:00:00Z","v":13651622,"vw":12.493736},{"c":12.94,"h":13.13,"l":11.65,"n":85939,"o":11.72,"t":"2026-04-02T04:00:00Z","v":15097689,"vw":12.622894},{"c":13.06,"h":13.875,"l":12.76,"n":76814,"o":12.94,"t":"2026-04-06T04:00:00Z","v":12186163,"vw":13.287813},{"c":12.08,"h":13.33,"l":11.96,"n":80680,"o":12.88,"t":"2026-04-07T04:00:00Z","v":13132042,"vw":12.340263},{"c":13.04,"h":13.64,"l":12.58,"n":79530,"o":13.23,"t":"2026-04-08T04:00:00Z","v":13959279,"vw":12.996428},{"c":11.93,"h":13.135,"l":11.755,"n":75571,"o":12.94,"t":"2026-04-09T04:00:00Z","v":11278005,"vw":12.186627},{"c":12.37,"h":12.48,"l":11.945,"n":50363,"o":12.07,"t":"2026-04-10T04:00:00Z","v":7945876,"vw":12.228504},{"c":12.9,"h":13.1,"l":12.06,"n":60682,"o":12.22,"t":"2026-04-13T04:00:00Z","v":8356426,"vw":12.739727},{"c":12.64,"h":13.5299,"l":12.4299,"n":57255,"o":13.45,"t":"2026-04-14T04:00:00Z","v":8389074,"vw":12.865976},{"c":13.03,"h":13.06,"l":12.35,"n":54742,"o":12.73,"t":"2026-04-15T04:00:00Z","v":7858072,"vw":12.809892},{"c":13.71,"h":13.83,"l":12.825,"n":70378,"o":13.26,"t":"2026-04-16T04:00:00Z","v":10018182,"vw":13.419918},{"c":12.72,"h":14.18,"l":12.335,"n":89099,"o":13.96,"t":"2026-04-17T04:00:00Z","v":13615660,"vw":13.025691},{"c":12.595,"h":13.0699,"l":12.43,"n":54722,"o":12.83,"t":"2026-04-20T04:00:00Z","v":8920818,"vw":12.69184},{"c":12.57,"h":13.675,"l":12.48,"n":114677,"o":12.72,"t":"2026-04-21T04:00:00Z","v":17687735,"vw":13.045435},{"c":13.55,"h":14.12,"l":12.85,"n":120351,"o":12.85,"t":"2026-04-22T04:00:00Z","v":16008590,"vw":13.571897},{"c":12.54,"h":13.3986,"l":12.2,"n":89109,"o":13.29,"t":"2026-04-23T04:00:00Z","v":12213515,"vw":12.672246},{"c":11.8,"h":12.65,"l":11.78,"n":91376,"o":12.57,"t":"2026-04-24T04:00:00Z","v":12525871,"vw":11.993241},{"c":11.69,"h":11.89,"l":11.31,"n":59743,"o":11.73,"t":"2026-04-27T04:00:00Z","v":7809106,"vw":11.553108},{"c":11.34,"h":11.67,"l":11.13,"n":54754,"o":11.45,"t":"2026-04-28T04:00:00Z","v":6594139,"vw":11.33602},{"c":11.07,"h":11.35,"l":10.58,"n":53852,"o":11.35,"t":"2026-04-29T04:00:00Z","v":6261943,"vw":10.902},{"c":11.72,"h":11.75,"l":11.23,"n":49789,"o":11.37,"t":"2026-04-30T04:00:00Z","v":6089068,"vw":11.560928},{"c":11.23,"h":11.63,"l":11.16,"n":60489,"o":11.62,"t":"2026-05-01T04:00:00Z","v":7538338,"vw":11.370694},{"c":11,"h":11.28,"l":10.86,"n":56598,"o":11.08,"t":"2026-05-04T04:00:00Z","v":6404048,"vw":11.092247},{"c":10.43,"h":11.03,"l":10.08,"n":80396,"o":11.02,"t":"2026-05-05T04:00:00Z","v":11753187,"vw":10.42102},{"c":10.62,"h":10.81,"l":10.14,"n":73084,"o":10.34,"t":"2026-05-06T04:00:00Z","v":8580288,"vw":10.592666},{"c":10.36,"h":10.5199,"l":10.15,"n":66756,"o":10.47,"t":"2026-05-07T04:00:00Z","v":8759728,"vw":10.29997},{"c":10.37,"h":10.6,"l":9.855,"n":64148,"o":10.57,"t":"2026-05-08T04:00:00Z","v":8728799,"vw":10.141615},{"c":11.25,"h":11.67,"l":9.97,"n":67831,"o":10.23,"t":"2026-05-11T04:00:00Z","v":10200595,"vw":11.158147},{"c":11.03,"h":11.49,"l":10.6501,"n":54894,"o":11.15,"t":"2026-05-12T04:00:00Z","v":9191309,"vw":10.980447},{"c":9.4,"h":9.67,"l":9.11,"n":177704,"o":9.44,"t":"2026-05-13T04:00:00Z","v":33562416,"vw":9.372722},{"c":9.74,"h":9.92,"l":9.26,"n":104923,"o":9.575,"t":"2026-05-14T04:00:00Z","v":17459638,"vw":9.67417},{"c":9.49,"h":9.69,"l":9.2201,"n":64024,"o":9.41,"t":"2026-05-15T04:00:00Z","v":8923459,"vw":9.439947},{"c":8.93,"h":9.64,"l":8.76,"n":79043,"o":9.43,"t":"2026-05-18T04:00:00Z","v":11045306,"vw":9.055906},{"c":8.55,"h":8.77,"l":8.355,"n":74027,"o":8.67,"t":"2026-05-19T04:00:00Z","v":9750939,"vw":8.496212},{"c":8.94,"h":9.04,"l":8.53,"n":58062,"o":8.97,"t":"2026-05-20T04:00:00Z","v":7515053,"vw":8.849491},{"c":9.03,"h":9.12,"l":8.65,"n":47576,"o":8.8,"t":"2026-05-21T04:00:00Z","v":6347093,"vw":8.934574},{"c":9.41,"h":9.585,"l":9.1,"n":61652,"o":9.1,"t":"2026-05-22T04:00:00Z","v":9433264,"vw":9.406771},{"c":9.77,"h":10.025,"l":9.53,"n":73257,"o":9.61,"t":"2026-05-26T04:00:00Z","v":11245040,"vw":9.777141},{"c":10.67,"h":10.825,"l":9.85,"n":109916,"o":10.25,"t":"2026-05-27T04:00:00Z","v":16970919,"vw":10.46691},{"c":14.15,"h":15.06,"l":11.955,"n":395517,"o":12.405,"t":"2026-05-28T04:00:00Z","v":78110811,"vw":13.794406},{"c":14.5,"h":14.7,"l":12.35,"n":210553,"o":13.56,"t":"2026-05-29T04:00:00Z","v":36847840,"vw":13.572317},{"c":14.84,"h":15.79,"l":14.185,"n":157734,"o":14.32,"t":"2026-06-01T04:00:00Z","v":27517679,"vw":14.896109},{"c":14.95,"h":15.66,"l":14.82,"n":156904,"o":14.97,"t":"2026-06-02T04:00:00Z","v":21479965,"vw":15.224247},{"c":13.79,"h":14.71,"l":13.5,"n":118785,"o":14.37,"t":"2026-06-03T04:00:00Z","v":16500107,"vw":13.95557},{"c":14.74,"h":15.225,"l":13.29,"n":141210,"o":13.7,"t":"2026-06-04T04:00:00Z","v":23042168,"vw":14.610449},{"c":12.68,"h":14.48,"l":12.2625,"n":112869,"o":14.165,"t":"2026-06-05T04:00:00Z","v":17466498,"vw":13.15637},{"c":12.46,"h":13.33,"l":12.26,"n":67154,"o":13.2,"t":"2026-06-08T04:00:00Z","v":10118862,"vw":12.78275},{"c":11.495,"h":12.6016,"l":10.81,"n":90569,"o":12.29,"t":"2026-06-09T04:00:00Z","v":12655018,"vw":11.506536},{"c":10.895,"h":11.89,"l":10.89,"n":58361,"o":11.44,"t":"2026-06-10T04:00:00Z","v":7984909,"vw":11.237143},{"c":12.01,"h":12.06,"l":10.88,"n":88354,"o":10.92,"t":"2026-06-11T04:00:00Z","v":12425814,"vw":11.611766},{"c":11.18,"h":12.16,"l":10.81,"n":87003,"o":12.01,"t":"2026-06-12T04:00:00Z","v":11196466,"vw":11.25431},{"c":11.97,"h":12.265,"l":11.51,"n":86563,"o":11.71,"t":"2026-06-15T04:00:00Z","v":11088042,"vw":12.003539},{"c":10.9,"h":11.9926,"l":10.865,"n":81394,"o":11.8,"t":"2026-06-16T04:00:00Z","v":11710717,"vw":11.136989},{"c":11.2,"h":11.705,"l":10.5712,"n":93200,"o":10.9,"t":"2026-06-17T04:00:00Z","v":12946047,"vw":11.29559},{"c":11.44,"h":11.575,"l":10.73,"n":73041,"o":11.315,"t":"2026-06-18T04:00:00Z","v":22982329,"vw":11.251159},{"c":10.63,"h":11.3154,"l":10.47,"n":65478,"o":11.17,"t":"2026-06-22T04:00:00Z","v":9383146,"vw":10.737943},{"c":10.18,"h":10.725,"l":10.11,"n":55840,"o":10.35,"t":"2026-06-23T04:00:00Z","v":7034278,"vw":10.320905},{"c":9.34,"h":10.19,"l":9.26,"n":66857,"o":10.1,"t":"2026-06-24T04:00:00Z","v":9888734,"vw":9.577708},{"c":8.91,"h":9.69,"l":8.865,"n":68649,"o":9.67,"t":"2026-06-25T04:00:00Z","v":9738182,"vw":9.058929},{"c":9.28,"h":9.47,"l":8.92,"n":55305,"o":8.93,"t":"2026-06-26T04:00:00Z","v":10648304,"vw":9.238704},{"c":10.32,"h":10.37,"l":9.56,"n":81964,"o":9.81,"t":"2026-06-29T04:00:00Z","v":13418730,"vw":9.963202},{"c":10.65,"h":11.29,"l":10.33,"n":103392,"o":10.77,"t":"2026-06-30T04:00:00Z","v":18753528,"vw":10.752143},{"c":10.55,"h":11.35,"l":10.5233,"n":77614,"o":10.56,"t":"2026-07-01T04:00:00Z","v":13508349,"vw":10.927916},{"c":10.44,"h":11.81,"l":10.2701,"n":80367,"o":10.825,"t":"2026-07-02T04:00:00Z","v":13990857,"vw":10.90443},{"c":10.11,"h":10.55,"l":9.97,"n":61508,"o":10.35,"t":"2026-07-06T04:00:00Z","v":11451049,"vw":10.164762},{"c":9.23,"h":10.015,"l":9.145,"n":54197,"o":10,"t":"2026-07-07T04:00:00Z","v":8567298,"vw":9.416835},{"c":9.17,"h":9.72,"l":8.96,"n":57080,"o":9.34,"t":"2026-07-08T04:00:00Z","v":8931057,"vw":9.212826},{"c":9.19,"h":9.38,"l":8.97,"n":43469,"o":9.17,"t":"2026-07-09T04:00:00Z","v":5390109,"vw":9.231698},{"c":8.83,"h":9.25,"l":8.73,"n":43636,"o":9.2,"t":"2026-07-10T04:00:00Z","v":6434894,"vw":8.917263},{"c":8.38,"h":8.745,"l":8.27,"n":51846,"o":8.745,"t":"2026-07-13T04:00:00Z","v":7242874,"vw":8.462214},{"c":8.79,"h":8.88,"l":8.52,"n":39323,"o":8.57,"t":"2026-07-14T04:00:00Z","v":6357223,"vw":8.74047},{"c":8.24,"h":9.06,"l":8.175,"n":49871,"o":8.81,"t":"2026-07-15T04:00:00Z","v":8481170,"vw":8.475312},{"c":7.67,"h":8.01,"l":7.61,"n":49267,"o":7.99,"t":"2026-07-16T04:00:00Z","v":7797191,"vw":7.763094},{"c":7.64,"h":7.9656,"l":7.4001,"n":42391,"o":7.51,"t":"2026-07-17T04:00:00Z","v":6545385,"vw":7.682701},{"c":7.76,"h":7.97,"l":7.61,"n":37785,"o":7.795,"t":"2026-07-20T04:00:00Z","v":5614615,"vw":7.775374},{"c":8.59,"h":8.61,"l":7.88,"n":43370,"o":8.02,"t":"2026-07-21T04:00:00Z","v":7238951,"vw":8.378469},{"c":7.83,"h":8.56,"l":7.78,"n":68293,"o":8.17,"t":"2026-07-22T04:00:00Z","v":12963280,"vw":8.122424},{"c":8.03,"h":8.115,"l":7.7,"n":47135,"o":7.755,"t":"2026-07-23T04:00:00Z","v":8066689,"vw":7.958123},{"c":7.64,"h":8.0899,"l":7.54,"n":38627,"o":8.02,"t":"2026-07-24T04:00:00Z","v":6577108,"vw":7.68449},{"c":7.79,"h":8,"l":7.51,"n":36139,"o":7.81,"t":"2026-07-27T04:00:00Z","v":5952216,"vw":7.710875},{"c":7.45,"h":7.565,"l":7.0601,"n":41717,"o":7.565,"t":"2026-07-28T04:00:00Z","v":6347110,"vw":7.330577},{"c":6.77,"h":7.4,"l":6.705,"n":52085,"o":7.37,"t":"2026-07-29T04:00:00Z","v":7676480,"vw":6.943068},{"c":7.38,"h":7.44,"l":6.935,"n":39634,"o":7.05,"t":"2026-07-30T04:00:00Z","v":7071252,"vw":7.263305},{"c":7.53,"h":7.73,"l":7.2,"n":63230,"o":7.64,"t":"2026-07-31T04:00:00Z","v":7812142,"vw":7.472006},{"c":8.26,"h":8.28,"l":7.35,"n":57302,"o":7.405,"t":"2026-08-03T04:00:00Z","v":9137890,"vw":8.049092},{"c":8.86,"h":9.04,"l":8.52,"n":72878,"o":8.55,"t":"2026-08-04T04:00:00Z","v":12614404,"vw":8.875904},{"c":8.66,"h":9.1,"l":8.61,"n":60804,"o":8.9,"t":"2026-08-05T04:00:00Z","v":9712321,"vw":8.781049},{"c":8.67,"h":9.03,"l":8.252,"n":69559,"o":8.252,"t":"2026-08-06T04:00:00Z","v":10025471,"vw":8.753807},{"c":9.21,"h":9.315,"l":8.22,"n":74778,"o":8.51,"t":"2026-08-07T04:00:00Z","v":10261822,"vw":8.941284},{"c":10,"h":10.38,"l":9.26,"n":102388,"o":9.29,"t":"2026-08-10T04:00:00Z","v":18415926,"vw":9.912969},{"c":10.66,"h":10.68,"l":9.86,"n":83182,"o":9.86,"t":"2026-08-11T04:00:00Z","v":11680711,"vw":10.464089},{"c":10.32,"h":10.94,"l":10.155,"n":70669,"o":10.88,"t":"2026-08-12T04:00:00Z","v":9955596,"vw":10.381899},{"c":10.23,"h":10.56,"l":9.9204,"n":53978,"o":10.02,"t":"2026-08-13T04:00:00Z","v":8086612,"vw":10.31868},{"c":11.13,"h":11.76,"l":10.513,"n":112760,"o":11.37,"t":"2026-08-14T04:00:00Z","v":18350655,"vw":11.038818},{"c":10.44,"h":10.84,"l":10.24,"n":61083,"o":10.84,"t":"2026-08-17T04:00:00Z","v":9681495,"vw":10.490876},{"c":10.205,"h":10.96,"l":9.8,"n":59873,"o":9.85,"t":"2026-08-18T04:00:00Z","v":9087298,"vw":10.438519},{"c":9.89,"h":10.23,"l":9.63,"n":42907,"o":10.06,"t":"2026-08-19T04:00:00Z","v":5806666,"vw":9.865183},{"c":9.53,"h":9.78,"l":9.05,"n":45281,"o":9.775,"t":"2026-08-20T04:00:00Z","v":7073069,"vw":9.363362},{"c":9.62,"h":10.0377,"l":9.5501,"n":39185,"o":9.6,"t":"2026-08-21T04:00:00Z","v":8550940,"vw":9.806377},{"c":8.93,"h":9.405,"l":8.78,"n":42088,"o":9.36,"t":"2026-08-24T04:00:00Z","v":7393542,"vw":8.958966},{"c":9.1,"h":9.33,"l":9.04,"n":33695,"o":9.17,"t":"2026-08-25T04:00:00Z","v":4909651,"vw":9.160521},{"c":8.93,"h":9.25,"l":8.8,"n":27413,"o":8.985,"t":"2026-08-26T04:00:00Z","v":3938578,"vw":8.944141},{"c":9.28,"h":9.4299,"l":8.9501,"n":31847,"o":9.105,"t":"2026-08-27T04:00:00Z","v":5179114,"vw":9.28386},{"c":8.49,"h":9.2103,"l":8.45,"n":41156,"o":9.15,"t":"2026-08-28T04:00:00Z","v":7170824,"vw":8.677181},{"c":8.59,"h":8.98,"l":8.485,"n":38459,"o":8.7,"t":"2026-08-31T04:00:00Z","v":6148031,"vw":8.630457},{"c":8.25,"h":8.5,"l":8.2,"n":35404,"o":8.4,"t":"2026-09-01T04:00:00Z","v":4818314,"vw":8.282148},{"c":8.32,"h":8.33,"l":8.05,"n":36452,"o":8.1,"t":"2026-09-02T04:00:00Z","v":5553940,"vw":8.225011},{"c":8.54,"h":8.7499,"l":8.38,"n":44326,"o":8.71,"t":"2026-09-03T04:00:00Z","v":6466481,"vw":8.533039},{"c":8.37,"h":8.6499,"l":8.24,"n":34879,"o":8.5,"t":"2026-09-04T04:00:00Z","v":5115044,"vw":8.379311},{"c":8.695,"h":8.905,"l":8.42,"n":42647,"o":8.455,"t":"2026-09-08T04:00:00Z","v":5494104,"vw":8.712342},{"c":8.13,"h":8.665,"l":8.11,"n":41204,"o":8.58,"t":"2026-09-09T04:00:00Z","v":5684569,"vw":8.31936},{"c":8.08,"h":8.57,"l":8.075,"n":36607,"o":8.1,"t":"2026-09-10T04:00:00Z","v":5829591,"vw":8.301254},{"c":7.96,"h":8.2,"l":7.93,"n":33407,"o":8.115,"t":"2026-09-11T04:00:00Z","v":5302604,"vw":8.020188},{"c":7.8,"h":8,"l":7.64,"n":37098,"o":7.66,"t":"2026-09-14T04:00:00Z","v":6040784,"vw":7.850878},{"c":7.965,"h":8.15,"l":7.62,"n":40769,"o":7.78,"t":"2026-09-15T04:00:00Z","v":6261723,"vw":7.909007},{"c":7.095,"h":7.95,"l":6.97,"n":93005,"o":7.94,"t":"2026-09-16T04:00:00Z","v":19135380,"vw":7.281065},{"c":7.095,"h":7.41,"l":7.02,"n":55865,"o":7.395,"t":"2026-09-17T04:00:00Z","v":11802194,"vw":7.185451},{"c":6.75,"h":7.23,"l":6.7,"n":71546,"o":7.18,"t":"2026-09-18T04:00:00Z","v":25622191,"vw":6.789373},{"c":6.95,"h":7.14,"l":6.82,"n":53901,"o":6.9,"t":"2026-09-21T04:00:00Z","v":11430167,"vw":6.95955},{"c":6.94,"h":7.02,"l":6.81,"n":48371,"o":7.02,"t":"2026-09-22T04:00:00Z","v":10084173,"vw":6.913966},{"c":6.59,"h":6.94,"l":6.57,"n":48845,"o":6.94,"t":"2026-09-23T04:00:00Z","v":11789758,"vw":6.712302},{"c":6.8,"h":6.83,"l":6.37,"n":43431,"o":6.49,"t":"2026-09-24T04:00:00Z","v":8455506,"vw":6.632883},{"c":6.66,"h":6.865,"l":6.66,"n":34134,"o":6.84,"t":"2026-09-25T04:00:00Z","v":5970773,"vw":6.734573},{"c":6.5,"h":6.67,"l":6.46,"n":33415,"o":6.59,"t":"2026-09-28T04:00:00Z","v":6279624,"vw":6.537731},{"c":6.45,"h":6.645,"l":6.42,"n":28129,"o":6.6,"t":"2026-09-29T04:00:00Z","v":5376985,"vw":6.480427},{"c":6.46,"h":6.7,"l":6.41,"n":30452,"o":6.505,"t":"2026-09-30T04:00:00Z","v":7710797,"vw":6.504465},{"c":6.33,"h":6.54,"l":6.305,"n":31981,"o":6.48,"t":"2026-10-01T04:00:00Z","v":5682429,"vw":6.371893},{"c":6.4,"h":6.59,"l":6.27,"n":33594,"o":6.55,"t":"2026-10-02T04:00:00Z","v":6068659,"vw":6.403966},{"c":6.345,"h":6.55,"l":6.3,"n":30281,"o":6.51,"t":"2026-10-05T04:00:00Z","v":5214116,"vw":6.379095},{"c":6.34,"h":6.4799,"l":6.3,"n":25480,"o":6.385,"t":"2026-10-06T04:00:00Z","v":4843631,"vw":6.374267},{"c":6.15,"h":6.22,"l":5.98,"n":38384,"o":6.17,"t":"2026-10-07T04:00:00Z","v":7881003,"vw":6.070346},{"c":5.91,"h":6.1355,"l":5.83,"n":29471,"o":6.08,"t":"2026-10-08T04:00:00Z","v":6442854,"vw":5.92191},{"c":5.77,"h":5.99,"l":5.7,"n":31180,"o":5.97,"t":"2026-10-09T04:00:00Z","v":5311006,"vw":5.770544},{"c":5.39,"h":5.8,"l":5.375,"n":30934,"o":5.79,"t":"2026-10-12T04:00:00Z","v":6039428,"vw":5.523187},{"c":5.185,"h":5.33,"l":5.14,"n":31389,"o":5.285,"t":"2026-10-13T04:00:00Z","v":6810623,"vw":5.214016},{"c":4.73,"h":5.1099,"l":4.715,"n":40372,"o":5.03,"t":"2026-10-14T04:00:00Z","v":8875553,"vw":4.856595},{"c":4.9,"h":4.95,"l":4.41,"n":38283,"o":4.56,"t":"2026-10-15T04:00:00Z","v":9301188,"vw":4.723734}],"volatilityBars":[{"c":6.13,"h":6.15,"l":6.0824,"n":144,"o":6.11,"t":"2026-10-08T08:00:00Z","v":13881,"vw":6.117933},{"c":6.1,"h":6.13,"l":6.1,"n":15,"o":6.12,"t":"2026-10-08T08:15:00Z","v":1490,"vw":6.114951},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-08T08:30:00Z","v":200,"vw":6.12},{"c":6.1,"h":6.1,"l":6.07,"n":9,"o":6.07,"t":"2026-10-08T08:45:00Z","v":2000,"vw":6.081858},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-10-08T09:00:00Z","v":300,"vw":6.1},{"c":6.1,"h":6.1,"l":6.08,"n":15,"o":6.1,"t":"2026-10-08T09:15:00Z","v":3458,"vw":6.083803},{"c":6.13,"h":6.13,"l":6.09,"n":4,"o":6.09,"t":"2026-10-08T09:30:00Z","v":773,"vw":6.121332},{"c":6.1,"h":6.1,"l":6.09,"n":7,"o":6.1,"t":"2026-10-08T09:45:00Z","v":3285,"vw":6.099112},{"c":6.09,"h":6.12,"l":6.09,"n":20,"o":6.09,"t":"2026-10-08T10:00:00Z","v":12544,"vw":6.09216},{"c":6.11,"h":6.12,"l":6.07,"n":27,"o":6.12,"t":"2026-10-08T10:15:00Z","v":2529,"vw":6.110092},{"c":6.11,"h":6.11,"l":6.08,"n":25,"o":6.08,"t":"2026-10-08T10:30:00Z","v":4992,"vw":6.101724},{"c":6.08,"h":6.08,"l":6.04,"n":42,"o":6.06,"t":"2026-10-08T10:45:00Z","v":19201,"vw":6.057849},{"c":6.0531,"h":6.0869,"l":6.05,"n":16,"o":6.0869,"t":"2026-10-08T11:00:00Z","v":3613,"vw":6.069701},{"c":6.05,"h":6.07,"l":6.03,"n":51,"o":6.05,"t":"2026-10-08T11:15:00Z","v":20005,"vw":6.06151},{"c":6.08,"h":6.09,"l":6.01,"n":84,"o":6.05,"t":"2026-10-08T11:30:00Z","v":16263,"vw":6.041767},{"c":6.0889,"h":6.0889,"l":6.02,"n":10,"o":6.08,"t":"2026-10-08T11:45:00Z","v":1815,"vw":6.058749},{"c":6.0823,"h":6.09,"l":6.02,"n":13,"o":6.05,"t":"2026-10-08T12:00:00Z","v":1685,"vw":6.058738},{"c":6.0425,"h":6.08,"l":6.0425,"n":3,"o":6.08,"t":"2026-10-08T12:15:00Z","v":756,"vw":6.054983},{"c":6.05,"h":6.05,"l":6.05,"n":8,"o":6.05,"t":"2026-10-08T12:30:00Z","v":1787,"vw":6.05},{"c":6.06,"h":6.08,"l":6.05,"n":24,"o":6.0505,"t":"2026-10-08T12:45:00Z","v":4183,"vw":6.062273},{"c":6.06,"h":6.0793,"l":6.0502,"n":28,"o":6.06,"t":"2026-10-08T13:00:00Z","v":5632,"vw":6.060673},{"c":6.07,"h":6.08,"l":6.0631,"n":16,"o":6.0631,"t":"2026-10-08T13:15:00Z","v":14233,"vw":6.072134},{"c":6.0523,"h":6.1355,"l":6.02,"n":1134,"o":6.08,"t":"2026-10-08T13:30:00Z","v":252891,"vw":6.065514},{"c":6.015,"h":6.07,"l":6.005,"n":1004,"o":6.05,"t":"2026-10-08T13:45:00Z","v":136649,"vw":6.037717},{"c":6.02,"h":6.06,"l":6.01,"n":938,"o":6.02,"t":"2026-10-08T14:00:00Z","v":165777,"vw":6.033993},{"c":6.035,"h":6.05,"l":6.01,"n":639,"o":6.015,"t":"2026-10-08T14:15:00Z","v":102919,"vw":6.03266},{"c":6.035,"h":6.0599,"l":6.025,"n":580,"o":6.035,"t":"2026-10-08T14:30:00Z","v":106610,"vw":6.043525},{"c":6.0068,"h":6.04,"l":5.99,"n":1228,"o":6.035,"t":"2026-10-08T14:45:00Z","v":243134,"vw":6.001687},{"c":5.9599,"h":6.0099,"l":5.95,"n":1233,"o":6.005,"t":"2026-10-08T15:00:00Z","v":154787,"vw":5.9755},{"c":5.9199,"h":5.96,"l":5.915,"n":1183,"o":5.95,"t":"2026-10-08T15:15:00Z","v":142420,"vw":5.936472},{"c":5.905,"h":5.92,"l":5.89,"n":1952,"o":5.92,"t":"2026-10-08T15:30:00Z","v":329166,"vw":5.906459},{"c":5.9251,"h":5.95,"l":5.89,"n":1203,"o":5.905,"t":"2026-10-08T15:45:00Z","v":313465,"vw":5.913387},{"c":5.935,"h":5.95,"l":5.92,"n":680,"o":5.93,"t":"2026-10-08T16:00:00Z","v":153477,"vw":5.934269},{"c":5.96,"h":6.01,"l":5.92,"n":1504,"o":5.935,"t":"2026-10-08T16:15:00Z","v":266257,"vw":5.956679},{"c":5.935,"h":5.96,"l":5.925,"n":671,"o":5.96,"t":"2026-10-08T16:30:00Z","v":57220,"vw":5.941389},{"c":5.905,"h":5.94,"l":5.89,"n":1075,"o":5.94,"t":"2026-10-08T16:45:00Z","v":142437,"vw":5.91104},{"c":5.925,"h":5.935,"l":5.88,"n":1231,"o":5.905,"t":"2026-10-08T17:00:00Z","v":161512,"vw":5.902161},{"c":5.8592,"h":5.93,"l":5.84,"n":1310,"o":5.925,"t":"2026-10-08T17:15:00Z","v":308239,"vw":5.861547},{"c":5.865,"h":5.88,"l":5.85,"n":923,"o":5.86,"t":"2026-10-08T17:30:00Z","v":168307,"vw":5.861733},{"c":5.855,"h":5.87,"l":5.835,"n":1200,"o":5.865,"t":"2026-10-08T17:45:00Z","v":180982,"vw":5.855236},{"c":5.875,"h":5.88,"l":5.84,"n":775,"o":5.855,"t":"2026-10-08T18:00:00Z","v":93140,"vw":5.862047},{"c":5.885,"h":5.895,"l":5.86,"n":892,"o":5.8799,"t":"2026-10-08T18:15:00Z","v":200233,"vw":5.87547},{"c":5.865,"h":5.89,"l":5.85,"n":725,"o":5.8853,"t":"2026-10-08T18:30:00Z","v":102947,"vw":5.864702},{"c":5.8486,"h":5.865,"l":5.83,"n":1013,"o":5.865,"t":"2026-10-08T18:45:00Z","v":189893,"vw":5.841563},{"c":5.845,"h":5.86,"l":5.83,"n":871,"o":5.845,"t":"2026-10-08T19:00:00Z","v":120438,"vw":5.844812},{"c":5.875,"h":5.9,"l":5.83,"n":875,"o":5.845,"t":"2026-10-08T19:15:00Z","v":92649,"vw":5.871821},{"c":5.875,"h":5.89,"l":5.86,"n":982,"o":5.875,"t":"2026-10-08T19:30:00Z","v":134380,"vw":5.875595},{"c":5.905,"h":5.91,"l":5.87,"n":2479,"o":5.875,"t":"2026-10-08T19:45:00Z","v":424995,"vw":5.897355},{"c":5.9494,"h":5.9494,"l":5.9,"n":90,"o":5.91,"t":"2026-10-08T20:00:00Z","v":1531213,"vw":5.910075},{"c":5.93,"h":5.9398,"l":5.91,"n":37,"o":5.91,"t":"2026-10-08T20:15:00Z","v":3614,"vw":5.920615},{"c":5.92,"h":5.9335,"l":5.92,"n":18,"o":5.93,"t":"2026-10-08T20:30:00Z","v":878,"vw":5.925051},{"c":5.92,"h":5.9391,"l":5.92,"n":8,"o":5.92,"t":"2026-10-08T20:45:00Z","v":1563,"vw":5.930029},{"c":5.936,"h":5.94,"l":5.9205,"n":11,"o":5.9205,"t":"2026-10-08T21:00:00Z","v":685,"vw":5.930196},{"c":5.9369,"h":5.9378,"l":5.92,"n":20,"o":5.92,"t":"2026-10-08T21:15:00Z","v":1894,"vw":5.924762},{"c":5.93,"h":5.94,"l":5.92,"n":10,"o":5.92,"t":"2026-10-08T21:30:00Z","v":1429,"vw":5.931597},{"c":5.92,"h":5.94,"l":5.92,"n":9,"o":5.94,"t":"2026-10-08T21:45:00Z","v":544,"vw":5.931758},{"c":5.91,"h":5.94,"l":5.91,"n":28,"o":5.94,"t":"2026-10-08T22:00:00Z","v":1360,"vw":5.916849},{"c":5.94,"h":5.94,"l":5.91,"n":10,"o":5.92,"t":"2026-10-08T22:15:00Z","v":3618,"vw":5.912565},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-10-08T22:30:00Z","v":351,"vw":5.91},{"c":5.94,"h":5.94,"l":5.91,"n":8,"o":5.91,"t":"2026-10-08T22:45:00Z","v":887,"vw":5.929281},{"c":5.91,"h":5.94,"l":5.91,"n":3,"o":5.94,"t":"2026-10-08T23:00:00Z","v":237,"vw":5.923043},{"c":5.9398,"h":5.9398,"l":5.9369,"n":4,"o":5.9369,"t":"2026-10-08T23:15:00Z","v":2607,"vw":5.939683},{"c":5.9384,"h":5.9384,"l":5.9384,"n":4,"o":5.9384,"t":"2026-10-08T23:30:00Z","v":321,"vw":5.9384},{"c":5.9398,"h":5.9398,"l":5.9385,"n":6,"o":5.9385,"t":"2026-10-08T23:45:00Z","v":1155,"vw":5.939331},{"c":6.01,"h":6.01,"l":5.96,"n":146,"o":5.9788,"t":"2026-10-09T08:00:00Z","v":17692,"vw":5.990087},{"c":6.03,"h":6.03,"l":6.01,"n":9,"o":6.01,"t":"2026-10-09T08:30:00Z","v":1340,"vw":6.023369},{"c":6.0292,"h":6.03,"l":6.0275,"n":9,"o":6.0275,"t":"2026-10-09T08:45:00Z","v":1663,"vw":6.029314},{"c":6.02,"h":6.02,"l":6.02,"n":8,"o":6.02,"t":"2026-10-09T09:00:00Z","v":491,"vw":6.02},{"c":6.03,"h":6.03,"l":6.02,"n":7,"o":6.03,"t":"2026-10-09T09:15:00Z","v":1419,"vw":6.028148},{"c":6.01,"h":6.01,"l":6.01,"n":8,"o":6.01,"t":"2026-10-09T09:45:00Z","v":1118,"vw":6.01},{"c":6.01,"h":6.01,"l":6,"n":32,"o":6.01,"t":"2026-10-09T10:00:00Z","v":3379,"vw":6.006415},{"c":5.9966,"h":5.9966,"l":5.9966,"n":2,"o":5.9966,"t":"2026-10-09T10:45:00Z","v":201,"vw":5.9966},{"c":5.9966,"h":6,"l":5.98,"n":23,"o":5.9954,"t":"2026-10-09T11:00:00Z","v":4480,"vw":5.991616},{"c":5.99,"h":6,"l":5.99,"n":12,"o":6,"t":"2026-10-09T11:15:00Z","v":8490,"vw":5.998089},{"c":5.99,"h":5.9972,"l":5.99,"n":2,"o":5.9972,"t":"2026-10-09T11:30:00Z","v":320,"vw":5.9945},{"c":6.0299,"h":6.03,"l":5.98,"n":33,"o":5.98,"t":"2026-10-09T11:45:00Z","v":6232,"vw":6.004037},{"c":6.01,"h":6.03,"l":6.01,"n":28,"o":6.03,"t":"2026-10-09T12:00:00Z","v":6118,"vw":6.015617},{"c":6.01,"h":6.011,"l":6.01,"n":9,"o":6.011,"t":"2026-10-09T12:15:00Z","v":5614,"vw":6.010087},{"c":6.0195,"h":6.0197,"l":6.01,"n":37,"o":6.0103,"t":"2026-10-09T12:30:00Z","v":2018,"vw":6.011182},{"c":6.01,"h":6.01,"l":6,"n":10,"o":6.0086,"t":"2026-10-09T12:45:00Z","v":2742,"vw":6.006417},{"c":6,"h":6.01,"l":6,"n":9,"o":6.01,"t":"2026-10-09T13:00:00Z","v":2101,"vw":6.009231},{"c":5.95,"h":6.01,"l":5.95,"n":103,"o":6,"t":"2026-10-09T13:15:00Z","v":10054,"vw":5.983861},{"c":5.77,"h":5.99,"l":5.7,"n":3995,"o":5.95,"t":"2026-10-09T13:30:00Z","v":801583,"vw":5.801823},{"c":5.735,"h":5.78,"l":5.72,"n":1674,"o":5.77,"t":"2026-10-09T13:45:00Z","v":216685,"vw":5.751144},{"c":5.765,"h":5.7784,"l":5.72,"n":1618,"o":5.735,"t":"2026-10-09T14:00:00Z","v":335051,"vw":5.746755},{"c":5.795,"h":5.8,"l":5.755,"n":1272,"o":5.77,"t":"2026-10-09T14:15:00Z","v":187231,"vw":5.773515},{"c":5.8,"h":5.8,"l":5.77,"n":1219,"o":5.795,"t":"2026-10-09T14:30:00Z","v":241496,"vw":5.781268},{"c":5.81,"h":5.8599,"l":5.78,"n":1132,"o":5.79,"t":"2026-10-09T14:45:00Z","v":217697,"vw":5.821766},{"c":5.8,"h":5.825,"l":5.765,"n":844,"o":5.82,"t":"2026-10-09T15:00:00Z","v":125100,"vw":5.798201},{"c":5.775,"h":5.82,"l":5.77,"n":721,"o":5.8,"t":"2026-10-09T15:15:00Z","v":85148,"vw":5.801376},{"c":5.755,"h":5.7899,"l":5.75,"n":886,"o":5.775,"t":"2026-10-09T15:30:00Z","v":164721,"vw":5.774363},{"c":5.75,"h":5.77,"l":5.74,"n":838,"o":5.755,"t":"2026-10-09T15:45:00Z","v":113276,"vw":5.753886},{"c":5.755,"h":5.76,"l":5.73,"n":886,"o":5.74,"t":"2026-10-09T16:00:00Z","v":213623,"vw":5.742202},{"c":5.7699,"h":5.77,"l":5.74,"n":745,"o":5.76,"t":"2026-10-09T16:15:00Z","v":113151,"vw":5.754019},{"c":5.745,"h":5.77,"l":5.74,"n":688,"o":5.765,"t":"2026-10-09T16:30:00Z","v":109202,"vw":5.75155},{"c":5.725,"h":5.75,"l":5.72,"n":1085,"o":5.745,"t":"2026-10-09T16:45:00Z","v":242694,"vw":5.730281},{"c":5.72,"h":5.74,"l":5.71,"n":641,"o":5.725,"t":"2026-10-09T17:00:00Z","v":91094,"vw":5.722528},{"c":5.73,"h":5.73,"l":5.71,"n":826,"o":5.715,"t":"2026-10-09T17:15:00Z","v":141454,"vw":5.719787},{"c":5.725,"h":5.74,"l":5.715,"n":613,"o":5.725,"t":"2026-10-09T17:30:00Z","v":65121,"vw":5.72746},{"c":5.775,"h":5.79,"l":5.72,"n":988,"o":5.7299,"t":"2026-10-09T17:45:00Z","v":146620,"vw":5.758412},{"c":5.775,"h":5.78,"l":5.7601,"n":695,"o":5.77,"t":"2026-10-09T18:00:00Z","v":73641,"vw":5.77239},{"c":5.745,"h":5.78,"l":5.74,"n":756,"o":5.7777,"t":"2026-10-09T18:15:00Z","v":67902,"vw":5.757716},{"c":5.745,"h":5.7599,"l":5.74,"n":672,"o":5.745,"t":"2026-10-09T18:30:00Z","v":75870,"vw":5.747482},{"c":5.755,"h":5.78,"l":5.7443,"n":740,"o":5.745,"t":"2026-10-09T18:45:00Z","v":66709,"vw":5.759013},{"c":5.7699,"h":5.78,"l":5.75,"n":849,"o":5.755,"t":"2026-10-09T19:00:00Z","v":97635,"vw":5.759004},{"c":5.765,"h":5.79,"l":5.76,"n":742,"o":5.765,"t":"2026-10-09T19:15:00Z","v":92008,"vw":5.774349},{"c":5.775,"h":5.78,"l":5.75,"n":1248,"o":5.765,"t":"2026-10-09T19:30:00Z","v":186666,"vw":5.768448},{"c":5.775,"h":5.8,"l":5.76,"n":3756,"o":5.78,"t":"2026-10-09T19:45:00Z","v":535820,"vw":5.7851},{"c":5.7705,"h":5.8,"l":5.76,"n":85,"o":5.77,"t":"2026-10-09T20:00:00Z","v":370517,"vw":5.769952},{"c":5.77,"h":5.7883,"l":5.77,"n":17,"o":5.77,"t":"2026-10-09T20:15:00Z","v":2137,"vw":5.774416},{"c":5.787,"h":5.787,"l":5.76,"n":27,"o":5.77,"t":"2026-10-09T20:30:00Z","v":6990,"vw":5.766309},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-09T20:45:00Z","v":105,"vw":5.76},{"c":5.7662,"h":5.7997,"l":5.7662,"n":11,"o":5.7712,"t":"2026-10-09T21:00:00Z","v":1567,"vw":5.773998},{"c":5.7998,"h":5.8,"l":5.78,"n":13,"o":5.78,"t":"2026-10-09T21:15:00Z","v":6827,"vw":5.79222},{"c":5.77,"h":5.8,"l":5.77,"n":15,"o":5.8,"t":"2026-10-09T21:30:00Z","v":15223,"vw":5.785216},{"c":5.7941,"h":5.7941,"l":5.79,"n":3,"o":5.79,"t":"2026-10-09T21:45:00Z","v":300,"vw":5.792057},{"c":5.7869,"h":5.79,"l":5.7869,"n":8,"o":5.7885,"t":"2026-10-09T22:00:00Z","v":1974,"vw":5.789079},{"c":5.7869,"h":5.7869,"l":5.78,"n":4,"o":5.78,"t":"2026-10-09T22:15:00Z","v":423,"vw":5.78371},{"c":5.78,"h":5.78,"l":5.77,"n":3,"o":5.77,"t":"2026-10-09T22:45:00Z","v":250,"vw":5.775455},{"c":5.79,"h":5.79,"l":5.77,"n":11,"o":5.77,"t":"2026-10-09T23:00:00Z","v":1643,"vw":5.78002},{"c":5.77,"h":5.77,"l":5.77,"n":13,"o":5.77,"t":"2026-10-09T23:15:00Z","v":376,"vw":5.77},{"c":5.76,"h":5.78,"l":5.76,"n":17,"o":5.78,"t":"2026-10-09T23:30:00Z","v":4556,"vw":5.762385},{"c":5.76,"h":5.82,"l":5.76,"n":16,"o":5.79,"t":"2026-10-09T23:45:00Z","v":8090,"vw":5.803366},{"c":5.78,"h":5.83,"l":5.76,"n":126,"o":5.82,"t":"2026-10-12T08:00:00Z","v":15231,"vw":5.783141},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-10-12T08:30:00Z","v":2959,"vw":5.77},{"c":5.74,"h":5.76,"l":5.74,"n":41,"o":5.76,"t":"2026-10-12T08:45:00Z","v":4652,"vw":5.745955},{"c":5.75,"h":5.79,"l":5.72,"n":27,"o":5.72,"t":"2026-10-12T09:00:00Z","v":3757,"vw":5.740065},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-12T09:15:00Z","v":135,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":4,"o":5.75,"t":"2026-10-12T09:30:00Z","v":336,"vw":5.75},{"c":5.74,"h":5.74,"l":5.73,"n":7,"o":5.74,"t":"2026-10-12T09:45:00Z","v":1048,"vw":5.734086},{"c":5.76,"h":5.76,"l":5.73,"n":6,"o":5.73,"t":"2026-10-12T10:00:00Z","v":1041,"vw":5.735478},{"c":5.78,"h":5.79,"l":5.7288,"n":20,"o":5.74,"t":"2026-10-12T10:15:00Z","v":2189,"vw":5.767627},{"c":5.75,"h":5.76,"l":5.75,"n":2,"o":5.76,"t":"2026-10-12T10:30:00Z","v":513,"vw":5.756101},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-12T10:45:00Z","v":207,"vw":5.76},{"c":5.78,"h":5.8,"l":5.74,"n":26,"o":5.74,"t":"2026-10-12T11:00:00Z","v":3409,"vw":5.769152},{"c":5.77,"h":5.78,"l":5.7531,"n":12,"o":5.78,"t":"2026-10-12T11:15:00Z","v":2757,"vw":5.762914},{"c":5.77,"h":5.77,"l":5.75,"n":12,"o":5.77,"t":"2026-10-12T11:30:00Z","v":2297,"vw":5.75707},{"c":5.75,"h":5.77,"l":5.75,"n":25,"o":5.77,"t":"2026-10-12T11:45:00Z","v":7780,"vw":5.758274},{"c":5.76,"h":5.76,"l":5.74,"n":13,"o":5.7401,"t":"2026-10-12T12:00:00Z","v":1932,"vw":5.746981},{"c":5.75,"h":5.76,"l":5.74,"n":28,"o":5.76,"t":"2026-10-12T12:15:00Z","v":4649,"vw":5.747827},{"c":5.76,"h":5.76,"l":5.74,"n":38,"o":5.75,"t":"2026-10-12T12:30:00Z","v":31769,"vw":5.7566},{"c":5.77,"h":5.78,"l":5.76,"n":23,"o":5.76,"t":"2026-10-12T12:45:00Z","v":5450,"vw":5.765956},{"c":5.7614,"h":5.79,"l":5.76,"n":31,"o":5.7889,"t":"2026-10-12T13:00:00Z","v":12021,"vw":5.783103},{"c":5.79,"h":5.79,"l":5.7629,"n":33,"o":5.7629,"t":"2026-10-12T13:15:00Z","v":3256,"vw":5.778127},{"c":5.71,"h":5.8,"l":5.67,"n":2434,"o":5.79,"t":"2026-10-12T13:30:00Z","v":516619,"vw":5.721212},{"c":5.655,"h":5.7377,"l":5.6501,"n":1108,"o":5.705,"t":"2026-10-12T13:45:00Z","v":202503,"vw":5.693339},{"c":5.655,"h":5.68,"l":5.62,"n":1327,"o":5.655,"t":"2026-10-12T14:00:00Z","v":286352,"vw":5.64409},{"c":5.58,"h":5.66,"l":5.58,"n":1577,"o":5.66,"t":"2026-10-12T14:15:00Z","v":370156,"vw":5.609121},{"c":5.555,"h":5.59,"l":5.55,"n":1263,"o":5.5818,"t":"2026-10-12T14:30:00Z","v":263213,"vw":5.562182},{"c":5.5739,"h":5.595,"l":5.55,"n":988,"o":5.555,"t":"2026-10-12T14:45:00Z","v":201044,"vw":5.574852},{"c":5.5799,"h":5.61,"l":5.5732,"n":1000,"o":5.575,"t":"2026-10-12T15:00:00Z","v":141264,"vw":5.590039},{"c":5.545,"h":5.58,"l":5.54,"n":1045,"o":5.575,"t":"2026-10-12T15:15:00Z","v":153144,"vw":5.559264},{"c":5.525,"h":5.5499,"l":5.5101,"n":1062,"o":5.545,"t":"2026-10-12T15:30:00Z","v":199087,"vw":5.530061},{"c":5.515,"h":5.53,"l":5.51,"n":922,"o":5.5201,"t":"2026-10-12T15:45:00Z","v":109018,"vw":5.520699},{"c":5.505,"h":5.53,"l":5.5,"n":951,"o":5.5199,"t":"2026-10-12T16:00:00Z","v":116217,"vw":5.514686},{"c":5.515,"h":5.53,"l":5.5008,"n":704,"o":5.504,"t":"2026-10-12T16:15:00Z","v":117503,"vw":5.515467},{"c":5.495,"h":5.52,"l":5.49,"n":1530,"o":5.51,"t":"2026-10-12T16:30:00Z","v":331787,"vw":5.503721},{"c":5.495,"h":5.5199,"l":5.4801,"n":925,"o":5.495,"t":"2026-10-12T16:45:00Z","v":144981,"vw":5.498088},{"c":5.5001,"h":5.5199,"l":5.48,"n":754,"o":5.49,"t":"2026-10-12T17:00:00Z","v":136484,"vw":5.502146},{"c":5.5,"h":5.53,"l":5.5,"n":683,"o":5.505,"t":"2026-10-12T17:15:00Z","v":98698,"vw":5.507419},{"c":5.515,"h":5.53,"l":5.49,"n":695,"o":5.5,"t":"2026-10-12T17:30:00Z","v":88337,"vw":5.51034},{"c":5.5021,"h":5.52,"l":5.5,"n":574,"o":5.515,"t":"2026-10-12T17:45:00Z","v":69687,"vw":5.510627},{"c":5.475,"h":5.51,"l":5.47,"n":741,"o":5.5001,"t":"2026-10-12T18:00:00Z","v":79346,"vw":5.489724},{"c":5.48,"h":5.49,"l":5.47,"n":608,"o":5.475,"t":"2026-10-12T18:15:00Z","v":75932,"vw":5.484208},{"c":5.4698,"h":5.48,"l":5.46,"n":774,"o":5.48,"t":"2026-10-12T18:30:00Z","v":101436,"vw":5.466757},{"c":5.4386,"h":5.47,"l":5.43,"n":1088,"o":5.464,"t":"2026-10-12T18:45:00Z","v":191240,"vw":5.443568},{"c":5.4294,"h":5.45,"l":5.42,"n":777,"o":5.435,"t":"2026-10-12T19:00:00Z","v":144864,"vw":5.4338},{"c":5.425,"h":5.44,"l":5.42,"n":716,"o":5.4279,"t":"2026-10-12T19:15:00Z","v":156527,"vw":5.428062},{"c":5.425,"h":5.45,"l":5.42,"n":1348,"o":5.425,"t":"2026-10-12T19:30:00Z","v":314345,"vw":5.440028},{"c":5.385,"h":5.4277,"l":5.375,"n":4089,"o":5.425,"t":"2026-10-12T19:45:00Z","v":721778,"vw":5.400708},{"c":5.42,"h":5.43,"l":5.39,"n":125,"o":5.39,"t":"2026-10-12T20:00:00Z","v":553090,"vw":5.391063},{"c":5.4109,"h":5.43,"l":5.41,"n":32,"o":5.4298,"t":"2026-10-12T20:15:00Z","v":10443,"vw":5.416884},{"c":5.45,"h":5.45,"l":5.41,"n":24,"o":5.41,"t":"2026-10-12T20:30:00Z","v":2530,"vw":5.421604},{"c":5.43,"h":5.44,"l":5.43,"n":15,"o":5.43,"t":"2026-10-12T20:45:00Z","v":663,"vw":5.434082},{"c":5.4288,"h":5.43,"l":5.42,"n":13,"o":5.4296,"t":"2026-10-12T21:00:00Z","v":2656,"vw":5.428248},{"c":5.45,"h":5.45,"l":5.42,"n":30,"o":5.4285,"t":"2026-10-12T21:15:00Z","v":2297,"vw":5.425773},{"c":5.43,"h":5.43,"l":5.41,"n":3,"o":5.41,"t":"2026-10-12T21:30:00Z","v":2670,"vw":5.428741},{"c":5.4296,"h":5.43,"l":5.41,"n":13,"o":5.43,"t":"2026-10-12T21:45:00Z","v":1994,"vw":5.423745},{"c":5.44,"h":5.44,"l":5.42,"n":6,"o":5.4283,"t":"2026-10-12T22:00:00Z","v":3069,"vw":5.421668},{"c":5.4354,"h":5.44,"l":5.41,"n":11,"o":5.44,"t":"2026-10-12T22:15:00Z","v":1948,"vw":5.42645},{"c":5.41,"h":5.44,"l":5.41,"n":10,"o":5.41,"t":"2026-10-12T22:30:00Z","v":1139,"vw":5.415742},{"c":5.4292,"h":5.43,"l":5.42,"n":13,"o":5.42,"t":"2026-10-12T22:45:00Z","v":1688,"vw":5.424288},{"c":5.42,"h":5.43,"l":5.42,"n":8,"o":5.43,"t":"2026-10-12T23:00:00Z","v":1413,"vw":5.422985},{"c":5.42,"h":5.43,"l":5.42,"n":8,"o":5.43,"t":"2026-10-12T23:15:00Z","v":3505,"vw":5.422857},{"c":5.4202,"h":5.43,"l":5.42,"n":10,"o":5.43,"t":"2026-10-12T23:30:00Z","v":2112,"vw":5.420973},{"c":5.4201,"h":5.44,"l":5.42,"n":14,"o":5.42,"t":"2026-10-12T23:45:00Z","v":2218,"vw":5.428953},{"c":5.37,"h":5.41,"l":5.36,"n":132,"o":5.39,"t":"2026-10-13T08:00:00Z","v":19235,"vw":5.383646},{"c":5.39,"h":5.405,"l":5.39,"n":17,"o":5.4,"t":"2026-10-13T08:15:00Z","v":2323,"vw":5.393846},{"c":5.4,"h":5.4,"l":5.37,"n":13,"o":5.38,"t":"2026-10-13T08:30:00Z","v":3613,"vw":5.377142},{"c":5.39,"h":5.4,"l":5.38,"n":15,"o":5.39,"t":"2026-10-13T08:45:00Z","v":2593,"vw":5.383773},{"c":5.38,"h":5.39,"l":5.37,"n":15,"o":5.38,"t":"2026-10-13T09:00:00Z","v":5918,"vw":5.376682},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-13T09:15:00Z","v":211,"vw":5.39},{"c":5.39,"h":5.39,"l":5.38,"n":8,"o":5.39,"t":"2026-10-13T09:30:00Z","v":1551,"vw":5.381949},{"c":5.42,"h":5.42,"l":5.38,"n":23,"o":5.39,"t":"2026-10-13T10:00:00Z","v":1810,"vw":5.39952},{"c":5.41,"h":5.42,"l":5.41,"n":6,"o":5.42,"t":"2026-10-13T10:15:00Z","v":2655,"vw":5.410709},{"c":5.4,"h":5.41,"l":5.39,"n":5,"o":5.39,"t":"2026-10-13T10:30:00Z","v":2120,"vw":5.402857},{"c":5.405,"h":5.405,"l":5.4,"n":2,"o":5.4,"t":"2026-10-13T10:45:00Z","v":200,"vw":5.4025},{"c":5.37,"h":5.4,"l":5.37,"n":48,"o":5.4,"t":"2026-10-13T11:00:00Z","v":4775,"vw":5.391827},{"c":5.41,"h":5.41,"l":5.38,"n":6,"o":5.39,"t":"2026-10-13T11:15:00Z","v":4138,"vw":5.38907},{"c":5.3846,"h":5.39,"l":5.3762,"n":30,"o":5.38,"t":"2026-10-13T11:30:00Z","v":2287,"vw":5.381071},{"c":5.3671,"h":5.41,"l":5.3671,"n":64,"o":5.38,"t":"2026-10-13T11:45:00Z","v":6406,"vw":5.379868},{"c":5.34,"h":5.3669,"l":5.34,"n":82,"o":5.36,"t":"2026-10-13T12:00:00Z","v":8639,"vw":5.353556},{"c":5.31,"h":5.3654,"l":5.3,"n":641,"o":5.3654,"t":"2026-10-13T12:15:00Z","v":79589,"vw":5.333556},{"c":5.29,"h":5.33,"l":5.25,"n":318,"o":5.32,"t":"2026-10-13T12:30:00Z","v":73611,"vw":5.282028},{"c":5.3,"h":5.32,"l":5.27,"n":87,"o":5.29,"t":"2026-10-13T12:45:00Z","v":13147,"vw":5.280229},{"c":5.29,"h":5.3,"l":5.2767,"n":49,"o":5.3,"t":"2026-10-13T13:00:00Z","v":6389,"vw":5.290036},{"c":5.25,"h":5.29,"l":5.2,"n":336,"o":5.28,"t":"2026-10-13T13:15:00Z","v":43528,"vw":5.243768},{"c":5.269,"h":5.29,"l":5.14,"n":3767,"o":5.26,"t":"2026-10-13T13:30:00Z","v":1031863,"vw":5.219708},{"c":5.235,"h":5.33,"l":5.21,"n":1513,"o":5.27,"t":"2026-10-13T13:45:00Z","v":314737,"vw":5.275837},{"c":5.27,"h":5.295,"l":5.21,"n":1494,"o":5.24,"t":"2026-10-13T14:00:00Z","v":248496,"vw":5.246486},{"c":5.255,"h":5.285,"l":5.25,"n":1040,"o":5.27,"t":"2026-10-13T14:15:00Z","v":157710,"vw":5.265371},{"c":5.2,"h":5.255,"l":5.2,"n":1108,"o":5.255,"t":"2026-10-13T14:30:00Z","v":161762,"vw":5.227355},{"c":5.175,"h":5.21,"l":5.17,"n":1212,"o":5.2073,"t":"2026-10-13T14:45:00Z","v":191700,"vw":5.190307},{"c":5.215,"h":5.2199,"l":5.17,"n":1278,"o":5.175,"t":"2026-10-13T15:00:00Z","v":328030,"vw":5.191779},{"c":5.19,"h":5.22,"l":5.19,"n":996,"o":5.21,"t":"2026-10-13T15:15:00Z","v":181115,"vw":5.206008},{"c":5.19,"h":5.21,"l":5.19,"n":796,"o":5.195,"t":"2026-10-13T15:30:00Z","v":103986,"vw":5.202086},{"c":5.195,"h":5.2,"l":5.18,"n":977,"o":5.19,"t":"2026-10-13T15:45:00Z","v":197845,"vw":5.187023},{"c":5.194,"h":5.215,"l":5.18,"n":933,"o":5.19,"t":"2026-10-13T16:00:00Z","v":167096,"vw":5.203885},{"c":5.18,"h":5.195,"l":5.18,"n":794,"o":5.19,"t":"2026-10-13T16:15:00Z","v":126434,"vw":5.184926},{"c":5.21,"h":5.22,"l":5.17,"n":869,"o":5.18,"t":"2026-10-13T16:30:00Z","v":146882,"vw":5.1937},{"c":5.2,"h":5.23,"l":5.19,"n":800,"o":5.21,"t":"2026-10-13T16:45:00Z","v":178693,"vw":5.210434},{"c":5.19,"h":5.2086,"l":5.185,"n":584,"o":5.2,"t":"2026-10-13T17:00:00Z","v":79244,"vw":5.194309},{"c":5.195,"h":5.21,"l":5.185,"n":788,"o":5.195,"t":"2026-10-13T17:15:00Z","v":124742,"vw":5.196463},{"c":5.199,"h":5.21,"l":5.18,"n":773,"o":5.195,"t":"2026-10-13T17:30:00Z","v":243199,"vw":5.195973},{"c":5.185,"h":5.21,"l":5.18,"n":581,"o":5.1999,"t":"2026-10-13T17:45:00Z","v":129103,"vw":5.192272},{"c":5.225,"h":5.255,"l":5.185,"n":898,"o":5.185,"t":"2026-10-13T18:00:00Z","v":354283,"vw":5.234532},{"c":5.205,"h":5.225,"l":5.2,"n":536,"o":5.225,"t":"2026-10-13T18:15:00Z","v":84129,"vw":5.214633},{"c":5.19,"h":5.2099,"l":5.185,"n":569,"o":5.205,"t":"2026-10-13T18:30:00Z","v":110616,"vw":5.195054},{"c":5.19,"h":5.2073,"l":5.18,"n":635,"o":5.19,"t":"2026-10-13T18:45:00Z","v":69634,"vw":5.193561},{"c":5.205,"h":5.2199,"l":5.185,"n":664,"o":5.195,"t":"2026-10-13T19:00:00Z","v":122858,"vw":5.202438},{"c":5.232,"h":5.25,"l":5.2,"n":1317,"o":5.205,"t":"2026-10-13T19:15:00Z","v":279805,"vw":5.227646},{"c":5.25,"h":5.26,"l":5.22,"n":1007,"o":5.23,"t":"2026-10-13T19:30:00Z","v":166924,"vw":5.237887},{"c":5.185,"h":5.26,"l":5.18,"n":3007,"o":5.255,"t":"2026-10-13T19:45:00Z","v":517976,"vw":5.213661},{"c":5.2,"h":5.2299,"l":5.185,"n":47,"o":5.185,"t":"2026-10-13T20:00:00Z","v":650853,"vw":5.185914},{"c":5.199,"h":5.2098,"l":5.19,"n":19,"o":5.19,"t":"2026-10-13T20:15:00Z","v":3764,"vw":5.199468},{"c":5.19,"h":5.2,"l":5.19,"n":7,"o":5.2,"t":"2026-10-13T20:30:00Z","v":755,"vw":5.195893},{"c":5.2,"h":5.2,"l":5.18,"n":24,"o":5.2,"t":"2026-10-13T20:45:00Z","v":4880,"vw":5.191155},{"c":5.2005,"h":5.21,"l":5.185,"n":18,"o":5.185,"t":"2026-10-13T21:00:00Z","v":2809,"vw":5.199088},{"c":5.1931,"h":5.199,"l":5.18,"n":11,"o":5.1845,"t":"2026-10-13T21:15:00Z","v":3046,"vw":5.192503},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-13T21:30:00Z","v":100,"vw":5.2},{"c":5.2,"h":5.21,"l":5.18,"n":7,"o":5.21,"t":"2026-10-13T21:45:00Z","v":2093,"vw":5.190278},{"c":5.2084,"h":5.2099,"l":5.2084,"n":10,"o":5.2093,"t":"2026-10-13T22:00:00Z","v":3385,"vw":5.20967},{"c":5.2,"h":5.21,"l":5.2,"n":13,"o":5.21,"t":"2026-10-13T22:15:00Z","v":4434,"vw":5.208048},{"c":5.21,"h":5.21,"l":5.2,"n":4,"o":5.2,"t":"2026-10-13T22:30:00Z","v":420,"vw":5.205025},{"c":5.2,"h":5.21,"l":5.2,"n":22,"o":5.2,"t":"2026-10-13T22:45:00Z","v":8931,"vw":5.202238},{"c":5.18,"h":5.21,"l":5.18,"n":15,"o":5.21,"t":"2026-10-13T23:00:00Z","v":3836,"vw":5.202671},{"c":5.19,"h":5.2,"l":5.19,"n":19,"o":5.2,"t":"2026-10-13T23:15:00Z","v":2944,"vw":5.192073},{"c":5.2,"h":5.21,"l":5.1831,"n":10,"o":5.1831,"t":"2026-10-13T23:30:00Z","v":4571,"vw":5.202534},{"c":5.1812,"h":5.21,"l":5.1812,"n":11,"o":5.2,"t":"2026-10-13T23:45:00Z","v":5075,"vw":5.186666},{"c":5.23,"h":5.2394,"l":5.2,"n":135,"o":5.21,"t":"2026-10-14T08:00:00Z","v":12617,"vw":5.212223},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-14T08:15:00Z","v":251,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":4,"o":5.23,"t":"2026-10-14T08:30:00Z","v":260,"vw":5.23},{"c":5.22,"h":5.23,"l":5.22,"n":4,"o":5.22,"t":"2026-10-14T08:45:00Z","v":956,"vw":5.222297},{"c":5.21,"h":5.21,"l":5.21,"n":6,"o":5.21,"t":"2026-10-14T09:00:00Z","v":319,"vw":5.21},{"c":5.22,"h":5.22,"l":5.22,"n":4,"o":5.22,"t":"2026-10-14T09:15:00Z","v":570,"vw":5.22},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-10-14T09:30:00Z","v":250,"vw":5.24},{"c":5.221,"h":5.221,"l":5.221,"n":1,"o":5.221,"t":"2026-10-14T10:00:00Z","v":395,"vw":5.221},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-14T10:15:00Z","v":220,"vw":5.25},{"c":5.2,"h":5.24,"l":5.2,"n":7,"o":5.24,"t":"2026-10-14T10:45:00Z","v":622,"vw":5.232786},{"c":5.21,"h":5.21,"l":5.19,"n":32,"o":5.2003,"t":"2026-10-14T11:00:00Z","v":5475,"vw":5.201414},{"c":5.1843,"h":5.21,"l":5.1812,"n":38,"o":5.21,"t":"2026-10-14T11:15:00Z","v":11647,"vw":5.198536},{"c":5.188,"h":5.2059,"l":5.1843,"n":19,"o":5.1843,"t":"2026-10-14T11:30:00Z","v":7041,"vw":5.191963},{"c":5.22,"h":5.22,"l":5.2,"n":12,"o":5.2,"t":"2026-10-14T11:45:00Z","v":4217,"vw":5.201894},{"c":5.2,"h":5.21,"l":5.1931,"n":10,"o":5.1931,"t":"2026-10-14T12:00:00Z","v":4643,"vw":5.201156},{"c":5.1906,"h":5.2,"l":5.19,"n":18,"o":5.2,"t":"2026-10-14T12:15:00Z","v":4132,"vw":5.196056},{"c":5.1169,"h":5.19,"l":5.1,"n":244,"o":5.19,"t":"2026-10-14T12:30:00Z","v":40970,"vw":5.132814},{"c":5.11,"h":5.11,"l":5.1,"n":76,"o":5.11,"t":"2026-10-14T12:45:00Z","v":13808,"vw":5.104658},{"c":5.07,"h":5.1,"l":5.06,"n":167,"o":5.1,"t":"2026-10-14T13:00:00Z","v":43028,"vw":5.070594},{"c":5.03,"h":5.08,"l":5.02,"n":341,"o":5.0602,"t":"2026-10-14T13:15:00Z","v":69897,"vw":5.054511},{"c":5.0802,"h":5.095,"l":5.01,"n":2033,"o":5.02,"t":"2026-10-14T13:30:00Z","v":660779,"vw":5.044051},{"c":4.945,"h":5.1099,"l":4.94,"n":2844,"o":5.09,"t":"2026-10-14T13:45:00Z","v":521643,"vw":5.018946},{"c":4.925,"h":4.95,"l":4.9,"n":2395,"o":4.94,"t":"2026-10-14T14:00:00Z","v":567025,"vw":4.91445},{"c":4.9,"h":4.945,"l":4.89,"n":1934,"o":4.93,"t":"2026-10-14T14:15:00Z","v":367413,"vw":4.908435},{"c":4.95,"h":4.96,"l":4.89,"n":1307,"o":4.905,"t":"2026-10-14T14:30:00Z","v":202989,"vw":4.922446},{"c":4.925,"h":4.9799,"l":4.9101,"n":1157,"o":4.95,"t":"2026-10-14T14:45:00Z","v":157292,"vw":4.938576},{"c":4.91,"h":4.93,"l":4.9,"n":1173,"o":4.925,"t":"2026-10-14T15:00:00Z","v":231473,"vw":4.918758},{"c":4.935,"h":4.94,"l":4.91,"n":1061,"o":4.915,"t":"2026-10-14T15:15:00Z","v":158655,"vw":4.92195},{"c":4.895,"h":4.94,"l":4.88,"n":1240,"o":4.935,"t":"2026-10-14T15:30:00Z","v":193573,"vw":4.904112},{"c":4.895,"h":4.915,"l":4.89,"n":1014,"o":4.8972,"t":"2026-10-14T15:45:00Z","v":168452,"vw":4.900671},{"c":4.8361,"h":4.9,"l":4.835,"n":1407,"o":4.895,"t":"2026-10-14T16:00:00Z","v":334265,"vw":4.864933},{"c":4.84,"h":4.855,"l":4.83,"n":1112,"o":4.835,"t":"2026-10-14T16:15:00Z","v":170317,"vw":4.83888},{"c":4.855,"h":4.87,"l":4.83,"n":1008,"o":4.835,"t":"2026-10-14T16:30:00Z","v":169590,"vw":4.849993},{"c":4.8501,"h":4.86,"l":4.84,"n":873,"o":4.8597,"t":"2026-10-14T16:45:00Z","v":125901,"vw":4.850865},{"c":4.8301,"h":4.87,"l":4.83,"n":932,"o":4.85,"t":"2026-10-14T17:00:00Z","v":170551,"vw":4.848527},{"c":4.835,"h":4.86,"l":4.83,"n":953,"o":4.835,"t":"2026-10-14T17:15:00Z","v":194589,"vw":4.840159},{"c":4.815,"h":4.84,"l":4.79,"n":1805,"o":4.83,"t":"2026-10-14T17:30:00Z","v":368397,"vw":4.808917},{"c":4.7714,"h":4.82,"l":4.77,"n":1170,"o":4.815,"t":"2026-10-14T17:45:00Z","v":226098,"vw":4.798018},{"c":4.795,"h":4.8,"l":4.77,"n":931,"o":4.775,"t":"2026-10-14T18:00:00Z","v":147446,"vw":4.778266},{"c":4.77,"h":4.8,"l":4.76,"n":848,"o":4.795,"t":"2026-10-14T18:15:00Z","v":132155,"vw":4.775501},{"c":4.775,"h":4.78,"l":4.76,"n":939,"o":4.7689,"t":"2026-10-14T18:30:00Z","v":132664,"vw":4.769567},{"c":4.785,"h":4.795,"l":4.76,"n":1028,"o":4.775,"t":"2026-10-14T18:45:00Z","v":169840,"vw":4.776888},{"c":4.785,"h":4.8,"l":4.76,"n":1126,"o":4.79,"t":"2026-10-14T19:00:00Z","v":171805,"vw":4.778851},{"c":4.805,"h":4.83,"l":4.78,"n":1305,"o":4.79,"t":"2026-10-14T19:15:00Z","v":196057,"vw":4.809472},{"c":4.8,"h":4.835,"l":4.7901,"n":1695,"o":4.8,"t":"2026-10-14T19:30:00Z","v":237316,"vw":4.813803},{"c":4.725,"h":4.81,"l":4.715,"n":4856,"o":4.805,"t":"2026-10-14T19:45:00Z","v":1202563,"vw":4.740002},{"c":4.74,"h":4.76,"l":4.72,"n":100,"o":4.73,"t":"2026-10-14T20:00:00Z","v":658920,"vw":4.730536},{"c":4.73,"h":4.73,"l":4.72,"n":48,"o":4.73,"t":"2026-10-14T20:15:00Z","v":6763,"vw":4.722937},{"c":4.7484,"h":4.75,"l":4.73,"n":39,"o":4.74,"t":"2026-10-14T20:30:00Z","v":10332,"vw":4.73717},{"c":4.7237,"h":4.75,"l":4.72,"n":40,"o":4.75,"t":"2026-10-14T20:45:00Z","v":7448,"vw":4.728493},{"c":4.7216,"h":4.74,"l":4.72,"n":18,"o":4.7384,"t":"2026-10-14T21:00:00Z","v":3165,"vw":4.722856},{"c":4.7214,"h":4.73,"l":4.72,"n":23,"o":4.73,"t":"2026-10-14T21:15:00Z","v":6560,"vw":4.724444},{"c":4.7101,"h":4.73,"l":4.71,"n":61,"o":4.72,"t":"2026-10-14T21:30:00Z","v":12049,"vw":4.720252},{"c":4.7199,"h":4.7269,"l":4.71,"n":58,"o":4.72,"t":"2026-10-14T21:45:00Z","v":25671,"vw":4.714276},{"c":4.7299,"h":4.7299,"l":4.7,"n":39,"o":4.71,"t":"2026-10-14T22:00:00Z","v":3624,"vw":4.709934},{"c":4.73,"h":4.73,"l":4.71,"n":20,"o":4.711,"t":"2026-10-14T22:15:00Z","v":35091,"vw":4.726904},{"c":4.7,"h":4.73,"l":4.7,"n":28,"o":4.73,"t":"2026-10-14T22:30:00Z","v":4565,"vw":4.711313},{"c":4.72,"h":4.72,"l":4.7,"n":21,"o":4.7033,"t":"2026-10-14T22:45:00Z","v":3931,"vw":4.707368},{"c":4.71,"h":4.72,"l":4.7,"n":22,"o":4.7,"t":"2026-10-14T23:00:00Z","v":5545,"vw":4.707986},{"c":4.72,"h":4.72,"l":4.65,"n":113,"o":4.72,"t":"2026-10-14T23:15:00Z","v":35306,"vw":4.673294},{"c":4.67,"h":4.68,"l":4.67,"n":22,"o":4.67,"t":"2026-10-14T23:30:00Z","v":1034,"vw":4.674561},{"c":4.65,"h":4.67,"l":4.65,"n":32,"o":4.6685,"t":"2026-10-14T23:45:00Z","v":13854,"vw":4.653829},{"c":4.63,"h":4.72,"l":4.62,"n":321,"o":4.66,"t":"2026-10-15T08:00:00Z","v":24648,"vw":4.651544},{"c":4.61,"h":4.64,"l":4.6,"n":43,"o":4.6205,"t":"2026-10-15T08:15:00Z","v":22552,"vw":4.611004},{"c":4.61,"h":4.61,"l":4.61,"n":6,"o":4.61,"t":"2026-10-15T08:30:00Z","v":806,"vw":4.61},{"c":4.61,"h":4.6107,"l":4.61,"n":5,"o":4.6107,"t":"2026-10-15T08:45:00Z","v":1263,"vw":4.610362},{"c":4.61,"h":4.61,"l":4.6,"n":35,"o":4.6,"t":"2026-10-15T09:00:00Z","v":3664,"vw":4.604313},{"c":4.63,"h":4.63,"l":4.61,"n":14,"o":4.62,"t":"2026-10-15T09:15:00Z","v":4854,"vw":4.624796},{"c":4.6,"h":4.6203,"l":4.6,"n":48,"o":4.6203,"t":"2026-10-15T09:30:00Z","v":13294,"vw":4.60458},{"c":4.56,"h":4.61,"l":4.56,"n":32,"o":4.6,"t":"2026-10-15T09:45:00Z","v":14831,"vw":4.581851},{"c":4.585,"h":4.61,"l":4.585,"n":7,"o":4.61,"t":"2026-10-15T10:00:00Z","v":674,"vw":4.606032},{"c":4.64,"h":4.64,"l":4.6,"n":47,"o":4.6,"t":"2026-10-15T10:15:00Z","v":4885,"vw":4.634587},{"c":4.61,"h":4.65,"l":4.6,"n":21,"o":4.62,"t":"2026-10-15T10:30:00Z","v":19998,"vw":4.609379},{"c":4.6,"h":4.62,"l":4.6,"n":23,"o":4.6,"t":"2026-10-15T10:45:00Z","v":13228,"vw":4.602303},{"c":4.55,"h":4.62,"l":4.55,"n":120,"o":4.61,"t":"2026-10-15T11:00:00Z","v":19629,"vw":4.570021},{"c":4.54,"h":4.5692,"l":4.53,"n":101,"o":4.55,"t":"2026-10-15T11:15:00Z","v":14573,"vw":4.545102},{"c":4.605,"h":4.605,"l":4.54,"n":58,"o":4.54,"t":"2026-10-15T11:30:00Z","v":30981,"vw":4.571676},{"c":4.59,"h":4.62,"l":4.59,"n":37,"o":4.6,"t":"2026-10-15T11:45:00Z","v":16262,"vw":4.591657},{"c":4.5981,"h":4.6,"l":4.56,"n":58,"o":4.595,"t":"2026-10-15T12:00:00Z","v":26488,"vw":4.590208},{"c":4.6023,"h":4.61,"l":4.5408,"n":73,"o":4.58,"t":"2026-10-15T12:15:00Z","v":20326,"vw":4.568524},{"c":4.5593,"h":4.59,"l":4.54,"n":62,"o":4.59,"t":"2026-10-15T12:30:00Z","v":25904,"vw":4.557476},{"c":4.5892,"h":4.59,"l":4.54,"n":60,"o":4.56,"t":"2026-10-15T12:45:00Z","v":12658,"vw":4.556017},{"c":4.55,"h":4.5891,"l":4.53,"n":118,"o":4.5891,"t":"2026-10-15T13:00:00Z","v":36954,"vw":4.557915},{"c":4.5692,"h":4.5692,"l":4.53,"n":91,"o":4.55,"t":"2026-10-15T13:15:00Z","v":7907,"vw":4.549887},{"c":4.515,"h":4.62,"l":4.44,"n":4918,"o":4.56,"t":"2026-10-15T13:30:00Z","v":1203563,"vw":4.515285},{"c":4.435,"h":4.5599,"l":4.41,"n":2849,"o":4.51,"t":"2026-10-15T13:45:00Z","v":521093,"vw":4.475356},{"c":4.56,"h":4.62,"l":4.42,"n":3020,"o":4.435,"t":"2026-10-15T14:00:00Z","v":594043,"vw":4.531571},{"c":4.585,"h":4.615,"l":4.55,"n":1354,"o":4.565,"t":"2026-10-15T14:15:00Z","v":465090,"vw":4.57867},{"c":4.71,"h":4.735,"l":4.565,"n":1935,"o":4.585,"t":"2026-10-15T14:30:00Z","v":629370,"vw":4.664084},{"c":4.72,"h":4.736,"l":4.68,"n":1320,"o":4.715,"t":"2026-10-15T14:45:00Z","v":449351,"vw":4.705393},{"c":4.85,"h":4.87,"l":4.705,"n":1380,"o":4.715,"t":"2026-10-15T15:00:00Z","v":327887,"vw":4.803458},{"c":4.8101,"h":4.89,"l":4.8,"n":1673,"o":4.855,"t":"2026-10-15T15:15:00Z","v":372039,"vw":4.834455},{"c":4.815,"h":4.83,"l":4.78,"n":1257,"o":4.82,"t":"2026-10-15T15:30:00Z","v":289250,"vw":4.809161},{"c":4.835,"h":4.85,"l":4.78,"n":1243,"o":4.8199,"t":"2026-10-15T15:45:00Z","v":223175,"vw":4.810512},{"c":4.81,"h":4.845,"l":4.8,"n":1022,"o":4.835,"t":"2026-10-15T16:00:00Z","v":187965,"vw":4.821882},{"c":4.78,"h":4.805,"l":4.775,"n":977,"o":4.8001,"t":"2026-10-15T16:15:00Z","v":132576,"vw":4.79248},{"c":4.79,"h":4.82,"l":4.7602,"n":1106,"o":4.79,"t":"2026-10-15T16:30:00Z","v":272101,"vw":4.783347},{"c":4.785,"h":4.805,"l":4.76,"n":616,"o":4.7902,"t":"2026-10-15T16:45:00Z","v":104278,"vw":4.776478},{"c":4.81,"h":4.8151,"l":4.79,"n":231,"o":4.805,"t":"2026-10-15T18:00:00Z","v":36469,"vw":4.805624},{"c":4.805,"h":4.8198,"l":4.79,"n":851,"o":4.81,"t":"2026-10-15T18:15:00Z","v":109438,"vw":4.803275},{"c":4.835,"h":4.845,"l":4.8001,"n":1111,"o":4.8099,"t":"2026-10-15T18:30:00Z","v":138406,"vw":4.823673},{"c":4.85,"h":4.855,"l":4.8301,"n":1045,"o":4.84,"t":"2026-10-15T18:45:00Z","v":132939,"vw":4.845557},{"c":4.895,"h":4.9,"l":4.84,"n":1727,"o":4.85,"t":"2026-10-15T19:00:00Z","v":433816,"vw":4.864029},{"c":4.905,"h":4.95,"l":4.8995,"n":1593,"o":4.8995,"t":"2026-10-15T19:15:00Z","v":191070,"vw":4.920541},{"c":4.88,"h":4.935,"l":4.88,"n":1793,"o":4.905,"t":"2026-10-15T19:30:00Z","v":343209,"vw":4.904458},{"c":4.9,"h":4.93,"l":4.8817,"n":3528,"o":4.8817,"t":"2026-10-15T19:45:00Z","v":771244,"vw":4.906523},{"c":4.9223,"h":4.94,"l":4.9,"n":61,"o":4.9,"t":"2026-10-15T20:00:00Z","v":709450,"vw":4.90023},{"c":4.93,"h":4.95,"l":4.9,"n":60,"o":4.95,"t":"2026-10-15T20:15:00Z","v":321135,"vw":4.900449},{"c":4.9384,"h":4.9384,"l":4.93,"n":11,"o":4.93,"t":"2026-10-15T20:30:00Z","v":738,"vw":4.936731}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.01765700583220085,"strike":5.482286627785328,"iv":1.480916377117648,"gamma":0.4506498383811673,"theta":-0.03216102424777614,"vega":0.0004285491993962343,"rho":0.00001268701204207418,"breakevenPct":11.370962935718625},{"delta":0.15,"premium":0.028621388094674193,"strike":5.409190746035505,"iv":1.4288981326317964,"gamma":0.5847738398390079,"theta":-0.03607720729600649,"vega":0.000515158899396805,"rho":0.00001897373620104081,"breakevenPct":10.112832782483792},{"delta":0.2,"premium":0.03958577035714754,"strike":5.336094864285683,"iv":1.376879888145945,"gamma":0.7188978412968485,"theta":-0.039993390344236844,"vega":0.0006017685993973758,"rho":0.000025260460360007445,"breakevenPct":8.85470262924896},{"delta":0.25,"premium":0.05055015261962089,"strike":5.26299898253586,"iv":1.3248616436600935,"gamma":0.8530218427546893,"theta":-0.0439095733924672,"vega":0.0006883782993979464,"rho":0.000031547184518974076,"breakevenPct":7.596572476014128},{"delta":0.3,"premium":0.06151453488209424,"strike":5.189903100786038,"iv":1.272843399174242,"gamma":0.9871458442125298,"theta":-0.047825756440697545,"vega":0.0007749879993985173,"rho":0.00003783390867794071,"breakevenPct":6.338442322779295},{"delta":0.35,"premium":0.07247891714456758,"strike":5.116807219036216,"iv":1.2208251546883906,"gamma":1.1212698456703705,"theta":-0.0517419394889279,"vega":0.0008615976993990879,"rho":0.00004412063283690734,"breakevenPct":5.080312169544464},{"delta":0.4,"premium":0.08344329940704094,"strike":5.0437113372863935,"iv":1.1688069102025391,"gamma":1.2553938471282113,"theta":-0.05565812253715825,"vega":0.0009482073993996588,"rho":0.00005040735699587398,"breakevenPct":3.8221820163096307},{"delta":0.45,"premium":0.09440768166951427,"strike":4.970615455536572,"iv":1.1167886657166877,"gamma":1.3895178485860518,"theta":-0.05957430558538861,"vega":0.0010348170994002293,"rho":0.0000566940811548406,"breakevenPct":2.5640518630748},{"delta":0.5,"premium":0.10537206393198764,"strike":4.897519573786749,"iv":1.0647704212308362,"gamma":1.5236418500438926,"theta":-0.06349048863361896,"vega":0.0011214267994008003,"rho":0.00006298080531380724,"breakevenPct":1.305921709839966},{"delta":0.55,"premium":0.11633644619446099,"strike":4.824423692036927,"iv":1.0127521767449847,"gamma":1.6577658515017333,"theta":-0.0674066716818493,"vega":0.001208036499401371,"rho":0.00006926752947277387,"breakevenPct":0.04779155660513368},{"delta":0.6,"premium":0.12730082845693433,"strike":4.751327810287105,"iv":0.9607339322591333,"gamma":1.7918898529595737,"theta":-0.07132285473007965,"vega":0.0012946461994019416,"rho":0.00007555425363174049,"breakevenPct":0},{"delta":0.65,"premium":0.13826521071940767,"strike":4.678231928537282,"iv":0.9087156877732817,"gamma":1.9260138544174146,"theta":-0.07523903777831001,"vega":0.0013812558994025126,"rho":0.00008184097779070713,"breakevenPct":0},{"delta":0.7,"premium":0.149229592981881,"strike":4.60513604678746,"iv":0.8566974432874304,"gamma":2.060137855875255,"theta":-0.07915522082654036,"vega":0.001467865599403083,"rho":0.00008812770194967375,"breakevenPct":0},{"delta":0.75,"premium":0.16019397524435436,"strike":4.532040165037637,"iv":0.8046791988015788,"gamma":2.194261857333096,"theta":-0.08307140387477072,"vega":0.0015544752994036538,"rho":0.00009441442610864039,"breakevenPct":0},{"delta":0.8,"premium":0.17115835750682773,"strike":4.458944283287815,"iv":0.7526609543157273,"gamma":2.3283858587909365,"theta":-0.08698758692300107,"vega":0.0016410849994042246,"rho":0.00010070115026760702,"breakevenPct":0},{"delta":0.85,"premium":0.18212273976930105,"strike":4.385848401537993,"iv":0.7006427098298759,"gamma":2.4625098602487774,"theta":-0.09090376997123142,"vega":0.0017276946994047955,"rho":0.00010698787442657365,"breakevenPct":0},{"delta":0.9,"premium":0.19308712203177442,"strike":4.31275251978817,"iv":0.6486244653440243,"gamma":2.5966338617066183,"theta":-0.09481995301946178,"vega":0.0018143043994053663,"rho":0.00011327459858554029,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.04554897698271548,"strike":3.986275575432113,"iv":3.4763876693058435,"gamma":0.19329453019937387,"theta":-0.07989864292896856,"vega":0.00044840906403636376,"rho":-0.000014430766393926719,"breakevenPct":20.202361120010575},{"delta":0.15,"premium":0.034796370354625,"strike":4.533780587429741,"iv":1.5726557273318478,"gamma":0.5384040273884938,"theta":-0.043389978116927935,"vega":0.0005455293868242807,"rho":-0.000020779385719715285,"breakevenPct":8.897938257834191},{"delta":0.2,"premium":0.051414318934440026,"strike":4.5910838583946205,"iv":1.542044158092437,"gamma":0.6140918312984627,"theta":-0.04631648031494564,"vega":0.0006013886067328008,"rho":-0.000027843308713478267,"breakevenPct":8.074081899801945},{"delta":0.25,"premium":0.06803226751425506,"strike":4.6483871293595005,"iv":1.5114325888530258,"gamma":0.6897796352084314,"theta":-0.04924298251296335,"vega":0.0006572478266413208,"rho":-0.000034907231707241254,"breakevenPct":7.2502255417697},{"delta":0.3,"premium":0.08465021609407007,"strike":4.70569040032438,"iv":1.480821019613615,"gamma":0.7654674391184002,"theta":-0.052169484710981054,"vega":0.000713107046549841,"rho":-0.00004197115470100423,"breakevenPct":6.426369183737454},{"delta":0.35,"premium":0.10126816467388508,"strike":4.762993671289259,"iv":1.450209450374204,"gamma":0.841155243028369,"theta":-0.05509598690899876,"vega":0.0007689662664583611,"rho":-0.00004903507769476721,"breakevenPct":5.602512825705209},{"delta":0.4,"premium":0.11788611325370013,"strike":4.820296942254139,"iv":1.419597881134793,"gamma":0.916843046938338,"theta":-0.058022489107016476,"vega":0.0008248254863668812,"rho":-0.00005609900068853021,"breakevenPct":4.778656467672962},{"delta":0.45,"premium":0.13450406183351515,"strike":4.877600213219018,"iv":1.388986311895382,"gamma":0.9925308508483066,"theta":-0.06094899130503417,"vega":0.0008806847062754013,"rho":-0.00006316292368229318,"breakevenPct":3.9548001096407175},{"delta":0.5,"premium":0.15112201041333015,"strike":4.934903484183897,"iv":1.358374742655971,"gamma":1.0682186547582755,"theta":-0.06387549350305188,"vega":0.0009365439261839212,"rho":-0.00007022684667605617,"breakevenPct":3.1309437516084717},{"delta":0.55,"premium":0.1677399589931452,"strike":4.992206755148777,"iv":1.32776317341656,"gamma":1.1439064586682444,"theta":-0.0668019957010696,"vega":0.0009924031460924413,"rho":-0.00007729076966981916,"breakevenPct":2.307087393576226},{"delta":0.6,"premium":0.2554658534875376,"strike":5.09289766683428,"iv":1.5238093890089095,"gamma":1.0272155125351166,"theta":-0.0714573898447123,"vega":0.0009512575524495815,"rho":-0.00008622093678644582,"breakevenPct":2.044552621360303},{"delta":0.65,"premium":0.3543846653944098,"strike":5.200418114559141,"iv":1.7555332188803323,"gamma":0.8802427261174273,"theta":-0.07638492438720339,"vega":0.0008948426825995601,"rho":-0.00009544486455204178,"breakevenPct":1.8703740246895415},{"delta":0.7,"premium":0.45330347730128195,"strike":5.3079385622840025,"iv":1.987257048751755,"gamma":0.7332699396997384,"theta":-0.08131245892969446,"vega":0.0008384278127495388,"rho":-0.00010466879231763771,"breakevenPct":1.6961954280187799},{"delta":0.75,"premium":0.5522222892081542,"strike":5.415459010008863,"iv":2.218980878623178,"gamma":0.5862971532820492,"theta":-0.08623999347218556,"vega":0.0007820129428995173,"rho":-0.00011389272008323367,"breakevenPct":1.5220168313480182},{"delta":0.8,"premium":1.152316855302539,"strike":6.004653966475883,"iv":3.5784040785937385,"gamma":0.3871157730004365,"theta":-0.1260329451171811,"vega":0.0007135605676321931,"rho":-0.00013650828809690473,"breakevenPct":1.7427281878068919},{"delta":0.85,"premium":3.1877651070242123,"strike":8.000271904640218,"iv":7.500376456362034,"gamma":0.12233392876931803,"theta":-0.2269880979431095,"vega":0.000593586050254917,"rho":-0.00019749546724731783,"breakevenPct":2.5492710672281356},{"delta":0.9,"premium":3.394640538636364,"strike":8.261262140475662,"iv":6.737785311804147,"gamma":0.10740223633395408,"theta":-0.15648240212037917,"vega":0.0004477310758179669,"rho":-0.0002096459979947454,"breakevenPct":1.4534747724101416}]},"raw":{"call":[{"delta":0.1,"premium":0.01765700583220085,"strike":5.482286627785328,"iv":1.480916377117648,"gamma":0.4506498383811673,"theta":-0.03216102424777614,"vega":0.0004285491993962343,"rho":0.00001268701204207418,"breakevenPct":11.370962935718625},{"delta":0.15,"premium":0.028621388094674193,"strike":5.409190746035505,"iv":1.4288981326317964,"gamma":0.5847738398390079,"theta":-0.03607720729600649,"vega":0.000515158899396805,"rho":0.00001897373620104081,"breakevenPct":10.112832782483792},{"delta":0.2,"premium":0.03958577035714754,"strike":5.336094864285683,"iv":1.376879888145945,"gamma":0.7188978412968485,"theta":-0.039993390344236844,"vega":0.0006017685993973758,"rho":0.000025260460360007445,"breakevenPct":8.85470262924896},{"delta":0.25,"premium":0.05055015261962089,"strike":5.26299898253586,"iv":1.3248616436600935,"gamma":0.8530218427546893,"theta":-0.0439095733924672,"vega":0.0006883782993979464,"rho":0.000031547184518974076,"breakevenPct":7.596572476014128},{"delta":0.3,"premium":0.06151453488209424,"strike":5.189903100786038,"iv":1.272843399174242,"gamma":0.9871458442125298,"theta":-0.047825756440697545,"vega":0.0007749879993985173,"rho":0.00003783390867794071,"breakevenPct":6.338442322779295},{"delta":0.35,"premium":0.07247891714456758,"strike":5.116807219036216,"iv":1.2208251546883906,"gamma":1.1212698456703705,"theta":-0.0517419394889279,"vega":0.0008615976993990879,"rho":0.00004412063283690734,"breakevenPct":5.080312169544464},{"delta":0.4,"premium":0.08344329940704094,"strike":5.0437113372863935,"iv":1.1688069102025391,"gamma":1.2553938471282113,"theta":-0.05565812253715825,"vega":0.0009482073993996588,"rho":0.00005040735699587398,"breakevenPct":3.8221820163096307},{"delta":0.45,"premium":0.09440768166951427,"strike":4.970615455536572,"iv":1.1167886657166877,"gamma":1.3895178485860518,"theta":-0.05957430558538861,"vega":0.0010348170994002293,"rho":0.0000566940811548406,"breakevenPct":2.5640518630748},{"delta":0.5,"premium":0.10537206393198764,"strike":4.897519573786749,"iv":1.0647704212308362,"gamma":1.5236418500438926,"theta":-0.06349048863361896,"vega":0.0011214267994008003,"rho":0.00006298080531380724,"breakevenPct":1.305921709839966},{"delta":0.55,"premium":0.11633644619446099,"strike":4.824423692036927,"iv":1.0127521767449847,"gamma":1.6577658515017333,"theta":-0.0674066716818493,"vega":0.001208036499401371,"rho":0.00006926752947277387,"breakevenPct":0.04779155660513368},{"delta":0.6,"premium":0.12730082845693433,"strike":4.751327810287105,"iv":0.9607339322591333,"gamma":1.7918898529595737,"theta":-0.07132285473007965,"vega":0.0012946461994019416,"rho":0.00007555425363174049,"breakevenPct":0},{"delta":0.65,"premium":0.13826521071940767,"strike":4.678231928537282,"iv":0.9087156877732817,"gamma":1.9260138544174146,"theta":-0.07523903777831001,"vega":0.0013812558994025126,"rho":0.00008184097779070713,"breakevenPct":0},{"delta":0.7,"premium":0.149229592981881,"strike":4.60513604678746,"iv":0.8566974432874304,"gamma":2.060137855875255,"theta":-0.07915522082654036,"vega":0.001467865599403083,"rho":0.00008812770194967375,"breakevenPct":0},{"delta":0.75,"premium":0.16019397524435436,"strike":4.532040165037637,"iv":0.8046791988015788,"gamma":2.194261857333096,"theta":-0.08307140387477072,"vega":0.0015544752994036538,"rho":0.00009441442610864039,"breakevenPct":0},{"delta":0.8,"premium":0.17115835750682773,"strike":4.458944283287815,"iv":0.7526609543157273,"gamma":2.3283858587909365,"theta":-0.08698758692300107,"vega":0.0016410849994042246,"rho":0.00010070115026760702,"breakevenPct":0},{"delta":0.85,"premium":0.18212273976930105,"strike":4.385848401537993,"iv":0.7006427098298759,"gamma":2.4625098602487774,"theta":-0.09090376997123142,"vega":0.0017276946994047955,"rho":0.00010698787442657365,"breakevenPct":0},{"delta":0.9,"premium":0.19308712203177442,"strike":4.31275251978817,"iv":0.6486244653440243,"gamma":2.5966338617066183,"theta":-0.09481995301946178,"vega":0.0018143043994053663,"rho":0.00011327459858554029,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.04554897698271548,"strike":3.986275575432113,"iv":3.4763876693058435,"gamma":0.19329453019937387,"theta":-0.07989864292896856,"vega":0.00044840906403636376,"rho":-0.000014430766393926719,"breakevenPct":20.202361120010575},{"delta":0.15,"premium":0.034796370354625,"strike":4.533780587429741,"iv":1.5726557273318478,"gamma":0.5384040273884938,"theta":-0.043389978116927935,"vega":0.0005455293868242807,"rho":-0.000020779385719715285,"breakevenPct":8.897938257834191},{"delta":0.2,"premium":0.051414318934440026,"strike":4.5910838583946205,"iv":1.542044158092437,"gamma":0.6140918312984627,"theta":-0.04631648031494564,"vega":0.0006013886067328008,"rho":-0.000027843308713478267,"breakevenPct":8.074081899801945},{"delta":0.25,"premium":0.06803226751425506,"strike":4.6483871293595005,"iv":1.5114325888530258,"gamma":0.6897796352084314,"theta":-0.04924298251296335,"vega":0.0006572478266413208,"rho":-0.000034907231707241254,"breakevenPct":7.2502255417697},{"delta":0.3,"premium":0.08465021609407007,"strike":4.70569040032438,"iv":1.480821019613615,"gamma":0.7654674391184002,"theta":-0.052169484710981054,"vega":0.000713107046549841,"rho":-0.00004197115470100423,"breakevenPct":6.426369183737454},{"delta":0.35,"premium":0.10126816467388508,"strike":4.762993671289259,"iv":1.450209450374204,"gamma":0.841155243028369,"theta":-0.05509598690899876,"vega":0.0007689662664583611,"rho":-0.00004903507769476721,"breakevenPct":5.602512825705209},{"delta":0.4,"premium":0.11788611325370013,"strike":4.820296942254139,"iv":1.419597881134793,"gamma":0.916843046938338,"theta":-0.058022489107016476,"vega":0.0008248254863668812,"rho":-0.00005609900068853021,"breakevenPct":4.778656467672962},{"delta":0.45,"premium":0.13450406183351515,"strike":4.877600213219018,"iv":1.388986311895382,"gamma":0.9925308508483066,"theta":-0.06094899130503417,"vega":0.0008806847062754013,"rho":-0.00006316292368229318,"breakevenPct":3.9548001096407175},{"delta":0.5,"premium":0.15112201041333015,"strike":4.934903484183897,"iv":1.358374742655971,"gamma":1.0682186547582755,"theta":-0.06387549350305188,"vega":0.0009365439261839212,"rho":-0.00007022684667605617,"breakevenPct":3.1309437516084717},{"delta":0.55,"premium":0.1677399589931452,"strike":4.992206755148777,"iv":1.32776317341656,"gamma":1.1439064586682444,"theta":-0.0668019957010696,"vega":0.0009924031460924413,"rho":-0.00007729076966981916,"breakevenPct":2.307087393576226},{"delta":0.6,"premium":0.2554658534875376,"strike":5.09289766683428,"iv":1.5238093890089095,"gamma":1.0272155125351166,"theta":-0.0714573898447123,"vega":0.0009512575524495815,"rho":-0.00008622093678644582,"breakevenPct":2.044552621360303},{"delta":0.65,"premium":0.3543846653944098,"strike":5.200418114559141,"iv":1.7555332188803323,"gamma":0.8802427261174273,"theta":-0.07638492438720339,"vega":0.0008948426825995601,"rho":-0.00009544486455204178,"breakevenPct":1.8703740246895415},{"delta":0.7,"premium":0.45330347730128195,"strike":5.3079385622840025,"iv":1.987257048751755,"gamma":0.7332699396997384,"theta":-0.08131245892969446,"vega":0.0008384278127495388,"rho":-0.00010466879231763771,"breakevenPct":1.6961954280187799},{"delta":0.75,"premium":0.5522222892081542,"strike":5.415459010008863,"iv":2.218980878623178,"gamma":0.5862971532820492,"theta":-0.08623999347218556,"vega":0.0007820129428995173,"rho":-0.00011389272008323367,"breakevenPct":1.5220168313480182},{"delta":0.8,"premium":1.152316855302539,"strike":6.004653966475883,"iv":3.5784040785937385,"gamma":0.3871157730004365,"theta":-0.1260329451171811,"vega":0.0007135605676321931,"rho":-0.00013650828809690473,"breakevenPct":1.7427281878068919},{"delta":0.85,"premium":3.1877651070242123,"strike":8.000271904640218,"iv":7.500376456362034,"gamma":0.12233392876931803,"theta":-0.2269880979431095,"vega":0.000593586050254917,"rho":-0.00019749546724731783,"breakevenPct":2.5492710672281356},{"delta":0.9,"premium":3.394640538636364,"strike":8.261262140475662,"iv":6.737785311804147,"gamma":0.10740223633395408,"theta":-0.15648240212037917,"vega":0.0004477310758179669,"rho":-0.0002096459979947454,"breakevenPct":1.4534747724101416}]}},"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"}}