{"symbol":"SOUN","url":"https://intraalpha.com/companies/SOUN","capturedAt":"2026-10-21T17:48:10.210Z","state":"ready","quote":{"symbol":"SOUN","last_price":4.625,"prev_close":4.7,"regular_close":4.625,"change":-0.075,"change_pct":-1.5957,"regular_change":-0.075,"regular_change_pct":-1.5957,"extended_change":0,"extended_change_pct":0,"bid":4.62,"ask":4.63,"bid_size":13700,"ask_size":19100,"volume":7284327,"vwap":4.670146,"open":4.795,"high":4.82,"low":4.58,"close":4.625,"trade_count":34366,"last_trade_at":"2026-10-21T17:47:47.25774318Z","last_quote_at":"2026-10-21T17:48:09.027336502Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:09.296531791-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"SOUN","fetched_at":"2026-10-21T17:48:09.421127+00:00","name":"SoundHound AI Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"SoundHound AI, Inc. develops an independent voice artificial intelligence (AI) platform that enables businesses in all industries to deliver high-quality conversational experiences to their customers. The company is headquartered in Santa Clara, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2042916000,"ebitda":-154590000,"pe_ratio":null,"peg_ratio":null,"book_value":1.125,"dividend_per_share":null,"dividend_yield":null,"eps":-0.62,"revenue_ttm":203200000,"gross_profit_ttm":85943000,"profit_margin":-0.674,"operating_margin_ttm":-0.759,"return_on_assets_ttm":-0.195,"return_on_equity_ttm":-0.322,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.45,"analyst_target_price":12.57,"analyst_number":0,"beta":2.863,"fifty_two_week_high":19.09,"fifty_two_week_low":4.385,"fifty_day_ma":6.3,"two_hundred_day_ma":7.49,"shares_outstanding":411577000,"forward_pe":227.27,"price_to_sales":10.08,"price_to_book":5.54,"ev_to_revenue":12.39,"ev_to_ebitda":135.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:09.421127+00:00"},"optionObservedAt":"2026-10-21T17:41:22.419Z","bars":[{"c":4.9,"h":4.93,"l":4.89,"n":248,"o":4.89,"t":"2026-10-14T08:00:00Z","v":24972,"vw":4.903313},{"c":4.88,"h":4.89,"l":4.88,"n":9,"o":4.89,"t":"2026-10-14T08:05:00Z","v":4968,"vw":4.88344},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-14T08:10:00Z","v":100,"vw":4.9},{"c":4.9,"h":4.9,"l":4.881,"n":7,"o":4.881,"t":"2026-10-14T08:20:00Z","v":553,"vw":4.893667},{"c":4.8997,"h":4.9,"l":4.8997,"n":3,"o":4.9,"t":"2026-10-14T08:25:00Z","v":670,"vw":4.89995},{"c":4.9,"h":4.9,"l":4.88,"n":23,"o":4.89,"t":"2026-10-14T08:30:00Z","v":7066,"vw":4.891461},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-10-14T08:35:00Z","v":535,"vw":4.91},{"c":4.9094,"h":4.9094,"l":4.9,"n":8,"o":4.9,"t":"2026-10-14T08:45:00Z","v":1060,"vw":4.902275},{"c":4.9,"h":4.9,"l":4.9,"n":14,"o":4.9,"t":"2026-10-14T08:55:00Z","v":1221,"vw":4.9},{"c":4.8994,"h":4.8994,"l":4.8994,"n":2,"o":4.8994,"t":"2026-10-14T09:00:00Z","v":205,"vw":4.8994},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-14T09:10:00Z","v":207,"vw":4.9},{"c":4.8997,"h":4.8997,"l":4.8997,"n":2,"o":4.8997,"t":"2026-10-14T09:15:00Z","v":511,"vw":4.8997},{"c":4.9,"h":4.9,"l":4.895,"n":15,"o":4.895,"t":"2026-10-14T09:20:00Z","v":2808,"vw":4.896656},{"c":4.89,"h":4.9,"l":4.89,"n":43,"o":4.9,"t":"2026-10-14T09:25:00Z","v":7256,"vw":4.890903},{"c":4.89,"h":4.9,"l":4.89,"n":10,"o":4.8999,"t":"2026-10-14T09:30:00Z","v":1636,"vw":4.896788},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-14T09:55:00Z","v":207,"vw":4.91},{"c":4.9,"h":4.9,"l":4.9,"n":9,"o":4.9,"t":"2026-10-14T10:00:00Z","v":1668,"vw":4.9},{"c":4.9,"h":4.9098,"l":4.9,"n":8,"o":4.9098,"t":"2026-10-14T10:05:00Z","v":1631,"vw":4.903207},{"c":4.88,"h":4.9,"l":4.88,"n":11,"o":4.9,"t":"2026-10-14T10:10:00Z","v":1184,"vw":4.886417},{"c":4.9,"h":4.9,"l":4.88,"n":37,"o":4.9,"t":"2026-10-14T10:15:00Z","v":5276,"vw":4.891251},{"c":4.9,"h":4.9,"l":4.9,"n":7,"o":4.9,"t":"2026-10-14T10:20:00Z","v":760,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-14T10:25:00Z","v":100,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-14T10:35:00Z","v":208,"vw":4.9},{"c":4.8995,"h":4.8995,"l":4.8905,"n":3,"o":4.8905,"t":"2026-10-14T10:40:00Z","v":1544,"vw":4.891386},{"c":4.8997,"h":4.8997,"l":4.8997,"n":1,"o":4.8997,"t":"2026-10-14T10:45:00Z","v":231,"vw":4.8997},{"c":4.89,"h":4.89,"l":4.89,"n":23,"o":4.89,"t":"2026-10-14T10:50:00Z","v":258,"vw":4.89},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-14T10:55:00Z","v":2000,"vw":4.88},{"c":4.9098,"h":4.91,"l":4.9,"n":46,"o":4.9,"t":"2026-10-14T11:00:00Z","v":11573,"vw":4.908996},{"c":4.9086,"h":4.9088,"l":4.89,"n":18,"o":4.89,"t":"2026-10-14T11:05:00Z","v":3959,"vw":4.897865},{"c":4.88,"h":4.9,"l":4.88,"n":28,"o":4.89,"t":"2026-10-14T11:10:00Z","v":2822,"vw":4.89034},{"c":4.89,"h":4.8938,"l":4.88,"n":28,"o":4.88,"t":"2026-10-14T11:15:00Z","v":2508,"vw":4.883724},{"c":4.88,"h":4.8969,"l":4.88,"n":3,"o":4.8969,"t":"2026-10-14T11:20:00Z","v":6005,"vw":4.882817},{"c":4.87,"h":4.8914,"l":4.87,"n":59,"o":4.8914,"t":"2026-10-14T11:25:00Z","v":20817,"vw":4.877728},{"c":4.8606,"h":4.862,"l":4.86,"n":13,"o":4.86,"t":"2026-10-14T11:30:00Z","v":16657,"vw":4.860155},{"c":4.8615,"h":4.87,"l":4.8606,"n":25,"o":4.8606,"t":"2026-10-14T11:35:00Z","v":3807,"vw":4.863569},{"c":4.865,"h":4.865,"l":4.86,"n":22,"o":4.8602,"t":"2026-10-14T11:40:00Z","v":6088,"vw":4.860427},{"c":4.8606,"h":4.8606,"l":4.8606,"n":9,"o":4.8606,"t":"2026-10-14T11:45:00Z","v":354,"vw":4.8606},{"c":4.86,"h":4.86,"l":4.86,"n":39,"o":4.86,"t":"2026-10-14T11:50:00Z","v":1362,"vw":4.86},{"c":4.84,"h":4.86,"l":4.84,"n":212,"o":4.8507,"t":"2026-10-14T11:55:00Z","v":29013,"vw":4.849619},{"c":4.85,"h":4.86,"l":4.84,"n":73,"o":4.8403,"t":"2026-10-14T12:00:00Z","v":13987,"vw":4.844554},{"c":4.84,"h":4.85,"l":4.84,"n":41,"o":4.85,"t":"2026-10-14T12:05:00Z","v":13363,"vw":4.846315},{"c":4.86,"h":4.86,"l":4.85,"n":39,"o":4.85,"t":"2026-10-14T12:10:00Z","v":6691,"vw":4.854082},{"c":4.85,"h":4.86,"l":4.85,"n":38,"o":4.86,"t":"2026-10-14T12:15:00Z","v":2555,"vw":4.858302},{"c":4.8506,"h":4.86,"l":4.8504,"n":19,"o":4.86,"t":"2026-10-14T12:20:00Z","v":3752,"vw":4.851498},{"c":4.86,"h":4.86,"l":4.8506,"n":40,"o":4.86,"t":"2026-10-14T12:25:00Z","v":8779,"vw":4.859777},{"c":4.7805,"h":4.85,"l":4.78,"n":373,"o":4.85,"t":"2026-10-14T12:30:00Z","v":77394,"vw":4.79671},{"c":4.77,"h":4.79,"l":4.76,"n":245,"o":4.7896,"t":"2026-10-14T12:35:00Z","v":32576,"vw":4.772334},{"c":4.77,"h":4.77,"l":4.76,"n":97,"o":4.7606,"t":"2026-10-14T12:40:00Z","v":31362,"vw":4.762038},{"c":4.77,"h":4.77,"l":4.76,"n":83,"o":4.7685,"t":"2026-10-14T12:45:00Z","v":24399,"vw":4.766812},{"c":4.77,"h":4.7785,"l":4.76,"n":123,"o":4.7715,"t":"2026-10-14T12:50:00Z","v":76102,"vw":4.763421},{"c":4.77,"h":4.77,"l":4.76,"n":57,"o":4.77,"t":"2026-10-14T12:55:00Z","v":9437,"vw":4.764438},{"c":4.76,"h":4.7694,"l":4.75,"n":118,"o":4.7618,"t":"2026-10-14T13:00:00Z","v":29532,"vw":4.75962},{"c":4.7694,"h":4.77,"l":4.75,"n":321,"o":4.76,"t":"2026-10-14T13:05:00Z","v":133697,"vw":4.758868},{"c":4.7695,"h":4.77,"l":4.7604,"n":73,"o":4.77,"t":"2026-10-14T13:10:00Z","v":5927,"vw":4.763704},{"c":4.7585,"h":4.77,"l":4.752,"n":108,"o":4.77,"t":"2026-10-14T13:15:00Z","v":20835,"vw":4.763545},{"c":4.75,"h":4.76,"l":4.75,"n":57,"o":4.7585,"t":"2026-10-14T13:20:00Z","v":5643,"vw":4.756336},{"c":4.76,"h":4.77,"l":4.74,"n":307,"o":4.76,"t":"2026-10-14T13:25:00Z","v":33460,"vw":4.762271},{"c":4.756,"h":4.78,"l":4.72,"n":1876,"o":4.75,"t":"2026-10-14T13:30:00Z","v":741504,"vw":4.747212},{"c":4.73,"h":4.755,"l":4.72,"n":1221,"o":4.755,"t":"2026-10-14T13:35:00Z","v":660466,"vw":4.736057},{"c":4.7299,"h":4.75,"l":4.72,"n":965,"o":4.7381,"t":"2026-10-14T13:40:00Z","v":192596,"vw":4.730669},{"c":4.75,"h":4.77,"l":4.725,"n":966,"o":4.73,"t":"2026-10-14T13:45:00Z","v":190085,"vw":4.749577},{"c":4.7301,"h":4.76,"l":4.73,"n":845,"o":4.752,"t":"2026-10-14T13:50:00Z","v":157534,"vw":4.74395},{"c":4.6901,"h":4.74,"l":4.68,"n":1521,"o":4.73,"t":"2026-10-14T13:55:00Z","v":381230,"vw":4.703261},{"c":4.6809,"h":4.695,"l":4.67,"n":1168,"o":4.685,"t":"2026-10-14T14:00:00Z","v":389138,"vw":4.681644},{"c":4.675,"h":4.69,"l":4.67,"n":1096,"o":4.681,"t":"2026-10-14T14:05:00Z","v":253620,"vw":4.674921},{"c":4.665,"h":4.68,"l":4.66,"n":874,"o":4.6755,"t":"2026-10-14T14:10:00Z","v":165652,"vw":4.669273},{"c":4.655,"h":4.6785,"l":4.65,"n":936,"o":4.665,"t":"2026-10-14T14:15:00Z","v":248670,"vw":4.660424},{"c":4.68,"h":4.685,"l":4.65,"n":918,"o":4.655,"t":"2026-10-14T14:20:00Z","v":251440,"vw":4.66345},{"c":4.67,"h":4.69,"l":4.67,"n":716,"o":4.68,"t":"2026-10-14T14:25:00Z","v":127513,"vw":4.68063},{"c":4.6537,"h":4.675,"l":4.64,"n":1337,"o":4.67,"t":"2026-10-14T14:30:00Z","v":527967,"vw":4.65267},{"c":4.675,"h":4.68,"l":4.65,"n":770,"o":4.65,"t":"2026-10-14T14:35:00Z","v":166264,"vw":4.66485},{"c":4.695,"h":4.7,"l":4.67,"n":872,"o":4.67,"t":"2026-10-14T14:40:00Z","v":174056,"vw":4.682082},{"c":4.7,"h":4.72,"l":4.69,"n":655,"o":4.69,"t":"2026-10-14T14:45:00Z","v":156473,"vw":4.705176},{"c":4.675,"h":4.7,"l":4.67,"n":729,"o":4.7,"t":"2026-10-14T14:50:00Z","v":150298,"vw":4.68352},{"c":4.685,"h":4.69,"l":4.67,"n":677,"o":4.68,"t":"2026-10-14T14:55:00Z","v":137890,"vw":4.681009},{"c":4.675,"h":4.69,"l":4.67,"n":862,"o":4.68,"t":"2026-10-14T15:00:00Z","v":157037,"vw":4.675695},{"c":4.66,"h":4.68,"l":4.65,"n":1073,"o":4.6745,"t":"2026-10-14T15:05:00Z","v":157423,"vw":4.662441},{"c":4.6586,"h":4.67,"l":4.65,"n":845,"o":4.6601,"t":"2026-10-14T15:10:00Z","v":218715,"vw":4.65772},{"c":4.68,"h":4.68,"l":4.65,"n":656,"o":4.6599,"t":"2026-10-14T15:15:00Z","v":172302,"vw":4.668443},{"c":4.675,"h":4.68,"l":4.67,"n":630,"o":4.678,"t":"2026-10-14T15:20:00Z","v":118397,"vw":4.675099},{"c":4.675,"h":4.68,"l":4.67,"n":685,"o":4.67,"t":"2026-10-14T15:25:00Z","v":86899,"vw":4.673586},{"c":4.68,"h":4.68,"l":4.67,"n":654,"o":4.675,"t":"2026-10-14T15:30:00Z","v":94752,"vw":4.673888},{"c":4.685,"h":4.69,"l":4.67,"n":1081,"o":4.675,"t":"2026-10-14T15:35:00Z","v":253965,"vw":4.68239},{"c":4.68,"h":4.69,"l":4.67,"n":775,"o":4.685,"t":"2026-10-14T15:40:00Z","v":130426,"vw":4.679026},{"c":4.675,"h":4.69,"l":4.67,"n":742,"o":4.675,"t":"2026-10-14T15:45:00Z","v":159503,"vw":4.678107},{"c":4.645,"h":4.68,"l":4.64,"n":1143,"o":4.675,"t":"2026-10-14T15:50:00Z","v":415613,"vw":4.656471},{"c":4.64,"h":4.65,"l":4.64,"n":1135,"o":4.645,"t":"2026-10-14T15:55:00Z","v":184497,"vw":4.642588},{"c":4.625,"h":4.66,"l":4.62,"n":1730,"o":4.64,"t":"2026-10-14T16:00:00Z","v":931659,"vw":4.638711},{"c":4.62,"h":4.635,"l":4.6,"n":1704,"o":4.6257,"t":"2026-10-14T16:05:00Z","v":720652,"vw":4.616818},{"c":4.625,"h":4.635,"l":4.6,"n":1281,"o":4.625,"t":"2026-10-14T16:10:00Z","v":400137,"vw":4.617561},{"c":4.635,"h":4.64,"l":4.61,"n":826,"o":4.62,"t":"2026-10-14T16:15:00Z","v":314399,"vw":4.625303},{"c":4.6306,"h":4.65,"l":4.63,"n":560,"o":4.634,"t":"2026-10-14T16:20:00Z","v":184837,"vw":4.633921},{"c":4.645,"h":4.65,"l":4.63,"n":621,"o":4.63,"t":"2026-10-14T16:25:00Z","v":115176,"vw":4.641263},{"c":4.66,"h":4.66,"l":4.63,"n":770,"o":4.65,"t":"2026-10-14T16:30:00Z","v":185633,"vw":4.644671},{"c":4.665,"h":4.68,"l":4.6527,"n":881,"o":4.66,"t":"2026-10-14T16:35:00Z","v":254650,"vw":4.669353},{"c":4.6601,"h":4.69,"l":4.6601,"n":922,"o":4.665,"t":"2026-10-14T16:40:00Z","v":246326,"vw":4.676309},{"c":4.645,"h":4.6669,"l":4.64,"n":559,"o":4.66,"t":"2026-10-14T16:45:00Z","v":101229,"vw":4.653511},{"c":4.62,"h":4.645,"l":4.62,"n":786,"o":4.64,"t":"2026-10-14T16:50:00Z","v":116537,"vw":4.632982},{"c":4.639,"h":4.64,"l":4.62,"n":598,"o":4.63,"t":"2026-10-14T16:55:00Z","v":108838,"vw":4.630552},{"c":4.6401,"h":4.65,"l":4.63,"n":815,"o":4.632,"t":"2026-10-14T17:00:00Z","v":180198,"vw":4.637934},{"c":4.6377,"h":4.65,"l":4.63,"n":591,"o":4.64,"t":"2026-10-14T17:05:00Z","v":64261,"vw":4.639263},{"c":4.635,"h":4.64,"l":4.63,"n":523,"o":4.63,"t":"2026-10-14T17:10:00Z","v":77505,"vw":4.632344},{"c":4.63,"h":4.64,"l":4.63,"n":456,"o":4.635,"t":"2026-10-14T17:15:00Z","v":69769,"vw":4.631841},{"c":4.6301,"h":4.64,"l":4.63,"n":623,"o":4.635,"t":"2026-10-14T17:20:00Z","v":76272,"vw":4.635394},{"c":4.62,"h":4.64,"l":4.62,"n":687,"o":4.6318,"t":"2026-10-14T17:25:00Z","v":114504,"vw":4.626462},{"c":4.6199,"h":4.63,"l":4.61,"n":754,"o":4.62,"t":"2026-10-14T17:30:00Z","v":117150,"vw":4.617633},{"c":4.605,"h":4.62,"l":4.6,"n":733,"o":4.62,"t":"2026-10-14T17:35:00Z","v":173391,"vw":4.608753},{"c":4.615,"h":4.62,"l":4.6,"n":691,"o":4.6,"t":"2026-10-14T17:40:00Z","v":136460,"vw":4.612848},{"c":4.61,"h":4.62,"l":4.61,"n":758,"o":4.61,"t":"2026-10-14T17:45:00Z","v":101564,"vw":4.612954},{"c":4.605,"h":4.62,"l":4.6,"n":865,"o":4.61,"t":"2026-10-14T17:50:00Z","v":126808,"vw":4.60336},{"c":4.585,"h":4.61,"l":4.58,"n":1283,"o":4.608,"t":"2026-10-14T17:55:00Z","v":213351,"vw":4.595829},{"c":4.5703,"h":4.59,"l":4.56,"n":1092,"o":4.58,"t":"2026-10-14T18:00:00Z","v":296242,"vw":4.573958},{"c":4.57,"h":4.59,"l":4.57,"n":762,"o":4.575,"t":"2026-10-14T18:05:00Z","v":111222,"vw":4.578704},{"c":4.585,"h":4.59,"l":4.56,"n":1018,"o":4.575,"t":"2026-10-14T18:10:00Z","v":214255,"vw":4.574535},{"c":4.575,"h":4.5861,"l":4.57,"n":729,"o":4.5814,"t":"2026-10-14T18:15:00Z","v":166865,"vw":4.57601},{"c":4.56,"h":4.58,"l":4.56,"n":868,"o":4.57,"t":"2026-10-14T18:20:00Z","v":133493,"vw":4.566989},{"c":4.565,"h":4.57,"l":4.56,"n":588,"o":4.5699,"t":"2026-10-14T18:25:00Z","v":99553,"vw":4.564795},{"c":4.565,"h":4.57,"l":4.56,"n":676,"o":4.565,"t":"2026-10-14T18:30:00Z","v":114892,"vw":4.565534},{"c":4.555,"h":4.57,"l":4.54,"n":1173,"o":4.565,"t":"2026-10-14T18:35:00Z","v":234626,"vw":4.554886},{"c":4.555,"h":4.56,"l":4.55,"n":609,"o":4.55,"t":"2026-10-14T18:40:00Z","v":120038,"vw":4.551779},{"c":4.55,"h":4.56,"l":4.54,"n":724,"o":4.555,"t":"2026-10-14T18:45:00Z","v":107952,"vw":4.549972},{"c":4.565,"h":4.57,"l":4.55,"n":851,"o":4.5514,"t":"2026-10-14T18:50:00Z","v":183686,"vw":4.558705},{"c":4.56,"h":4.57,"l":4.56,"n":645,"o":4.565,"t":"2026-10-14T18:55:00Z","v":114199,"vw":4.566205},{"c":4.55,"h":4.56,"l":4.55,"n":697,"o":4.56,"t":"2026-10-14T19:00:00Z","v":113665,"vw":4.555176},{"c":4.5515,"h":4.5586,"l":4.54,"n":832,"o":4.55,"t":"2026-10-14T19:05:00Z","v":169709,"vw":4.549434},{"c":4.5494,"h":4.56,"l":4.54,"n":832,"o":4.555,"t":"2026-10-14T19:10:00Z","v":178554,"vw":4.552356},{"c":4.56,"h":4.57,"l":4.54,"n":791,"o":4.54,"t":"2026-10-14T19:15:00Z","v":175589,"vw":4.552639},{"c":4.575,"h":4.585,"l":4.57,"n":1011,"o":4.57,"t":"2026-10-14T19:20:00Z","v":250380,"vw":4.574758},{"c":4.57,"h":4.58,"l":4.57,"n":738,"o":4.57,"t":"2026-10-14T19:25:00Z","v":121640,"vw":4.574379},{"c":4.585,"h":4.6,"l":4.57,"n":991,"o":4.58,"t":"2026-10-14T19:30:00Z","v":214002,"vw":4.58358},{"c":4.565,"h":4.59,"l":4.56,"n":720,"o":4.585,"t":"2026-10-14T19:35:00Z","v":124860,"vw":4.571625},{"c":4.56,"h":4.58,"l":4.56,"n":999,"o":4.565,"t":"2026-10-14T19:40:00Z","v":335015,"vw":4.563665},{"c":4.5599,"h":4.57,"l":4.54,"n":1202,"o":4.565,"t":"2026-10-14T19:45:00Z","v":296127,"vw":4.553884},{"c":4.535,"h":4.56,"l":4.53,"n":1509,"o":4.555,"t":"2026-10-14T19:50:00Z","v":371220,"vw":4.548448},{"c":4.535,"h":4.5499,"l":4.53,"n":2284,"o":4.535,"t":"2026-10-14T19:55:00Z","v":771898,"vw":4.536008},{"c":4.53,"h":4.55,"l":4.53,"n":108,"o":4.53,"t":"2026-10-14T20:00:00Z","v":1067017,"vw":4.530279},{"c":4.54,"h":4.54,"l":4.53,"n":54,"o":4.54,"t":"2026-10-14T20:05:00Z","v":6556,"vw":4.538116},{"c":4.54,"h":4.54,"l":4.53,"n":39,"o":4.54,"t":"2026-10-14T20:10:00Z","v":4909,"vw":4.53449},{"c":4.54,"h":4.54,"l":4.53,"n":37,"o":4.54,"t":"2026-10-14T20:15:00Z","v":12914,"vw":4.538883},{"c":4.53,"h":4.54,"l":4.53,"n":26,"o":4.5396,"t":"2026-10-14T20:20:00Z","v":2680,"vw":4.534726},{"c":4.52,"h":4.53,"l":4.52,"n":100,"o":4.53,"t":"2026-10-14T20:25:00Z","v":18920,"vw":4.523675},{"c":4.53,"h":4.53,"l":4.51,"n":52,"o":4.5285,"t":"2026-10-14T20:30:00Z","v":7203,"vw":4.525907},{"c":4.53,"h":4.53,"l":4.5215,"n":35,"o":4.53,"t":"2026-10-14T20:35:00Z","v":10148,"vw":4.524656},{"c":4.52,"h":4.53,"l":4.52,"n":34,"o":4.52,"t":"2026-10-14T20:40:00Z","v":3145,"vw":4.522104},{"c":4.53,"h":4.53,"l":4.52,"n":43,"o":4.5299,"t":"2026-10-14T20:45:00Z","v":3508,"vw":4.526807},{"c":4.52,"h":4.53,"l":4.52,"n":38,"o":4.5285,"t":"2026-10-14T20:50:00Z","v":11011,"vw":4.523691},{"c":4.53,"h":4.53,"l":4.525,"n":28,"o":4.53,"t":"2026-10-14T20:55:00Z","v":2097,"vw":4.528716},{"c":4.5101,"h":4.525,"l":4.51,"n":81,"o":4.5201,"t":"2026-10-14T21:00:00Z","v":11482,"vw":4.51377},{"c":4.52,"h":4.52,"l":4.51,"n":85,"o":4.515,"t":"2026-10-14T21:05:00Z","v":15950,"vw":4.514172},{"c":4.51,"h":4.52,"l":4.51,"n":43,"o":4.52,"t":"2026-10-14T21:10:00Z","v":6612,"vw":4.516888},{"c":4.5115,"h":4.52,"l":4.51,"n":24,"o":4.51,"t":"2026-10-14T21:15:00Z","v":3605,"vw":4.513321},{"c":4.52,"h":4.52,"l":4.51,"n":19,"o":4.52,"t":"2026-10-14T21:20:00Z","v":4860,"vw":4.516573},{"c":4.5199,"h":4.52,"l":4.51,"n":44,"o":4.51,"t":"2026-10-14T21:25:00Z","v":3845,"vw":4.513719},{"c":4.515,"h":4.5198,"l":4.51,"n":27,"o":4.51,"t":"2026-10-14T21:30:00Z","v":1596,"vw":4.514409},{"c":4.5085,"h":4.51,"l":4.5,"n":188,"o":4.51,"t":"2026-10-14T21:35:00Z","v":36586,"vw":4.502376},{"c":4.51,"h":4.51,"l":4.5,"n":97,"o":4.51,"t":"2026-10-14T21:40:00Z","v":8463,"vw":4.504802},{"c":4.5005,"h":4.51,"l":4.5,"n":37,"o":4.5,"t":"2026-10-14T21:45:00Z","v":3394,"vw":4.50165},{"c":4.505,"h":4.505,"l":4.5,"n":18,"o":4.5,"t":"2026-10-14T21:50:00Z","v":882,"vw":4.5025},{"c":4.5,"h":4.51,"l":4.5,"n":60,"o":4.51,"t":"2026-10-14T21:55:00Z","v":8853,"vw":4.503899},{"c":4.5097,"h":4.51,"l":4.5,"n":30,"o":4.5,"t":"2026-10-14T22:00:00Z","v":22885,"vw":4.500407},{"c":4.5,"h":4.505,"l":4.5,"n":20,"o":4.505,"t":"2026-10-14T22:05:00Z","v":1011,"vw":4.502294},{"c":4.5,"h":4.5099,"l":4.49,"n":239,"o":4.5,"t":"2026-10-14T22:10:00Z","v":22028,"vw":4.500125},{"c":4.4608,"h":4.5,"l":4.45,"n":141,"o":4.5,"t":"2026-10-14T22:15:00Z","v":72753,"vw":4.452438},{"c":4.459,"h":4.47,"l":4.43,"n":263,"o":4.46,"t":"2026-10-14T22:20:00Z","v":52593,"vw":4.457784},{"c":4.46,"h":4.46,"l":4.42,"n":208,"o":4.45,"t":"2026-10-14T22:25:00Z","v":19191,"vw":4.442497},{"c":4.44,"h":4.46,"l":4.44,"n":77,"o":4.4538,"t":"2026-10-14T22:30:00Z","v":13448,"vw":4.449592},{"c":4.41,"h":4.439,"l":4.41,"n":148,"o":4.439,"t":"2026-10-14T22:35:00Z","v":6946,"vw":4.423168},{"c":4.41,"h":4.41,"l":4.385,"n":227,"o":4.41,"t":"2026-10-14T22:40:00Z","v":20787,"vw":4.401151},{"c":4.43,"h":4.43,"l":4.4,"n":95,"o":4.42,"t":"2026-10-14T22:45:00Z","v":14832,"vw":4.426788},{"c":4.4491,"h":4.4491,"l":4.4,"n":92,"o":4.41,"t":"2026-10-14T22:50:00Z","v":25941,"vw":4.427098},{"c":4.43,"h":4.45,"l":4.42,"n":41,"o":4.4376,"t":"2026-10-14T22:55:00Z","v":3843,"vw":4.429929},{"c":4.44,"h":4.44,"l":4.4246,"n":37,"o":4.43,"t":"2026-10-14T23:00:00Z","v":3427,"vw":4.429706},{"c":4.42,"h":4.44,"l":4.42,"n":176,"o":4.44,"t":"2026-10-14T23:05:00Z","v":17504,"vw":4.423434},{"c":4.43,"h":4.44,"l":4.42,"n":99,"o":4.42,"t":"2026-10-14T23:10:00Z","v":16498,"vw":4.421977},{"c":4.42,"h":4.4369,"l":4.42,"n":29,"o":4.43,"t":"2026-10-14T23:15:00Z","v":8831,"vw":4.421393},{"c":4.42,"h":4.42,"l":4.4,"n":100,"o":4.42,"t":"2026-10-14T23:20:00Z","v":11673,"vw":4.417074},{"c":4.41,"h":4.42,"l":4.4,"n":158,"o":4.41,"t":"2026-10-14T23:25:00Z","v":26839,"vw":4.411892},{"c":4.41,"h":4.41,"l":4.41,"n":6,"o":4.41,"t":"2026-10-14T23:30:00Z","v":503,"vw":4.41},{"c":4.402,"h":4.41,"l":4.4,"n":38,"o":4.405,"t":"2026-10-14T23:35:00Z","v":7335,"vw":4.403371},{"c":4.4,"h":4.41,"l":4.4,"n":69,"o":4.41,"t":"2026-10-14T23:40:00Z","v":4762,"vw":4.406249},{"c":4.39,"h":4.41,"l":4.39,"n":65,"o":4.4,"t":"2026-10-14T23:45:00Z","v":19761,"vw":4.400793},{"c":4.38,"h":4.41,"l":4.38,"n":65,"o":4.4,"t":"2026-10-14T23:50:00Z","v":7287,"vw":4.397846},{"c":4.41,"h":4.41,"l":4.39,"n":64,"o":4.4,"t":"2026-10-14T23:55:00Z","v":19232,"vw":4.40659},{"c":4.4,"h":4.45,"l":4.39,"n":519,"o":4.42,"t":"2026-10-15T08:00:00Z","v":64774,"vw":4.422131},{"c":4.4105,"h":4.44,"l":4.41,"n":60,"o":4.43,"t":"2026-10-15T08:05:00Z","v":4668,"vw":4.419534},{"c":4.4297,"h":4.4297,"l":4.42,"n":3,"o":4.42,"t":"2026-10-15T08:10:00Z","v":1506,"vw":4.42485},{"c":4.4014,"h":4.41,"l":4.4014,"n":154,"o":4.41,"t":"2026-10-15T08:15:00Z","v":5588,"vw":4.40955},{"c":4.4005,"h":4.4019,"l":4.4,"n":12,"o":4.4,"t":"2026-10-15T08:20:00Z","v":2241,"vw":4.401479},{"c":4.4,"h":4.42,"l":4.4,"n":28,"o":4.42,"t":"2026-10-15T08:25:00Z","v":1262,"vw":4.416748},{"c":4.41,"h":4.42,"l":4.39,"n":82,"o":4.41,"t":"2026-10-15T08:30:00Z","v":9370,"vw":4.404359},{"c":4.405,"h":4.41,"l":4.405,"n":2,"o":4.41,"t":"2026-10-15T08:35:00Z","v":2000,"vw":4.4075},{"c":4.4101,"h":4.4101,"l":4.4101,"n":3,"o":4.4101,"t":"2026-10-15T08:40:00Z","v":271,"vw":4.4101},{"c":4.41,"h":4.41,"l":4.4095,"n":61,"o":4.41,"t":"2026-10-15T08:45:00Z","v":12133,"vw":4.409934},{"c":4.41,"h":4.42,"l":4.41,"n":18,"o":4.41,"t":"2026-10-15T08:50:00Z","v":668,"vw":4.413539},{"c":4.4,"h":4.4,"l":4.4,"n":27,"o":4.4,"t":"2026-10-15T08:55:00Z","v":1531,"vw":4.4},{"c":4.4,"h":4.42,"l":4.4,"n":22,"o":4.41,"t":"2026-10-15T09:00:00Z","v":2905,"vw":4.402881},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-15T09:05:00Z","v":1567,"vw":4.41},{"c":4.42,"h":4.43,"l":4.41,"n":8,"o":4.41,"t":"2026-10-15T09:10:00Z","v":1713,"vw":4.421785},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-15T09:15:00Z","v":5261,"vw":4.42},{"c":4.41,"h":4.415,"l":4.41,"n":11,"o":4.415,"t":"2026-10-15T09:20:00Z","v":551,"vw":4.414},{"c":4.4107,"h":4.42,"l":4.4107,"n":3,"o":4.42,"t":"2026-10-15T09:25:00Z","v":3651,"vw":4.4175},{"c":4.42,"h":4.42,"l":4.42,"n":13,"o":4.42,"t":"2026-10-15T09:30:00Z","v":893,"vw":4.42},{"c":4.4297,"h":4.43,"l":4.42,"n":5,"o":4.43,"t":"2026-10-15T09:35:00Z","v":1562,"vw":4.426755},{"c":4.42,"h":4.43,"l":4.42,"n":8,"o":4.43,"t":"2026-10-15T09:40:00Z","v":874,"vw":4.425873},{"c":4.42,"h":4.4206,"l":4.42,"n":3,"o":4.4206,"t":"2026-10-15T09:45:00Z","v":507,"vw":4.42012},{"c":4.4201,"h":4.4201,"l":4.42,"n":7,"o":4.42,"t":"2026-10-15T09:50:00Z","v":591,"vw":4.420066},{"c":4.4299,"h":4.43,"l":4.4299,"n":3,"o":4.43,"t":"2026-10-15T09:55:00Z","v":453,"vw":4.42995},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-15T10:00:00Z","v":205,"vw":4.42},{"c":4.4103,"h":4.4103,"l":4.4103,"n":4,"o":4.4103,"t":"2026-10-15T10:05:00Z","v":480,"vw":4.4103},{"c":4.415,"h":4.415,"l":4.415,"n":3,"o":4.415,"t":"2026-10-15T10:15:00Z","v":300,"vw":4.415},{"c":4.4103,"h":4.4103,"l":4.4103,"n":1,"o":4.4103,"t":"2026-10-15T10:20:00Z","v":150,"vw":4.4103},{"c":4.4101,"h":4.4101,"l":4.4101,"n":1,"o":4.4101,"t":"2026-10-15T10:25:00Z","v":45000,"vw":4.4101},{"c":4.42,"h":4.42,"l":4.4195,"n":12,"o":4.42,"t":"2026-10-15T10:30:00Z","v":1277,"vw":4.419959},{"c":4.4299,"h":4.43,"l":4.41,"n":76,"o":4.4199,"t":"2026-10-15T10:35:00Z","v":33259,"vw":4.426491},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-10-15T10:40:00Z","v":7176,"vw":4.43},{"c":4.43,"h":4.43,"l":4.42,"n":12,"o":4.43,"t":"2026-10-15T10:45:00Z","v":22916,"vw":4.428729},{"c":4.4205,"h":4.4205,"l":4.4205,"n":2,"o":4.4205,"t":"2026-10-15T10:50:00Z","v":983,"vw":4.4205},{"c":4.42,"h":4.42,"l":4.42,"n":21,"o":4.42,"t":"2026-10-15T10:55:00Z","v":1613,"vw":4.42},{"c":4.39,"h":4.4185,"l":4.39,"n":108,"o":4.415,"t":"2026-10-15T11:00:00Z","v":20334,"vw":4.404894},{"c":4.3885,"h":4.395,"l":4.38,"n":115,"o":4.39,"t":"2026-10-15T11:05:00Z","v":26139,"vw":4.385422},{"c":4.4,"h":4.4,"l":4.38,"n":66,"o":4.3801,"t":"2026-10-15T11:10:00Z","v":13868,"vw":4.388323},{"c":4.41,"h":4.42,"l":4.4,"n":40,"o":4.4001,"t":"2026-10-15T11:15:00Z","v":4629,"vw":4.405781},{"c":4.42,"h":4.42,"l":4.4,"n":64,"o":4.4,"t":"2026-10-15T11:20:00Z","v":14322,"vw":4.406797},{"c":4.42,"h":4.42,"l":4.41,"n":95,"o":4.4198,"t":"2026-10-15T11:25:00Z","v":6041,"vw":4.415016},{"c":4.44,"h":4.44,"l":4.42,"n":75,"o":4.42,"t":"2026-10-15T11:30:00Z","v":11648,"vw":4.43051},{"c":4.4485,"h":4.4485,"l":4.4313,"n":62,"o":4.4313,"t":"2026-10-15T11:35:00Z","v":8493,"vw":4.437758},{"c":4.4521,"h":4.46,"l":4.44,"n":207,"o":4.45,"t":"2026-10-15T11:40:00Z","v":34316,"vw":4.453175},{"c":4.43,"h":4.46,"l":4.43,"n":37,"o":4.46,"t":"2026-10-15T11:45:00Z","v":12978,"vw":4.447316},{"c":4.43,"h":4.44,"l":4.43,"n":36,"o":4.44,"t":"2026-10-15T11:50:00Z","v":7586,"vw":4.435338},{"c":4.4281,"h":4.4315,"l":4.4281,"n":24,"o":4.4315,"t":"2026-10-15T11:55:00Z","v":3028,"vw":4.431156},{"c":4.42,"h":4.44,"l":4.4,"n":159,"o":4.44,"t":"2026-10-15T12:00:00Z","v":45799,"vw":4.410166},{"c":4.42,"h":4.43,"l":4.42,"n":87,"o":4.43,"t":"2026-10-15T12:05:00Z","v":37532,"vw":4.428976},{"c":4.4306,"h":4.44,"l":4.43,"n":36,"o":4.43,"t":"2026-10-15T12:10:00Z","v":4246,"vw":4.436871},{"c":4.44,"h":4.44,"l":4.43,"n":67,"o":4.44,"t":"2026-10-15T12:15:00Z","v":4431,"vw":4.437362},{"c":4.45,"h":4.45,"l":4.43,"n":40,"o":4.4394,"t":"2026-10-15T12:20:00Z","v":13757,"vw":4.442939},{"c":4.46,"h":4.4627,"l":4.4506,"n":91,"o":4.4627,"t":"2026-10-15T12:25:00Z","v":6787,"vw":4.457364},{"c":4.42,"h":4.45,"l":4.41,"n":81,"o":4.45,"t":"2026-10-15T12:30:00Z","v":12403,"vw":4.423811},{"c":4.42,"h":4.43,"l":4.41,"n":96,"o":4.43,"t":"2026-10-15T12:35:00Z","v":18596,"vw":4.42315},{"c":4.4295,"h":4.44,"l":4.42,"n":70,"o":4.42,"t":"2026-10-15T12:40:00Z","v":9392,"vw":4.4343},{"c":4.428,"h":4.43,"l":4.42,"n":42,"o":4.42,"t":"2026-10-15T12:45:00Z","v":6035,"vw":4.42706},{"c":4.42,"h":4.4294,"l":4.4101,"n":53,"o":4.4294,"t":"2026-10-15T12:50:00Z","v":26172,"vw":4.41463},{"c":4.4106,"h":4.43,"l":4.41,"n":85,"o":4.43,"t":"2026-10-15T12:55:00Z","v":17305,"vw":4.417627},{"c":4.415,"h":4.42,"l":4.4106,"n":35,"o":4.4106,"t":"2026-10-15T13:00:00Z","v":3033,"vw":4.414899},{"c":4.4,"h":4.42,"l":4.4,"n":75,"o":4.42,"t":"2026-10-15T13:05:00Z","v":8934,"vw":4.409146},{"c":4.41,"h":4.42,"l":4.4,"n":52,"o":4.4,"t":"2026-10-15T13:10:00Z","v":13518,"vw":4.407713},{"c":4.4196,"h":4.42,"l":4.41,"n":57,"o":4.41,"t":"2026-10-15T13:15:00Z","v":8490,"vw":4.411125},{"c":4.42,"h":4.42,"l":4.41,"n":50,"o":4.42,"t":"2026-10-15T13:20:00Z","v":4211,"vw":4.419154},{"c":4.42,"h":4.42,"l":4.38,"n":286,"o":4.41,"t":"2026-10-15T13:25:00Z","v":45709,"vw":4.403768},{"c":4.45,"h":4.47,"l":4.385,"n":2511,"o":4.42,"t":"2026-10-15T13:30:00Z","v":1040421,"vw":4.430224},{"c":4.515,"h":4.52,"l":4.45,"n":1332,"o":4.455,"t":"2026-10-15T13:35:00Z","v":386372,"vw":4.483377},{"c":4.5388,"h":4.555,"l":4.495,"n":1600,"o":4.515,"t":"2026-10-15T13:40:00Z","v":604623,"vw":4.522619},{"c":4.5006,"h":4.54,"l":4.485,"n":1183,"o":4.54,"t":"2026-10-15T13:45:00Z","v":380684,"vw":4.509764},{"c":4.465,"h":4.52,"l":4.46,"n":1288,"o":4.5,"t":"2026-10-15T13:50:00Z","v":308000,"vw":4.483857},{"c":4.45,"h":4.47,"l":4.44,"n":1074,"o":4.46,"t":"2026-10-15T13:55:00Z","v":265446,"vw":4.456024},{"c":4.5001,"h":4.51,"l":4.44,"n":1115,"o":4.46,"t":"2026-10-15T14:00:00Z","v":234495,"vw":4.480601},{"c":4.51,"h":4.515,"l":4.49,"n":1092,"o":4.505,"t":"2026-10-15T14:05:00Z","v":280103,"vw":4.502444},{"c":4.535,"h":4.55,"l":4.51,"n":1185,"o":4.515,"t":"2026-10-15T14:10:00Z","v":252413,"vw":4.531619},{"c":4.525,"h":4.535,"l":4.51,"n":909,"o":4.535,"t":"2026-10-15T14:15:00Z","v":163857,"vw":4.520785},{"c":4.525,"h":4.53,"l":4.51,"n":839,"o":4.525,"t":"2026-10-15T14:20:00Z","v":190514,"vw":4.521496},{"c":4.515,"h":4.53,"l":4.51,"n":729,"o":4.52,"t":"2026-10-15T14:25:00Z","v":161003,"vw":4.524387},{"c":4.525,"h":4.54,"l":4.49,"n":1087,"o":4.51,"t":"2026-10-15T14:30:00Z","v":236835,"vw":4.508715},{"c":4.55,"h":4.55,"l":4.52,"n":817,"o":4.53,"t":"2026-10-15T14:35:00Z","v":109969,"vw":4.535211},{"c":4.565,"h":4.5799,"l":4.535,"n":1122,"o":4.5499,"t":"2026-10-15T14:40:00Z","v":394478,"vw":4.556265},{"c":4.595,"h":4.6,"l":4.56,"n":1029,"o":4.565,"t":"2026-10-15T14:45:00Z","v":259529,"vw":4.576148},{"c":4.595,"h":4.6,"l":4.58,"n":796,"o":4.59,"t":"2026-10-15T14:50:00Z","v":196412,"vw":4.591059},{"c":4.615,"h":4.63,"l":4.59,"n":1057,"o":4.6,"t":"2026-10-15T14:55:00Z","v":233595,"vw":4.60856},{"c":4.6699,"h":4.6699,"l":4.61,"n":962,"o":4.6186,"t":"2026-10-15T15:00:00Z","v":206930,"vw":4.630612},{"c":4.6813,"h":4.69,"l":4.65,"n":1069,"o":4.665,"t":"2026-10-15T15:05:00Z","v":280708,"vw":4.671932},{"c":4.68,"h":4.7,"l":4.6723,"n":986,"o":4.685,"t":"2026-10-15T15:10:00Z","v":213825,"vw":4.68934},{"c":4.675,"h":4.69,"l":4.67,"n":956,"o":4.685,"t":"2026-10-15T15:15:00Z","v":169415,"vw":4.679567},{"c":4.6629,"h":4.68,"l":4.66,"n":729,"o":4.677,"t":"2026-10-15T15:20:00Z","v":76447,"vw":4.672448},{"c":4.665,"h":4.67,"l":4.655,"n":656,"o":4.6661,"t":"2026-10-15T15:25:00Z","v":94901,"vw":4.662057},{"c":4.655,"h":4.6668,"l":4.65,"n":619,"o":4.6601,"t":"2026-10-15T15:30:00Z","v":85022,"vw":4.654359},{"c":4.67,"h":4.68,"l":4.65,"n":876,"o":4.6595,"t":"2026-10-15T15:35:00Z","v":135239,"vw":4.667837},{"c":4.66,"h":4.6783,"l":4.65,"n":876,"o":4.675,"t":"2026-10-15T15:40:00Z","v":130897,"vw":4.664627},{"c":4.665,"h":4.67,"l":4.65,"n":727,"o":4.665,"t":"2026-10-15T15:45:00Z","v":214579,"vw":4.657822},{"c":4.655,"h":4.67,"l":4.655,"n":702,"o":4.665,"t":"2026-10-15T15:50:00Z","v":97265,"vw":4.662036},{"c":4.6701,"h":4.679,"l":4.655,"n":841,"o":4.66,"t":"2026-10-15T15:55:00Z","v":142455,"vw":4.665111},{"c":4.65,"h":4.675,"l":4.65,"n":727,"o":4.675,"t":"2026-10-15T16:00:00Z","v":103485,"vw":4.66412},{"c":4.645,"h":4.66,"l":4.64,"n":650,"o":4.66,"t":"2026-10-15T16:05:00Z","v":93644,"vw":4.649552},{"c":4.655,"h":4.66,"l":4.64,"n":664,"o":4.641,"t":"2026-10-15T16:10:00Z","v":181125,"vw":4.649291},{"c":4.685,"h":4.69,"l":4.65,"n":994,"o":4.6501,"t":"2026-10-15T16:15:00Z","v":165645,"vw":4.668331},{"c":4.67,"h":4.69,"l":4.66,"n":850,"o":4.685,"t":"2026-10-15T16:20:00Z","v":143438,"vw":4.67389},{"c":4.68,"h":4.69,"l":4.67,"n":734,"o":4.6701,"t":"2026-10-15T16:25:00Z","v":123303,"vw":4.677527},{"c":4.6981,"h":4.7,"l":4.67,"n":701,"o":4.68,"t":"2026-10-15T16:30:00Z","v":160181,"vw":4.687629},{"c":4.705,"h":4.73,"l":4.69,"n":1799,"o":4.7,"t":"2026-10-15T16:35:00Z","v":923384,"vw":4.705935},{"c":4.71,"h":4.715,"l":4.7,"n":767,"o":4.7091,"t":"2026-10-15T16:40:00Z","v":126403,"vw":4.705873},{"c":4.705,"h":4.74,"l":4.7,"n":961,"o":4.715,"t":"2026-10-15T16:45:00Z","v":332972,"vw":4.721349},{"c":4.685,"h":4.705,"l":4.68,"n":687,"o":4.705,"t":"2026-10-15T16:50:00Z","v":105187,"vw":4.689121},{"c":4.695,"h":4.7,"l":4.68,"n":667,"o":4.68,"t":"2026-10-15T16:55:00Z","v":107753,"vw":4.692355},{"c":4.69,"h":4.7,"l":4.68,"n":518,"o":4.695,"t":"2026-10-15T17:00:00Z","v":74300,"vw":4.689909},{"c":4.68,"h":4.7,"l":4.68,"n":597,"o":4.685,"t":"2026-10-15T17:05:00Z","v":110875,"vw":4.685164},{"c":4.6707,"h":4.695,"l":4.67,"n":792,"o":4.685,"t":"2026-10-15T17:10:00Z","v":214878,"vw":4.681719},{"c":4.69,"h":4.69,"l":4.67,"n":514,"o":4.67,"t":"2026-10-15T17:15:00Z","v":94032,"vw":4.679511},{"c":4.685,"h":4.69,"l":4.6733,"n":629,"o":4.685,"t":"2026-10-15T17:20:00Z","v":115494,"vw":4.680482},{"c":4.69,"h":4.69,"l":4.6701,"n":633,"o":4.69,"t":"2026-10-15T17:25:00Z","v":202186,"vw":4.68074},{"c":4.7,"h":4.7,"l":4.68,"n":604,"o":4.685,"t":"2026-10-15T17:30:00Z","v":109510,"vw":4.691512},{"c":4.71,"h":4.71,"l":4.69,"n":398,"o":4.695,"t":"2026-10-15T17:35:00Z","v":63458,"vw":4.701022},{"c":4.715,"h":4.72,"l":4.7,"n":495,"o":4.71,"t":"2026-10-15T17:40:00Z","v":73556,"vw":4.712005},{"c":4.725,"h":4.74,"l":4.71,"n":784,"o":4.71,"t":"2026-10-15T17:45:00Z","v":168175,"vw":4.728535},{"c":4.725,"h":4.745,"l":4.72,"n":919,"o":4.725,"t":"2026-10-15T17:50:00Z","v":178291,"vw":4.732739},{"c":4.73,"h":4.74,"l":4.72,"n":686,"o":4.7268,"t":"2026-10-15T17:55:00Z","v":99927,"vw":4.730402},{"c":4.725,"h":4.7385,"l":4.72,"n":744,"o":4.73,"t":"2026-10-15T18:00:00Z","v":88356,"vw":4.727501},{"c":4.71,"h":4.73,"l":4.7,"n":593,"o":4.725,"t":"2026-10-15T18:05:00Z","v":76912,"vw":4.715695},{"c":4.695,"h":4.71,"l":4.695,"n":534,"o":4.71,"t":"2026-10-15T18:10:00Z","v":62448,"vw":4.701497},{"c":4.71,"h":4.72,"l":4.695,"n":707,"o":4.695,"t":"2026-10-15T18:15:00Z","v":153405,"vw":4.707243},{"c":4.7024,"h":4.71,"l":4.7,"n":310,"o":4.704,"t":"2026-10-15T18:20:00Z","v":48332,"vw":4.705619},{"c":4.7,"h":4.71,"l":4.69,"n":622,"o":4.705,"t":"2026-10-15T18:25:00Z","v":153763,"vw":4.699541},{"c":4.7094,"h":4.71,"l":4.69,"n":529,"o":4.7,"t":"2026-10-15T18:30:00Z","v":123185,"vw":4.699422},{"c":4.7074,"h":4.71,"l":4.7,"n":513,"o":4.705,"t":"2026-10-15T18:35:00Z","v":57800,"vw":4.706147},{"c":4.71,"h":4.71,"l":4.7,"n":502,"o":4.705,"t":"2026-10-15T18:40:00Z","v":172468,"vw":4.702274},{"c":4.735,"h":4.74,"l":4.705,"n":862,"o":4.71,"t":"2026-10-15T18:45:00Z","v":184866,"vw":4.72224},{"c":4.74,"h":4.74,"l":4.73,"n":513,"o":4.735,"t":"2026-10-15T18:50:00Z","v":79615,"vw":4.735706},{"c":4.745,"h":4.75,"l":4.73,"n":582,"o":4.735,"t":"2026-10-15T18:55:00Z","v":105197,"vw":4.743744},{"c":4.785,"h":4.79,"l":4.74,"n":943,"o":4.7499,"t":"2026-10-15T19:00:00Z","v":238027,"vw":4.767079},{"c":4.8051,"h":4.81,"l":4.78,"n":776,"o":4.785,"t":"2026-10-15T19:05:00Z","v":186156,"vw":4.796844},{"c":4.805,"h":4.82,"l":4.8,"n":963,"o":4.81,"t":"2026-10-15T19:10:00Z","v":386319,"vw":4.812045},{"c":4.82,"h":4.82,"l":4.805,"n":613,"o":4.81,"t":"2026-10-15T19:15:00Z","v":82733,"vw":4.813844},{"c":4.815,"h":4.84,"l":4.81,"n":1009,"o":4.815,"t":"2026-10-15T19:20:00Z","v":200328,"vw":4.826034},{"c":4.8201,"h":4.83,"l":4.81,"n":780,"o":4.82,"t":"2026-10-15T19:25:00Z","v":137572,"vw":4.821813},{"c":4.84,"h":4.85,"l":4.82,"n":811,"o":4.8208,"t":"2026-10-15T19:30:00Z","v":186999,"vw":4.834528},{"c":4.855,"h":4.86,"l":4.83,"n":836,"o":4.838,"t":"2026-10-15T19:35:00Z","v":166325,"vw":4.849574},{"c":4.855,"h":4.87,"l":4.85,"n":969,"o":4.855,"t":"2026-10-15T19:40:00Z","v":237807,"vw":4.859389},{"c":4.885,"h":4.89,"l":4.85,"n":1090,"o":4.855,"t":"2026-10-15T19:45:00Z","v":313540,"vw":4.877537},{"c":4.895,"h":4.9,"l":4.88,"n":1285,"o":4.89,"t":"2026-10-15T19:50:00Z","v":265550,"vw":4.888018},{"c":4.9,"h":4.9,"l":4.885,"n":2834,"o":4.895,"t":"2026-10-15T19:55:00Z","v":775833,"vw":4.895543},{"c":4.8931,"h":4.91,"l":4.8802,"n":182,"o":4.89,"t":"2026-10-15T20:00:00Z","v":966554,"vw":4.89011},{"c":4.89,"h":4.9,"l":4.87,"n":96,"o":4.8901,"t":"2026-10-15T20:05:00Z","v":10883,"vw":4.894967},{"c":4.888,"h":4.9,"l":4.88,"n":102,"o":4.8903,"t":"2026-10-15T20:10:00Z","v":22256,"vw":4.890508},{"c":4.87,"h":4.89,"l":4.83,"n":136,"o":4.8899,"t":"2026-10-15T20:15:00Z","v":23722,"vw":4.864349},{"c":4.89,"h":4.89,"l":4.85,"n":37,"o":4.87,"t":"2026-10-15T20:20:00Z","v":8951,"vw":4.878524},{"c":4.8645,"h":4.89,"l":4.85,"n":66,"o":4.87,"t":"2026-10-15T20:25:00Z","v":7226,"vw":4.880553},{"c":4.88,"h":4.89,"l":4.86,"n":41,"o":4.89,"t":"2026-10-15T20:30:00Z","v":4390,"vw":4.871322},{"c":4.8902,"h":4.9,"l":4.89,"n":68,"o":4.89,"t":"2026-10-15T20:35:00Z","v":9522,"vw":4.890589},{"c":4.8981,"h":4.9,"l":4.89,"n":46,"o":4.9,"t":"2026-10-15T20:40:00Z","v":12436,"vw":4.893885},{"c":4.9,"h":4.9,"l":4.89,"n":32,"o":4.899,"t":"2026-10-15T20:45:00Z","v":4612,"vw":4.897585},{"c":4.8915,"h":4.8997,"l":4.89,"n":19,"o":4.8997,"t":"2026-10-15T20:50:00Z","v":4390,"vw":4.894145},{"c":4.9,"h":4.9,"l":4.86,"n":87,"o":4.8999,"t":"2026-10-15T20:55:00Z","v":52205,"vw":4.864305},{"c":4.9,"h":4.9,"l":4.8604,"n":34,"o":4.8604,"t":"2026-10-15T21:00:00Z","v":1588,"vw":4.881672},{"c":4.86,"h":4.88,"l":4.86,"n":26,"o":4.86,"t":"2026-10-15T21:05:00Z","v":10184,"vw":4.863761},{"c":4.8715,"h":4.89,"l":4.86,"n":26,"o":4.88,"t":"2026-10-15T21:10:00Z","v":1492,"vw":4.875893},{"c":4.88,"h":4.88,"l":4.88,"n":6,"o":4.88,"t":"2026-10-15T21:15:00Z","v":312,"vw":4.88},{"c":4.89,"h":4.89,"l":4.87,"n":40,"o":4.87,"t":"2026-10-15T21:20:00Z","v":13009,"vw":4.88078},{"c":4.89,"h":4.89,"l":4.88,"n":24,"o":4.89,"t":"2026-10-15T21:25:00Z","v":11562,"vw":4.887775},{"c":4.8898,"h":4.8898,"l":4.88,"n":7,"o":4.88,"t":"2026-10-15T21:30:00Z","v":2489,"vw":4.888996},{"c":4.88,"h":4.89,"l":4.88,"n":18,"o":4.89,"t":"2026-10-15T21:35:00Z","v":1420,"vw":4.882379},{"c":4.88,"h":4.89,"l":4.88,"n":7,"o":4.89,"t":"2026-10-15T21:40:00Z","v":579,"vw":4.8872},{"c":4.88,"h":4.89,"l":4.88,"n":12,"o":4.88,"t":"2026-10-15T21:45:00Z","v":1511,"vw":4.880668},{"c":4.89,"h":4.89,"l":4.88,"n":10,"o":4.89,"t":"2026-10-15T21:50:00Z","v":1614,"vw":4.882857},{"c":4.88,"h":4.8801,"l":4.88,"n":8,"o":4.88,"t":"2026-10-15T21:55:00Z","v":784,"vw":4.88003},{"c":4.88,"h":4.89,"l":4.88,"n":21,"o":4.88,"t":"2026-10-15T22:00:00Z","v":1556,"vw":4.881795},{"c":4.8975,"h":4.8975,"l":4.8899,"n":26,"o":4.89,"t":"2026-10-15T22:05:00Z","v":20157,"vw":4.889988},{"c":4.8999,"h":4.9,"l":4.88,"n":21,"o":4.8983,"t":"2026-10-15T22:10:00Z","v":3668,"vw":4.894213},{"c":4.89,"h":4.9,"l":4.89,"n":8,"o":4.9,"t":"2026-10-15T22:15:00Z","v":3394,"vw":4.899213},{"c":4.89,"h":4.9,"l":4.89,"n":33,"o":4.8996,"t":"2026-10-15T22:20:00Z","v":4499,"vw":4.8967},{"c":4.8902,"h":4.9,"l":4.8902,"n":17,"o":4.8985,"t":"2026-10-15T22:25:00Z","v":2270,"vw":4.893143},{"c":4.8996,"h":4.9,"l":4.89,"n":18,"o":4.9,"t":"2026-10-15T22:30:00Z","v":632,"vw":4.89792},{"c":4.9,"h":4.9,"l":4.89,"n":18,"o":4.8996,"t":"2026-10-15T22:35:00Z","v":3011,"vw":4.897661},{"c":4.89,"h":4.8996,"l":4.89,"n":7,"o":4.8904,"t":"2026-10-15T22:40:00Z","v":530,"vw":4.89584},{"c":4.9,"h":4.9,"l":4.89,"n":6,"o":4.89,"t":"2026-10-15T22:45:00Z","v":731,"vw":4.898571},{"c":4.89,"h":4.9,"l":4.88,"n":32,"o":4.8985,"t":"2026-10-15T22:50:00Z","v":8446,"vw":4.891746},{"c":4.9,"h":4.9,"l":4.8969,"n":6,"o":4.8969,"t":"2026-10-15T22:55:00Z","v":6696,"vw":4.897057},{"c":4.8996,"h":4.8996,"l":4.8996,"n":1,"o":4.8996,"t":"2026-10-15T23:00:00Z","v":100,"vw":4.8996},{"c":4.89,"h":4.8998,"l":4.89,"n":17,"o":4.8995,"t":"2026-10-15T23:05:00Z","v":4141,"vw":4.893003},{"c":4.8899,"h":4.89,"l":4.8899,"n":9,"o":4.89,"t":"2026-10-15T23:10:00Z","v":346,"vw":4.889967},{"c":4.8804,"h":4.8956,"l":4.8804,"n":3,"o":4.8956,"t":"2026-10-15T23:15:00Z","v":1490,"vw":4.891652},{"c":4.8961,"h":4.8961,"l":4.8961,"n":4,"o":4.8961,"t":"2026-10-15T23:25:00Z","v":182,"vw":4.8961},{"c":4.8803,"h":4.89,"l":4.8803,"n":22,"o":4.89,"t":"2026-10-15T23:30:00Z","v":1305,"vw":4.888157},{"c":4.8899,"h":4.89,"l":4.8899,"n":4,"o":4.89,"t":"2026-10-15T23:35:00Z","v":558,"vw":4.889981},{"c":4.88,"h":4.8803,"l":4.88,"n":13,"o":4.88,"t":"2026-10-15T23:40:00Z","v":2640,"vw":4.880047},{"c":4.88,"h":4.89,"l":4.88,"n":18,"o":4.89,"t":"2026-10-15T23:45:00Z","v":3146,"vw":4.88604},{"c":4.89,"h":4.9,"l":4.8804,"n":26,"o":4.8804,"t":"2026-10-15T23:50:00Z","v":7638,"vw":4.890904},{"c":4.89,"h":4.9,"l":4.89,"n":24,"o":4.89,"t":"2026-10-15T23:55:00Z","v":7413,"vw":4.891779},{"c":4.93,"h":4.96,"l":4.91,"n":274,"o":4.9517,"t":"2026-10-16T08:00:00Z","v":62505,"vw":4.942502},{"c":4.95,"h":4.95,"l":4.93,"n":9,"o":4.93,"t":"2026-10-16T08:05:00Z","v":3345,"vw":4.949046},{"c":4.96,"h":4.96,"l":4.96,"n":22,"o":4.96,"t":"2026-10-16T08:10:00Z","v":2084,"vw":4.96},{"c":4.93,"h":4.95,"l":4.93,"n":30,"o":4.95,"t":"2026-10-16T08:15:00Z","v":4991,"vw":4.940457},{"c":4.94,"h":4.94,"l":4.94,"n":8,"o":4.94,"t":"2026-10-16T08:30:00Z","v":941,"vw":4.94},{"c":4.92,"h":4.9485,"l":4.92,"n":20,"o":4.93,"t":"2026-10-16T08:35:00Z","v":2433,"vw":4.940131},{"c":4.92,"h":4.92,"l":4.92,"n":4,"o":4.92,"t":"2026-10-16T08:45:00Z","v":255,"vw":4.92},{"c":4.91,"h":4.915,"l":4.91,"n":3,"o":4.915,"t":"2026-10-16T08:50:00Z","v":1828,"vw":4.910603},{"c":4.9195,"h":4.9195,"l":4.9195,"n":2,"o":4.9195,"t":"2026-10-16T08:55:00Z","v":355,"vw":4.9195},{"c":4.9,"h":4.91,"l":4.9,"n":46,"o":4.91,"t":"2026-10-16T09:00:00Z","v":1686,"vw":4.902114},{"c":4.92,"h":4.92,"l":4.92,"n":7,"o":4.92,"t":"2026-10-16T09:25:00Z","v":2767,"vw":4.92},{"c":4.9101,"h":4.92,"l":4.9101,"n":6,"o":4.9199,"t":"2026-10-16T09:30:00Z","v":2590,"vw":4.919596},{"c":4.91,"h":4.91,"l":4.91,"n":7,"o":4.91,"t":"2026-10-16T09:40:00Z","v":249,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":34,"o":4.91,"t":"2026-10-16T09:50:00Z","v":1076,"vw":4.91},{"c":4.9,"h":4.9006,"l":4.9,"n":6,"o":4.9006,"t":"2026-10-16T09:55:00Z","v":320,"vw":4.90032},{"c":4.89,"h":4.9,"l":4.89,"n":33,"o":4.9,"t":"2026-10-16T10:00:00Z","v":4252,"vw":4.896613},{"c":4.88,"h":4.88,"l":4.88,"n":9,"o":4.88,"t":"2026-10-16T10:10:00Z","v":1026,"vw":4.88},{"c":4.89,"h":4.89,"l":4.89,"n":4,"o":4.89,"t":"2026-10-16T10:15:00Z","v":633,"vw":4.89},{"c":4.92,"h":4.92,"l":4.89,"n":2,"o":4.89,"t":"2026-10-16T10:20:00Z","v":1000,"vw":4.899},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-16T10:25:00Z","v":445,"vw":4.91},{"c":4.891,"h":4.9,"l":4.891,"n":8,"o":4.9,"t":"2026-10-16T10:30:00Z","v":1964,"vw":4.899162},{"c":4.91,"h":4.91,"l":4.9,"n":11,"o":4.9,"t":"2026-10-16T10:35:00Z","v":812,"vw":4.907327},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-16T10:40:00Z","v":633,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":12,"o":4.9,"t":"2026-10-16T10:50:00Z","v":825,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":6,"o":4.9,"t":"2026-10-16T10:55:00Z","v":792,"vw":4.9},{"c":4.8811,"h":4.9099,"l":4.8804,"n":63,"o":4.9099,"t":"2026-10-16T11:00:00Z","v":13169,"vw":4.890754},{"c":4.8811,"h":4.89,"l":4.88,"n":9,"o":4.89,"t":"2026-10-16T11:05:00Z","v":5160,"vw":4.881191},{"c":4.88,"h":4.89,"l":4.88,"n":22,"o":4.88,"t":"2026-10-16T11:10:00Z","v":15865,"vw":4.880291},{"c":4.89,"h":4.89,"l":4.882,"n":9,"o":4.882,"t":"2026-10-16T11:15:00Z","v":2361,"vw":4.88966},{"c":4.8901,"h":4.9,"l":4.8895,"n":25,"o":4.89,"t":"2026-10-16T11:20:00Z","v":5129,"vw":4.890607},{"c":4.89,"h":4.9,"l":4.89,"n":18,"o":4.9,"t":"2026-10-16T11:25:00Z","v":1878,"vw":4.891294},{"c":4.8702,"h":4.89,"l":4.8701,"n":35,"o":4.89,"t":"2026-10-16T11:30:00Z","v":8028,"vw":4.871993},{"c":4.88,"h":4.89,"l":4.87,"n":14,"o":4.88,"t":"2026-10-16T11:35:00Z","v":1357,"vw":4.878466},{"c":4.86,"h":4.89,"l":4.85,"n":33,"o":4.89,"t":"2026-10-16T11:40:00Z","v":20127,"vw":4.865733},{"c":4.8601,"h":4.87,"l":4.8558,"n":21,"o":4.87,"t":"2026-10-16T11:45:00Z","v":8554,"vw":4.867923},{"c":4.87,"h":4.87,"l":4.86,"n":23,"o":4.87,"t":"2026-10-16T11:50:00Z","v":7811,"vw":4.867014},{"c":4.8602,"h":4.87,"l":4.86,"n":12,"o":4.865,"t":"2026-10-16T11:55:00Z","v":2811,"vw":4.864885},{"c":4.8615,"h":4.87,"l":4.8606,"n":12,"o":4.8606,"t":"2026-10-16T12:00:00Z","v":6973,"vw":4.869277},{"c":4.8685,"h":4.87,"l":4.8685,"n":10,"o":4.87,"t":"2026-10-16T12:05:00Z","v":8249,"vw":4.869085},{"c":4.87,"h":4.87,"l":4.86,"n":20,"o":4.86,"t":"2026-10-16T12:10:00Z","v":10686,"vw":4.864887},{"c":4.87,"h":4.87,"l":4.8699,"n":11,"o":4.8699,"t":"2026-10-16T12:15:00Z","v":10556,"vw":4.869995},{"c":4.87,"h":4.87,"l":4.8606,"n":10,"o":4.8606,"t":"2026-10-16T12:20:00Z","v":1223,"vw":4.863164},{"c":4.87,"h":4.87,"l":4.8606,"n":15,"o":4.8606,"t":"2026-10-16T12:25:00Z","v":2592,"vw":4.867366},{"c":4.87,"h":4.87,"l":4.8603,"n":21,"o":4.87,"t":"2026-10-16T12:30:00Z","v":2865,"vw":4.861424},{"c":4.86,"h":4.87,"l":4.86,"n":45,"o":4.8601,"t":"2026-10-16T12:35:00Z","v":3122,"vw":4.861074},{"c":4.87,"h":4.87,"l":4.85,"n":36,"o":4.85,"t":"2026-10-16T12:40:00Z","v":3557,"vw":4.864945},{"c":4.86,"h":4.87,"l":4.8506,"n":26,"o":4.869,"t":"2026-10-16T12:45:00Z","v":3292,"vw":4.861111},{"c":4.85,"h":4.8515,"l":4.85,"n":9,"o":4.85,"t":"2026-10-16T12:50:00Z","v":4619,"vw":4.850562},{"c":4.86,"h":4.87,"l":4.86,"n":13,"o":4.86,"t":"2026-10-16T12:55:00Z","v":2688,"vw":4.862189},{"c":4.85,"h":4.87,"l":4.85,"n":27,"o":4.8694,"t":"2026-10-16T13:00:00Z","v":6070,"vw":4.856491},{"c":4.86,"h":4.86,"l":4.85,"n":12,"o":4.8505,"t":"2026-10-16T13:05:00Z","v":5985,"vw":4.858847},{"c":4.85,"h":4.86,"l":4.85,"n":17,"o":4.85,"t":"2026-10-16T13:10:00Z","v":1453,"vw":4.851956},{"c":4.87,"h":4.87,"l":4.86,"n":96,"o":4.8602,"t":"2026-10-16T13:15:00Z","v":12589,"vw":4.868069},{"c":4.84,"h":4.8699,"l":4.84,"n":62,"o":4.8699,"t":"2026-10-16T13:20:00Z","v":7964,"vw":4.850329},{"c":4.87,"h":4.89,"l":4.8,"n":215,"o":4.85,"t":"2026-10-16T13:25:00Z","v":14522,"vw":4.850043},{"c":4.8338,"h":4.9,"l":4.7802,"n":2159,"o":4.88,"t":"2026-10-16T13:30:00Z","v":735805,"vw":4.851413},{"c":4.8799,"h":4.88,"l":4.82,"n":854,"o":4.83,"t":"2026-10-16T13:35:00Z","v":324710,"vw":4.844102},{"c":4.91,"h":4.91,"l":4.86,"n":925,"o":4.875,"t":"2026-10-16T13:40:00Z","v":223844,"vw":4.878626},{"c":4.88,"h":4.9088,"l":4.85,"n":1025,"o":4.9088,"t":"2026-10-16T13:45:00Z","v":337107,"vw":4.874875},{"c":4.875,"h":4.8887,"l":4.86,"n":663,"o":4.8795,"t":"2026-10-16T13:50:00Z","v":150011,"vw":4.869435},{"c":4.871,"h":4.89,"l":4.87,"n":595,"o":4.88,"t":"2026-10-16T13:55:00Z","v":106195,"vw":4.876662},{"c":4.895,"h":4.91,"l":4.87,"n":878,"o":4.875,"t":"2026-10-16T14:00:00Z","v":270493,"vw":4.888139},{"c":4.905,"h":4.91,"l":4.88,"n":747,"o":4.895,"t":"2026-10-16T14:05:00Z","v":359657,"vw":4.903134},{"c":4.895,"h":4.905,"l":4.87,"n":727,"o":4.9,"t":"2026-10-16T14:10:00Z","v":164316,"vw":4.879594},{"c":4.91,"h":4.91,"l":4.89,"n":512,"o":4.895,"t":"2026-10-16T14:15:00Z","v":66498,"vw":4.900302},{"c":4.905,"h":4.92,"l":4.89,"n":1195,"o":4.91,"t":"2026-10-16T14:20:00Z","v":386737,"vw":4.908579},{"c":4.9095,"h":4.92,"l":4.89,"n":874,"o":4.908,"t":"2026-10-16T14:25:00Z","v":173948,"vw":4.905057},{"c":4.915,"h":4.9269,"l":4.89,"n":855,"o":4.905,"t":"2026-10-16T14:30:00Z","v":183357,"vw":4.907162},{"c":4.905,"h":4.92,"l":4.9,"n":586,"o":4.915,"t":"2026-10-16T14:35:00Z","v":67126,"vw":4.909079},{"c":4.9001,"h":4.9099,"l":4.89,"n":537,"o":4.905,"t":"2026-10-16T14:40:00Z","v":97628,"vw":4.899176},{"c":4.905,"h":4.92,"l":4.89,"n":503,"o":4.905,"t":"2026-10-16T14:45:00Z","v":72285,"vw":4.907269},{"c":4.875,"h":4.92,"l":4.87,"n":600,"o":4.905,"t":"2026-10-16T14:50:00Z","v":162838,"vw":4.894471},{"c":4.854,"h":4.88,"l":4.85,"n":649,"o":4.875,"t":"2026-10-16T14:55:00Z","v":129444,"vw":4.864626},{"c":4.845,"h":4.8699,"l":4.84,"n":639,"o":4.855,"t":"2026-10-16T15:00:00Z","v":111514,"vw":4.855404},{"c":4.8282,"h":4.85,"l":4.8,"n":1131,"o":4.845,"t":"2026-10-16T15:05:00Z","v":376058,"vw":4.828396},{"c":4.845,"h":4.845,"l":4.81,"n":654,"o":4.82,"t":"2026-10-16T15:10:00Z","v":144342,"vw":4.828126},{"c":4.825,"h":4.85,"l":4.82,"n":584,"o":4.845,"t":"2026-10-16T15:15:00Z","v":124899,"vw":4.832615},{"c":4.81,"h":4.83,"l":4.8,"n":662,"o":4.825,"t":"2026-10-16T15:20:00Z","v":223777,"vw":4.812499},{"c":4.815,"h":4.83,"l":4.81,"n":596,"o":4.81,"t":"2026-10-16T15:25:00Z","v":65859,"vw":4.817098},{"c":4.825,"h":4.83,"l":4.815,"n":449,"o":4.8199,"t":"2026-10-16T15:30:00Z","v":71632,"vw":4.823867},{"c":4.81,"h":4.83,"l":4.81,"n":712,"o":4.825,"t":"2026-10-16T15:35:00Z","v":109829,"vw":4.81929},{"c":4.815,"h":4.82,"l":4.81,"n":508,"o":4.82,"t":"2026-10-16T15:40:00Z","v":108026,"vw":4.814789},{"c":4.81,"h":4.84,"l":4.8,"n":820,"o":4.82,"t":"2026-10-16T15:45:00Z","v":272111,"vw":4.817933},{"c":4.7499,"h":4.8097,"l":4.74,"n":1139,"o":4.8001,"t":"2026-10-16T15:50:00Z","v":418515,"vw":4.762017},{"c":4.72,"h":4.749,"l":4.72,"n":543,"o":4.7401,"t":"2026-10-16T15:55:00Z","v":185562,"vw":4.731079},{"c":4.7167,"h":4.72,"l":4.6901,"n":797,"o":4.72,"t":"2026-10-16T16:00:00Z","v":174452,"vw":4.706483},{"c":4.69,"h":4.72,"l":4.69,"n":594,"o":4.71,"t":"2026-10-16T16:05:00Z","v":88647,"vw":4.706002},{"c":4.7699,"h":4.77,"l":4.69,"n":1065,"o":4.69,"t":"2026-10-16T16:10:00Z","v":419827,"vw":4.72729},{"c":4.755,"h":4.78,"l":4.75,"n":643,"o":4.77,"t":"2026-10-16T16:15:00Z","v":147669,"vw":4.763236},{"c":4.765,"h":4.77,"l":4.75,"n":539,"o":4.755,"t":"2026-10-16T16:20:00Z","v":101055,"vw":4.759656},{"c":4.7501,"h":4.7672,"l":4.75,"n":512,"o":4.7672,"t":"2026-10-16T16:25:00Z","v":83020,"vw":4.753699},{"c":4.735,"h":4.755,"l":4.73,"n":432,"o":4.7506,"t":"2026-10-16T16:30:00Z","v":70584,"vw":4.740864},{"c":4.735,"h":4.74,"l":4.72,"n":458,"o":4.735,"t":"2026-10-16T16:35:00Z","v":97634,"vw":4.729492},{"c":4.745,"h":4.745,"l":4.73,"n":655,"o":4.735,"t":"2026-10-16T16:40:00Z","v":217086,"vw":4.737351},{"c":4.735,"h":4.755,"l":4.73,"n":673,"o":4.745,"t":"2026-10-16T16:45:00Z","v":107318,"vw":4.746487},{"c":4.725,"h":4.74,"l":4.72,"n":581,"o":4.735,"t":"2026-10-16T16:50:00Z","v":107392,"vw":4.729495},{"c":4.735,"h":4.74,"l":4.72,"n":540,"o":4.725,"t":"2026-10-16T16:55:00Z","v":262850,"vw":4.732041},{"c":4.7102,"h":4.7399,"l":4.7,"n":789,"o":4.7399,"t":"2026-10-16T17:00:00Z","v":345686,"vw":4.710833},{"c":4.685,"h":4.71,"l":4.68,"n":734,"o":4.71,"t":"2026-10-16T17:05:00Z","v":279117,"vw":4.698365},{"c":4.68,"h":4.695,"l":4.67,"n":605,"o":4.685,"t":"2026-10-16T17:10:00Z","v":114848,"vw":4.682505},{"c":4.695,"h":4.7,"l":4.665,"n":727,"o":4.675,"t":"2026-10-16T17:15:00Z","v":173307,"vw":4.682184},{"c":4.725,"h":4.73,"l":4.695,"n":695,"o":4.695,"t":"2026-10-16T17:20:00Z","v":165348,"vw":4.711711},{"c":4.73,"h":4.74,"l":4.715,"n":600,"o":4.72,"t":"2026-10-16T17:25:00Z","v":123683,"vw":4.724431},{"c":4.74,"h":4.745,"l":4.72,"n":669,"o":4.725,"t":"2026-10-16T17:30:00Z","v":142095,"vw":4.736381},{"c":4.725,"h":4.75,"l":4.72,"n":709,"o":4.74,"t":"2026-10-16T17:35:00Z","v":271162,"vw":4.732185},{"c":4.745,"h":4.76,"l":4.72,"n":643,"o":4.725,"t":"2026-10-16T17:40:00Z","v":171954,"vw":4.742731},{"c":4.715,"h":4.745,"l":4.7126,"n":554,"o":4.7401,"t":"2026-10-16T17:45:00Z","v":202885,"vw":4.728189},{"c":4.705,"h":4.72,"l":4.7,"n":475,"o":4.715,"t":"2026-10-16T17:50:00Z","v":180366,"vw":4.713253},{"c":4.7001,"h":4.71,"l":4.7,"n":559,"o":4.705,"t":"2026-10-16T17:55:00Z","v":109862,"vw":4.705008},{"c":4.69,"h":4.705,"l":4.69,"n":655,"o":4.7,"t":"2026-10-16T18:00:00Z","v":238571,"vw":4.698451},{"c":4.715,"h":4.72,"l":4.6901,"n":479,"o":4.6999,"t":"2026-10-16T18:05:00Z","v":119729,"vw":4.703138},{"c":4.7214,"h":4.73,"l":4.71,"n":410,"o":4.715,"t":"2026-10-16T18:10:00Z","v":112330,"vw":4.717268},{"c":4.7,"h":4.7299,"l":4.7,"n":434,"o":4.7202,"t":"2026-10-16T18:15:00Z","v":140417,"vw":4.715281},{"c":4.695,"h":4.705,"l":4.69,"n":444,"o":4.7001,"t":"2026-10-16T18:20:00Z","v":73198,"vw":4.696612},{"c":4.705,"h":4.71,"l":4.6901,"n":572,"o":4.695,"t":"2026-10-16T18:25:00Z","v":122422,"vw":4.700348},{"c":4.6934,"h":4.71,"l":4.68,"n":663,"o":4.7,"t":"2026-10-16T18:30:00Z","v":227432,"vw":4.694024},{"c":4.6972,"h":4.7,"l":4.68,"n":436,"o":4.695,"t":"2026-10-16T18:35:00Z","v":107048,"vw":4.688823},{"c":4.69,"h":4.7,"l":4.68,"n":431,"o":4.7,"t":"2026-10-16T18:40:00Z","v":99064,"vw":4.692501},{"c":4.675,"h":4.6963,"l":4.66,"n":706,"o":4.69,"t":"2026-10-16T18:45:00Z","v":215402,"vw":4.674095},{"c":4.665,"h":4.68,"l":4.66,"n":411,"o":4.675,"t":"2026-10-16T18:50:00Z","v":144255,"vw":4.667989},{"c":4.675,"h":4.68,"l":4.66,"n":514,"o":4.665,"t":"2026-10-16T18:55:00Z","v":108935,"vw":4.667694},{"c":4.67,"h":4.68,"l":4.66,"n":483,"o":4.675,"t":"2026-10-16T19:00:00Z","v":110118,"vw":4.667108},{"c":4.67,"h":4.68,"l":4.65,"n":794,"o":4.6639,"t":"2026-10-16T19:05:00Z","v":285276,"vw":4.663134},{"c":4.705,"h":4.71,"l":4.665,"n":694,"o":4.665,"t":"2026-10-16T19:10:00Z","v":135420,"vw":4.686375},{"c":4.72,"h":4.7243,"l":4.685,"n":904,"o":4.705,"t":"2026-10-16T19:15:00Z","v":312398,"vw":4.695024},{"c":4.7499,"h":4.75,"l":4.72,"n":713,"o":4.72,"t":"2026-10-16T19:20:00Z","v":193617,"vw":4.731189},{"c":4.745,"h":4.765,"l":4.74,"n":754,"o":4.745,"t":"2026-10-16T19:25:00Z","v":126110,"vw":4.750721},{"c":4.7335,"h":4.755,"l":4.73,"n":760,"o":4.745,"t":"2026-10-16T19:30:00Z","v":175312,"vw":4.741107},{"c":4.725,"h":4.74,"l":4.72,"n":893,"o":4.73,"t":"2026-10-16T19:35:00Z","v":241439,"vw":4.72803},{"c":4.685,"h":4.73,"l":4.68,"n":1230,"o":4.725,"t":"2026-10-16T19:40:00Z","v":462197,"vw":4.700024},{"c":4.705,"h":4.71,"l":4.65,"n":1381,"o":4.685,"t":"2026-10-16T19:45:00Z","v":525623,"vw":4.684826},{"c":4.715,"h":4.72,"l":4.68,"n":1653,"o":4.7,"t":"2026-10-16T19:50:00Z","v":529492,"vw":4.702583},{"c":4.73,"h":4.74,"l":4.71,"n":2552,"o":4.715,"t":"2026-10-16T19:55:00Z","v":1190767,"vw":4.727361},{"c":4.72,"h":4.74,"l":4.71,"n":48,"o":4.727,"t":"2026-10-16T20:00:00Z","v":1137597,"vw":4.720293},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-16T20:05:00Z","v":155,"vw":4.74},{"c":4.73,"h":4.74,"l":4.7227,"n":23,"o":4.74,"t":"2026-10-16T20:10:00Z","v":1748,"vw":4.728197},{"c":4.73,"h":4.74,"l":4.73,"n":24,"o":4.74,"t":"2026-10-16T20:15:00Z","v":2246,"vw":4.733169},{"c":4.72,"h":4.73,"l":4.72,"n":10,"o":4.72,"t":"2026-10-16T20:20:00Z","v":1457,"vw":4.722815},{"c":4.73,"h":4.73,"l":4.73,"n":16,"o":4.73,"t":"2026-10-16T20:25:00Z","v":5722,"vw":4.73},{"c":4.74,"h":4.74,"l":4.73,"n":17,"o":4.73,"t":"2026-10-16T20:30:00Z","v":4968,"vw":4.735983},{"c":4.73,"h":4.735,"l":4.72,"n":8,"o":4.72,"t":"2026-10-16T20:35:00Z","v":38410,"vw":4.720107},{"c":4.7302,"h":4.7464,"l":4.73,"n":12,"o":4.73,"t":"2026-10-16T20:40:00Z","v":1975,"vw":4.733156},{"c":4.74,"h":4.74,"l":4.73,"n":16,"o":4.73,"t":"2026-10-16T20:45:00Z","v":2787,"vw":4.734981},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-16T20:50:00Z","v":102,"vw":4.74},{"c":4.7397,"h":4.7397,"l":4.73,"n":12,"o":4.73,"t":"2026-10-16T20:55:00Z","v":2078,"vw":4.730582},{"c":4.74,"h":4.75,"l":4.73,"n":27,"o":4.73,"t":"2026-10-16T21:00:00Z","v":3728,"vw":4.734571},{"c":4.7331,"h":4.75,"l":4.73,"n":17,"o":4.74,"t":"2026-10-16T21:05:00Z","v":2645,"vw":4.735986},{"c":4.7331,"h":4.7331,"l":4.7331,"n":6,"o":4.7331,"t":"2026-10-16T21:10:00Z","v":874,"vw":4.7331},{"c":4.75,"h":4.75,"l":4.73,"n":9,"o":4.73,"t":"2026-10-16T21:15:00Z","v":751,"vw":4.732933},{"c":4.74,"h":4.75,"l":4.74,"n":10,"o":4.74,"t":"2026-10-16T21:20:00Z","v":1144,"vw":4.741565},{"c":4.75,"h":4.75,"l":4.73,"n":8,"o":4.74,"t":"2026-10-16T21:25:00Z","v":613,"vw":4.73832},{"c":4.7474,"h":4.7474,"l":4.7474,"n":6,"o":4.7474,"t":"2026-10-16T21:30:00Z","v":260,"vw":4.7474},{"c":4.75,"h":4.75,"l":4.73,"n":6,"o":4.7309,"t":"2026-10-16T21:35:00Z","v":571,"vw":4.733733},{"c":4.7398,"h":4.7398,"l":4.73,"n":13,"o":4.73,"t":"2026-10-16T21:40:00Z","v":828,"vw":4.731633},{"c":4.74,"h":4.74,"l":4.74,"n":6,"o":4.74,"t":"2026-10-16T21:45:00Z","v":273,"vw":4.74},{"c":4.74,"h":4.74,"l":4.72,"n":24,"o":4.73,"t":"2026-10-16T21:50:00Z","v":3293,"vw":4.729389},{"c":4.73,"h":4.73,"l":4.7245,"n":15,"o":4.7245,"t":"2026-10-16T21:55:00Z","v":684,"vw":4.725849},{"c":4.7247,"h":4.7247,"l":4.7247,"n":1,"o":4.7247,"t":"2026-10-16T22:00:00Z","v":120,"vw":4.7247},{"c":4.7205,"h":4.73,"l":4.72,"n":11,"o":4.73,"t":"2026-10-16T22:05:00Z","v":1113,"vw":4.721316},{"c":4.7247,"h":4.7247,"l":4.7247,"n":2,"o":4.7247,"t":"2026-10-16T22:10:00Z","v":202,"vw":4.7247},{"c":4.7246,"h":4.7246,"l":4.7209,"n":3,"o":4.7209,"t":"2026-10-16T22:15:00Z","v":5101,"vw":4.720973},{"c":4.7426,"h":4.7426,"l":4.73,"n":12,"o":4.73,"t":"2026-10-16T22:20:00Z","v":620,"vw":4.736635},{"c":4.72,"h":4.7212,"l":4.72,"n":6,"o":4.7212,"t":"2026-10-16T22:25:00Z","v":6115,"vw":4.720157},{"c":4.72,"h":4.72,"l":4.72,"n":24,"o":4.72,"t":"2026-10-16T22:30:00Z","v":876,"vw":4.72},{"c":4.75,"h":4.75,"l":4.71,"n":12,"o":4.7185,"t":"2026-10-16T22:35:00Z","v":37004,"vw":4.720011},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-16T22:45:00Z","v":500,"vw":4.74},{"c":4.71,"h":4.7312,"l":4.71,"n":9,"o":4.7312,"t":"2026-10-16T23:00:00Z","v":1148,"vw":4.720107},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-16T23:10:00Z","v":275,"vw":4.71},{"c":4.7106,"h":4.715,"l":4.7106,"n":9,"o":4.715,"t":"2026-10-16T23:15:00Z","v":1252,"vw":4.711333},{"c":4.7197,"h":4.7197,"l":4.7197,"n":4,"o":4.7197,"t":"2026-10-16T23:20:00Z","v":626,"vw":4.7197},{"c":4.71,"h":4.7115,"l":4.71,"n":4,"o":4.7115,"t":"2026-10-16T23:25:00Z","v":1718,"vw":4.711412},{"c":4.72,"h":4.72,"l":4.71,"n":6,"o":4.71,"t":"2026-10-16T23:30:00Z","v":385,"vw":4.712865},{"c":4.72,"h":4.72,"l":4.72,"n":5,"o":4.72,"t":"2026-10-16T23:35:00Z","v":2600,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-10-16T23:40:00Z","v":3196,"vw":4.72},{"c":4.72,"h":4.7283,"l":4.72,"n":14,"o":4.72,"t":"2026-10-16T23:45:00Z","v":1643,"vw":4.725445},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-10-16T23:50:00Z","v":109,"vw":4.72},{"c":4.72,"h":4.73,"l":4.71,"n":9,"o":4.73,"t":"2026-10-16T23:55:00Z","v":2475,"vw":4.715896},{"c":4.83,"h":4.86,"l":4.81,"n":237,"o":4.86,"t":"2026-10-19T08:00:00Z","v":17792,"vw":4.831018},{"c":4.8412,"h":4.8412,"l":4.8412,"n":4,"o":4.8412,"t":"2026-10-19T08:05:00Z","v":108,"vw":4.8412},{"c":4.85,"h":4.85,"l":4.84,"n":5,"o":4.84,"t":"2026-10-19T08:10:00Z","v":5047,"vw":4.842},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-10-19T08:15:00Z","v":633,"vw":4.84},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-19T08:20:00Z","v":1165,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":5,"o":4.83,"t":"2026-10-19T08:30:00Z","v":600,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-19T08:40:00Z","v":100,"vw":4.83},{"c":4.829,"h":4.829,"l":4.829,"n":3,"o":4.829,"t":"2026-10-19T08:45:00Z","v":257,"vw":4.829},{"c":4.82,"h":4.82,"l":4.82,"n":4,"o":4.82,"t":"2026-10-19T08:55:00Z","v":194,"vw":4.82},{"c":4.81,"h":4.81,"l":4.79,"n":38,"o":4.8,"t":"2026-10-19T09:00:00Z","v":6622,"vw":4.802507},{"c":4.8,"h":4.81,"l":4.8,"n":11,"o":4.81,"t":"2026-10-19T09:05:00Z","v":3237,"vw":4.807556},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-19T09:15:00Z","v":3988,"vw":4.81},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-19T09:20:00Z","v":132,"vw":4.8},{"c":4.81,"h":4.81,"l":4.8,"n":2,"o":4.8,"t":"2026-10-19T09:25:00Z","v":2315,"vw":4.801361},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-10-19T09:50:00Z","v":252,"vw":4.82},{"c":4.82,"h":4.83,"l":4.82,"n":13,"o":4.83,"t":"2026-10-19T09:55:00Z","v":1847,"vw":4.824515},{"c":4.802,"h":4.81,"l":4.8,"n":31,"o":4.81,"t":"2026-10-19T10:00:00Z","v":1838,"vw":4.804816},{"c":4.8,"h":4.8,"l":4.8,"n":22,"o":4.8,"t":"2026-10-19T10:05:00Z","v":1514,"vw":4.8},{"c":4.79,"h":4.8,"l":4.79,"n":98,"o":4.8,"t":"2026-10-19T10:15:00Z","v":4456,"vw":4.798633},{"c":4.8,"h":4.8,"l":4.8,"n":34,"o":4.8,"t":"2026-10-19T10:30:00Z","v":999,"vw":4.8},{"c":4.8,"h":4.81,"l":4.8,"n":5,"o":4.81,"t":"2026-10-19T10:40:00Z","v":626,"vw":4.8078},{"c":4.784,"h":4.784,"l":4.784,"n":13,"o":4.784,"t":"2026-10-19T10:45:00Z","v":129,"vw":4.784},{"c":4.81,"h":4.81,"l":4.81,"n":33,"o":4.81,"t":"2026-10-19T10:50:00Z","v":1220,"vw":4.81},{"c":4.82,"h":4.82,"l":4.82,"n":9,"o":4.82,"t":"2026-10-19T10:55:00Z","v":3888,"vw":4.82},{"c":4.8095,"h":4.8202,"l":4.8,"n":59,"o":4.82,"t":"2026-10-19T11:00:00Z","v":12084,"vw":4.809624},{"c":4.81,"h":4.81,"l":4.8,"n":13,"o":4.8,"t":"2026-10-19T11:05:00Z","v":17038,"vw":4.800088},{"c":4.8067,"h":4.82,"l":4.8067,"n":2,"o":4.82,"t":"2026-10-19T11:10:00Z","v":220,"vw":4.813955},{"c":4.8004,"h":4.8004,"l":4.77,"n":61,"o":4.79,"t":"2026-10-19T11:15:00Z","v":36424,"vw":4.776742},{"c":4.79,"h":4.81,"l":4.78,"n":61,"o":4.78,"t":"2026-10-19T11:20:00Z","v":4312,"vw":4.784422},{"c":4.79,"h":4.79,"l":4.79,"n":4,"o":4.79,"t":"2026-10-19T11:25:00Z","v":133,"vw":4.79},{"c":4.77,"h":4.785,"l":4.77,"n":10,"o":4.785,"t":"2026-10-19T11:30:00Z","v":1851,"vw":4.771379},{"c":4.8,"h":4.8038,"l":4.77,"n":18,"o":4.7701,"t":"2026-10-19T11:35:00Z","v":4079,"vw":4.787698},{"c":4.8,"h":4.8,"l":4.7919,"n":108,"o":4.794,"t":"2026-10-19T11:40:00Z","v":3395,"vw":4.794317},{"c":4.79,"h":4.79,"l":4.79,"n":21,"o":4.79,"t":"2026-10-19T11:45:00Z","v":679,"vw":4.79},{"c":4.7915,"h":4.7915,"l":4.7915,"n":2,"o":4.7915,"t":"2026-10-19T11:50:00Z","v":350,"vw":4.7915},{"c":4.79,"h":4.8,"l":4.79,"n":11,"o":4.8,"t":"2026-10-19T12:00:00Z","v":945,"vw":4.797963},{"c":4.8194,"h":4.8194,"l":4.8,"n":23,"o":4.8,"t":"2026-10-19T12:05:00Z","v":3730,"vw":4.801643},{"c":4.82,"h":4.82,"l":4.81,"n":34,"o":4.8185,"t":"2026-10-19T12:10:00Z","v":9634,"vw":4.81758},{"c":4.84,"h":4.85,"l":4.83,"n":50,"o":4.85,"t":"2026-10-19T12:15:00Z","v":10377,"vw":4.844186},{"c":4.82,"h":4.84,"l":4.82,"n":26,"o":4.8389,"t":"2026-10-19T12:20:00Z","v":6884,"vw":4.824949},{"c":4.84,"h":4.84,"l":4.82,"n":13,"o":4.82,"t":"2026-10-19T12:25:00Z","v":4777,"vw":4.834814},{"c":4.82,"h":4.83,"l":4.82,"n":24,"o":4.8298,"t":"2026-10-19T12:30:00Z","v":1375,"vw":4.8282},{"c":4.83,"h":4.83,"l":4.8285,"n":13,"o":4.8285,"t":"2026-10-19T12:35:00Z","v":6647,"vw":4.828615},{"c":4.82,"h":4.82,"l":4.8194,"n":22,"o":4.82,"t":"2026-10-19T12:40:00Z","v":2482,"vw":4.819913},{"c":4.8101,"h":4.8197,"l":4.81,"n":37,"o":4.81,"t":"2026-10-19T12:45:00Z","v":7401,"vw":4.812095},{"c":4.8,"h":4.8098,"l":4.8,"n":13,"o":4.805,"t":"2026-10-19T12:50:00Z","v":753,"vw":4.803395},{"c":4.81,"h":4.81,"l":4.8,"n":10,"o":4.8,"t":"2026-10-19T12:55:00Z","v":3175,"vw":4.806466},{"c":4.81,"h":4.82,"l":4.8,"n":37,"o":4.8094,"t":"2026-10-19T13:00:00Z","v":2802,"vw":4.814502},{"c":4.8,"h":4.8189,"l":4.8,"n":14,"o":4.8189,"t":"2026-10-19T13:05:00Z","v":574,"vw":4.806},{"c":4.81,"h":4.82,"l":4.81,"n":42,"o":4.8189,"t":"2026-10-19T13:10:00Z","v":5288,"vw":4.81462},{"c":4.81,"h":4.82,"l":4.8,"n":39,"o":4.8189,"t":"2026-10-19T13:15:00Z","v":3582,"vw":4.808103},{"c":4.8,"h":4.81,"l":4.79,"n":59,"o":4.81,"t":"2026-10-19T13:20:00Z","v":12773,"vw":4.799485},{"c":4.81,"h":4.84,"l":4.78,"n":251,"o":4.8,"t":"2026-10-19T13:25:00Z","v":24744,"vw":4.79914},{"c":4.725,"h":4.82,"l":4.705,"n":1913,"o":4.81,"t":"2026-10-19T13:30:00Z","v":525875,"vw":4.761836},{"c":4.685,"h":4.7299,"l":4.67,"n":1198,"o":4.7213,"t":"2026-10-19T13:35:00Z","v":331815,"vw":4.703297},{"c":4.6999,"h":4.72,"l":4.68,"n":870,"o":4.685,"t":"2026-10-19T13:40:00Z","v":289082,"vw":4.701787},{"c":4.71,"h":4.72,"l":4.68,"n":899,"o":4.695,"t":"2026-10-19T13:45:00Z","v":185203,"vw":4.699981},{"c":4.695,"h":4.73,"l":4.69,"n":664,"o":4.7199,"t":"2026-10-19T13:50:00Z","v":157005,"vw":4.703468},{"c":4.68,"h":4.705,"l":4.67,"n":708,"o":4.69,"t":"2026-10-19T13:55:00Z","v":178219,"vw":4.693269},{"c":4.69,"h":4.6901,"l":4.67,"n":792,"o":4.6701,"t":"2026-10-19T14:00:00Z","v":135393,"vw":4.682278},{"c":4.68,"h":4.7,"l":4.68,"n":656,"o":4.6801,"t":"2026-10-19T14:05:00Z","v":84813,"vw":4.691614},{"c":4.7399,"h":4.74,"l":4.67,"n":1126,"o":4.685,"t":"2026-10-19T14:10:00Z","v":390406,"vw":4.686369},{"c":4.755,"h":4.7799,"l":4.74,"n":1033,"o":4.74,"t":"2026-10-19T14:15:00Z","v":318521,"vw":4.76366},{"c":4.74,"h":4.76,"l":4.74,"n":644,"o":4.755,"t":"2026-10-19T14:20:00Z","v":208311,"vw":4.749312},{"c":4.735,"h":4.75,"l":4.73,"n":559,"o":4.74,"t":"2026-10-19T14:25:00Z","v":105569,"vw":4.736169},{"c":4.7,"h":4.74,"l":4.7,"n":579,"o":4.735,"t":"2026-10-19T14:30:00Z","v":99561,"vw":4.718024},{"c":4.705,"h":4.715,"l":4.69,"n":782,"o":4.705,"t":"2026-10-19T14:35:00Z","v":144442,"vw":4.703704},{"c":4.695,"h":4.71,"l":4.69,"n":466,"o":4.71,"t":"2026-10-19T14:40:00Z","v":109117,"vw":4.700926},{"c":4.705,"h":4.7261,"l":4.695,"n":700,"o":4.7,"t":"2026-10-19T14:45:00Z","v":137524,"vw":4.713825},{"c":4.695,"h":4.71,"l":4.69,"n":567,"o":4.705,"t":"2026-10-19T14:50:00Z","v":122013,"vw":4.69969},{"c":4.695,"h":4.7,"l":4.69,"n":525,"o":4.6972,"t":"2026-10-19T14:55:00Z","v":91307,"vw":4.695051},{"c":4.69,"h":4.71,"l":4.69,"n":548,"o":4.695,"t":"2026-10-19T15:00:00Z","v":83827,"vw":4.698774},{"c":4.705,"h":4.71,"l":4.695,"n":614,"o":4.695,"t":"2026-10-19T15:05:00Z","v":90970,"vw":4.701971},{"c":4.705,"h":4.71,"l":4.7,"n":517,"o":4.7091,"t":"2026-10-19T15:10:00Z","v":63430,"vw":4.705716},{"c":4.715,"h":4.72,"l":4.7,"n":605,"o":4.705,"t":"2026-10-19T15:15:00Z","v":116478,"vw":4.71199},{"c":4.72,"h":4.73,"l":4.71,"n":611,"o":4.715,"t":"2026-10-19T15:20:00Z","v":83680,"vw":4.721033},{"c":4.73,"h":4.73,"l":4.711,"n":554,"o":4.725,"t":"2026-10-19T15:25:00Z","v":78301,"vw":4.722252},{"c":4.7284,"h":4.74,"l":4.7101,"n":632,"o":4.725,"t":"2026-10-19T15:30:00Z","v":123297,"vw":4.725997},{"c":4.72,"h":4.73,"l":4.72,"n":512,"o":4.7299,"t":"2026-10-19T15:35:00Z","v":74281,"vw":4.726405},{"c":4.735,"h":4.74,"l":4.72,"n":608,"o":4.725,"t":"2026-10-19T15:40:00Z","v":84062,"vw":4.73059},{"c":4.7201,"h":4.735,"l":4.72,"n":677,"o":4.7309,"t":"2026-10-19T15:45:00Z","v":145057,"vw":4.728207},{"c":4.715,"h":4.7269,"l":4.7001,"n":630,"o":4.7209,"t":"2026-10-19T15:50:00Z","v":119042,"vw":4.714554},{"c":4.72,"h":4.736,"l":4.71,"n":645,"o":4.72,"t":"2026-10-19T15:55:00Z","v":90523,"vw":4.723374},{"c":4.7013,"h":4.72,"l":4.7,"n":644,"o":4.7195,"t":"2026-10-19T16:00:00Z","v":98690,"vw":4.710093},{"c":4.685,"h":4.71,"l":4.68,"n":697,"o":4.7,"t":"2026-10-19T16:05:00Z","v":70824,"vw":4.692371},{"c":4.695,"h":4.7,"l":4.68,"n":492,"o":4.68,"t":"2026-10-19T16:10:00Z","v":62132,"vw":4.688544},{"c":4.695,"h":4.7,"l":4.69,"n":503,"o":4.6952,"t":"2026-10-19T16:15:00Z","v":33804,"vw":4.695187},{"c":4.685,"h":4.6999,"l":4.68,"n":488,"o":4.69,"t":"2026-10-19T16:20:00Z","v":61275,"vw":4.685509},{"c":4.68,"h":4.69,"l":4.67,"n":629,"o":4.6851,"t":"2026-10-19T16:25:00Z","v":75198,"vw":4.680286},{"c":4.655,"h":4.6751,"l":4.65,"n":863,"o":4.6751,"t":"2026-10-19T16:30:00Z","v":116941,"vw":4.66144},{"c":4.655,"h":4.66,"l":4.65,"n":497,"o":4.655,"t":"2026-10-19T16:35:00Z","v":42667,"vw":4.653924},{"c":4.655,"h":4.66,"l":4.65,"n":426,"o":4.65,"t":"2026-10-19T16:40:00Z","v":50114,"vw":4.656303},{"c":4.64,"h":4.66,"l":4.64,"n":707,"o":4.655,"t":"2026-10-19T16:45:00Z","v":82446,"vw":4.647383},{"c":4.63,"h":4.6401,"l":4.63,"n":599,"o":4.6401,"t":"2026-10-19T16:50:00Z","v":107050,"vw":4.63496},{"c":4.62,"h":4.64,"l":4.62,"n":539,"o":4.6303,"t":"2026-10-19T16:55:00Z","v":73930,"vw":4.631768},{"c":4.625,"h":4.63,"l":4.61,"n":628,"o":4.62,"t":"2026-10-19T17:00:00Z","v":65200,"vw":4.619907},{"c":4.615,"h":4.63,"l":4.61,"n":521,"o":4.62,"t":"2026-10-19T17:05:00Z","v":59651,"vw":4.618627},{"c":4.64,"h":4.64,"l":4.6,"n":786,"o":4.61,"t":"2026-10-19T17:10:00Z","v":235412,"vw":4.622235},{"c":4.6709,"h":4.675,"l":4.635,"n":805,"o":4.635,"t":"2026-10-19T17:15:00Z","v":253757,"vw":4.661056},{"c":4.675,"h":4.68,"l":4.66,"n":547,"o":4.675,"t":"2026-10-19T17:20:00Z","v":157125,"vw":4.670534},{"c":4.675,"h":4.68,"l":4.6701,"n":422,"o":4.6701,"t":"2026-10-19T17:25:00Z","v":27306,"vw":4.676785},{"c":4.675,"h":4.68,"l":4.67,"n":610,"o":4.675,"t":"2026-10-19T17:30:00Z","v":85421,"vw":4.676028},{"c":4.68,"h":4.68,"l":4.67,"n":488,"o":4.675,"t":"2026-10-19T17:35:00Z","v":41480,"vw":4.677856},{"c":4.68,"h":4.69,"l":4.67,"n":831,"o":4.675,"t":"2026-10-19T17:40:00Z","v":132810,"vw":4.682112},{"c":4.6622,"h":4.68,"l":4.66,"n":579,"o":4.68,"t":"2026-10-19T17:45:00Z","v":116207,"vw":4.67382},{"c":4.66,"h":4.67,"l":4.66,"n":393,"o":4.665,"t":"2026-10-19T17:50:00Z","v":61712,"vw":4.664125},{"c":4.665,"h":4.67,"l":4.66,"n":574,"o":4.665,"t":"2026-10-19T17:55:00Z","v":48286,"vw":4.66435},{"c":4.6401,"h":4.6667,"l":4.63,"n":867,"o":4.665,"t":"2026-10-19T18:00:00Z","v":150437,"vw":4.646226},{"c":4.645,"h":4.65,"l":4.63,"n":618,"o":4.645,"t":"2026-10-19T18:05:00Z","v":106197,"vw":4.641316},{"c":4.645,"h":4.65,"l":4.64,"n":383,"o":4.6461,"t":"2026-10-19T18:10:00Z","v":46269,"vw":4.644409},{"c":4.655,"h":4.655,"l":4.64,"n":527,"o":4.645,"t":"2026-10-19T18:15:00Z","v":89366,"vw":4.649627},{"c":4.655,"h":4.67,"l":4.65,"n":613,"o":4.655,"t":"2026-10-19T18:20:00Z","v":143538,"vw":4.6586},{"c":4.655,"h":4.66,"l":4.65,"n":494,"o":4.651,"t":"2026-10-19T18:25:00Z","v":78392,"vw":4.651363},{"c":4.6401,"h":4.66,"l":4.625,"n":995,"o":4.655,"t":"2026-10-19T18:30:00Z","v":380929,"vw":4.64757},{"c":4.64,"h":4.66,"l":4.64,"n":526,"o":4.65,"t":"2026-10-19T18:35:00Z","v":276819,"vw":4.653616},{"c":4.665,"h":4.665,"l":4.64,"n":476,"o":4.645,"t":"2026-10-19T18:40:00Z","v":67738,"vw":4.654499},{"c":4.67,"h":4.68,"l":4.6615,"n":573,"o":4.67,"t":"2026-10-19T18:45:00Z","v":107801,"vw":4.672837},{"c":4.68,"h":4.68,"l":4.67,"n":383,"o":4.6799,"t":"2026-10-19T18:50:00Z","v":36433,"vw":4.67598},{"c":4.67,"h":4.69,"l":4.67,"n":550,"o":4.68,"t":"2026-10-19T18:55:00Z","v":314206,"vw":4.679894},{"c":4.68,"h":4.685,"l":4.66,"n":940,"o":4.675,"t":"2026-10-19T19:00:00Z","v":394640,"vw":4.675905},{"c":4.68,"h":4.6899,"l":4.67,"n":440,"o":4.68,"t":"2026-10-19T19:05:00Z","v":71588,"vw":4.679982},{"c":4.6801,"h":4.69,"l":4.675,"n":445,"o":4.68,"t":"2026-10-19T19:10:00Z","v":64016,"vw":4.68269},{"c":4.7,"h":4.7,"l":4.68,"n":508,"o":4.6814,"t":"2026-10-19T19:15:00Z","v":63293,"vw":4.689358},{"c":4.7122,"h":4.72,"l":4.69,"n":731,"o":4.7,"t":"2026-10-19T19:20:00Z","v":165059,"vw":4.702644},{"c":4.71,"h":4.72,"l":4.665,"n":870,"o":4.72,"t":"2026-10-19T19:25:00Z","v":246574,"vw":4.685418},{"c":4.715,"h":4.72,"l":4.702,"n":474,"o":4.705,"t":"2026-10-19T19:30:00Z","v":88080,"vw":4.711363},{"c":4.725,"h":4.73,"l":4.71,"n":541,"o":4.715,"t":"2026-10-19T19:35:00Z","v":110573,"vw":4.722235},{"c":4.71,"h":4.74,"l":4.71,"n":850,"o":4.725,"t":"2026-10-19T19:40:00Z","v":375712,"vw":4.727246},{"c":4.695,"h":4.715,"l":4.69,"n":642,"o":4.715,"t":"2026-10-19T19:45:00Z","v":125494,"vw":4.701912},{"c":4.675,"h":4.6977,"l":4.67,"n":992,"o":4.695,"t":"2026-10-19T19:50:00Z","v":251863,"vw":4.674653},{"c":4.655,"h":4.67,"l":4.64,"n":2279,"o":4.67,"t":"2026-10-19T19:55:00Z","v":531096,"vw":4.649299},{"c":4.665,"h":4.665,"l":4.65,"n":81,"o":4.65,"t":"2026-10-19T20:00:00Z","v":644042,"vw":4.650026},{"c":4.65,"h":4.67,"l":4.65,"n":13,"o":4.6666,"t":"2026-10-19T20:05:00Z","v":9172,"vw":4.65151},{"c":4.65,"h":4.67,"l":4.65,"n":25,"o":4.67,"t":"2026-10-19T20:10:00Z","v":925,"vw":4.657266},{"c":4.6597,"h":4.66,"l":4.6505,"n":9,"o":4.6505,"t":"2026-10-19T20:20:00Z","v":5698,"vw":4.65949},{"c":4.66,"h":4.66,"l":4.65,"n":12,"o":4.6515,"t":"2026-10-19T20:25:00Z","v":6545,"vw":4.650508},{"c":4.65,"h":4.65,"l":4.65,"n":7,"o":4.65,"t":"2026-10-19T20:30:00Z","v":226,"vw":4.65},{"c":4.6685,"h":4.6685,"l":4.65,"n":17,"o":4.65,"t":"2026-10-19T20:35:00Z","v":11365,"vw":4.654023},{"c":4.6695,"h":4.6695,"l":4.66,"n":7,"o":4.66,"t":"2026-10-19T20:40:00Z","v":1709,"vw":4.661206},{"c":4.66,"h":4.67,"l":4.66,"n":7,"o":4.67,"t":"2026-10-19T20:45:00Z","v":1770,"vw":4.665714},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-10-19T20:50:00Z","v":2535,"vw":4.66},{"c":4.6698,"h":4.67,"l":4.6698,"n":3,"o":4.67,"t":"2026-10-19T20:55:00Z","v":740,"vw":4.669971},{"c":4.6601,"h":4.6615,"l":4.66,"n":16,"o":4.6615,"t":"2026-10-19T21:00:00Z","v":13450,"vw":4.660598},{"c":4.6503,"h":4.66,"l":4.6503,"n":6,"o":4.66,"t":"2026-10-19T21:05:00Z","v":10165,"vw":4.659853},{"c":4.6594,"h":4.66,"l":4.6594,"n":11,"o":4.66,"t":"2026-10-19T21:10:00Z","v":544,"vw":4.65964},{"c":4.6502,"h":4.6502,"l":4.65,"n":7,"o":4.65,"t":"2026-10-19T21:15:00Z","v":1089,"vw":4.650032},{"c":4.6596,"h":4.6596,"l":4.65,"n":10,"o":4.65,"t":"2026-10-19T21:20:00Z","v":531,"vw":4.652248},{"c":4.66,"h":4.66,"l":4.65,"n":7,"o":4.66,"t":"2026-10-19T21:25:00Z","v":920,"vw":4.65375},{"c":4.66,"h":4.66,"l":4.6501,"n":10,"o":4.6501,"t":"2026-10-19T21:30:00Z","v":1097,"vw":4.652815},{"c":4.66,"h":4.66,"l":4.6597,"n":2,"o":4.6597,"t":"2026-10-19T21:35:00Z","v":1100,"vw":4.659727},{"c":4.66,"h":4.66,"l":4.65,"n":11,"o":4.6596,"t":"2026-10-19T21:40:00Z","v":5435,"vw":4.652234},{"c":4.6585,"h":4.6585,"l":4.6585,"n":4,"o":4.6585,"t":"2026-10-19T21:45:00Z","v":213,"vw":4.6585},{"c":4.652,"h":4.66,"l":4.65,"n":13,"o":4.65,"t":"2026-10-19T21:50:00Z","v":13790,"vw":4.651138},{"c":4.64,"h":4.6599,"l":4.64,"n":26,"o":4.6599,"t":"2026-10-19T21:55:00Z","v":4414,"vw":4.652452},{"c":4.62,"h":4.65,"l":4.62,"n":10,"o":4.65,"t":"2026-10-19T22:00:00Z","v":734,"vw":4.644177},{"c":4.65,"h":4.65,"l":4.65,"n":8,"o":4.65,"t":"2026-10-19T22:05:00Z","v":623,"vw":4.65},{"c":4.6345,"h":4.65,"l":4.6345,"n":9,"o":4.6478,"t":"2026-10-19T22:10:00Z","v":2253,"vw":4.648239},{"c":4.64,"h":4.65,"l":4.62,"n":5,"o":4.6493,"t":"2026-10-19T22:15:00Z","v":1680,"vw":4.639875},{"c":4.64,"h":4.65,"l":4.64,"n":9,"o":4.65,"t":"2026-10-19T22:25:00Z","v":15379,"vw":4.640066},{"c":4.6454,"h":4.65,"l":4.6267,"n":7,"o":4.65,"t":"2026-10-19T22:30:00Z","v":1829,"vw":4.644821},{"c":4.65,"h":4.65,"l":4.62,"n":2,"o":4.62,"t":"2026-10-19T22:35:00Z","v":433,"vw":4.643072},{"c":4.64,"h":4.65,"l":4.6309,"n":17,"o":4.65,"t":"2026-10-19T22:40:00Z","v":1209,"vw":4.637769},{"c":4.6481,"h":4.6481,"l":4.6481,"n":4,"o":4.6481,"t":"2026-10-19T22:45:00Z","v":112,"vw":4.6481},{"c":4.65,"h":4.65,"l":4.63,"n":22,"o":4.6488,"t":"2026-10-19T22:50:00Z","v":2920,"vw":4.640135},{"c":4.6557,"h":4.6557,"l":4.6557,"n":1,"o":4.6557,"t":"2026-10-19T23:00:00Z","v":100,"vw":4.6557},{"c":4.6485,"h":4.65,"l":4.6485,"n":2,"o":4.65,"t":"2026-10-19T23:10:00Z","v":300,"vw":4.649},{"c":4.6344,"h":4.6344,"l":4.6344,"n":1,"o":4.6344,"t":"2026-10-19T23:15:00Z","v":1000,"vw":4.6344},{"c":4.6557,"h":4.6557,"l":4.6465,"n":17,"o":4.6465,"t":"2026-10-19T23:20:00Z","v":645,"vw":4.648246},{"c":4.6407,"h":4.6407,"l":4.6407,"n":2,"o":4.6407,"t":"2026-10-19T23:30:00Z","v":350,"vw":4.6407},{"c":4.65,"h":4.65,"l":4.65,"n":6,"o":4.65,"t":"2026-10-19T23:35:00Z","v":575,"vw":4.65},{"c":4.65,"h":4.65,"l":4.64,"n":5,"o":4.64,"t":"2026-10-19T23:45:00Z","v":687,"vw":4.648525},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-10-19T23:50:00Z","v":243,"vw":4.66},{"c":4.66,"h":4.66,"l":4.63,"n":4,"o":4.63,"t":"2026-10-19T23:55:00Z","v":4067,"vw":4.6585},{"c":4.64,"h":4.66,"l":4.63,"n":139,"o":4.66,"t":"2026-10-20T08:00:00Z","v":8579,"vw":4.643378},{"c":4.64,"h":4.64,"l":4.64,"n":11,"o":4.64,"t":"2026-10-20T08:05:00Z","v":581,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-20T08:10:00Z","v":601,"vw":4.64},{"c":4.65,"h":4.65,"l":4.65,"n":30,"o":4.65,"t":"2026-10-20T08:20:00Z","v":1819,"vw":4.65},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-20T08:35:00Z","v":7291,"vw":4.64},{"c":4.6683,"h":4.6683,"l":4.6683,"n":1,"o":4.6683,"t":"2026-10-20T08:40:00Z","v":100,"vw":4.6683},{"c":4.63,"h":4.63,"l":4.63,"n":18,"o":4.63,"t":"2026-10-20T09:00:00Z","v":200,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":36,"o":4.63,"t":"2026-10-20T09:05:00Z","v":3327,"vw":4.63},{"c":4.66,"h":4.66,"l":4.615,"n":3,"o":4.615,"t":"2026-10-20T09:15:00Z","v":2180,"vw":4.618506},{"c":4.62,"h":4.62,"l":4.62,"n":9,"o":4.62,"t":"2026-10-20T09:25:00Z","v":228,"vw":4.62},{"c":4.6101,"h":4.6101,"l":4.6101,"n":1,"o":4.6101,"t":"2026-10-20T09:30:00Z","v":500,"vw":4.6101},{"c":4.64,"h":4.64,"l":4.635,"n":2,"o":4.635,"t":"2026-10-20T09:35:00Z","v":375,"vw":4.63808},{"c":4.63,"h":4.63,"l":4.63,"n":8,"o":4.63,"t":"2026-10-20T09:45:00Z","v":520,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-20T10:05:00Z","v":200,"vw":4.63},{"c":4.64,"h":4.64,"l":4.64,"n":6,"o":4.64,"t":"2026-10-20T10:15:00Z","v":391,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-20T10:20:00Z","v":383,"vw":4.64},{"c":4.6216,"h":4.6216,"l":4.6216,"n":1,"o":4.6216,"t":"2026-10-20T10:25:00Z","v":2200,"vw":4.6216},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-20T10:30:00Z","v":159,"vw":4.63},{"c":4.6302,"h":4.6302,"l":4.6302,"n":2,"o":4.6302,"t":"2026-10-20T10:40:00Z","v":151,"vw":4.6302},{"c":4.6317,"h":4.64,"l":4.6301,"n":16,"o":4.64,"t":"2026-10-20T11:00:00Z","v":3789,"vw":4.63381},{"c":4.62,"h":4.63,"l":4.61,"n":46,"o":4.63,"t":"2026-10-20T11:05:00Z","v":3892,"vw":4.620239},{"c":4.62,"h":4.62,"l":4.61,"n":15,"o":4.6101,"t":"2026-10-20T11:10:00Z","v":24152,"vw":4.610571},{"c":4.6136,"h":4.62,"l":4.611,"n":24,"o":4.62,"t":"2026-10-20T11:15:00Z","v":5797,"vw":4.615084},{"c":4.6,"h":4.61,"l":4.5911,"n":114,"o":4.61,"t":"2026-10-20T11:20:00Z","v":16570,"vw":4.59977},{"c":4.61,"h":4.61,"l":4.6015,"n":5,"o":4.6015,"t":"2026-10-20T11:25:00Z","v":265,"vw":4.606368},{"c":4.6,"h":4.61,"l":4.6,"n":6,"o":4.61,"t":"2026-10-20T11:30:00Z","v":5300,"vw":4.609607},{"c":4.6,"h":4.602,"l":4.6,"n":7,"o":4.6019,"t":"2026-10-20T11:35:00Z","v":2006,"vw":4.60045},{"c":4.61,"h":4.63,"l":4.61,"n":8,"o":4.63,"t":"2026-10-20T11:40:00Z","v":475,"vw":4.620704},{"c":4.602,"h":4.63,"l":4.6015,"n":15,"o":4.61,"t":"2026-10-20T11:45:00Z","v":7801,"vw":4.602674},{"c":4.605,"h":4.6085,"l":4.6,"n":15,"o":4.6005,"t":"2026-10-20T11:50:00Z","v":61878,"vw":4.600057},{"c":4.6001,"h":4.6004,"l":4.6001,"n":8,"o":4.6004,"t":"2026-10-20T11:55:00Z","v":761,"vw":4.60024},{"c":4.61,"h":4.61,"l":4.6,"n":29,"o":4.6002,"t":"2026-10-20T12:00:00Z","v":1221,"vw":4.603297},{"c":4.5931,"h":4.6,"l":4.5931,"n":21,"o":4.6,"t":"2026-10-20T12:05:00Z","v":4200,"vw":4.596387},{"c":4.59,"h":4.6,"l":4.59,"n":29,"o":4.5902,"t":"2026-10-20T12:10:00Z","v":6973,"vw":4.593032},{"c":4.59,"h":4.595,"l":4.59,"n":10,"o":4.595,"t":"2026-10-20T12:15:00Z","v":5002,"vw":4.590245},{"c":4.5908,"h":4.5908,"l":4.5908,"n":3,"o":4.5908,"t":"2026-10-20T12:20:00Z","v":146,"vw":4.5908},{"c":4.59,"h":4.59,"l":4.58,"n":41,"o":4.59,"t":"2026-10-20T12:30:00Z","v":2049,"vw":4.584116},{"c":4.6,"h":4.6,"l":4.58,"n":34,"o":4.5804,"t":"2026-10-20T12:35:00Z","v":3849,"vw":4.593862},{"c":4.6004,"h":4.61,"l":4.6,"n":86,"o":4.6,"t":"2026-10-20T12:40:00Z","v":28336,"vw":4.601986},{"c":4.62,"h":4.6205,"l":4.615,"n":10,"o":4.615,"t":"2026-10-20T12:45:00Z","v":3377,"vw":4.61999},{"c":4.614,"h":4.62,"l":4.614,"n":23,"o":4.615,"t":"2026-10-20T12:50:00Z","v":2771,"vw":4.615},{"c":4.62,"h":4.64,"l":4.6131,"n":19,"o":4.62,"t":"2026-10-20T12:55:00Z","v":3046,"vw":4.619349},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-10-20T13:00:00Z","v":305,"vw":4.62},{"c":4.61,"h":4.62,"l":4.61,"n":23,"o":4.62,"t":"2026-10-20T13:05:00Z","v":5135,"vw":4.610244},{"c":4.6097,"h":4.61,"l":4.6097,"n":11,"o":4.61,"t":"2026-10-20T13:10:00Z","v":2700,"vw":4.609968},{"c":4.6005,"h":4.6097,"l":4.6003,"n":8,"o":4.6003,"t":"2026-10-20T13:15:00Z","v":641,"vw":4.601964},{"c":4.59,"h":4.6,"l":4.59,"n":20,"o":4.6,"t":"2026-10-20T13:20:00Z","v":9797,"vw":4.599401},{"c":4.63,"h":4.63,"l":4.61,"n":103,"o":4.61,"t":"2026-10-20T13:25:00Z","v":6958,"vw":4.618712},{"c":4.625,"h":4.66,"l":4.6,"n":1514,"o":4.62,"t":"2026-10-20T13:30:00Z","v":478815,"vw":4.627407},{"c":4.66,"h":4.675,"l":4.62,"n":729,"o":4.6262,"t":"2026-10-20T13:35:00Z","v":228836,"vw":4.648262},{"c":4.625,"h":4.67,"l":4.625,"n":682,"o":4.665,"t":"2026-10-20T13:40:00Z","v":174239,"vw":4.64741},{"c":4.6687,"h":4.6693,"l":4.62,"n":694,"o":4.625,"t":"2026-10-20T13:45:00Z","v":187392,"vw":4.634631},{"c":4.655,"h":4.67,"l":4.64,"n":491,"o":4.665,"t":"2026-10-20T13:50:00Z","v":142584,"vw":4.645994},{"c":4.665,"h":4.67,"l":4.6401,"n":675,"o":4.6503,"t":"2026-10-20T13:55:00Z","v":164360,"vw":4.656134},{"c":4.665,"h":4.7,"l":4.66,"n":763,"o":4.665,"t":"2026-10-20T14:00:00Z","v":224502,"vw":4.677838},{"c":4.685,"h":4.69,"l":4.66,"n":583,"o":4.665,"t":"2026-10-20T14:05:00Z","v":103455,"vw":4.676728},{"c":4.695,"h":4.705,"l":4.68,"n":707,"o":4.69,"t":"2026-10-20T14:10:00Z","v":144240,"vw":4.694658},{"c":4.73,"h":4.74,"l":4.6923,"n":612,"o":4.6923,"t":"2026-10-20T14:15:00Z","v":126475,"vw":4.714308},{"c":4.745,"h":4.75,"l":4.71,"n":667,"o":4.73,"t":"2026-10-20T14:20:00Z","v":111566,"vw":4.726544},{"c":4.78,"h":4.78,"l":4.735,"n":861,"o":4.745,"t":"2026-10-20T14:25:00Z","v":198958,"vw":4.760278},{"c":4.745,"h":4.795,"l":4.7401,"n":815,"o":4.78,"t":"2026-10-20T14:30:00Z","v":168390,"vw":4.76514},{"c":4.76,"h":4.77,"l":4.7401,"n":505,"o":4.745,"t":"2026-10-20T14:35:00Z","v":155674,"vw":4.758714},{"c":4.7778,"h":4.79,"l":4.76,"n":565,"o":4.76,"t":"2026-10-20T14:40:00Z","v":274441,"vw":4.779673},{"c":4.765,"h":4.7971,"l":4.76,"n":666,"o":4.7701,"t":"2026-10-20T14:45:00Z","v":149721,"vw":4.779975},{"c":4.775,"h":4.78,"l":4.75,"n":537,"o":4.77,"t":"2026-10-20T14:50:00Z","v":156635,"vw":4.759469},{"c":4.785,"h":4.8,"l":4.775,"n":433,"o":4.775,"t":"2026-10-20T14:55:00Z","v":72257,"vw":4.786541},{"c":4.775,"h":4.7893,"l":4.77,"n":514,"o":4.78,"t":"2026-10-20T15:00:00Z","v":148592,"vw":4.779643},{"c":4.7771,"h":4.78,"l":4.7601,"n":454,"o":4.77,"t":"2026-10-20T15:05:00Z","v":76363,"vw":4.771267},{"c":4.725,"h":4.775,"l":4.71,"n":727,"o":4.775,"t":"2026-10-20T15:10:00Z","v":162608,"vw":4.745087},{"c":4.745,"h":4.75,"l":4.72,"n":622,"o":4.73,"t":"2026-10-20T15:15:00Z","v":143830,"vw":4.738338},{"c":4.735,"h":4.75,"l":4.73,"n":477,"o":4.74,"t":"2026-10-20T15:20:00Z","v":180499,"vw":4.745914},{"c":4.735,"h":4.75,"l":4.73,"n":521,"o":4.735,"t":"2026-10-20T15:25:00Z","v":149745,"vw":4.734035},{"c":4.725,"h":4.735,"l":4.71,"n":510,"o":4.735,"t":"2026-10-20T15:30:00Z","v":102973,"vw":4.718957},{"c":4.711,"h":4.7299,"l":4.71,"n":560,"o":4.7285,"t":"2026-10-20T15:35:00Z","v":121715,"vw":4.717196},{"c":4.73,"h":4.74,"l":4.7114,"n":596,"o":4.715,"t":"2026-10-20T15:40:00Z","v":80302,"vw":4.730083},{"c":4.74,"h":4.74,"l":4.73,"n":374,"o":4.7301,"t":"2026-10-20T15:45:00Z","v":54531,"vw":4.733678},{"c":4.72,"h":4.74,"l":4.71,"n":777,"o":4.735,"t":"2026-10-20T15:50:00Z","v":236436,"vw":4.722361},{"c":4.71,"h":4.73,"l":4.705,"n":660,"o":4.725,"t":"2026-10-20T15:55:00Z","v":246245,"vw":4.718012},{"c":4.72,"h":4.72,"l":4.71,"n":396,"o":4.715,"t":"2026-10-20T16:00:00Z","v":55089,"vw":4.715144},{"c":4.725,"h":4.73,"l":4.71,"n":452,"o":4.7103,"t":"2026-10-20T16:05:00Z","v":58666,"vw":4.720081},{"c":4.72,"h":4.72,"l":4.71,"n":365,"o":4.72,"t":"2026-10-20T16:10:00Z","v":38591,"vw":4.716186},{"c":4.7,"h":4.73,"l":4.7,"n":556,"o":4.715,"t":"2026-10-20T16:15:00Z","v":103578,"vw":4.714632},{"c":4.705,"h":4.7176,"l":4.7,"n":387,"o":4.705,"t":"2026-10-20T16:20:00Z","v":58390,"vw":4.709119},{"c":4.715,"h":4.72,"l":4.7023,"n":362,"o":4.71,"t":"2026-10-20T16:25:00Z","v":38619,"vw":4.709541},{"c":4.72,"h":4.72,"l":4.71,"n":361,"o":4.715,"t":"2026-10-20T16:30:00Z","v":37238,"vw":4.715139},{"c":4.725,"h":4.73,"l":4.71,"n":411,"o":4.72,"t":"2026-10-20T16:35:00Z","v":55416,"vw":4.71975},{"c":4.725,"h":4.73,"l":4.72,"n":379,"o":4.72,"t":"2026-10-20T16:40:00Z","v":35272,"vw":4.725275},{"c":4.73,"h":4.735,"l":4.72,"n":467,"o":4.725,"t":"2026-10-20T16:45:00Z","v":32280,"vw":4.728013},{"c":4.715,"h":4.735,"l":4.71,"n":474,"o":4.73,"t":"2026-10-20T16:50:00Z","v":51406,"vw":4.722716},{"c":4.72,"h":4.73,"l":4.71,"n":528,"o":4.715,"t":"2026-10-20T16:55:00Z","v":52237,"vw":4.719109},{"c":4.715,"h":4.72,"l":4.71,"n":350,"o":4.715,"t":"2026-10-20T17:00:00Z","v":28442,"vw":4.715212},{"c":4.715,"h":4.72,"l":4.71,"n":419,"o":4.715,"t":"2026-10-20T17:05:00Z","v":74656,"vw":4.715573},{"c":4.725,"h":4.73,"l":4.71,"n":482,"o":4.72,"t":"2026-10-20T17:10:00Z","v":66283,"vw":4.724037},{"c":4.725,"h":4.73,"l":4.72,"n":351,"o":4.725,"t":"2026-10-20T17:15:00Z","v":30692,"vw":4.722447},{"c":4.73,"h":4.74,"l":4.72,"n":740,"o":4.73,"t":"2026-10-20T17:20:00Z","v":105359,"vw":4.729931},{"c":4.715,"h":4.725,"l":4.71,"n":606,"o":4.7209,"t":"2026-10-20T17:25:00Z","v":168472,"vw":4.71569},{"c":4.725,"h":4.73,"l":4.71,"n":592,"o":4.71,"t":"2026-10-20T17:30:00Z","v":59864,"vw":4.720356},{"c":4.7179,"h":4.73,"l":4.71,"n":718,"o":4.7267,"t":"2026-10-20T17:35:00Z","v":80475,"vw":4.722113},{"c":4.71,"h":4.72,"l":4.71,"n":459,"o":4.7197,"t":"2026-10-20T17:40:00Z","v":33498,"vw":4.711529},{"c":4.725,"h":4.725,"l":4.715,"n":558,"o":4.715,"t":"2026-10-20T17:45:00Z","v":48322,"vw":4.719758},{"c":4.735,"h":4.735,"l":4.72,"n":438,"o":4.73,"t":"2026-10-20T17:50:00Z","v":89594,"vw":4.729897},{"c":4.74,"h":4.74,"l":4.73,"n":423,"o":4.735,"t":"2026-10-20T17:55:00Z","v":34912,"vw":4.734419},{"c":4.715,"h":4.74,"l":4.715,"n":660,"o":4.735,"t":"2026-10-20T18:00:00Z","v":138066,"vw":4.724482},{"c":4.73,"h":4.73,"l":4.71,"n":545,"o":4.7101,"t":"2026-10-20T18:05:00Z","v":70506,"vw":4.719071},{"c":4.725,"h":4.73,"l":4.72,"n":400,"o":4.7236,"t":"2026-10-20T18:10:00Z","v":26582,"vw":4.725607},{"c":4.72,"h":4.73,"l":4.72,"n":538,"o":4.725,"t":"2026-10-20T18:15:00Z","v":26414,"vw":4.725547},{"c":4.715,"h":4.73,"l":4.71,"n":561,"o":4.725,"t":"2026-10-20T18:20:00Z","v":87252,"vw":4.719121},{"c":4.715,"h":4.72,"l":4.71,"n":367,"o":4.715,"t":"2026-10-20T18:25:00Z","v":47876,"vw":4.716082},{"c":4.71,"h":4.72,"l":4.705,"n":550,"o":4.715,"t":"2026-10-20T18:30:00Z","v":126382,"vw":4.710716},{"c":4.706,"h":4.715,"l":4.7,"n":494,"o":4.715,"t":"2026-10-20T18:35:00Z","v":73187,"vw":4.70559},{"c":4.71,"h":4.72,"l":4.69,"n":831,"o":4.71,"t":"2026-10-20T18:40:00Z","v":189965,"vw":4.706061},{"c":4.725,"h":4.74,"l":4.71,"n":515,"o":4.715,"t":"2026-10-20T18:45:00Z","v":63484,"vw":4.726944},{"c":4.725,"h":4.735,"l":4.72,"n":507,"o":4.725,"t":"2026-10-20T18:50:00Z","v":213715,"vw":4.72366},{"c":4.735,"h":4.74,"l":4.72,"n":422,"o":4.725,"t":"2026-10-20T18:55:00Z","v":61632,"vw":4.729775},{"c":4.725,"h":4.74,"l":4.72,"n":649,"o":4.735,"t":"2026-10-20T19:00:00Z","v":197408,"vw":4.723114},{"c":4.73,"h":4.7399,"l":4.72,"n":507,"o":4.725,"t":"2026-10-20T19:05:00Z","v":107380,"vw":4.72641},{"c":4.7201,"h":4.74,"l":4.72,"n":538,"o":4.735,"t":"2026-10-20T19:10:00Z","v":90967,"vw":4.730125},{"c":4.73,"h":4.73,"l":4.72,"n":322,"o":4.72,"t":"2026-10-20T19:15:00Z","v":42144,"vw":4.72506},{"c":4.705,"h":4.73,"l":4.7,"n":534,"o":4.725,"t":"2026-10-20T19:20:00Z","v":97888,"vw":4.716206},{"c":4.715,"h":4.72,"l":4.7,"n":475,"o":4.705,"t":"2026-10-20T19:25:00Z","v":88903,"vw":4.712758},{"c":4.725,"h":4.73,"l":4.71,"n":430,"o":4.72,"t":"2026-10-20T19:30:00Z","v":89430,"vw":4.722526},{"c":4.725,"h":4.73,"l":4.715,"n":558,"o":4.725,"t":"2026-10-20T19:35:00Z","v":89588,"vw":4.722305},{"c":4.725,"h":4.73,"l":4.72,"n":506,"o":4.725,"t":"2026-10-20T19:40:00Z","v":76597,"vw":4.724999},{"c":4.725,"h":4.73,"l":4.72,"n":395,"o":4.725,"t":"2026-10-20T19:45:00Z","v":78007,"vw":4.727117},{"c":4.7129,"h":4.735,"l":4.705,"n":1511,"o":4.725,"t":"2026-10-20T19:50:00Z","v":359136,"vw":4.719599},{"c":4.71,"h":4.72,"l":4.7,"n":2024,"o":4.715,"t":"2026-10-20T19:55:00Z","v":581563,"vw":4.707778},{"c":4.69,"h":4.715,"l":4.69,"n":41,"o":4.715,"t":"2026-10-20T20:00:00Z","v":965374,"vw":4.699997},{"c":4.71,"h":4.71,"l":4.7,"n":15,"o":4.7097,"t":"2026-10-20T20:05:00Z","v":1813,"vw":4.704419},{"c":4.7005,"h":4.7096,"l":4.7,"n":18,"o":4.7,"t":"2026-10-20T20:10:00Z","v":3953,"vw":4.700644},{"c":4.71,"h":4.71,"l":4.7001,"n":16,"o":4.7001,"t":"2026-10-20T20:15:00Z","v":2453,"vw":4.708637},{"c":4.7096,"h":4.7096,"l":4.7096,"n":3,"o":4.7096,"t":"2026-10-20T20:20:00Z","v":133,"vw":4.7096},{"c":4.71,"h":4.71,"l":4.7,"n":8,"o":4.7,"t":"2026-10-20T20:25:00Z","v":417,"vw":4.7025},{"c":4.7096,"h":4.71,"l":4.7,"n":18,"o":4.7,"t":"2026-10-20T20:30:00Z","v":6535,"vw":4.700344},{"c":4.7196,"h":4.7196,"l":4.7096,"n":9,"o":4.7096,"t":"2026-10-20T20:35:00Z","v":1084,"vw":4.711447},{"c":4.71,"h":4.72,"l":4.7,"n":12,"o":4.72,"t":"2026-10-20T20:40:00Z","v":4365,"vw":4.702662},{"c":4.72,"h":4.72,"l":4.72,"n":5,"o":4.72,"t":"2026-10-20T20:45:00Z","v":1403,"vw":4.72},{"c":4.73,"h":4.74,"l":4.7192,"n":48,"o":4.7192,"t":"2026-10-20T20:50:00Z","v":4043,"vw":4.725052},{"c":4.7031,"h":4.733,"l":4.7031,"n":5,"o":4.733,"t":"2026-10-20T20:55:00Z","v":1371,"vw":4.71345},{"c":4.73,"h":4.74,"l":4.7,"n":70,"o":4.7,"t":"2026-10-20T21:00:00Z","v":7562,"vw":4.72114},{"c":4.7353,"h":4.74,"l":4.73,"n":56,"o":4.73,"t":"2026-10-20T21:05:00Z","v":5233,"vw":4.737636},{"c":4.7286,"h":4.74,"l":4.7286,"n":14,"o":4.74,"t":"2026-10-20T21:10:00Z","v":2964,"vw":4.738264},{"c":4.72,"h":4.7291,"l":4.7104,"n":11,"o":4.7104,"t":"2026-10-20T21:15:00Z","v":1300,"vw":4.717003},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-10-20T21:20:00Z","v":653,"vw":4.72},{"c":4.7278,"h":4.73,"l":4.71,"n":26,"o":4.73,"t":"2026-10-20T21:25:00Z","v":3291,"vw":4.71746},{"c":4.7223,"h":4.7223,"l":4.7131,"n":8,"o":4.72,"t":"2026-10-20T21:30:00Z","v":2462,"vw":4.714438},{"c":4.7115,"h":4.72,"l":4.7115,"n":10,"o":4.7197,"t":"2026-10-20T21:35:00Z","v":1512,"vw":4.713486},{"c":4.71,"h":4.72,"l":4.7,"n":59,"o":4.72,"t":"2026-10-20T21:40:00Z","v":7917,"vw":4.712426},{"c":4.73,"h":4.73,"l":4.7249,"n":13,"o":4.73,"t":"2026-10-20T21:45:00Z","v":666,"vw":4.728068},{"c":4.72,"h":4.73,"l":4.7199,"n":18,"o":4.72,"t":"2026-10-20T21:50:00Z","v":1671,"vw":4.720638},{"c":4.71,"h":4.73,"l":4.71,"n":5,"o":4.73,"t":"2026-10-20T21:55:00Z","v":1278,"vw":4.721974},{"c":4.72,"h":4.74,"l":4.71,"n":30,"o":4.73,"t":"2026-10-20T22:00:00Z","v":3026,"vw":4.726763},{"c":4.73,"h":4.74,"l":4.72,"n":8,"o":4.72,"t":"2026-10-20T22:05:00Z","v":1854,"vw":4.728753},{"c":4.7299,"h":4.73,"l":4.7299,"n":5,"o":4.73,"t":"2026-10-20T22:10:00Z","v":5751,"vw":4.729987},{"c":4.72,"h":4.7399,"l":4.72,"n":24,"o":4.7373,"t":"2026-10-20T22:15:00Z","v":3478,"vw":4.728569},{"c":4.7369,"h":4.74,"l":4.7281,"n":27,"o":4.73,"t":"2026-10-20T22:20:00Z","v":18427,"vw":4.733577},{"c":4.73,"h":4.73,"l":4.73,"n":9,"o":4.73,"t":"2026-10-20T22:25:00Z","v":5262,"vw":4.73},{"c":4.74,"h":4.74,"l":4.7399,"n":8,"o":4.7399,"t":"2026-10-20T22:30:00Z","v":466,"vw":4.739967},{"c":4.7395,"h":4.7395,"l":4.7395,"n":5,"o":4.7395,"t":"2026-10-20T22:35:00Z","v":234,"vw":4.7395},{"c":4.7395,"h":4.7395,"l":4.73,"n":5,"o":4.73,"t":"2026-10-20T22:40:00Z","v":1089,"vw":4.730974},{"c":4.7399,"h":4.7399,"l":4.7399,"n":3,"o":4.7399,"t":"2026-10-20T22:45:00Z","v":5030,"vw":4.7399},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-20T22:50:00Z","v":100,"vw":4.73},{"c":4.7395,"h":4.7395,"l":4.7395,"n":1,"o":4.7395,"t":"2026-10-20T22:55:00Z","v":500,"vw":4.7395},{"c":4.7395,"h":4.7398,"l":4.7395,"n":8,"o":4.7398,"t":"2026-10-20T23:00:00Z","v":2404,"vw":4.73967},{"c":4.7397,"h":4.74,"l":4.73,"n":14,"o":4.73,"t":"2026-10-20T23:10:00Z","v":1667,"vw":4.734871},{"c":4.73,"h":4.7395,"l":4.73,"n":12,"o":4.7395,"t":"2026-10-20T23:15:00Z","v":1766,"vw":4.731068},{"c":4.7385,"h":4.7385,"l":4.73,"n":11,"o":4.73,"t":"2026-10-20T23:20:00Z","v":2908,"vw":4.737677},{"c":4.7302,"h":4.7302,"l":4.73,"n":4,"o":4.73,"t":"2026-10-20T23:25:00Z","v":1254,"vw":4.730033},{"c":4.731,"h":4.731,"l":4.731,"n":4,"o":4.731,"t":"2026-10-20T23:30:00Z","v":311,"vw":4.731},{"c":4.7395,"h":4.74,"l":4.7315,"n":10,"o":4.7395,"t":"2026-10-20T23:35:00Z","v":2241,"vw":4.73594},{"c":4.74,"h":4.74,"l":4.73,"n":2,"o":4.73,"t":"2026-10-20T23:40:00Z","v":600,"vw":4.738333},{"c":4.7395,"h":4.74,"l":4.73,"n":13,"o":4.74,"t":"2026-10-20T23:45:00Z","v":2683,"vw":4.737475},{"c":4.7385,"h":4.7385,"l":4.7315,"n":6,"o":4.7315,"t":"2026-10-20T23:50:00Z","v":2851,"vw":4.737828},{"c":4.73,"h":4.7385,"l":4.73,"n":5,"o":4.73,"t":"2026-10-20T23:55:00Z","v":1216,"vw":4.737083},{"c":4.76,"h":4.78,"l":4.74,"n":162,"o":4.75,"t":"2026-10-21T08:00:00Z","v":23094,"vw":4.762266},{"c":4.76,"h":4.7917,"l":4.76,"n":8,"o":4.76,"t":"2026-10-21T08:05:00Z","v":4315,"vw":4.767732},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-10-21T08:10:00Z","v":200,"vw":4.77},{"c":4.75,"h":4.76,"l":4.75,"n":14,"o":4.76,"t":"2026-10-21T08:30:00Z","v":1336,"vw":4.755014},{"c":4.75,"h":4.7501,"l":4.75,"n":13,"o":4.75,"t":"2026-10-21T08:40:00Z","v":2827,"vw":4.750009},{"c":4.74,"h":4.76,"l":4.74,"n":5,"o":4.76,"t":"2026-10-21T08:45:00Z","v":1101,"vw":4.742002},{"c":4.74,"h":4.74,"l":4.74,"n":9,"o":4.74,"t":"2026-10-21T08:50:00Z","v":532,"vw":4.74},{"c":4.75,"h":4.75,"l":4.75,"n":9,"o":4.75,"t":"2026-10-21T09:15:00Z","v":290,"vw":4.75},{"c":4.73,"h":4.73,"l":4.73,"n":384,"o":4.73,"t":"2026-10-21T09:25:00Z","v":3072,"vw":4.73},{"c":4.74,"h":4.74,"l":4.73,"n":6,"o":4.73,"t":"2026-10-21T09:35:00Z","v":847,"vw":4.73625},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-21T09:50:00Z","v":400,"vw":4.74},{"c":4.73,"h":4.73,"l":4.73,"n":12,"o":4.73,"t":"2026-10-21T10:15:00Z","v":417,"vw":4.73},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-21T10:20:00Z","v":137,"vw":4.72},{"c":4.7408,"h":4.75,"l":4.7408,"n":7,"o":4.75,"t":"2026-10-21T10:50:00Z","v":675,"vw":4.742213},{"c":4.7594,"h":4.76,"l":4.75,"n":88,"o":4.76,"t":"2026-10-21T11:00:00Z","v":12247,"vw":4.759186},{"c":4.755,"h":4.76,"l":4.75,"n":17,"o":4.76,"t":"2026-10-21T11:05:00Z","v":13248,"vw":4.758699},{"c":4.7595,"h":4.7595,"l":4.7594,"n":5,"o":4.7594,"t":"2026-10-21T11:10:00Z","v":1703,"vw":4.759459},{"c":4.75,"h":4.75,"l":4.75,"n":11,"o":4.75,"t":"2026-10-21T11:15:00Z","v":311,"vw":4.75},{"c":4.74,"h":4.75,"l":4.74,"n":82,"o":4.75,"t":"2026-10-21T11:20:00Z","v":6590,"vw":4.74643},{"c":4.7494,"h":4.75,"l":4.7494,"n":6,"o":4.75,"t":"2026-10-21T11:25:00Z","v":495,"vw":4.7497},{"c":4.76,"h":4.76,"l":4.745,"n":38,"o":4.7494,"t":"2026-10-21T11:30:00Z","v":3328,"vw":4.752989},{"c":4.7469,"h":4.7469,"l":4.7469,"n":4,"o":4.7469,"t":"2026-10-21T11:40:00Z","v":109,"vw":4.7469},{"c":4.74,"h":4.76,"l":4.73,"n":34,"o":4.74,"t":"2026-10-21T11:45:00Z","v":15717,"vw":4.738184},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-21T11:50:00Z","v":642,"vw":4.74},{"c":4.7485,"h":4.7485,"l":4.7431,"n":4,"o":4.7431,"t":"2026-10-21T11:55:00Z","v":328,"vw":4.7467},{"c":4.7485,"h":4.7485,"l":4.74,"n":68,"o":4.74,"t":"2026-10-21T12:00:00Z","v":7906,"vw":4.741736},{"c":4.74,"h":4.74,"l":4.74,"n":84,"o":4.74,"t":"2026-10-21T12:05:00Z","v":3105,"vw":4.74},{"c":4.75,"h":4.75,"l":4.7405,"n":14,"o":4.7405,"t":"2026-10-21T12:10:00Z","v":1269,"vw":4.748779},{"c":4.75,"h":4.75,"l":4.7495,"n":27,"o":4.7495,"t":"2026-10-21T12:15:00Z","v":1465,"vw":4.749947},{"c":4.7515,"h":4.7515,"l":4.75,"n":10,"o":4.75,"t":"2026-10-21T12:20:00Z","v":3959,"vw":4.750125},{"c":4.7585,"h":4.76,"l":4.75,"n":28,"o":4.75,"t":"2026-10-21T12:25:00Z","v":3371,"vw":4.758445},{"c":4.76,"h":4.76,"l":4.76,"n":13,"o":4.76,"t":"2026-10-21T12:30:00Z","v":1021,"vw":4.76},{"c":4.7766,"h":4.78,"l":4.77,"n":42,"o":4.78,"t":"2026-10-21T12:35:00Z","v":19208,"vw":4.771422},{"c":4.76,"h":4.7715,"l":4.76,"n":17,"o":4.7715,"t":"2026-10-21T12:40:00Z","v":5892,"vw":4.766499},{"c":4.76,"h":4.765,"l":4.75,"n":97,"o":4.75,"t":"2026-10-21T12:45:00Z","v":24428,"vw":4.753844},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-21T12:50:00Z","v":203,"vw":4.76},{"c":4.76,"h":4.76,"l":4.75,"n":26,"o":4.751,"t":"2026-10-21T12:55:00Z","v":2892,"vw":4.755025},{"c":4.7622,"h":4.77,"l":4.76,"n":122,"o":4.76,"t":"2026-10-21T13:00:00Z","v":6410,"vw":4.762637},{"c":4.7797,"h":4.79,"l":4.77,"n":30,"o":4.77,"t":"2026-10-21T13:05:00Z","v":2771,"vw":4.780142},{"c":4.76,"h":4.77,"l":4.75,"n":43,"o":4.77,"t":"2026-10-21T13:10:00Z","v":3494,"vw":4.75857},{"c":4.78,"h":4.78,"l":4.76,"n":96,"o":4.76,"t":"2026-10-21T13:15:00Z","v":13904,"vw":4.773895},{"c":4.77,"h":4.78,"l":4.77,"n":84,"o":4.779,"t":"2026-10-21T13:20:00Z","v":23201,"vw":4.777763},{"c":4.8,"h":4.83,"l":4.77,"n":249,"o":4.78,"t":"2026-10-21T13:25:00Z","v":21314,"vw":4.787098},{"c":4.77,"h":4.82,"l":4.751,"n":1590,"o":4.79,"t":"2026-10-21T13:30:00Z","v":473932,"vw":4.794378},{"c":4.775,"h":4.81,"l":4.75,"n":942,"o":4.77,"t":"2026-10-21T13:35:00Z","v":388310,"vw":4.784648},{"c":4.725,"h":4.79,"l":4.72,"n":756,"o":4.7795,"t":"2026-10-21T13:40:00Z","v":207144,"vw":4.761109},{"c":4.72,"h":4.74,"l":4.71,"n":906,"o":4.725,"t":"2026-10-21T13:45:00Z","v":275478,"vw":4.719565},{"c":4.6986,"h":4.73,"l":4.695,"n":763,"o":4.715,"t":"2026-10-21T13:50:00Z","v":323869,"vw":4.706096},{"c":4.6945,"h":4.7,"l":4.68,"n":713,"o":4.695,"t":"2026-10-21T13:55:00Z","v":165287,"vw":4.692073},{"c":4.695,"h":4.71,"l":4.675,"n":759,"o":4.7,"t":"2026-10-21T14:00:00Z","v":354995,"vw":4.691835},{"c":4.6687,"h":4.7,"l":4.66,"n":879,"o":4.6942,"t":"2026-10-21T14:05:00Z","v":271770,"vw":4.67326},{"c":4.665,"h":4.68,"l":4.6614,"n":505,"o":4.67,"t":"2026-10-21T14:10:00Z","v":102783,"vw":4.672239},{"c":4.655,"h":4.68,"l":4.65,"n":816,"o":4.67,"t":"2026-10-21T14:15:00Z","v":201212,"vw":4.658249},{"c":4.675,"h":4.68,"l":4.65,"n":719,"o":4.655,"t":"2026-10-21T14:20:00Z","v":86649,"vw":4.664599},{"c":4.665,"h":4.68,"l":4.66,"n":607,"o":4.675,"t":"2026-10-21T14:25:00Z","v":50173,"vw":4.673042},{"c":4.68,"h":4.68,"l":4.66,"n":479,"o":4.66,"t":"2026-10-21T14:30:00Z","v":95810,"vw":4.669825},{"c":4.635,"h":4.68,"l":4.63,"n":821,"o":4.675,"t":"2026-10-21T14:35:00Z","v":303118,"vw":4.648379},{"c":4.655,"h":4.66,"l":4.6301,"n":678,"o":4.6328,"t":"2026-10-21T14:40:00Z","v":129039,"vw":4.648173},{"c":4.66,"h":4.67,"l":4.655,"n":456,"o":4.655,"t":"2026-10-21T14:45:00Z","v":61763,"vw":4.663584},{"c":4.65,"h":4.68,"l":4.65,"n":724,"o":4.67,"t":"2026-10-21T14:50:00Z","v":211095,"vw":4.66121},{"c":4.6398,"h":4.655,"l":4.63,"n":709,"o":4.6501,"t":"2026-10-21T14:55:00Z","v":140585,"vw":4.641695},{"c":4.625,"h":4.64,"l":4.62,"n":728,"o":4.635,"t":"2026-10-21T15:00:00Z","v":112898,"vw":4.63216},{"c":4.625,"h":4.63,"l":4.62,"n":474,"o":4.63,"t":"2026-10-21T15:05:00Z","v":109498,"vw":4.626346},{"c":4.63,"h":4.64,"l":4.62,"n":530,"o":4.625,"t":"2026-10-21T15:10:00Z","v":75797,"vw":4.631746},{"c":4.61,"h":4.6395,"l":4.61,"n":613,"o":4.6301,"t":"2026-10-21T15:15:00Z","v":90470,"vw":4.626203},{"c":4.6199,"h":4.62,"l":4.61,"n":519,"o":4.62,"t":"2026-10-21T15:20:00Z","v":88440,"vw":4.61613},{"c":4.615,"h":4.6299,"l":4.61,"n":622,"o":4.6186,"t":"2026-10-21T15:25:00Z","v":173310,"vw":4.618883},{"c":4.625,"h":4.63,"l":4.61,"n":584,"o":4.62,"t":"2026-10-21T15:30:00Z","v":145352,"vw":4.622141},{"c":4.64,"h":4.64,"l":4.62,"n":488,"o":4.625,"t":"2026-10-21T15:35:00Z","v":102078,"vw":4.624442},{"c":4.63,"h":4.64,"l":4.63,"n":534,"o":4.6399,"t":"2026-10-21T15:40:00Z","v":71423,"vw":4.634712},{"c":4.635,"h":4.65,"l":4.63,"n":754,"o":4.635,"t":"2026-10-21T15:45:00Z","v":155798,"vw":4.636603},{"c":4.6317,"h":4.64,"l":4.62,"n":663,"o":4.635,"t":"2026-10-21T15:50:00Z","v":146954,"vw":4.63204},{"c":4.635,"h":4.64,"l":4.63,"n":582,"o":4.635,"t":"2026-10-21T15:55:00Z","v":55561,"vw":4.634734},{"c":4.625,"h":4.635,"l":4.62,"n":569,"o":4.635,"t":"2026-10-21T16:00:00Z","v":76032,"vw":4.626492},{"c":4.615,"h":4.63,"l":4.61,"n":627,"o":4.625,"t":"2026-10-21T16:05:00Z","v":167908,"vw":4.618287},{"c":4.6181,"h":4.62,"l":4.6,"n":688,"o":4.615,"t":"2026-10-21T16:10:00Z","v":136464,"vw":4.608788},{"c":4.5899,"h":4.6165,"l":4.58,"n":1016,"o":4.61,"t":"2026-10-21T16:15:00Z","v":286690,"vw":4.598072},{"c":4.58,"h":4.59,"l":4.58,"n":492,"o":4.5898,"t":"2026-10-21T16:20:00Z","v":53336,"vw":4.585885},{"c":4.5801,"h":4.59,"l":4.58,"n":417,"o":4.585,"t":"2026-10-21T16:25:00Z","v":62929,"vw":4.585625},{"c":4.595,"h":4.6,"l":4.589,"n":369,"o":4.59,"t":"2026-10-21T16:30:00Z","v":86345,"vw":4.593042},{"c":4.645,"h":4.65,"l":4.59,"n":588,"o":4.6,"t":"2026-10-21T16:35:00Z","v":169890,"vw":4.622912},{"c":4.625,"h":4.6512,"l":4.62,"n":592,"o":4.645,"t":"2026-10-21T16:40:00Z","v":110339,"vw":4.628996},{"c":4.628,"h":4.64,"l":4.62,"n":598,"o":4.63,"t":"2026-10-21T16:45:00Z","v":112558,"vw":4.629977},{"c":4.635,"h":4.66,"l":4.62,"n":633,"o":4.6292,"t":"2026-10-21T16:50:00Z","v":132259,"vw":4.641761},{"c":4.63,"h":4.64,"l":4.63,"n":421,"o":4.635,"t":"2026-10-21T16:55:00Z","v":41832,"vw":4.634438},{"c":4.635,"h":4.6399,"l":4.62,"n":567,"o":4.63,"t":"2026-10-21T17:00:00Z","v":73947,"vw":4.63285},{"c":4.635,"h":4.64,"l":4.63,"n":443,"o":4.64,"t":"2026-10-21T17:05:00Z","v":40795,"vw":4.635023},{"c":4.625,"h":4.64,"l":4.6215,"n":557,"o":4.64,"t":"2026-10-21T17:10:00Z","v":29109,"vw":4.631137},{"c":4.635,"h":4.6386,"l":4.625,"n":353,"o":4.6253,"t":"2026-10-21T17:15:00Z","v":31837,"vw":4.629784},{"c":4.6301,"h":4.64,"l":4.63,"n":462,"o":4.635,"t":"2026-10-21T17:20:00Z","v":63340,"vw":4.635019},{"c":4.6223,"h":4.64,"l":4.62,"n":491,"o":4.635,"t":"2026-10-21T17:25:00Z","v":39322,"vw":4.627703},{"c":4.64,"h":4.64,"l":4.62,"n":344,"o":4.622,"t":"2026-10-21T17:30:00Z","v":76993,"vw":4.629181},{"c":4.635,"h":4.64,"l":4.63,"n":267,"o":4.635,"t":"2026-10-21T17:35:00Z","v":21823,"vw":4.63515},{"c":4.6395,"h":4.64,"l":4.63,"n":361,"o":4.63,"t":"2026-10-21T17:40:00Z","v":26917,"vw":4.634543},{"c":4.625,"h":4.635,"l":4.62,"n":204,"o":4.635,"t":"2026-10-21T17:45:00Z","v":28606,"vw":4.62757}],"history":[{"c":5.39,"h":5.77,"l":5.13,"n":80288,"o":5.56,"t":"2024-10-21T04:00:00Z","v":34529972,"vw":5.392372},{"c":5.27,"h":5.39,"l":5.24,"n":30955,"o":5.36,"t":"2024-10-22T04:00:00Z","v":11155374,"vw":5.307484},{"c":4.98,"h":5.24,"l":4.86,"n":53706,"o":5.2,"t":"2024-10-23T04:00:00Z","v":21937625,"vw":4.998745},{"c":5.28,"h":5.3397,"l":4.97,"n":39022,"o":5.06,"t":"2024-10-24T04:00:00Z","v":17576476,"vw":5.188062},{"c":5.18,"h":5.4,"l":5.135,"n":35172,"o":5.28,"t":"2024-10-25T04:00:00Z","v":13117219,"vw":5.256733},{"c":6.12,"h":6.12,"l":5.24,"n":100990,"o":5.26,"t":"2024-10-28T04:00:00Z","v":49686667,"vw":5.777316},{"c":6.01,"h":6.25,"l":5.86,"n":88429,"o":6.01,"t":"2024-10-29T04:00:00Z","v":34996463,"vw":6.100316},{"c":5.45,"h":5.97,"l":5.44,"n":72027,"o":5.95,"t":"2024-10-30T04:00:00Z","v":25565774,"vw":5.654441},{"c":5.03,"h":5.4597,"l":5.03,"n":70758,"o":5.41,"t":"2024-10-31T04:00:00Z","v":27131145,"vw":5.139369},{"c":5.14,"h":5.31,"l":5.092,"n":44832,"o":5.25,"t":"2024-11-01T04:00:00Z","v":14381120,"vw":5.197604},{"c":5.09,"h":5.185,"l":4.97,"n":38805,"o":5.13,"t":"2024-11-04T05:00:00Z","v":11992428,"vw":5.094229},{"c":5.37,"h":5.45,"l":5.16,"n":43177,"o":5.17,"t":"2024-11-05T05:00:00Z","v":16143130,"vw":5.335566},{"c":5.69,"h":5.73,"l":5.41,"n":59395,"o":5.64,"t":"2024-11-06T05:00:00Z","v":23398057,"vw":5.585413},{"c":6.95,"h":7.08,"l":5.865,"n":163131,"o":5.91,"t":"2024-11-07T05:00:00Z","v":71877034,"vw":6.497011},{"c":7.2,"h":7.26,"l":6.38,"n":140059,"o":6.71,"t":"2024-11-08T05:00:00Z","v":53279557,"vw":6.875017},{"c":7.77,"h":7.8,"l":6.79,"n":178512,"o":7.525,"t":"2024-11-11T05:00:00Z","v":69088100,"vw":7.378709},{"c":7.56,"h":7.84,"l":7.31,"n":171112,"o":7.69,"t":"2024-11-12T05:00:00Z","v":64318394,"vw":7.548018},{"c":6.27,"h":6.75,"l":6.06,"n":185854,"o":6.6,"t":"2024-11-13T05:00:00Z","v":73176357,"vw":6.325287},{"c":6.63,"h":7.16,"l":6.32,"n":165102,"o":6.56,"t":"2024-11-14T05:00:00Z","v":73487091,"vw":6.756231},{"c":6.36,"h":6.7675,"l":6.22,"n":96946,"o":6.76,"t":"2024-11-15T05:00:00Z","v":35326013,"vw":6.424032},{"c":6.19,"h":6.55,"l":5.97,"n":82238,"o":6.34,"t":"2024-11-18T05:00:00Z","v":34006295,"vw":6.264463},{"c":6.51,"h":6.72,"l":6.04,"n":88185,"o":6.07,"t":"2024-11-19T05:00:00Z","v":40965835,"vw":6.481419},{"c":6.44,"h":6.74,"l":6.3,"n":67729,"o":6.65,"t":"2024-11-20T05:00:00Z","v":25583437,"vw":6.514397},{"c":6.98,"h":7.28,"l":6.38,"n":178536,"o":6.59,"t":"2024-11-21T05:00:00Z","v":71597524,"vw":6.932308},{"c":8.25,"h":8.49,"l":7.18,"n":272481,"o":7.35,"t":"2024-11-22T05:00:00Z","v":107908293,"vw":7.984335},{"c":8.03,"h":8.87,"l":7.87,"n":186682,"o":8.8,"t":"2024-11-25T05:00:00Z","v":66801227,"vw":8.196222},{"c":7.61,"h":8.37,"l":7.55,"n":109295,"o":7.9,"t":"2024-11-26T05:00:00Z","v":40536665,"vw":7.890371},{"c":7.88,"h":7.89,"l":7.3,"n":84962,"o":7.54,"t":"2024-11-27T05:00:00Z","v":32646817,"vw":7.596202},{"c":9.31,"h":9.53,"l":7.905,"n":189218,"o":8.02,"t":"2024-11-29T05:00:00Z","v":71312671,"vw":8.989757},{"c":8.95,"h":9.54,"l":8.79,"n":155009,"o":9.2,"t":"2024-12-02T05:00:00Z","v":51214777,"vw":9.119958},{"c":8.88,"h":9.135,"l":8.55,"n":104899,"o":8.8,"t":"2024-12-03T05:00:00Z","v":36700441,"vw":8.796967},{"c":10.15,"h":10.19,"l":8.94,"n":216074,"o":9.21,"t":"2024-12-04T05:00:00Z","v":85910125,"vw":9.79337},{"c":13.33,"h":13.74,"l":10.32,"n":625430,"o":10.53,"t":"2024-12-05T05:00:00Z","v":195550944,"vw":12.716849},{"c":15.01,"h":15.1,"l":13.18,"n":695707,"o":14.18,"t":"2024-12-06T05:00:00Z","v":218916405,"vw":14.277724},{"c":15.06,"h":16.07,"l":13.45,"n":497172,"o":14.98,"t":"2024-12-09T05:00:00Z","v":138448686,"vw":14.630752},{"c":14.225,"h":15.68,"l":13.72,"n":294458,"o":14.27,"t":"2024-12-10T05:00:00Z","v":89191421,"vw":14.731197},{"c":13.55,"h":14.32,"l":12.7,"n":278278,"o":14.25,"t":"2024-12-11T05:00:00Z","v":75342007,"vw":13.245341},{"c":13.67,"h":14.3,"l":13.02,"n":170735,"o":13.07,"t":"2024-12-12T05:00:00Z","v":50333368,"vw":13.701325},{"c":16.91,"h":17.29,"l":13.63,"n":517012,"o":13.785,"t":"2024-12-13T05:00:00Z","v":159555444,"vw":16.091989},{"c":19.69,"h":19.97,"l":16.56,"n":625854,"o":17.65,"t":"2024-12-16T05:00:00Z","v":176989653,"vw":18.02624},{"c":19.39,"h":19.85,"l":17.658,"n":413202,"o":19.49,"t":"2024-12-17T05:00:00Z","v":97825295,"vw":18.570325},{"c":20.845,"h":24.08,"l":18.95,"n":677382,"o":18.98,"t":"2024-12-18T05:00:00Z","v":157853880,"vw":21.960739},{"c":18.855,"h":23.8,"l":17.85,"n":605159,"o":22.43,"t":"2024-12-19T05:00:00Z","v":139389754,"vw":19.999083},{"c":21.755,"h":21.87,"l":17.12,"n":413095,"o":18.2,"t":"2024-12-20T05:00:00Z","v":115415146,"vw":20.01311},{"c":20.43,"h":22.85,"l":19.66,"n":361846,"o":22.7,"t":"2024-12-23T05:00:00Z","v":83195638,"vw":20.484502},{"c":20.24,"h":21.3,"l":18.85,"n":220260,"o":20.485,"t":"2024-12-24T05:00:00Z","v":54489000,"vw":20.124918},{"c":24.23,"h":24.98,"l":19.63,"n":520454,"o":20.19,"t":"2024-12-26T05:00:00Z","v":129454743,"vw":23.019187},{"c":23.95,"h":24.81,"l":22.74,"n":321925,"o":24.03,"t":"2024-12-27T05:00:00Z","v":75697856,"vw":23.68148},{"c":22.68,"h":23.4953,"l":20.96,"n":260085,"o":23,"t":"2024-12-30T05:00:00Z","v":60253291,"vw":22.178412},{"c":19.84,"h":22.68,"l":19.3121,"n":285631,"o":22.56,"t":"2024-12-31T05:00:00Z","v":67669371,"vw":20.584152},{"c":20.16,"h":20.5,"l":19.01,"n":268026,"o":20.475,"t":"2025-01-02T05:00:00Z","v":62059451,"vw":19.761512},{"c":20.62,"h":22.255,"l":19.43,"n":348569,"o":19.74,"t":"2025-01-03T05:00:00Z","v":77506662,"vw":21.09459},{"c":19.89,"h":22.85,"l":19.545,"n":374148,"o":20.79,"t":"2025-01-06T05:00:00Z","v":80965150,"vw":20.760085},{"c":17.975,"h":20.46,"l":17.5,"n":374423,"o":20.15,"t":"2025-01-07T05:00:00Z","v":73853694,"vw":18.354117},{"c":15.02,"h":17.1,"l":14.54,"n":427409,"o":16.58,"t":"2025-01-08T05:00:00Z","v":87091393,"vw":15.449837},{"c":14.09,"h":14.59,"l":13.3,"n":287599,"o":14.44,"t":"2025-01-10T05:00:00Z","v":56966397,"vw":13.997794},{"c":12.82,"h":13.65,"l":12.7,"n":236107,"o":13.45,"t":"2025-01-13T05:00:00Z","v":50791050,"vw":13.090653},{"c":12.79,"h":14.41,"l":12.41,"n":285907,"o":13.56,"t":"2025-01-14T05:00:00Z","v":66059465,"vw":13.177964},{"c":13.89,"h":14.7,"l":13.36,"n":316808,"o":13.41,"t":"2025-01-15T05:00:00Z","v":74030990,"vw":14.014246},{"c":13.97,"h":14.855,"l":13.37,"n":294136,"o":14.15,"t":"2025-01-16T05:00:00Z","v":63916466,"vw":14.134451},{"c":13.64,"h":15.35,"l":13.61,"n":283746,"o":14.36,"t":"2025-01-17T05:00:00Z","v":64830734,"vw":14.325796},{"c":16.52,"h":16.55,"l":13.4,"n":402727,"o":13.85,"t":"2025-01-21T05:00:00Z","v":91622622,"vw":15.220722},{"c":16.38,"h":16.67,"l":15.81,"n":291881,"o":16.33,"t":"2025-01-22T05:00:00Z","v":64900571,"vw":16.259631},{"c":16.4,"h":17.09,"l":15.71,"n":212536,"o":16.05,"t":"2025-01-23T05:00:00Z","v":53379015,"vw":16.325902},{"c":15.84,"h":17.65,"l":15.83,"n":266860,"o":16.75,"t":"2025-01-24T05:00:00Z","v":65384797,"vw":16.796241},{"c":14.07,"h":15.37,"l":13.8,"n":233073,"o":14.15,"t":"2025-01-27T05:00:00Z","v":46202854,"vw":14.456472},{"c":14.23,"h":14.37,"l":12.71,"n":247094,"o":13.62,"t":"2025-01-28T05:00:00Z","v":51286365,"vw":13.379267},{"c":13.99,"h":14.36,"l":13.51,"n":142565,"o":14.1,"t":"2025-01-29T05:00:00Z","v":28814421,"vw":13.93192},{"c":14,"h":14.68,"l":13.765,"n":125162,"o":14.4,"t":"2025-01-30T05:00:00Z","v":25773567,"vw":14.11425},{"c":14.15,"h":15.23,"l":13.94,"n":181229,"o":14.35,"t":"2025-01-31T05:00:00Z","v":41386848,"vw":14.653028},{"c":14.24,"h":14.76,"l":13.05,"n":161780,"o":13.07,"t":"2025-02-03T05:00:00Z","v":34214379,"vw":14.081998},{"c":15.71,"h":16.02,"l":14.63,"n":222719,"o":14.85,"t":"2025-02-04T05:00:00Z","v":52773872,"vw":15.521177},{"c":15.81,"h":16.38,"l":15.46,"n":181090,"o":16.1,"t":"2025-02-05T05:00:00Z","v":41026846,"vw":15.894043},{"c":15.78,"h":16.59,"l":15.29,"n":244925,"o":16.16,"t":"2025-02-06T05:00:00Z","v":51946952,"vw":15.859639},{"c":15.6,"h":16.3,"l":15.51,"n":175936,"o":15.8,"t":"2025-02-07T05:00:00Z","v":38172770,"vw":15.873753},{"c":15.33,"h":15.97,"l":14.85,"n":165203,"o":15.72,"t":"2025-02-10T05:00:00Z","v":35576065,"vw":15.307113},{"c":13.805,"h":15.2299,"l":13.79,"n":169313,"o":15.04,"t":"2025-02-11T05:00:00Z","v":32656547,"vw":14.483176},{"c":13.97,"h":14.2988,"l":13.36,"n":115924,"o":13.625,"t":"2025-02-12T05:00:00Z","v":24856549,"vw":13.960913},{"c":15.25,"h":15.43,"l":13.9857,"n":165959,"o":14.38,"t":"2025-02-13T05:00:00Z","v":38408900,"vw":14.684615},{"c":10.965,"h":11.9,"l":10.4,"n":717116,"o":11.14,"t":"2025-02-14T05:00:00Z","v":177289121,"vw":11.027637},{"c":11.44,"h":11.9,"l":10.5,"n":286269,"o":10.595,"t":"2025-02-18T05:00:00Z","v":69921046,"vw":11.311275},{"c":11.07,"h":11.92,"l":10.96,"n":178086,"o":11.5,"t":"2025-02-19T05:00:00Z","v":47480580,"vw":11.426824},{"c":10.91,"h":11.435,"l":10.47,"n":158814,"o":11.11,"t":"2025-02-20T05:00:00Z","v":37289875,"vw":10.914115},{"c":10.31,"h":11.4,"l":10.24,"n":148740,"o":11.05,"t":"2025-02-21T05:00:00Z","v":34707009,"vw":10.677048},{"c":9.43,"h":10.05,"l":9.08,"n":212368,"o":10.03,"t":"2025-02-24T05:00:00Z","v":46583511,"vw":9.484284},{"c":8.9,"h":9.33,"l":8.49,"n":154390,"o":9.28,"t":"2025-02-25T05:00:00Z","v":35439490,"vw":8.834561},{"c":9.57,"h":10.04,"l":9.31,"n":144187,"o":9.42,"t":"2025-02-26T05:00:00Z","v":33302502,"vw":9.673484},{"c":9.21,"h":10.16,"l":9.1,"n":200800,"o":10,"t":"2025-02-27T05:00:00Z","v":58451220,"vw":9.609554},{"c":10.82,"h":10.95,"l":8.96,"n":316590,"o":9.35,"t":"2025-02-28T05:00:00Z","v":89482134,"vw":10.366985},{"c":10.32,"h":11.66,"l":10.1239,"n":261375,"o":11.27,"t":"2025-03-03T05:00:00Z","v":59431191,"vw":11.029532},{"c":9.715,"h":10.24,"l":8.91,"n":216461,"o":8.98,"t":"2025-03-04T05:00:00Z","v":57592916,"vw":9.4792},{"c":10.15,"h":10.29,"l":9.35,"n":110650,"o":9.8,"t":"2025-03-05T05:00:00Z","v":29321500,"vw":9.850599},{"c":9.55,"h":10.145,"l":9.24,"n":116966,"o":9.69,"t":"2025-03-06T05:00:00Z","v":27059676,"vw":9.648115},{"c":9.74,"h":9.89,"l":9.03,"n":150500,"o":9.48,"t":"2025-03-07T05:00:00Z","v":30463386,"vw":9.527073},{"c":8.57,"h":9.48,"l":8.23,"n":144104,"o":9.29,"t":"2025-03-10T04:00:00Z","v":35747199,"vw":8.710453},{"c":8.54,"h":8.95,"l":8.2,"n":123902,"o":8.505,"t":"2025-03-11T04:00:00Z","v":29447046,"vw":8.568705},{"c":9.13,"h":9.58,"l":8.92,"n":162665,"o":9.025,"t":"2025-03-12T04:00:00Z","v":35963976,"vw":9.235878},{"c":8.91,"h":9.42,"l":8.73,"n":107430,"o":9.23,"t":"2025-03-13T04:00:00Z","v":24534235,"vw":8.949314},{"c":10.34,"h":10.36,"l":9.1101,"n":174656,"o":9.17,"t":"2025-03-14T04:00:00Z","v":41929462,"vw":9.968992},{"c":10.08,"h":10.5182,"l":9.81,"n":124716,"o":10.405,"t":"2025-03-17T04:00:00Z","v":27165557,"vw":10.150689},{"c":9.57,"h":9.86,"l":9.41,"n":88708,"o":9.83,"t":"2025-03-18T04:00:00Z","v":18336197,"vw":9.626976},{"c":9.85,"h":10.03,"l":9.485,"n":81349,"o":9.73,"t":"2025-03-19T04:00:00Z","v":20574067,"vw":9.741759},{"c":9.59,"h":10.17,"l":9.53,"n":95815,"o":9.78,"t":"2025-03-20T04:00:00Z","v":24913559,"vw":9.790283},{"c":9.86,"h":10.085,"l":9.29,"n":91283,"o":9.3,"t":"2025-03-21T04:00:00Z","v":26203015,"vw":9.773086},{"c":10.31,"h":10.52,"l":10.01,"n":92877,"o":10.08,"t":"2025-03-24T04:00:00Z","v":26561403,"vw":10.272908},{"c":10.2,"h":10.495,"l":9.96,"n":75777,"o":10.28,"t":"2025-03-25T04:00:00Z","v":18736650,"vw":10.151837},{"c":9.38,"h":10.155,"l":9.35,"n":81390,"o":10.11,"t":"2025-03-26T04:00:00Z","v":18329970,"vw":9.679552},{"c":8.88,"h":9.35,"l":8.85,"n":85706,"o":9.16,"t":"2025-03-27T04:00:00Z","v":15695794,"vw":9.06354},{"c":8.5,"h":8.88,"l":8.4,"n":72320,"o":8.81,"t":"2025-03-28T04:00:00Z","v":14956128,"vw":8.546542},{"c":8.12,"h":8.25,"l":7.76,"n":98082,"o":8.07,"t":"2025-03-31T04:00:00Z","v":23768948,"vw":8.07068},{"c":8.2,"h":8.28,"l":7.8,"n":82122,"o":8.27,"t":"2025-04-01T04:00:00Z","v":19289348,"vw":8.05107},{"c":8.66,"h":9.155,"l":7.92,"n":107931,"o":7.92,"t":"2025-04-02T04:00:00Z","v":28431783,"vw":8.723764},{"c":8.3,"h":8.49,"l":7.86,"n":107958,"o":7.9,"t":"2025-04-03T04:00:00Z","v":20145275,"vw":8.244937},{"c":7.32,"h":7.86,"l":6.75,"n":131836,"o":7.835,"t":"2025-04-04T04:00:00Z","v":32405560,"vw":7.239921},{"c":7.6,"h":8.095,"l":6.52,"n":130934,"o":6.64,"t":"2025-04-07T04:00:00Z","v":33748274,"vw":7.472885},{"c":7.18,"h":8.3388,"l":7,"n":107191,"o":8.101,"t":"2025-04-08T04:00:00Z","v":32687822,"vw":7.658456},{"c":8.83,"h":8.85,"l":6.95,"n":180683,"o":7.15,"t":"2025-04-09T04:00:00Z","v":46289639,"vw":8.016583},{"c":8.2,"h":8.46,"l":7.85,"n":96133,"o":8.34,"t":"2025-04-10T04:00:00Z","v":25024306,"vw":8.170405},{"c":8.28,"h":8.4,"l":7.97,"n":60089,"o":8.19,"t":"2025-04-11T04:00:00Z","v":12669445,"vw":8.230044},{"c":8.15,"h":8.87,"l":8.0401,"n":81859,"o":8.71,"t":"2025-04-14T04:00:00Z","v":18418127,"vw":8.299791},{"c":8.23,"h":8.5099,"l":8.09,"n":61575,"o":8.18,"t":"2025-04-15T04:00:00Z","v":17050390,"vw":8.249669},{"c":7.76,"h":8,"l":7.55,"n":81750,"o":7.99,"t":"2025-04-16T04:00:00Z","v":19989241,"vw":7.763443},{"c":7.82,"h":7.99,"l":7.55,"n":53320,"o":7.84,"t":"2025-04-17T04:00:00Z","v":14395124,"vw":7.80326},{"c":7.5,"h":7.73,"l":7.29,"n":64552,"o":7.73,"t":"2025-04-21T04:00:00Z","v":17220012,"vw":7.44791},{"c":8.14,"h":8.25,"l":7.695,"n":80010,"o":7.7,"t":"2025-04-22T04:00:00Z","v":22060748,"vw":8.020293},{"c":8.75,"h":9,"l":8.59,"n":108271,"o":8.69,"t":"2025-04-23T04:00:00Z","v":27460289,"vw":8.797969},{"c":9.38,"h":9.61,"l":8.7819,"n":113526,"o":8.79,"t":"2025-04-24T04:00:00Z","v":33611276,"vw":9.40318},{"c":9.52,"h":9.97,"l":9.29,"n":93863,"o":9.335,"t":"2025-04-25T04:00:00Z","v":26554206,"vw":9.565991},{"c":9.74,"h":9.845,"l":9.3201,"n":74979,"o":9.625,"t":"2025-04-28T04:00:00Z","v":19771781,"vw":9.549589},{"c":9.47,"h":9.74,"l":9.42,"n":56484,"o":9.69,"t":"2025-04-29T04:00:00Z","v":13266265,"vw":9.591344},{"c":9.29,"h":9.32,"l":8.86,"n":74547,"o":9.03,"t":"2025-04-30T04:00:00Z","v":17071992,"vw":9.148321},{"c":9.15,"h":9.66,"l":9.12,"n":70604,"o":9.61,"t":"2025-05-01T04:00:00Z","v":17644625,"vw":9.363106},{"c":9.39,"h":9.97,"l":9.26,"n":114694,"o":9.295,"t":"2025-05-02T04:00:00Z","v":29309019,"vw":9.651845},{"c":9.19,"h":9.435,"l":9.15,"n":65411,"o":9.29,"t":"2025-05-05T04:00:00Z","v":15190709,"vw":9.265771},{"c":9.14,"h":9.14,"l":8.71,"n":67612,"o":8.92,"t":"2025-05-06T04:00:00Z","v":17364805,"vw":8.932666},{"c":9.17,"h":9.27,"l":9.02,"n":67206,"o":9.05,"t":"2025-05-07T04:00:00Z","v":16654280,"vw":9.137137},{"c":9.74,"h":9.8699,"l":9.3,"n":132363,"o":9.565,"t":"2025-05-08T04:00:00Z","v":34317812,"vw":9.64009},{"c":8.98,"h":9.94,"l":8.92,"n":180019,"o":9.7,"t":"2025-05-09T04:00:00Z","v":43415605,"vw":9.35448},{"c":11.01,"h":11.22,"l":9.5215,"n":371390,"o":9.535,"t":"2025-05-12T04:00:00Z","v":92371560,"vw":10.682014},{"c":11.26,"h":11.595,"l":10.95,"n":200893,"o":11.13,"t":"2025-05-13T04:00:00Z","v":51976167,"vw":11.292704},{"c":11.76,"h":12.65,"l":11.51,"n":230904,"o":11.65,"t":"2025-05-14T04:00:00Z","v":60243943,"vw":11.937005},{"c":11.01,"h":11.62,"l":10.9,"n":118976,"o":11.43,"t":"2025-05-15T04:00:00Z","v":29308978,"vw":11.16361},{"c":11.19,"h":11.4,"l":10.8416,"n":113075,"o":11.29,"t":"2025-05-16T04:00:00Z","v":26997130,"vw":11.117912},{"c":10.27,"h":10.71,"l":10.2,"n":143244,"o":10.65,"t":"2025-05-19T04:00:00Z","v":37643701,"vw":10.334302},{"c":9.97,"h":10.36,"l":9.82,"n":113959,"o":10.35,"t":"2025-05-20T04:00:00Z","v":30337640,"vw":10.032433},{"c":9.47,"h":10.17,"l":9.37,"n":131452,"o":9.73,"t":"2025-05-21T04:00:00Z","v":35476662,"vw":9.775898},{"c":9.55,"h":10.02,"l":9.262,"n":122484,"o":9.45,"t":"2025-05-22T04:00:00Z","v":29796876,"vw":9.678246},{"c":9.58,"h":9.73,"l":9.27,"n":86451,"o":9.31,"t":"2025-05-23T04:00:00Z","v":21392532,"vw":9.511343},{"c":11.12,"h":11.1655,"l":10.07,"n":235233,"o":10.12,"t":"2025-05-27T04:00:00Z","v":79246708,"vw":10.770968},{"c":10.97,"h":11.14,"l":10.57,"n":137152,"o":11.13,"t":"2025-05-28T04:00:00Z","v":35501830,"vw":10.777091},{"c":10.53,"h":11.59,"l":10.46,"n":121924,"o":11.36,"t":"2025-05-29T04:00:00Z","v":37411927,"vw":10.800607},{"c":10.11,"h":10.51,"l":9.85,"n":102268,"o":10.37,"t":"2025-05-30T04:00:00Z","v":26535124,"vw":10.139775},{"c":9.97,"h":10.15,"l":9.71,"n":87148,"o":10.02,"t":"2025-06-02T04:00:00Z","v":19999223,"vw":9.903413},{"c":9.93,"h":10.435,"l":9.84,"n":87074,"o":10.25,"t":"2025-06-03T04:00:00Z","v":26313204,"vw":10.031561},{"c":10.16,"h":10.22,"l":9.72,"n":95282,"o":10.03,"t":"2025-06-04T04:00:00Z","v":30815505,"vw":10.007587},{"c":9.47,"h":10.16,"l":9.27,"n":119888,"o":10.16,"t":"2025-06-05T04:00:00Z","v":34881143,"vw":9.744482},{"c":10.11,"h":10.24,"l":9.69,"n":99472,"o":9.735,"t":"2025-06-06T04:00:00Z","v":32307891,"vw":10.055323},{"c":10.02,"h":10.51,"l":9.91,"n":93465,"o":10.38,"t":"2025-06-09T04:00:00Z","v":27717089,"vw":10.055992},{"c":9.79,"h":10.14,"l":9.76,"n":84628,"o":10.04,"t":"2025-06-10T04:00:00Z","v":24220733,"vw":9.909407},{"c":9.74,"h":10.21,"l":9.65,"n":94877,"o":9.94,"t":"2025-06-11T04:00:00Z","v":26334768,"vw":9.891147},{"c":9.47,"h":9.73,"l":9.46,"n":75546,"o":9.631,"t":"2025-06-12T04:00:00Z","v":21634026,"vw":9.588853},{"c":9.1,"h":9.38,"l":9.01,"n":97372,"o":9.08,"t":"2025-06-13T04:00:00Z","v":25566914,"vw":9.160114},{"c":9.72,"h":9.7499,"l":9.23,"n":94294,"o":9.29,"t":"2025-06-16T04:00:00Z","v":28115857,"vw":9.575529},{"c":9.34,"h":9.97,"l":9.315,"n":86584,"o":9.57,"t":"2025-06-17T04:00:00Z","v":27167545,"vw":9.595645},{"c":9.42,"h":9.525,"l":9.21,"n":68282,"o":9.37,"t":"2025-06-18T04:00:00Z","v":22874817,"vw":9.381405},{"c":9.57,"h":9.65,"l":9.2,"n":75580,"o":9.525,"t":"2025-06-20T04:00:00Z","v":24792456,"vw":9.419805},{"c":9.49,"h":9.625,"l":9.06,"n":95592,"o":9.27,"t":"2025-06-23T04:00:00Z","v":37174520,"vw":9.351571},{"c":9.82,"h":10.22,"l":9.62,"n":123387,"o":9.665,"t":"2025-06-24T04:00:00Z","v":48375894,"vw":9.984571},{"c":9.57,"h":10.4,"l":9.52,"n":99476,"o":10.12,"t":"2025-06-25T04:00:00Z","v":33640805,"vw":9.807132},{"c":9.92,"h":10.185,"l":9.59,"n":95400,"o":9.66,"t":"2025-06-26T04:00:00Z","v":36711842,"vw":9.865481},{"c":9.83,"h":10.285,"l":9.62,"n":104624,"o":10.1,"t":"2025-06-27T04:00:00Z","v":37972801,"vw":9.896685},{"c":10.73,"h":10.93,"l":10.045,"n":186882,"o":10.065,"t":"2025-06-30T04:00:00Z","v":64026986,"vw":10.607711},{"c":10.48,"h":10.55,"l":9.89,"n":129628,"o":10.525,"t":"2025-07-01T04:00:00Z","v":40563576,"vw":10.215008},{"c":11.25,"h":11.34,"l":10.5,"n":177587,"o":10.5,"t":"2025-07-02T04:00:00Z","v":56281498,"vw":11.072287},{"c":11.09,"h":11.5399,"l":11.03,"n":88113,"o":11.4,"t":"2025-07-03T04:00:00Z","v":24813293,"vw":11.203411},{"c":11.38,"h":11.62,"l":10.48,"n":142791,"o":10.97,"t":"2025-07-07T04:00:00Z","v":41685298,"vw":11.202761},{"c":12.71,"h":13.415,"l":11.9,"n":389574,"o":12.04,"t":"2025-07-08T04:00:00Z","v":119154920,"vw":12.86836},{"c":12.9,"h":13.29,"l":12.42,"n":251924,"o":13.2,"t":"2025-07-09T04:00:00Z","v":67944128,"vw":12.846114},{"c":12.29,"h":13.39,"l":11.85,"n":216474,"o":12.96,"t":"2025-07-10T04:00:00Z","v":62698248,"vw":12.329975},{"c":11.57,"h":12.35,"l":11.47,"n":137727,"o":12.05,"t":"2025-07-11T04:00:00Z","v":38674403,"vw":11.864533},{"c":11.45,"h":11.465,"l":10.63,"n":163562,"o":11.1,"t":"2025-07-14T04:00:00Z","v":43897426,"vw":11.089624},{"c":11.3,"h":11.73,"l":11.14,"n":120360,"o":11.71,"t":"2025-07-15T04:00:00Z","v":29778537,"vw":11.344977},{"c":11.78,"h":11.8775,"l":11.04,"n":140078,"o":11.53,"t":"2025-07-16T04:00:00Z","v":43603890,"vw":11.488813},{"c":12.64,"h":12.78,"l":11.96,"n":179727,"o":11.99,"t":"2025-07-17T04:00:00Z","v":52110899,"vw":12.459505},{"c":12.81,"h":13.1099,"l":12.35,"n":152507,"o":12.97,"t":"2025-07-18T04:00:00Z","v":41739942,"vw":12.680837},{"c":11.7,"h":13.555,"l":11.68,"n":201530,"o":13,"t":"2025-07-21T04:00:00Z","v":64418166,"vw":12.346309},{"c":11.34,"h":11.775,"l":11.0902,"n":127207,"o":11.725,"t":"2025-07-22T04:00:00Z","v":29908625,"vw":11.335948},{"c":12.2,"h":12.23,"l":11.415,"n":121422,"o":11.505,"t":"2025-07-23T04:00:00Z","v":36590070,"vw":11.843522},{"c":11.96,"h":12.45,"l":11.8,"n":113867,"o":12.25,"t":"2025-07-24T04:00:00Z","v":47294970,"vw":12.058455},{"c":11.71,"h":12.005,"l":11.51,"n":85946,"o":11.995,"t":"2025-07-25T04:00:00Z","v":37712422,"vw":11.764744},{"c":11.24,"h":12.24,"l":11.11,"n":117907,"o":11.97,"t":"2025-07-28T04:00:00Z","v":27830452,"vw":11.403475},{"c":10.69,"h":11.29,"l":10.63,"n":109365,"o":11.19,"t":"2025-07-29T04:00:00Z","v":27216005,"vw":10.843459},{"c":10.39,"h":10.82,"l":10.25,"n":90637,"o":10.7,"t":"2025-07-30T04:00:00Z","v":19763657,"vw":10.570938},{"c":10.33,"h":10.96,"l":10.32,"n":105323,"o":10.67,"t":"2025-07-31T04:00:00Z","v":25416780,"vw":10.611031},{"c":10.11,"h":10.38,"l":9.71,"n":124291,"o":9.99,"t":"2025-08-01T04:00:00Z","v":25664641,"vw":10.05448},{"c":10.64,"h":10.82,"l":10.185,"n":98332,"o":10.325,"t":"2025-08-04T04:00:00Z","v":24631084,"vw":10.59787},{"c":11.17,"h":11.29,"l":10.745,"n":121966,"o":10.92,"t":"2025-08-05T04:00:00Z","v":30589679,"vw":11.08433},{"c":10.8,"h":11.2,"l":10.6,"n":112193,"o":11.17,"t":"2025-08-06T04:00:00Z","v":26406816,"vw":10.821262},{"c":10.72,"h":11.06,"l":10.45,"n":202754,"o":10.94,"t":"2025-08-07T04:00:00Z","v":53233753,"vw":10.690434},{"c":13.55,"h":14.2467,"l":12.75,"n":799415,"o":13.16,"t":"2025-08-08T04:00:00Z","v":206653464,"vw":13.630623},{"c":15.9,"h":16.03,"l":13.62,"n":479284,"o":13.64,"t":"2025-08-11T04:00:00Z","v":122148423,"vw":15.417796},{"c":15.98,"h":16.49,"l":15.57,"n":292480,"o":15.85,"t":"2025-08-12T04:00:00Z","v":71497262,"vw":15.999125},{"c":16.5,"h":17.08,"l":15.48,"n":227399,"o":16.31,"t":"2025-08-13T04:00:00Z","v":57752989,"vw":16.075174},{"c":16.54,"h":16.73,"l":15.9,"n":164421,"o":16.06,"t":"2025-08-14T04:00:00Z","v":46720188,"vw":16.307197},{"c":15.59,"h":16.59,"l":15.4,"n":160042,"o":16.535,"t":"2025-08-15T04:00:00Z","v":41057184,"vw":15.735788},{"c":14.82,"h":15.49,"l":14.28,"n":174172,"o":15.38,"t":"2025-08-18T04:00:00Z","v":42685905,"vw":14.74976},{"c":13.3,"h":14.825,"l":13.19,"n":179229,"o":14.75,"t":"2025-08-19T04:00:00Z","v":45479617,"vw":13.723531},{"c":12.44,"h":13.24,"l":12.03,"n":164361,"o":13.14,"t":"2025-08-20T04:00:00Z","v":42533745,"vw":12.44437},{"c":12.23,"h":12.58,"l":12.01,"n":143554,"o":12.58,"t":"2025-08-21T04:00:00Z","v":34168710,"vw":12.197019},{"c":12.56,"h":12.78,"l":11.81,"n":159987,"o":12.16,"t":"2025-08-22T04:00:00Z","v":51011070,"vw":12.478096},{"c":12.11,"h":12.65,"l":12.045,"n":122770,"o":12.454,"t":"2025-08-25T04:00:00Z","v":52018814,"vw":12.34475},{"c":12.02,"h":12.69,"l":11.92,"n":146868,"o":12.19,"t":"2025-08-26T04:00:00Z","v":69505755,"vw":12.199415},{"c":11.91,"h":12.33,"l":11.86,"n":132885,"o":12.1,"t":"2025-08-27T04:00:00Z","v":51890472,"vw":12.034789},{"c":12.53,"h":12.76,"l":12.07,"n":154308,"o":12.07,"t":"2025-08-28T04:00:00Z","v":64222130,"vw":12.502092},{"c":13.02,"h":13.03,"l":12.19,"n":171935,"o":12.7,"t":"2025-08-29T04:00:00Z","v":81668375,"vw":12.678461},{"c":13.42,"h":13.52,"l":12.14,"n":180283,"o":12.59,"t":"2025-09-02T04:00:00Z","v":81091904,"vw":12.728781},{"c":12.74,"h":13.7,"l":12.65,"n":169468,"o":13.615,"t":"2025-09-03T04:00:00Z","v":65324493,"vw":13.092973},{"c":13.29,"h":13.44,"l":12.66,"n":184480,"o":12.72,"t":"2025-09-04T04:00:00Z","v":86769650,"vw":13.090339},{"c":14.26,"h":14.41,"l":12.81,"n":212862,"o":13.54,"t":"2025-09-05T04:00:00Z","v":95619778,"vw":13.746957},{"c":15.29,"h":15.53,"l":14.02,"n":263081,"o":14.48,"t":"2025-09-08T04:00:00Z","v":112646346,"vw":14.825757},{"c":14.85,"h":15.26,"l":14.64,"n":180576,"o":15.025,"t":"2025-09-09T04:00:00Z","v":67708258,"vw":14.916916},{"c":14.05,"h":15.19,"l":13.91,"n":184387,"o":15.09,"t":"2025-09-10T04:00:00Z","v":74698799,"vw":14.335028},{"c":14.58,"h":14.89,"l":13.92,"n":163268,"o":14.045,"t":"2025-09-11T04:00:00Z","v":61717407,"vw":14.524877},{"c":14.12,"h":14.675,"l":14.11,"n":128942,"o":14.39,"t":"2025-09-12T04:00:00Z","v":46682346,"vw":14.369693},{"c":14.19,"h":15.21,"l":14.04,"n":202979,"o":14.36,"t":"2025-09-15T04:00:00Z","v":74520577,"vw":14.583201},{"c":14.69,"h":14.72,"l":13.74,"n":164448,"o":14.34,"t":"2025-09-16T04:00:00Z","v":66617760,"vw":14.189347},{"c":15.12,"h":15.51,"l":14.305,"n":200636,"o":14.685,"t":"2025-09-17T04:00:00Z","v":83347336,"vw":14.849169},{"c":15.63,"h":16.25,"l":14.77,"n":247940,"o":15.6,"t":"2025-09-18T04:00:00Z","v":84564865,"vw":15.561733},{"c":16.25,"h":16.62,"l":15.61,"n":237898,"o":15.66,"t":"2025-09-19T04:00:00Z","v":91711901,"vw":16.108758},{"c":17.31,"h":17.65,"l":15.545,"n":283229,"o":16,"t":"2025-09-22T04:00:00Z","v":90195691,"vw":16.727057},{"c":18.05,"h":19.33,"l":17.22,"n":444001,"o":17.775,"t":"2025-09-23T04:00:00Z","v":120299597,"vw":18.271627},{"c":17.78,"h":18.3,"l":17.4,"n":207948,"o":18.025,"t":"2025-09-24T04:00:00Z","v":63478402,"vw":17.860631},{"c":16.35,"h":17.2956,"l":15.82,"n":252891,"o":16.84,"t":"2025-09-25T04:00:00Z","v":71742235,"vw":16.568242},{"c":15.94,"h":16.8678,"l":15.68,"n":156244,"o":16.455,"t":"2025-09-26T04:00:00Z","v":44432829,"vw":16.137927},{"c":15.68,"h":16.27,"l":15.51,"n":173700,"o":16.113,"t":"2025-09-29T04:00:00Z","v":49711903,"vw":15.922358},{"c":16.08,"h":16.135,"l":15.3,"n":182353,"o":15.575,"t":"2025-09-30T04:00:00Z","v":57885905,"vw":15.6902},{"c":16.15,"h":16.49,"l":15.7,"n":208464,"o":16.07,"t":"2025-10-01T04:00:00Z","v":60330690,"vw":16.098546},{"c":17.84,"h":18.39,"l":16.45,"n":328629,"o":16.55,"t":"2025-10-02T04:00:00Z","v":86701689,"vw":17.636794},{"c":17.85,"h":19.1,"l":17.29,"n":303627,"o":18.09,"t":"2025-10-03T04:00:00Z","v":74999229,"vw":18.121906},{"c":18.25,"h":18.9,"l":17.835,"n":226062,"o":18.18,"t":"2025-10-06T04:00:00Z","v":51638056,"vw":18.385363},{"c":18.2,"h":18.795,"l":17.3,"n":199314,"o":18.62,"t":"2025-10-07T04:00:00Z","v":47525705,"vw":18.032482},{"c":18.88,"h":20.075,"l":18.29,"n":423580,"o":18.42,"t":"2025-10-08T04:00:00Z","v":100252852,"vw":19.305508},{"c":18.58,"h":19.21,"l":18.435,"n":199944,"o":19.035,"t":"2025-10-09T04:00:00Z","v":44906236,"vw":18.781396},{"c":17.36,"h":19.205,"l":17.3244,"n":275357,"o":18.74,"t":"2025-10-10T04:00:00Z","v":57335657,"vw":18.256794},{"c":19.14,"h":19.385,"l":17.79,"n":249012,"o":17.92,"t":"2025-10-13T04:00:00Z","v":56562766,"vw":18.929914},{"c":20.86,"h":21.53,"l":18.52,"n":307590,"o":18.57,"t":"2025-10-14T04:00:00Z","v":77114215,"vw":20.307081},{"c":21.4,"h":21.88,"l":20.2144,"n":267245,"o":21.65,"t":"2025-10-15T04:00:00Z","v":54906507,"vw":21.203836},{"c":20.76,"h":22.17,"l":20.22,"n":201310,"o":21.69,"t":"2025-10-16T04:00:00Z","v":42602986,"vw":21.129034},{"c":19.02,"h":20.4,"l":18.53,"n":211323,"o":19.945,"t":"2025-10-17T04:00:00Z","v":47521761,"vw":19.158141},{"c":19.06,"h":20.17,"l":18.875,"n":137257,"o":19.685,"t":"2025-10-20T04:00:00Z","v":33849319,"vw":19.513417},{"c":18.23,"h":19.35,"l":18.01,"n":149857,"o":18.95,"t":"2025-10-21T04:00:00Z","v":43383171,"vw":18.615369},{"c":17.76,"h":18.17,"l":16.56,"n":206262,"o":17.93,"t":"2025-10-22T04:00:00Z","v":43476008,"vw":17.330601},{"c":18.24,"h":18.7,"l":17.71,"n":120993,"o":17.89,"t":"2025-10-23T04:00:00Z","v":28152501,"vw":18.335364},{"c":17.98,"h":18.98,"l":17.91,"n":123573,"o":18.72,"t":"2025-10-24T04:00:00Z","v":28596646,"vw":18.461403},{"c":18.33,"h":19.09,"l":18.16,"n":118798,"o":18.53,"t":"2025-10-27T04:00:00Z","v":24890488,"vw":18.507772},{"c":17.71,"h":18.76,"l":17.5501,"n":141931,"o":18.37,"t":"2025-10-28T04:00:00Z","v":31266986,"vw":18.166469},{"c":18.15,"h":18.3593,"l":17.35,"n":138634,"o":17.84,"t":"2025-10-29T04:00:00Z","v":30301148,"vw":17.98164},{"c":16.87,"h":17.93,"l":16.86,"n":148739,"o":17.69,"t":"2025-10-30T04:00:00Z","v":31317815,"vw":17.30522},{"c":17.62,"h":17.675,"l":16.8,"n":134086,"o":17.27,"t":"2025-10-31T04:00:00Z","v":28277607,"vw":17.27149},{"c":17.11,"h":17.85,"l":16.42,"n":157352,"o":17.675,"t":"2025-11-03T05:00:00Z","v":36075614,"vw":17.09128},{"c":15.13,"h":16.5623,"l":15.03,"n":214303,"o":16.24,"t":"2025-11-04T05:00:00Z","v":48168090,"vw":15.606857},{"c":15.72,"h":15.72,"l":15.01,"n":124384,"o":15.56,"t":"2025-11-05T05:00:00Z","v":28137153,"vw":15.392715},{"c":14.23,"h":15.68,"l":14.225,"n":206559,"o":15.51,"t":"2025-11-06T05:00:00Z","v":44665074,"vw":14.850265},{"c":14.14,"h":14.8,"l":13.715,"n":215514,"o":14.115,"t":"2025-11-07T05:00:00Z","v":49784404,"vw":14.241295},{"c":14.41,"h":14.9774,"l":14.14,"n":161599,"o":14.965,"t":"2025-11-10T05:00:00Z","v":36662307,"vw":14.480844},{"c":13.44,"h":14.3,"l":13.3,"n":152741,"o":14.3,"t":"2025-11-11T05:00:00Z","v":31264970,"vw":13.595466},{"c":13.24,"h":13.87,"l":13.21,"n":126349,"o":13.665,"t":"2025-11-12T05:00:00Z","v":28068491,"vw":13.494944},{"c":12.22,"h":13.01,"l":11.87,"n":188198,"o":12.995,"t":"2025-11-13T05:00:00Z","v":43405716,"vw":12.311816},{"c":12.17,"h":12.49,"l":11.545,"n":127173,"o":11.695,"t":"2025-11-14T05:00:00Z","v":28158430,"vw":12.18141},{"c":11.43,"h":12.155,"l":11.27,"n":137256,"o":11.96,"t":"2025-11-17T05:00:00Z","v":29540813,"vw":11.625491},{"c":11.53,"h":11.75,"l":10.97,"n":139861,"o":11.19,"t":"2025-11-18T05:00:00Z","v":32819057,"vw":11.406882},{"c":11.63,"h":12.01,"l":11.375,"n":114730,"o":11.66,"t":"2025-11-19T05:00:00Z","v":26398836,"vw":11.642791},{"c":11.29,"h":13.19,"l":11.25,"n":197200,"o":12.47,"t":"2025-11-20T05:00:00Z","v":53625945,"vw":12.221128},{"c":11.22,"h":11.47,"l":10.3501,"n":190808,"o":11.22,"t":"2025-11-21T05:00:00Z","v":51738259,"vw":10.975585},{"c":11.95,"h":11.985,"l":11.29,"n":103601,"o":11.39,"t":"2025-11-24T05:00:00Z","v":24625778,"vw":11.691883},{"c":11.94,"h":12.16,"l":11.36,"n":83554,"o":11.76,"t":"2025-11-25T05:00:00Z","v":19137748,"vw":11.822027},{"c":11.82,"h":12.23,"l":11.78,"n":75464,"o":12.1,"t":"2025-11-26T05:00:00Z","v":19967058,"vw":11.963683},{"c":12.05,"h":12.14,"l":11.8,"n":48358,"o":11.95,"t":"2025-11-28T05:00:00Z","v":11085869,"vw":12.024939},{"c":11.52,"h":12.02,"l":11.44,"n":93519,"o":11.71,"t":"2025-12-01T05:00:00Z","v":22757441,"vw":11.742753},{"c":11.22,"h":12.1,"l":11.21,"n":88725,"o":11.77,"t":"2025-12-02T05:00:00Z","v":22016529,"vw":11.655194},{"c":11.78,"h":11.8,"l":10.96,"n":80886,"o":11.13,"t":"2025-12-03T05:00:00Z","v":20472833,"vw":11.370397},{"c":12.8,"h":12.98,"l":11.64,"n":125945,"o":11.69,"t":"2025-12-04T05:00:00Z","v":29987576,"vw":12.449181},{"c":12.76,"h":12.95,"l":12.5,"n":78316,"o":12.68,"t":"2025-12-05T05:00:00Z","v":18291369,"vw":12.708995},{"c":12.68,"h":13.12,"l":12.51,"n":79486,"o":13.04,"t":"2025-12-08T05:00:00Z","v":16470444,"vw":12.7173},{"c":12.31,"h":12.7368,"l":12.275,"n":81018,"o":12.512,"t":"2025-12-09T05:00:00Z","v":25259277,"vw":12.465323},{"c":12.21,"h":12.47,"l":11.99,"n":92555,"o":12.255,"t":"2025-12-10T05:00:00Z","v":21337659,"vw":12.165678},{"c":12.03,"h":12.03,"l":11.5214,"n":95922,"o":12,"t":"2025-12-11T05:00:00Z","v":22662879,"vw":11.784648},{"c":11.65,"h":12.64,"l":11.48,"n":106756,"o":12.24,"t":"2025-12-12T05:00:00Z","v":27359316,"vw":11.937268},{"c":10.79,"h":11.699,"l":10.72,"n":115180,"o":11.67,"t":"2025-12-15T05:00:00Z","v":27790808,"vw":10.968135},{"c":11.11,"h":11.15,"l":10.55,"n":80017,"o":10.55,"t":"2025-12-16T05:00:00Z","v":18461114,"vw":10.907846},{"c":10.99,"h":11.55,"l":10.97,"n":93447,"o":11.23,"t":"2025-12-17T05:00:00Z","v":22703891,"vw":11.222716},{"c":10.89,"h":11.55,"l":10.84,"n":79170,"o":11.33,"t":"2025-12-18T05:00:00Z","v":20931538,"vw":11.141564},{"c":11.02,"h":11.16,"l":10.81,"n":78544,"o":10.99,"t":"2025-12-19T05:00:00Z","v":24212991,"vw":10.963918},{"c":11.27,"h":11.525,"l":11.07,"n":75076,"o":11.15,"t":"2025-12-22T05:00:00Z","v":17767374,"vw":11.291105},{"c":11,"h":11.15,"l":10.772,"n":66183,"o":11.06,"t":"2025-12-23T05:00:00Z","v":17619878,"vw":10.94386},{"c":10.9,"h":11.02,"l":10.76,"n":38862,"o":10.96,"t":"2025-12-24T05:00:00Z","v":10470790,"vw":10.877995},{"c":10.7,"h":10.92,"l":10.52,"n":64911,"o":10.89,"t":"2025-12-26T05:00:00Z","v":17999677,"vw":10.669502},{"c":10.41,"h":10.79,"l":10.2912,"n":83401,"o":10.47,"t":"2025-12-29T05:00:00Z","v":21160127,"vw":10.439505},{"c":10.04,"h":10.53,"l":10.025,"n":80825,"o":10.45,"t":"2025-12-30T05:00:00Z","v":22299375,"vw":10.252832},{"c":9.97,"h":10.0723,"l":9.86,"n":75450,"o":10,"t":"2025-12-31T05:00:00Z","v":23644613,"vw":9.968541},{"c":10.6,"h":10.625,"l":10.14,"n":97749,"o":10.29,"t":"2026-01-02T05:00:00Z","v":27204151,"vw":10.427407},{"c":11,"h":11.285,"l":10.53,"n":100606,"o":10.75,"t":"2026-01-05T05:00:00Z","v":25703070,"vw":11.015508},{"c":11.23,"h":11.281,"l":10.74,"n":96257,"o":11.085,"t":"2026-01-06T05:00:00Z","v":28352788,"vw":11.067961},{"c":11.06,"h":11.49,"l":10.96,"n":80143,"o":11.46,"t":"2026-01-07T05:00:00Z","v":22517533,"vw":11.129254},{"c":11.02,"h":11.16,"l":10.61,"n":95147,"o":10.98,"t":"2026-01-08T05:00:00Z","v":27671371,"vw":10.9102},{"c":11.75,"h":12.31,"l":11.29,"n":137335,"o":11.29,"t":"2026-01-09T05:00:00Z","v":39276902,"vw":11.872614},{"c":11.57,"h":12.095,"l":11.46,"n":140846,"o":12.03,"t":"2026-01-12T05:00:00Z","v":39628841,"vw":11.703829},{"c":11.08,"h":11.6,"l":10.91,"n":111372,"o":11.55,"t":"2026-01-13T05:00:00Z","v":30587306,"vw":11.124497},{"c":11.28,"h":11.3,"l":10.8,"n":79065,"o":10.91,"t":"2026-01-14T05:00:00Z","v":26566838,"vw":11.06723},{"c":10.92,"h":11.38,"l":10.9,"n":85172,"o":11.28,"t":"2026-01-15T05:00:00Z","v":25775872,"vw":11.161101},{"c":11.1,"h":11.48,"l":10.93,"n":92599,"o":10.992,"t":"2026-01-16T05:00:00Z","v":24601667,"vw":11.228084},{"c":10.45,"h":10.9,"l":10.4,"n":94545,"o":10.645,"t":"2026-01-20T05:00:00Z","v":25517817,"vw":10.61467},{"c":10.62,"h":10.79,"l":10.1,"n":88906,"o":10.575,"t":"2026-01-21T05:00:00Z","v":25178337,"vw":10.432072},{"c":10.9,"h":10.93,"l":10.635,"n":65554,"o":10.72,"t":"2026-01-22T05:00:00Z","v":20580138,"vw":10.799471},{"c":10.33,"h":10.965,"l":10.17,"n":97373,"o":10.925,"t":"2026-01-23T05:00:00Z","v":26553597,"vw":10.467709},{"c":9.84,"h":10.325,"l":9.8,"n":97759,"o":10.285,"t":"2026-01-26T05:00:00Z","v":22043926,"vw":10.017983},{"c":9.94,"h":10,"l":9.53,"n":96813,"o":9.94,"t":"2026-01-27T05:00:00Z","v":22814955,"vw":9.785832},{"c":9.69,"h":10.1,"l":9.63,"n":88953,"o":10.05,"t":"2026-01-28T05:00:00Z","v":21146149,"vw":9.80616},{"c":9.08,"h":9.645,"l":8.945,"n":114206,"o":9.6,"t":"2026-01-29T05:00:00Z","v":23875569,"vw":9.182395},{"c":8.46,"h":9.035,"l":8.33,"n":121471,"o":9,"t":"2026-01-30T05:00:00Z","v":29064234,"vw":8.602895},{"c":8.42,"h":8.575,"l":8.21,"n":99530,"o":8.41,"t":"2026-02-02T05:00:00Z","v":23807097,"vw":8.423912},{"c":8.26,"h":8.575,"l":7.915,"n":121946,"o":8.575,"t":"2026-02-03T05:00:00Z","v":29913596,"vw":8.170247},{"c":8.07,"h":8.2,"l":7.565,"n":131033,"o":8.18,"t":"2026-02-04T05:00:00Z","v":37317850,"vw":7.851877},{"c":7.35,"h":7.96,"l":7.26,"n":133915,"o":7.88,"t":"2026-02-05T05:00:00Z","v":31964481,"vw":7.505226},{"c":8.56,"h":8.76,"l":7.5543,"n":111635,"o":7.63,"t":"2026-02-06T05:00:00Z","v":31456637,"vw":8.35156},{"c":8.81,"h":8.94,"l":8.33,"n":86451,"o":8.41,"t":"2026-02-09T05:00:00Z","v":24494406,"vw":8.765843},{"c":8.25,"h":9,"l":8.23,"n":75924,"o":8.83,"t":"2026-02-10T05:00:00Z","v":24208845,"vw":8.608924},{"c":7.96,"h":8.4,"l":7.58,"n":96913,"o":8.36,"t":"2026-02-11T05:00:00Z","v":30939691,"vw":7.786359},{"c":7.46,"h":7.8965,"l":7.335,"n":84586,"o":7.87,"t":"2026-02-12T05:00:00Z","v":25259089,"vw":7.524304},{"c":7.46,"h":7.77,"l":7.42,"n":74192,"o":7.68,"t":"2026-02-13T05:00:00Z","v":19113890,"vw":7.574465},{"c":7.32,"h":7.47,"l":7.04,"n":76195,"o":7.33,"t":"2026-02-17T05:00:00Z","v":18728905,"vw":7.296338},{"c":7.54,"h":7.67,"l":7.205,"n":59086,"o":7.32,"t":"2026-02-18T05:00:00Z","v":18289439,"vw":7.534576},{"c":7.83,"h":7.85,"l":7.32,"n":52059,"o":7.41,"t":"2026-02-19T05:00:00Z","v":13713654,"vw":7.615319},{"c":7.82,"h":8.135,"l":7.63,"n":72432,"o":7.66,"t":"2026-02-20T05:00:00Z","v":19392099,"vw":7.882155},{"c":7.83,"h":7.94,"l":7.48,"n":77947,"o":7.635,"t":"2026-02-23T05:00:00Z","v":28689159,"vw":7.74442},{"c":8.36,"h":8.4775,"l":7.74,"n":102913,"o":7.84,"t":"2026-02-24T05:00:00Z","v":36589931,"vw":8.261207},{"c":8.52,"h":8.835,"l":8.49,"n":95430,"o":8.65,"t":"2026-02-25T05:00:00Z","v":30964043,"vw":8.65844},{"c":8.98,"h":9.1,"l":8.56,"n":137235,"o":8.64,"t":"2026-02-26T05:00:00Z","v":43984910,"vw":8.845512},{"c":8.6,"h":9.3,"l":8.53,"n":176674,"o":9.03,"t":"2026-02-27T05:00:00Z","v":47422351,"vw":8.826527},{"c":8.62,"h":8.65,"l":7.78,"n":114469,"o":7.945,"t":"2026-03-02T05:00:00Z","v":31142043,"vw":8.409257},{"c":8.51,"h":8.625,"l":8.16,"n":75584,"o":8.23,"t":"2026-03-03T05:00:00Z","v":20894482,"vw":8.439098},{"c":8.16,"h":8.7,"l":8.15,"n":71493,"o":8.58,"t":"2026-03-04T05:00:00Z","v":19100890,"vw":8.424806},{"c":8.27,"h":8.47,"l":7.9,"n":100051,"o":8.105,"t":"2026-03-05T05:00:00Z","v":25498462,"vw":8.157494},{"c":8.07,"h":8.49,"l":8,"n":77967,"o":8,"t":"2026-03-06T05:00:00Z","v":26712616,"vw":8.284589},{"c":8.22,"h":8.24,"l":7.6,"n":86528,"o":7.945,"t":"2026-03-09T04:00:00Z","v":24417493,"vw":7.923982},{"c":7.9,"h":8.34,"l":7.8801,"n":82193,"o":8.21,"t":"2026-03-10T04:00:00Z","v":25384916,"vw":8.057409},{"c":7.79,"h":8.07,"l":7.74,"n":76102,"o":7.91,"t":"2026-03-11T04:00:00Z","v":26347347,"vw":7.85937},{"c":7.47,"h":7.7555,"l":7.43,"n":80826,"o":7.67,"t":"2026-03-12T04:00:00Z","v":19546199,"vw":7.570903},{"c":7.3,"h":7.8102,"l":7.15,"n":83464,"o":7.615,"t":"2026-03-13T04:00:00Z","v":29569065,"vw":7.351306},{"c":7.54,"h":7.695,"l":7.34,"n":86599,"o":7.53,"t":"2026-03-16T04:00:00Z","v":44719665,"vw":7.505547},{"c":7.82,"h":7.97,"l":7.49,"n":74245,"o":7.505,"t":"2026-03-17T04:00:00Z","v":39586247,"vw":7.781182},{"c":7.39,"h":7.78,"l":7.365,"n":67673,"o":7.7,"t":"2026-03-18T04:00:00Z","v":20852360,"vw":7.543003},{"c":6.875,"h":7.13,"l":6.65,"n":111528,"o":7.12,"t":"2026-03-19T04:00:00Z","v":36334433,"vw":6.872736},{"c":6.55,"h":6.92,"l":6.47,"n":80274,"o":6.82,"t":"2026-03-20T04:00:00Z","v":30003050,"vw":6.674776},{"c":6.89,"h":6.94,"l":6.61,"n":75653,"o":6.725,"t":"2026-03-23T04:00:00Z","v":23323625,"vw":6.787752},{"c":6.36,"h":6.81,"l":6.36,"n":80900,"o":6.7,"t":"2026-03-24T04:00:00Z","v":22542741,"vw":6.502936},{"c":6.48,"h":6.65,"l":6.34,"n":65812,"o":6.55,"t":"2026-03-25T04:00:00Z","v":27141349,"vw":6.464337},{"c":6.06,"h":6.42,"l":6.055,"n":61575,"o":6.35,"t":"2026-03-26T04:00:00Z","v":16237291,"vw":6.201287},{"c":5.9,"h":6.07,"l":5.86,"n":66367,"o":5.96,"t":"2026-03-27T04:00:00Z","v":15023443,"vw":5.947486},{"c":6.03,"h":6.125,"l":5.83,"n":72153,"o":5.99,"t":"2026-03-30T04:00:00Z","v":19295412,"vw":5.97215},{"c":6.87,"h":6.94,"l":6.14,"n":83563,"o":6.23,"t":"2026-03-31T04:00:00Z","v":26482330,"vw":6.602438},{"c":6.68,"h":7.17,"l":6.64,"n":78366,"o":7.075,"t":"2026-04-01T04:00:00Z","v":19370595,"vw":6.866742},{"c":6.78,"h":6.8,"l":6.34,"n":52077,"o":6.39,"t":"2026-04-02T04:00:00Z","v":12847544,"vw":6.630274},{"c":6.7,"h":7,"l":6.66,"n":54122,"o":6.82,"t":"2026-04-06T04:00:00Z","v":14254675,"vw":6.796473},{"c":6.7,"h":6.71,"l":6.32,"n":62062,"o":6.55,"t":"2026-04-07T04:00:00Z","v":17413429,"vw":6.547955},{"c":6.79,"h":7.51,"l":6.735,"n":73527,"o":7.38,"t":"2026-04-08T04:00:00Z","v":21451282,"vw":6.999137},{"c":6.55,"h":6.79,"l":6.53,"n":64270,"o":6.695,"t":"2026-04-09T04:00:00Z","v":14410091,"vw":6.628698},{"c":6.43,"h":6.7,"l":6.36,"n":61835,"o":6.58,"t":"2026-04-10T04:00:00Z","v":17430479,"vw":6.482466},{"c":6.84,"h":6.87,"l":6.22,"n":60968,"o":6.3,"t":"2026-04-13T04:00:00Z","v":17623381,"vw":6.581385},{"c":6.97,"h":7.14,"l":6.92,"n":69150,"o":7.07,"t":"2026-04-14T04:00:00Z","v":20861290,"vw":7.014722},{"c":7.85,"h":7.94,"l":7.18,"n":130026,"o":7.195,"t":"2026-04-15T04:00:00Z","v":42078551,"vw":7.681713},{"c":7.7,"h":8.18,"l":7.68,"n":131587,"o":8.14,"t":"2026-04-16T04:00:00Z","v":43493329,"vw":7.903172},{"c":8.08,"h":8.18,"l":7.84,"n":98896,"o":8.035,"t":"2026-04-17T04:00:00Z","v":30768051,"vw":8.029402},{"c":8.32,"h":8.35,"l":7.85,"n":84562,"o":7.911,"t":"2026-04-20T04:00:00Z","v":25477303,"vw":8.158931},{"c":7.85,"h":8.94,"l":7.79,"n":183271,"o":8.85,"t":"2026-04-21T04:00:00Z","v":55770486,"vw":8.192574},{"c":8.22,"h":8.43,"l":7.92,"n":106041,"o":8.08,"t":"2026-04-22T04:00:00Z","v":35115706,"vw":8.141475},{"c":7.82,"h":8.2089,"l":7.68,"n":96304,"o":8.1,"t":"2026-04-23T04:00:00Z","v":29724580,"vw":7.920213},{"c":8.19,"h":8.385,"l":7.77,"n":96631,"o":7.995,"t":"2026-04-24T04:00:00Z","v":29002446,"vw":8.087385},{"c":8.16,"h":8.19,"l":7.9401,"n":70205,"o":8.099,"t":"2026-04-27T04:00:00Z","v":21918117,"vw":8.056919},{"c":8.06,"h":8.22,"l":7.9,"n":56156,"o":8.105,"t":"2026-04-28T04:00:00Z","v":19550481,"vw":8.051286},{"c":7.71,"h":8.005,"l":7.58,"n":76523,"o":8.002,"t":"2026-04-29T04:00:00Z","v":23312225,"vw":7.706564},{"c":7.96,"h":8,"l":7.6501,"n":63157,"o":7.76,"t":"2026-04-30T04:00:00Z","v":20259447,"vw":7.875392},{"c":9.56,"h":9.6,"l":8.06,"n":212731,"o":8.095,"t":"2026-05-01T04:00:00Z","v":68467970,"vw":8.976995},{"c":9.47,"h":10.045,"l":9.32,"n":189346,"o":9.54,"t":"2026-05-04T04:00:00Z","v":52212916,"vw":9.713086},{"c":9.14,"h":9.59,"l":8.915,"n":127112,"o":9.58,"t":"2026-05-05T04:00:00Z","v":31292556,"vw":9.129043},{"c":9.37,"h":9.4,"l":8.94,"n":117952,"o":9.16,"t":"2026-05-06T04:00:00Z","v":29643268,"vw":9.193302},{"c":9.63,"h":9.72,"l":9.1101,"n":168407,"o":9.49,"t":"2026-05-07T04:00:00Z","v":50339311,"vw":9.457465},{"c":8.88,"h":8.92,"l":8.35,"n":164463,"o":8.685,"t":"2026-05-08T04:00:00Z","v":49274926,"vw":8.596886},{"c":8.45,"h":8.78,"l":8.36,"n":122072,"o":8.72,"t":"2026-05-11T04:00:00Z","v":35612151,"vw":8.488349},{"c":8.06,"h":8.32,"l":7.85,"n":104881,"o":8.305,"t":"2026-05-12T04:00:00Z","v":28659592,"vw":8.041406},{"c":8.42,"h":8.6,"l":7.87,"n":90039,"o":7.92,"t":"2026-05-13T04:00:00Z","v":28112802,"vw":8.31253},{"c":8.52,"h":8.55,"l":8.18,"n":71220,"o":8.45,"t":"2026-05-14T04:00:00Z","v":18855202,"vw":8.366834},{"c":8.41,"h":8.65,"l":8.16,"n":67535,"o":8.28,"t":"2026-05-15T04:00:00Z","v":18484590,"vw":8.443009},{"c":8.35,"h":8.415,"l":8.05,"n":74668,"o":8.29,"t":"2026-05-18T04:00:00Z","v":18478921,"vw":8.233677},{"c":8.45,"h":8.535,"l":8.115,"n":69719,"o":8.25,"t":"2026-05-19T04:00:00Z","v":20310148,"vw":8.343255},{"c":8.45,"h":8.595,"l":8.32,"n":70726,"o":8.46,"t":"2026-05-20T04:00:00Z","v":19379609,"vw":8.458059},{"c":8.32,"h":8.38,"l":8.17,"n":67663,"o":8.36,"t":"2026-05-21T04:00:00Z","v":23231685,"vw":8.269824},{"c":8.17,"h":8.84,"l":8.09,"n":106845,"o":8.32,"t":"2026-05-22T04:00:00Z","v":32946588,"vw":8.328716},{"c":8.13,"h":8.44,"l":8.12,"n":89914,"o":8.2,"t":"2026-05-26T04:00:00Z","v":23229122,"vw":8.259103},{"c":8.08,"h":8.2451,"l":7.93,"n":65152,"o":8.1,"t":"2026-05-27T04:00:00Z","v":17841377,"vw":8.130868},{"c":8.56,"h":8.78,"l":7.945,"n":90557,"o":8.015,"t":"2026-05-28T04:00:00Z","v":28428244,"vw":8.416195},{"c":9,"h":9.22,"l":8.6,"n":141941,"o":8.935,"t":"2026-05-29T04:00:00Z","v":40818390,"vw":8.958523},{"c":9.25,"h":9.52,"l":8.815,"n":116736,"o":9.025,"t":"2026-06-01T04:00:00Z","v":34033604,"vw":9.288671},{"c":8.82,"h":9.16,"l":8.76,"n":103396,"o":8.98,"t":"2026-06-02T04:00:00Z","v":29469521,"vw":8.876377},{"c":8.08,"h":8.66,"l":8.07,"n":103965,"o":8.65,"t":"2026-06-03T04:00:00Z","v":28787142,"vw":8.212065},{"c":8.01,"h":8.26,"l":8.01,"n":91849,"o":8.08,"t":"2026-06-04T04:00:00Z","v":17687149,"vw":8.117685},{"c":7.39,"h":7.94,"l":7.21,"n":129294,"o":7.9,"t":"2026-06-05T04:00:00Z","v":31877188,"vw":7.482855},{"c":7.49,"h":7.65,"l":7.315,"n":96937,"o":7.5,"t":"2026-06-08T04:00:00Z","v":22175014,"vw":7.5076},{"c":7.02,"h":7.61,"l":6.76,"n":117254,"o":7.515,"t":"2026-06-09T04:00:00Z","v":25960348,"vw":7.08711},{"c":6.75,"h":7.17,"l":6.75,"n":99004,"o":6.82,"t":"2026-06-10T04:00:00Z","v":25841835,"vw":6.958595},{"c":7,"h":7.02,"l":6.53,"n":105554,"o":6.645,"t":"2026-06-11T04:00:00Z","v":27507310,"vw":6.813415},{"c":6.9,"h":7.1486,"l":6.8401,"n":79342,"o":7.06,"t":"2026-06-12T04:00:00Z","v":26055329,"vw":6.977589},{"c":7.33,"h":7.76,"l":7.28,"n":110931,"o":7.33,"t":"2026-06-15T04:00:00Z","v":33238455,"vw":7.550796},{"c":7.03,"h":7.38,"l":6.854,"n":104046,"o":7.213,"t":"2026-06-16T04:00:00Z","v":31413812,"vw":7.010612},{"c":6.96,"h":7.17,"l":6.9,"n":92210,"o":6.96,"t":"2026-06-17T04:00:00Z","v":19285790,"vw":7.026709},{"c":7.12,"h":7.15,"l":6.855,"n":83730,"o":7.03,"t":"2026-06-18T04:00:00Z","v":23430449,"vw":6.991154},{"c":6.88,"h":7.22,"l":6.86,"n":92884,"o":6.99,"t":"2026-06-22T04:00:00Z","v":23844365,"vw":6.97758},{"c":6.44,"h":6.9399,"l":6.44,"n":103244,"o":6.75,"t":"2026-06-23T04:00:00Z","v":20729938,"vw":6.632405},{"c":6.34,"h":6.44,"l":6.22,"n":97574,"o":6.4,"t":"2026-06-24T04:00:00Z","v":28538235,"vw":6.317304},{"c":6.21,"h":6.43,"l":6.08,"n":107767,"o":6.405,"t":"2026-06-25T04:00:00Z","v":30309561,"vw":6.207387},{"c":6.41,"h":6.55,"l":6.06,"n":108936,"o":6.08,"t":"2026-06-26T04:00:00Z","v":31912204,"vw":6.407746},{"c":6.4,"h":6.62,"l":6.15,"n":75194,"o":6.54,"t":"2026-06-29T04:00:00Z","v":24728040,"vw":6.31886},{"c":6.47,"h":6.55,"l":6.305,"n":62763,"o":6.365,"t":"2026-06-30T04:00:00Z","v":19163680,"vw":6.452465},{"c":6.68,"h":7.01,"l":6.5,"n":82161,"o":6.5,"t":"2026-07-01T04:00:00Z","v":27554414,"vw":6.823228},{"c":6.55,"h":6.92,"l":6.52,"n":73469,"o":6.715,"t":"2026-07-02T04:00:00Z","v":18376200,"vw":6.642494},{"c":6.96,"h":7.09,"l":6.55,"n":101913,"o":6.58,"t":"2026-07-06T04:00:00Z","v":28306139,"vw":6.898267},{"c":6.64,"h":6.98,"l":6.55,"n":101814,"o":6.86,"t":"2026-07-07T04:00:00Z","v":34457962,"vw":6.765258},{"c":6.8,"h":6.815,"l":6.48,"n":80394,"o":6.5,"t":"2026-07-08T04:00:00Z","v":27388300,"vw":6.675032},{"c":6.68,"h":6.705,"l":6.3722,"n":100909,"o":6.68,"t":"2026-07-09T04:00:00Z","v":31080447,"vw":6.583173},{"c":6.64,"h":6.88,"l":6.465,"n":72781,"o":6.86,"t":"2026-07-10T04:00:00Z","v":23760422,"vw":6.604649},{"c":6.49,"h":6.7064,"l":6.39,"n":79651,"o":6.61,"t":"2026-07-13T04:00:00Z","v":29990125,"vw":6.507953},{"c":6.69,"h":6.85,"l":6.35,"n":85711,"o":6.405,"t":"2026-07-14T04:00:00Z","v":32583447,"vw":6.660155},{"c":6.5,"h":6.8262,"l":6.41,"n":74097,"o":6.74,"t":"2026-07-15T04:00:00Z","v":29837187,"vw":6.514044},{"c":6.31,"h":6.45,"l":6.24,"n":70830,"o":6.41,"t":"2026-07-16T04:00:00Z","v":34069237,"vw":6.304341},{"c":6.27,"h":6.43,"l":5.975,"n":83203,"o":6.105,"t":"2026-07-17T04:00:00Z","v":44427875,"vw":6.232781},{"c":6.31,"h":6.4259,"l":6.09,"n":67733,"o":6.28,"t":"2026-07-20T04:00:00Z","v":41183236,"vw":6.312687},{"c":6.555,"h":6.6,"l":6.32,"n":73313,"o":6.325,"t":"2026-07-21T04:00:00Z","v":38350479,"vw":6.467653},{"c":6.46,"h":6.59,"l":6.35,"n":68403,"o":6.5,"t":"2026-07-22T04:00:00Z","v":36886928,"vw":6.451573},{"c":6.22,"h":6.5,"l":6.19,"n":68554,"o":6.42,"t":"2026-07-23T04:00:00Z","v":49779628,"vw":6.307698},{"c":6.16,"h":6.365,"l":6.06,"n":73381,"o":6.33,"t":"2026-07-24T04:00:00Z","v":32100491,"vw":6.210403},{"c":6.41,"h":6.73,"l":6.33,"n":74445,"o":6.48,"t":"2026-07-27T04:00:00Z","v":42853652,"vw":6.418725},{"c":6.24,"h":6.51,"l":6.02,"n":83803,"o":6.29,"t":"2026-07-28T04:00:00Z","v":41365482,"vw":6.304726},{"c":5.7,"h":6.26,"l":5.6501,"n":99383,"o":6.19,"t":"2026-07-29T04:00:00Z","v":46567755,"vw":5.88446},{"c":6.14,"h":6.19,"l":5.7,"n":63309,"o":5.76,"t":"2026-07-30T04:00:00Z","v":26690298,"vw":6.031303},{"c":6.13,"h":6.34,"l":6.01,"n":75827,"o":6.155,"t":"2026-07-31T04:00:00Z","v":35308962,"vw":6.127392},{"c":6.1,"h":6.25,"l":6.06,"n":90342,"o":6.21,"t":"2026-08-03T04:00:00Z","v":24554671,"vw":6.131819},{"c":6.51,"h":6.53,"l":6.16,"n":84362,"o":6.18,"t":"2026-08-04T04:00:00Z","v":22893866,"vw":6.420412},{"c":6.43,"h":6.59,"l":6.3703,"n":145901,"o":6.51,"t":"2026-08-05T04:00:00Z","v":36664681,"vw":6.4594},{"c":7.08,"h":8.19,"l":7,"n":272612,"o":8.045,"t":"2026-08-06T04:00:00Z","v":89537171,"vw":7.325324},{"c":8.02,"h":8.125,"l":7.085,"n":192276,"o":7.2,"t":"2026-08-07T04:00:00Z","v":65187153,"vw":7.746544},{"c":7.46,"h":7.94,"l":7.4,"n":124251,"o":7.8,"t":"2026-08-10T04:00:00Z","v":35803887,"vw":7.517899},{"c":7.41,"h":7.52,"l":7.3,"n":79716,"o":7.42,"t":"2026-08-11T04:00:00Z","v":22827259,"vw":7.392663},{"c":7.4,"h":7.565,"l":7.29,"n":75985,"o":7.54,"t":"2026-08-12T04:00:00Z","v":18194711,"vw":7.37283},{"c":7.48,"h":7.48,"l":7.24,"n":61778,"o":7.32,"t":"2026-08-13T04:00:00Z","v":20426850,"vw":7.363209},{"c":7.43,"h":7.62,"l":7.36,"n":73900,"o":7.45,"t":"2026-08-14T04:00:00Z","v":21266861,"vw":7.486397},{"c":7.04,"h":7.35,"l":6.92,"n":74476,"o":7.342,"t":"2026-08-17T04:00:00Z","v":29956255,"vw":7.037429},{"c":6.99,"h":7.165,"l":6.85,"n":56297,"o":6.87,"t":"2026-08-18T04:00:00Z","v":22781682,"vw":7.027966},{"c":7.16,"h":7.24,"l":6.85,"n":59484,"o":6.96,"t":"2026-08-19T04:00:00Z","v":36229245,"vw":7.119077},{"c":6.97,"h":7.16,"l":6.88,"n":52801,"o":7.13,"t":"2026-08-20T04:00:00Z","v":21933079,"vw":6.943633},{"c":7.32,"h":7.4,"l":7.025,"n":64979,"o":7.026,"t":"2026-08-21T04:00:00Z","v":29064193,"vw":7.26339},{"c":7,"h":7.24,"l":6.985,"n":51140,"o":7.172,"t":"2026-08-24T04:00:00Z","v":17231127,"vw":7.071113},{"c":7.05,"h":7.1,"l":6.94,"n":41401,"o":7.04,"t":"2026-08-25T04:00:00Z","v":16337991,"vw":7.026581},{"c":7.01,"h":7.31,"l":6.855,"n":55925,"o":6.96,"t":"2026-08-26T04:00:00Z","v":27961726,"vw":7.001107},{"c":7.22,"h":7.39,"l":7.055,"n":70594,"o":7.14,"t":"2026-08-27T04:00:00Z","v":28274720,"vw":7.272586},{"c":7.11,"h":7.28,"l":7.02,"n":55139,"o":7.17,"t":"2026-08-28T04:00:00Z","v":24581884,"vw":7.104405},{"c":7.16,"h":7.33,"l":7,"n":52776,"o":7.015,"t":"2026-08-31T04:00:00Z","v":22170788,"vw":7.170767},{"c":6.85,"h":7,"l":6.76,"n":67390,"o":6.965,"t":"2026-09-01T04:00:00Z","v":26438232,"vw":6.857289},{"c":6.78,"h":7.07,"l":6.72,"n":54890,"o":6.81,"t":"2026-09-02T04:00:00Z","v":23940589,"vw":6.847079},{"c":6.74,"h":6.946,"l":6.69,"n":63631,"o":6.885,"t":"2026-09-03T04:00:00Z","v":23511642,"vw":6.760766},{"c":6.74,"h":6.79,"l":6.61,"n":60283,"o":6.684,"t":"2026-09-04T04:00:00Z","v":20668847,"vw":6.687426},{"c":6.57,"h":6.87,"l":6.465,"n":88463,"o":6.745,"t":"2026-09-08T04:00:00Z","v":39284374,"vw":6.592415},{"c":6.48,"h":6.61,"l":6.44,"n":54304,"o":6.59,"t":"2026-09-09T04:00:00Z","v":25075780,"vw":6.535951},{"c":6.28,"h":6.5,"l":6.26,"n":64744,"o":6.35,"t":"2026-09-10T04:00:00Z","v":19293783,"vw":6.388019},{"c":6.26,"h":6.4099,"l":6.25,"n":53068,"o":6.34,"t":"2026-09-11T04:00:00Z","v":13674903,"vw":6.309108},{"c":6.47,"h":6.65,"l":6.24,"n":82410,"o":6.25,"t":"2026-09-14T04:00:00Z","v":28587909,"vw":6.500297},{"c":6.15,"h":6.42,"l":6.15,"n":62042,"o":6.33,"t":"2026-09-15T04:00:00Z","v":18729422,"vw":6.293032},{"c":5.93,"h":6.145,"l":5.83,"n":80418,"o":6.145,"t":"2026-09-16T04:00:00Z","v":29747237,"vw":5.93962},{"c":6,"h":6.11,"l":5.99,"n":53291,"o":6.1,"t":"2026-09-17T04:00:00Z","v":16683599,"vw":6.037718},{"c":5.93,"h":6.08,"l":5.83,"n":55717,"o":6.05,"t":"2026-09-18T04:00:00Z","v":19976795,"vw":5.904917},{"c":6.17,"h":6.22,"l":6.02,"n":61861,"o":6.09,"t":"2026-09-21T04:00:00Z","v":17838063,"vw":6.116426},{"c":6.12,"h":6.22,"l":6.09,"n":55756,"o":6.19,"t":"2026-09-22T04:00:00Z","v":15338200,"vw":6.137348},{"c":6.01,"h":6.16,"l":6,"n":52737,"o":6.13,"t":"2026-09-23T04:00:00Z","v":11265874,"vw":6.069877},{"c":6.1,"h":6.12,"l":5.88,"n":50301,"o":5.9899,"t":"2026-09-24T04:00:00Z","v":12357939,"vw":6.027374},{"c":6.05,"h":6.17,"l":6.02,"n":45722,"o":6.12,"t":"2026-09-25T04:00:00Z","v":11867920,"vw":6.100665},{"c":5.83,"h":6.03,"l":5.83,"n":59437,"o":5.94,"t":"2026-09-28T04:00:00Z","v":15043742,"vw":5.908768},{"c":5.84,"h":6.0095,"l":5.8101,"n":50248,"o":5.9,"t":"2026-09-29T04:00:00Z","v":14915160,"vw":5.878981},{"c":6.02,"h":6.15,"l":5.9023,"n":56579,"o":5.92,"t":"2026-09-30T04:00:00Z","v":17347513,"vw":6.055368},{"c":6.05,"h":6.18,"l":5.98,"n":52609,"o":6.05,"t":"2026-10-01T04:00:00Z","v":13766516,"vw":6.064023},{"c":5.84,"h":6.21,"l":5.78,"n":72440,"o":6.205,"t":"2026-10-02T04:00:00Z","v":23683297,"vw":5.882586},{"c":5.88,"h":5.97,"l":5.79,"n":54700,"o":5.85,"t":"2026-10-05T04:00:00Z","v":13998504,"vw":5.906346},{"c":5.72,"h":5.975,"l":5.71,"n":59610,"o":5.97,"t":"2026-10-06T04:00:00Z","v":18247721,"vw":5.819242},{"c":5.63,"h":5.71,"l":5.6,"n":60127,"o":5.64,"t":"2026-10-07T04:00:00Z","v":14775871,"vw":5.648082},{"c":5.52,"h":5.6,"l":5.45,"n":58929,"o":5.57,"t":"2026-10-08T04:00:00Z","v":16960269,"vw":5.522953},{"c":5.39,"h":5.62,"l":5.36,"n":51317,"o":5.62,"t":"2026-10-09T04:00:00Z","v":11974217,"vw":5.433181},{"c":4.97,"h":5.35,"l":4.96,"n":79908,"o":5.344,"t":"2026-10-12T04:00:00Z","v":20480096,"vw":5.089071},{"c":4.88,"h":4.995,"l":4.85,"n":67902,"o":4.89,"t":"2026-10-13T04:00:00Z","v":16707273,"vw":4.906001},{"c":4.53,"h":4.78,"l":4.53,"n":78199,"o":4.75,"t":"2026-10-14T04:00:00Z","v":19757357,"vw":4.630796},{"c":4.89,"h":4.9,"l":4.385,"n":74064,"o":4.42,"t":"2026-10-15T04:00:00Z","v":18057473,"vw":4.667558},{"c":4.72,"h":4.9269,"l":4.65,"n":60117,"o":4.88,"t":"2026-10-16T04:00:00Z","v":17975186,"vw":4.762524},{"c":4.65,"h":4.82,"l":4.6,"n":55533,"o":4.81,"t":"2026-10-19T04:00:00Z","v":12240645,"vw":4.6882},{"c":4.7,"h":4.8,"l":4.6,"n":47732,"o":4.62,"t":"2026-10-20T04:00:00Z","v":10779255,"vw":4.712635},{"c":4.625,"h":4.82,"l":4.58,"n":34366,"o":4.795,"t":"2026-10-21T04:00:00Z","v":7284327,"vw":4.670146}],"volatilityBars":[{"c":4.9,"h":4.93,"l":4.88,"n":258,"o":4.89,"t":"2026-10-14T08:00:00Z","v":30040,"vw":4.899575},{"c":4.8997,"h":4.9,"l":4.881,"n":10,"o":4.881,"t":"2026-10-14T08:15:00Z","v":1223,"vw":4.897257},{"c":4.91,"h":4.91,"l":4.88,"n":27,"o":4.89,"t":"2026-10-14T08:30:00Z","v":7601,"vw":4.892706},{"c":4.9,"h":4.9094,"l":4.9,"n":22,"o":4.9,"t":"2026-10-14T08:45:00Z","v":2281,"vw":4.901104},{"c":4.9,"h":4.9,"l":4.8994,"n":6,"o":4.8994,"t":"2026-10-14T09:00:00Z","v":412,"vw":4.899703},{"c":4.89,"h":4.9,"l":4.89,"n":60,"o":4.8997,"t":"2026-10-14T09:15:00Z","v":10575,"vw":4.892866},{"c":4.89,"h":4.9,"l":4.89,"n":10,"o":4.8999,"t":"2026-10-14T09:30:00Z","v":1636,"vw":4.896788},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-14T09:45:00Z","v":207,"vw":4.91},{"c":4.88,"h":4.9098,"l":4.88,"n":28,"o":4.9,"t":"2026-10-14T10:00:00Z","v":4483,"vw":4.898097},{"c":4.9,"h":4.9,"l":4.88,"n":45,"o":4.9,"t":"2026-10-14T10:15:00Z","v":6136,"vw":4.892322},{"c":4.8995,"h":4.9,"l":4.8905,"n":4,"o":4.9,"t":"2026-10-14T10:30:00Z","v":1752,"vw":4.89242},{"c":4.88,"h":4.8997,"l":4.88,"n":26,"o":4.8997,"t":"2026-10-14T10:45:00Z","v":2489,"vw":4.882386},{"c":4.88,"h":4.91,"l":4.88,"n":92,"o":4.9,"t":"2026-10-14T11:00:00Z","v":18354,"vw":4.903942},{"c":4.87,"h":4.8969,"l":4.87,"n":90,"o":4.88,"t":"2026-10-14T11:15:00Z","v":29330,"vw":4.879299},{"c":4.865,"h":4.87,"l":4.86,"n":60,"o":4.86,"t":"2026-10-14T11:30:00Z","v":26552,"vw":4.860678},{"c":4.84,"h":4.8606,"l":4.84,"n":260,"o":4.8606,"t":"2026-10-14T11:45:00Z","v":30729,"vw":4.850144},{"c":4.86,"h":4.86,"l":4.84,"n":153,"o":4.8403,"t":"2026-10-14T12:00:00Z","v":34041,"vw":4.847032},{"c":4.86,"h":4.86,"l":4.85,"n":97,"o":4.86,"t":"2026-10-14T12:15:00Z","v":15086,"vw":4.857443},{"c":4.77,"h":4.85,"l":4.76,"n":715,"o":4.85,"t":"2026-10-14T12:30:00Z","v":141332,"vw":4.783554},{"c":4.77,"h":4.7785,"l":4.76,"n":263,"o":4.7685,"t":"2026-10-14T12:45:00Z","v":109938,"vw":4.764252},{"c":4.7695,"h":4.77,"l":4.75,"n":512,"o":4.7618,"t":"2026-10-14T13:00:00Z","v":169156,"vw":4.759156},{"c":4.76,"h":4.77,"l":4.74,"n":472,"o":4.77,"t":"2026-10-14T13:15:00Z","v":59938,"vw":4.762199},{"c":4.7299,"h":4.78,"l":4.72,"n":4062,"o":4.75,"t":"2026-10-14T13:30:00Z","v":1594566,"vw":4.740581},{"c":4.6901,"h":4.77,"l":4.68,"n":3332,"o":4.73,"t":"2026-10-14T13:45:00Z","v":728849,"vw":4.723899},{"c":4.665,"h":4.695,"l":4.66,"n":3138,"o":4.685,"t":"2026-10-14T14:00:00Z","v":808410,"vw":4.67708},{"c":4.67,"h":4.69,"l":4.65,"n":2570,"o":4.665,"t":"2026-10-14T14:15:00Z","v":627623,"vw":4.665548},{"c":4.695,"h":4.7,"l":4.64,"n":2979,"o":4.67,"t":"2026-10-14T14:30:00Z","v":868287,"vw":4.660599},{"c":4.685,"h":4.72,"l":4.67,"n":2061,"o":4.69,"t":"2026-10-14T14:45:00Z","v":444661,"vw":4.690498},{"c":4.6586,"h":4.69,"l":4.65,"n":2780,"o":4.68,"t":"2026-10-14T15:00:00Z","v":533175,"vw":4.664264},{"c":4.675,"h":4.68,"l":4.65,"n":1971,"o":4.6599,"t":"2026-10-14T15:15:00Z","v":377598,"vw":4.671595},{"c":4.68,"h":4.69,"l":4.67,"n":2510,"o":4.675,"t":"2026-10-14T15:30:00Z","v":479143,"vw":4.679893},{"c":4.64,"h":4.69,"l":4.64,"n":3020,"o":4.675,"t":"2026-10-14T15:45:00Z","v":759613,"vw":4.657554},{"c":4.625,"h":4.66,"l":4.6,"n":4715,"o":4.64,"t":"2026-10-14T16:00:00Z","v":2052448,"vw":4.626972},{"c":4.645,"h":4.65,"l":4.61,"n":2007,"o":4.62,"t":"2026-10-14T16:15:00Z","v":614412,"vw":4.630651},{"c":4.6601,"h":4.69,"l":4.63,"n":2573,"o":4.65,"t":"2026-10-14T16:30:00Z","v":686609,"vw":4.665331},{"c":4.639,"h":4.6669,"l":4.62,"n":1943,"o":4.66,"t":"2026-10-14T16:45:00Z","v":326604,"vw":4.638552},{"c":4.635,"h":4.65,"l":4.63,"n":1929,"o":4.632,"t":"2026-10-14T17:00:00Z","v":321964,"vw":4.636858},{"c":4.62,"h":4.64,"l":4.62,"n":1766,"o":4.635,"t":"2026-10-14T17:15:00Z","v":260545,"vw":4.630372},{"c":4.615,"h":4.63,"l":4.6,"n":2178,"o":4.62,"t":"2026-10-14T17:30:00Z","v":427001,"vw":4.61241},{"c":4.585,"h":4.62,"l":4.58,"n":2906,"o":4.61,"t":"2026-10-14T17:45:00Z","v":441723,"vw":4.601841},{"c":4.585,"h":4.59,"l":4.56,"n":2872,"o":4.58,"t":"2026-10-14T18:00:00Z","v":621719,"vw":4.574956},{"c":4.565,"h":4.5861,"l":4.56,"n":2185,"o":4.5814,"t":"2026-10-14T18:15:00Z","v":399911,"vw":4.570322},{"c":4.555,"h":4.57,"l":4.54,"n":2458,"o":4.565,"t":"2026-10-14T18:30:00Z","v":469556,"vw":4.556637},{"c":4.56,"h":4.57,"l":4.54,"n":2220,"o":4.555,"t":"2026-10-14T18:45:00Z","v":405837,"vw":4.558516},{"c":4.5494,"h":4.56,"l":4.54,"n":2361,"o":4.56,"t":"2026-10-14T19:00:00Z","v":461928,"vw":4.551959},{"c":4.57,"h":4.585,"l":4.54,"n":2540,"o":4.54,"t":"2026-10-14T19:15:00Z","v":547609,"vw":4.567426},{"c":4.56,"h":4.6,"l":4.56,"n":2710,"o":4.58,"t":"2026-10-14T19:30:00Z","v":673877,"vw":4.571646},{"c":4.535,"h":4.57,"l":4.53,"n":4995,"o":4.565,"t":"2026-10-14T19:45:00Z","v":1439245,"vw":4.542887},{"c":4.54,"h":4.55,"l":4.53,"n":201,"o":4.53,"t":"2026-10-14T20:00:00Z","v":1078482,"vw":4.530345},{"c":4.52,"h":4.54,"l":4.52,"n":163,"o":4.54,"t":"2026-10-14T20:15:00Z","v":34514,"vw":4.530372},{"c":4.52,"h":4.53,"l":4.51,"n":121,"o":4.5285,"t":"2026-10-14T20:30:00Z","v":20496,"vw":4.524755},{"c":4.53,"h":4.53,"l":4.52,"n":109,"o":4.5299,"t":"2026-10-14T20:45:00Z","v":16616,"vw":4.52483},{"c":4.51,"h":4.525,"l":4.51,"n":209,"o":4.5201,"t":"2026-10-14T21:00:00Z","v":34044,"vw":4.51457},{"c":4.5199,"h":4.52,"l":4.51,"n":87,"o":4.51,"t":"2026-10-14T21:15:00Z","v":12310,"vw":4.514784},{"c":4.51,"h":4.5198,"l":4.5,"n":312,"o":4.51,"t":"2026-10-14T21:30:00Z","v":46645,"vw":4.503154},{"c":4.5,"h":4.51,"l":4.5,"n":115,"o":4.5,"t":"2026-10-14T21:45:00Z","v":13129,"vw":4.503321},{"c":4.5,"h":4.51,"l":4.49,"n":289,"o":4.5,"t":"2026-10-14T22:00:00Z","v":45924,"vw":4.50032},{"c":4.46,"h":4.5,"l":4.42,"n":612,"o":4.5,"t":"2026-10-14T22:15:00Z","v":144537,"vw":4.453129},{"c":4.41,"h":4.46,"l":4.385,"n":452,"o":4.4538,"t":"2026-10-14T22:30:00Z","v":41181,"vw":4.421338},{"c":4.43,"h":4.45,"l":4.4,"n":228,"o":4.42,"t":"2026-10-14T22:45:00Z","v":44616,"vw":4.427226},{"c":4.43,"h":4.44,"l":4.42,"n":312,"o":4.43,"t":"2026-10-14T23:00:00Z","v":37429,"vw":4.423432},{"c":4.41,"h":4.4369,"l":4.4,"n":287,"o":4.43,"t":"2026-10-14T23:15:00Z","v":47343,"vw":4.414944},{"c":4.4,"h":4.41,"l":4.4,"n":113,"o":4.41,"t":"2026-10-14T23:30:00Z","v":12600,"vw":4.404613},{"c":4.41,"h":4.41,"l":4.38,"n":194,"o":4.4,"t":"2026-10-14T23:45:00Z","v":46280,"vw":4.402808},{"c":4.4297,"h":4.45,"l":4.39,"n":582,"o":4.42,"t":"2026-10-15T08:00:00Z","v":70948,"vw":4.422037},{"c":4.4,"h":4.42,"l":4.4,"n":194,"o":4.41,"t":"2026-10-15T08:15:00Z","v":9091,"vw":4.407991},{"c":4.4101,"h":4.42,"l":4.39,"n":87,"o":4.41,"t":"2026-10-15T08:30:00Z","v":11641,"vw":4.405106},{"c":4.4,"h":4.42,"l":4.4,"n":106,"o":4.41,"t":"2026-10-15T08:45:00Z","v":14332,"vw":4.409141},{"c":4.42,"h":4.43,"l":4.4,"n":31,"o":4.41,"t":"2026-10-15T09:00:00Z","v":6185,"vw":4.410147},{"c":4.4107,"h":4.42,"l":4.41,"n":17,"o":4.42,"t":"2026-10-15T09:15:00Z","v":9463,"vw":4.418707},{"c":4.42,"h":4.43,"l":4.42,"n":26,"o":4.42,"t":"2026-10-15T09:30:00Z","v":3329,"vw":4.424985},{"c":4.4299,"h":4.43,"l":4.42,"n":13,"o":4.4206,"t":"2026-10-15T09:45:00Z","v":1551,"vw":4.422981},{"c":4.4103,"h":4.42,"l":4.4103,"n":7,"o":4.42,"t":"2026-10-15T10:00:00Z","v":685,"vw":4.41368},{"c":4.4101,"h":4.415,"l":4.4101,"n":5,"o":4.415,"t":"2026-10-15T10:15:00Z","v":45450,"vw":4.410133},{"c":4.43,"h":4.43,"l":4.41,"n":94,"o":4.42,"t":"2026-10-15T10:30:00Z","v":41712,"vw":4.426905},{"c":4.42,"h":4.43,"l":4.42,"n":35,"o":4.43,"t":"2026-10-15T10:45:00Z","v":25512,"vw":4.427898},{"c":4.4,"h":4.4185,"l":4.38,"n":289,"o":4.415,"t":"2026-10-15T11:00:00Z","v":60341,"vw":4.392439},{"c":4.42,"h":4.42,"l":4.4,"n":199,"o":4.4001,"t":"2026-10-15T11:15:00Z","v":24992,"vw":4.408067},{"c":4.4521,"h":4.46,"l":4.42,"n":344,"o":4.42,"t":"2026-10-15T11:30:00Z","v":54457,"vw":4.446075},{"c":4.4281,"h":4.46,"l":4.4281,"n":97,"o":4.46,"t":"2026-10-15T11:45:00Z","v":23592,"vw":4.441461},{"c":4.4306,"h":4.44,"l":4.4,"n":282,"o":4.44,"t":"2026-10-15T12:00:00Z","v":87577,"vw":4.41945},{"c":4.46,"h":4.4627,"l":4.43,"n":198,"o":4.44,"t":"2026-10-15T12:15:00Z","v":24975,"vw":4.445174},{"c":4.4295,"h":4.45,"l":4.41,"n":247,"o":4.45,"t":"2026-10-15T12:30:00Z","v":40391,"vw":4.42582},{"c":4.4106,"h":4.43,"l":4.41,"n":180,"o":4.42,"t":"2026-10-15T12:45:00Z","v":49512,"vw":4.417124},{"c":4.41,"h":4.42,"l":4.4,"n":162,"o":4.4106,"t":"2026-10-15T13:00:00Z","v":25485,"vw":4.409038},{"c":4.42,"h":4.42,"l":4.38,"n":393,"o":4.41,"t":"2026-10-15T13:15:00Z","v":58410,"vw":4.405907},{"c":4.5388,"h":4.555,"l":4.385,"n":5443,"o":4.42,"t":"2026-10-15T13:30:00Z","v":2031416,"vw":4.467633},{"c":4.45,"h":4.54,"l":4.44,"n":3545,"o":4.54,"t":"2026-10-15T13:45:00Z","v":954130,"vw":4.486612},{"c":4.535,"h":4.55,"l":4.44,"n":3392,"o":4.46,"t":"2026-10-15T14:00:00Z","v":767011,"vw":4.505284},{"c":4.515,"h":4.535,"l":4.51,"n":2477,"o":4.535,"t":"2026-10-15T14:15:00Z","v":515374,"vw":4.522177},{"c":4.565,"h":4.5799,"l":4.49,"n":3026,"o":4.51,"t":"2026-10-15T14:30:00Z","v":741282,"vw":4.538228},{"c":4.615,"h":4.63,"l":4.56,"n":2882,"o":4.565,"t":"2026-10-15T14:45:00Z","v":689536,"vw":4.591292},{"c":4.68,"h":4.7,"l":4.61,"n":3017,"o":4.6186,"t":"2026-10-15T15:00:00Z","v":701463,"vw":4.665079},{"c":4.665,"h":4.69,"l":4.655,"n":2341,"o":4.685,"t":"2026-10-15T15:15:00Z","v":340763,"vw":4.673176},{"c":4.66,"h":4.68,"l":4.65,"n":2371,"o":4.6601,"t":"2026-10-15T15:30:00Z","v":351158,"vw":4.66338},{"c":4.6701,"h":4.679,"l":4.65,"n":2270,"o":4.665,"t":"2026-10-15T15:45:00Z","v":454299,"vw":4.660903},{"c":4.655,"h":4.675,"l":4.64,"n":2041,"o":4.675,"t":"2026-10-15T16:00:00Z","v":378254,"vw":4.653217},{"c":4.68,"h":4.69,"l":4.65,"n":2578,"o":4.6501,"t":"2026-10-15T16:15:00Z","v":432386,"vw":4.67271},{"c":4.71,"h":4.73,"l":4.67,"n":3267,"o":4.68,"t":"2026-10-15T16:30:00Z","v":1209968,"vw":4.703634},{"c":4.695,"h":4.74,"l":4.68,"n":2315,"o":4.715,"t":"2026-10-15T16:45:00Z","v":545912,"vw":4.710195},{"c":4.6707,"h":4.7,"l":4.67,"n":1907,"o":4.695,"t":"2026-10-15T17:00:00Z","v":400053,"vw":4.68412},{"c":4.69,"h":4.69,"l":4.67,"n":1776,"o":4.67,"t":"2026-10-15T17:15:00Z","v":411712,"vw":4.680397},{"c":4.715,"h":4.72,"l":4.68,"n":1497,"o":4.685,"t":"2026-10-15T17:30:00Z","v":246524,"vw":4.699868},{"c":4.73,"h":4.745,"l":4.71,"n":2389,"o":4.71,"t":"2026-10-15T17:45:00Z","v":446393,"vw":4.730634},{"c":4.695,"h":4.7385,"l":4.695,"n":1871,"o":4.73,"t":"2026-10-15T18:00:00Z","v":227716,"vw":4.716459},{"c":4.7,"h":4.72,"l":4.69,"n":1639,"o":4.695,"t":"2026-10-15T18:15:00Z","v":355500,"vw":4.703672},{"c":4.71,"h":4.71,"l":4.69,"n":1544,"o":4.7,"t":"2026-10-15T18:30:00Z","v":353453,"vw":4.701831},{"c":4.745,"h":4.75,"l":4.705,"n":1957,"o":4.71,"t":"2026-10-15T18:45:00Z","v":369678,"vw":4.731122},{"c":4.805,"h":4.82,"l":4.74,"n":2682,"o":4.7499,"t":"2026-10-15T19:00:00Z","v":810502,"vw":4.79557},{"c":4.8201,"h":4.84,"l":4.805,"n":2402,"o":4.81,"t":"2026-10-15T19:15:00Z","v":420633,"vw":4.822395},{"c":4.855,"h":4.87,"l":4.82,"n":2616,"o":4.8208,"t":"2026-10-15T19:30:00Z","v":591131,"vw":4.848605},{"c":4.9,"h":4.9,"l":4.85,"n":5209,"o":4.855,"t":"2026-10-15T19:45:00Z","v":1354923,"vw":4.889969},{"c":4.888,"h":4.91,"l":4.87,"n":380,"o":4.89,"t":"2026-10-15T20:00:00Z","v":999693,"vw":4.890167},{"c":4.8645,"h":4.89,"l":4.83,"n":239,"o":4.8899,"t":"2026-10-15T20:15:00Z","v":39899,"vw":4.87043},{"c":4.8981,"h":4.9,"l":4.86,"n":155,"o":4.89,"t":"2026-10-15T20:30:00Z","v":26348,"vw":4.889079},{"c":4.9,"h":4.9,"l":4.86,"n":138,"o":4.899,"t":"2026-10-15T20:45:00Z","v":61207,"vw":4.868714},{"c":4.8715,"h":4.9,"l":4.86,"n":86,"o":4.8604,"t":"2026-10-15T21:00:00Z","v":13264,"vw":4.866803},{"c":4.89,"h":4.89,"l":4.87,"n":70,"o":4.88,"t":"2026-10-15T21:15:00Z","v":24883,"vw":4.884048},{"c":4.88,"h":4.89,"l":4.88,"n":32,"o":4.88,"t":"2026-10-15T21:30:00Z","v":4488,"vw":4.887008},{"c":4.88,"h":4.89,"l":4.88,"n":30,"o":4.88,"t":"2026-10-15T21:45:00Z","v":3909,"vw":4.88138},{"c":4.8999,"h":4.9,"l":4.88,"n":68,"o":4.88,"t":"2026-10-15T22:00:00Z","v":25381,"vw":4.890193},{"c":4.8902,"h":4.9,"l":4.89,"n":58,"o":4.9,"t":"2026-10-15T22:15:00Z","v":10163,"vw":4.896801},{"c":4.89,"h":4.9,"l":4.89,"n":43,"o":4.9,"t":"2026-10-15T22:30:00Z","v":4173,"vw":4.897457},{"c":4.9,"h":4.9,"l":4.88,"n":44,"o":4.89,"t":"2026-10-15T22:45:00Z","v":15873,"vw":4.894332},{"c":4.8899,"h":4.8998,"l":4.8899,"n":27,"o":4.8996,"t":"2026-10-15T23:00:00Z","v":4587,"vw":4.892947},{"c":4.8961,"h":4.8961,"l":4.8804,"n":7,"o":4.8956,"t":"2026-10-15T23:15:00Z","v":1672,"vw":4.891945},{"c":4.88,"h":4.89,"l":4.88,"n":39,"o":4.89,"t":"2026-10-15T23:30:00Z","v":4503,"vw":4.883472},{"c":4.89,"h":4.9,"l":4.88,"n":68,"o":4.89,"t":"2026-10-15T23:45:00Z","v":18197,"vw":4.890442},{"c":4.96,"h":4.96,"l":4.91,"n":305,"o":4.9517,"t":"2026-10-16T08:00:00Z","v":67934,"vw":4.943276},{"c":4.93,"h":4.95,"l":4.93,"n":30,"o":4.95,"t":"2026-10-16T08:15:00Z","v":4991,"vw":4.940457},{"c":4.92,"h":4.9485,"l":4.92,"n":28,"o":4.94,"t":"2026-10-16T08:30:00Z","v":3374,"vw":4.940092},{"c":4.9195,"h":4.92,"l":4.91,"n":9,"o":4.92,"t":"2026-10-16T08:45:00Z","v":2438,"vw":4.912721},{"c":4.9,"h":4.91,"l":4.9,"n":46,"o":4.91,"t":"2026-10-16T09:00:00Z","v":1686,"vw":4.902114},{"c":4.92,"h":4.92,"l":4.92,"n":7,"o":4.92,"t":"2026-10-16T09:15:00Z","v":2767,"vw":4.92},{"c":4.91,"h":4.92,"l":4.91,"n":13,"o":4.9199,"t":"2026-10-16T09:30:00Z","v":2839,"vw":4.919155},{"c":4.9,"h":4.91,"l":4.9,"n":40,"o":4.91,"t":"2026-10-16T09:45:00Z","v":1396,"vw":4.907531},{"c":4.88,"h":4.9,"l":4.88,"n":42,"o":4.9,"t":"2026-10-16T10:00:00Z","v":5278,"vw":4.893146},{"c":4.91,"h":4.92,"l":4.89,"n":8,"o":4.89,"t":"2026-10-16T10:15:00Z","v":2078,"vw":4.899446},{"c":4.9,"h":4.91,"l":4.891,"n":21,"o":4.9,"t":"2026-10-16T10:30:00Z","v":3409,"vw":4.900704},{"c":4.9,"h":4.9,"l":4.9,"n":18,"o":4.9,"t":"2026-10-16T10:45:00Z","v":1617,"vw":4.9},{"c":4.88,"h":4.9099,"l":4.88,"n":94,"o":4.9099,"t":"2026-10-16T11:00:00Z","v":34194,"vw":4.884296},{"c":4.89,"h":4.9,"l":4.882,"n":52,"o":4.882,"t":"2026-10-16T11:15:00Z","v":9368,"vw":4.890488},{"c":4.86,"h":4.89,"l":4.85,"n":82,"o":4.89,"t":"2026-10-16T11:30:00Z","v":29512,"vw":4.867971},{"c":4.8602,"h":4.87,"l":4.8558,"n":56,"o":4.87,"t":"2026-10-16T11:45:00Z","v":19176,"vw":4.867129},{"c":4.87,"h":4.87,"l":4.86,"n":42,"o":4.8606,"t":"2026-10-16T12:00:00Z","v":25908,"vw":4.867405},{"c":4.87,"h":4.87,"l":4.8606,"n":36,"o":4.8699,"t":"2026-10-16T12:15:00Z","v":14371,"vw":4.868996},{"c":4.87,"h":4.87,"l":4.85,"n":102,"o":4.87,"t":"2026-10-16T12:30:00Z","v":9544,"vw":4.862571},{"c":4.86,"h":4.87,"l":4.85,"n":48,"o":4.869,"t":"2026-10-16T12:45:00Z","v":10599,"vw":4.856761},{"c":4.85,"h":4.87,"l":4.85,"n":56,"o":4.8694,"t":"2026-10-16T13:00:00Z","v":13508,"vw":4.85712},{"c":4.87,"h":4.89,"l":4.8,"n":373,"o":4.8602,"t":"2026-10-16T13:15:00Z","v":35075,"vw":4.856839},{"c":4.91,"h":4.91,"l":4.7802,"n":3938,"o":4.88,"t":"2026-10-16T13:30:00Z","v":1284359,"vw":4.854275},{"c":4.871,"h":4.9088,"l":4.85,"n":2283,"o":4.9088,"t":"2026-10-16T13:45:00Z","v":593313,"vw":4.873831},{"c":4.895,"h":4.91,"l":4.87,"n":2352,"o":4.875,"t":"2026-10-16T14:00:00Z","v":794466,"vw":4.893335},{"c":4.9095,"h":4.92,"l":4.89,"n":2581,"o":4.895,"t":"2026-10-16T14:15:00Z","v":627183,"vw":4.906808},{"c":4.9001,"h":4.9269,"l":4.89,"n":1978,"o":4.905,"t":"2026-10-16T14:30:00Z","v":348111,"vw":4.905293},{"c":4.854,"h":4.92,"l":4.85,"n":1752,"o":4.905,"t":"2026-10-16T14:45:00Z","v":364567,"vw":4.886505},{"c":4.845,"h":4.8699,"l":4.8,"n":2424,"o":4.855,"t":"2026-10-16T15:00:00Z","v":631914,"vw":4.832721},{"c":4.815,"h":4.85,"l":4.8,"n":1842,"o":4.845,"t":"2026-10-16T15:15:00Z","v":414535,"vw":4.818908},{"c":4.815,"h":4.83,"l":4.81,"n":1669,"o":4.8199,"t":"2026-10-16T15:30:00Z","v":289487,"vw":4.818639},{"c":4.72,"h":4.84,"l":4.72,"n":2502,"o":4.82,"t":"2026-10-16T15:45:00Z","v":876188,"vw":4.772675},{"c":4.7699,"h":4.77,"l":4.69,"n":2456,"o":4.72,"t":"2026-10-16T16:00:00Z","v":682926,"vw":4.719574},{"c":4.7501,"h":4.78,"l":4.75,"n":1694,"o":4.77,"t":"2026-10-16T16:15:00Z","v":331744,"vw":4.759828},{"c":4.745,"h":4.755,"l":4.72,"n":1545,"o":4.7506,"t":"2026-10-16T16:30:00Z","v":385304,"vw":4.736012},{"c":4.735,"h":4.755,"l":4.72,"n":1794,"o":4.745,"t":"2026-10-16T16:45:00Z","v":477560,"vw":4.734556},{"c":4.68,"h":4.7399,"l":4.67,"n":2128,"o":4.7399,"t":"2026-10-16T17:00:00Z","v":739651,"vw":4.702014},{"c":4.73,"h":4.74,"l":4.665,"n":2022,"o":4.675,"t":"2026-10-16T17:15:00Z","v":462338,"vw":4.703858},{"c":4.745,"h":4.76,"l":4.72,"n":2021,"o":4.725,"t":"2026-10-16T17:30:00Z","v":585211,"vw":4.736258},{"c":4.7001,"h":4.745,"l":4.7,"n":1588,"o":4.7401,"t":"2026-10-16T17:45:00Z","v":493113,"vw":4.717612},{"c":4.7214,"h":4.73,"l":4.69,"n":1544,"o":4.7,"t":"2026-10-16T18:00:00Z","v":470630,"vw":4.704064},{"c":4.705,"h":4.7299,"l":4.69,"n":1450,"o":4.7202,"t":"2026-10-16T18:15:00Z","v":336037,"vw":4.705993},{"c":4.69,"h":4.71,"l":4.68,"n":1530,"o":4.7,"t":"2026-10-16T18:30:00Z","v":433544,"vw":4.692413},{"c":4.675,"h":4.6963,"l":4.66,"n":1631,"o":4.69,"t":"2026-10-16T18:45:00Z","v":468592,"vw":4.670775},{"c":4.705,"h":4.71,"l":4.65,"n":1971,"o":4.675,"t":"2026-10-16T19:00:00Z","v":530814,"vw":4.66963},{"c":4.745,"h":4.765,"l":4.685,"n":2371,"o":4.705,"t":"2026-10-16T19:15:00Z","v":632125,"vw":4.716401},{"c":4.685,"h":4.755,"l":4.68,"n":2883,"o":4.745,"t":"2026-10-16T19:30:00Z","v":878948,"vw":4.715481},{"c":4.73,"h":4.74,"l":4.65,"n":5586,"o":4.685,"t":"2026-10-16T19:45:00Z","v":2245882,"vw":4.711702},{"c":4.73,"h":4.74,"l":4.71,"n":74,"o":4.727,"t":"2026-10-16T20:00:00Z","v":1139500,"vw":4.720307},{"c":4.73,"h":4.74,"l":4.72,"n":50,"o":4.74,"t":"2026-10-16T20:15:00Z","v":9425,"vw":4.729548},{"c":4.7302,"h":4.7464,"l":4.72,"n":37,"o":4.73,"t":"2026-10-16T20:30:00Z","v":45353,"vw":4.722383},{"c":4.7397,"h":4.74,"l":4.73,"n":30,"o":4.73,"t":"2026-10-16T20:45:00Z","v":4967,"vw":4.733221},{"c":4.7331,"h":4.75,"l":4.73,"n":50,"o":4.73,"t":"2026-10-16T21:00:00Z","v":7247,"vw":4.73493},{"c":4.75,"h":4.75,"l":4.73,"n":27,"o":4.73,"t":"2026-10-16T21:15:00Z","v":2508,"vw":4.73823},{"c":4.7398,"h":4.75,"l":4.73,"n":25,"o":4.7474,"t":"2026-10-16T21:30:00Z","v":1659,"vw":4.734814},{"c":4.73,"h":4.74,"l":4.72,"n":45,"o":4.74,"t":"2026-10-16T21:45:00Z","v":4250,"vw":4.729562},{"c":4.7247,"h":4.73,"l":4.72,"n":14,"o":4.7247,"t":"2026-10-16T22:00:00Z","v":1435,"vw":4.722149},{"c":4.72,"h":4.7426,"l":4.72,"n":21,"o":4.7209,"t":"2026-10-16T22:15:00Z","v":11836,"vw":4.721103},{"c":4.75,"h":4.75,"l":4.71,"n":36,"o":4.72,"t":"2026-10-16T22:30:00Z","v":37880,"vw":4.720011},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-16T22:45:00Z","v":500,"vw":4.74},{"c":4.71,"h":4.7312,"l":4.71,"n":11,"o":4.7312,"t":"2026-10-16T23:00:00Z","v":1423,"vw":4.718149},{"c":4.71,"h":4.7197,"l":4.71,"n":17,"o":4.715,"t":"2026-10-16T23:15:00Z","v":3596,"vw":4.712603},{"c":4.72,"h":4.72,"l":4.71,"n":13,"o":4.71,"t":"2026-10-16T23:30:00Z","v":6181,"vw":4.719595},{"c":4.72,"h":4.73,"l":4.71,"n":26,"o":4.72,"t":"2026-10-16T23:45:00Z","v":4227,"vw":4.719623},{"c":4.85,"h":4.86,"l":4.81,"n":246,"o":4.86,"t":"2026-10-19T08:00:00Z","v":22947,"vw":4.833699},{"c":4.83,"h":4.84,"l":4.83,"n":4,"o":4.84,"t":"2026-10-19T08:15:00Z","v":1798,"vw":4.833517},{"c":4.83,"h":4.83,"l":4.83,"n":6,"o":4.83,"t":"2026-10-19T08:30:00Z","v":700,"vw":4.83},{"c":4.82,"h":4.829,"l":4.82,"n":7,"o":4.829,"t":"2026-10-19T08:45:00Z","v":451,"vw":4.824789},{"c":4.8,"h":4.81,"l":4.79,"n":49,"o":4.8,"t":"2026-10-19T09:00:00Z","v":9859,"vw":4.804185},{"c":4.81,"h":4.81,"l":4.8,"n":6,"o":4.81,"t":"2026-10-19T09:15:00Z","v":6435,"vw":4.806689},{"c":4.82,"h":4.83,"l":4.82,"n":16,"o":4.82,"t":"2026-10-19T09:45:00Z","v":2099,"vw":4.824032},{"c":4.8,"h":4.81,"l":4.8,"n":53,"o":4.81,"t":"2026-10-19T10:00:00Z","v":3352,"vw":4.802858},{"c":4.79,"h":4.8,"l":4.79,"n":98,"o":4.8,"t":"2026-10-19T10:15:00Z","v":4456,"vw":4.798633},{"c":4.8,"h":4.81,"l":4.8,"n":39,"o":4.8,"t":"2026-10-19T10:30:00Z","v":1625,"vw":4.8036},{"c":4.82,"h":4.82,"l":4.784,"n":55,"o":4.784,"t":"2026-10-19T10:45:00Z","v":5237,"vw":4.817346},{"c":4.8067,"h":4.8202,"l":4.8,"n":74,"o":4.82,"t":"2026-10-19T11:00:00Z","v":29342,"vw":4.80398},{"c":4.79,"h":4.81,"l":4.77,"n":126,"o":4.79,"t":"2026-10-19T11:15:00Z","v":40869,"vw":4.777488},{"c":4.8,"h":4.8038,"l":4.77,"n":136,"o":4.785,"t":"2026-10-19T11:30:00Z","v":9325,"vw":4.786171},{"c":4.7915,"h":4.7915,"l":4.79,"n":23,"o":4.79,"t":"2026-10-19T11:45:00Z","v":1029,"vw":4.790628},{"c":4.82,"h":4.82,"l":4.79,"n":68,"o":4.8,"t":"2026-10-19T12:00:00Z","v":14309,"vw":4.81227},{"c":4.84,"h":4.85,"l":4.82,"n":89,"o":4.85,"t":"2026-10-19T12:15:00Z","v":22038,"vw":4.836187},{"c":4.82,"h":4.83,"l":4.8194,"n":59,"o":4.8298,"t":"2026-10-19T12:30:00Z","v":10504,"vw":4.826549},{"c":4.81,"h":4.8197,"l":4.8,"n":60,"o":4.81,"t":"2026-10-19T12:45:00Z","v":11329,"vw":4.809908},{"c":4.81,"h":4.82,"l":4.8,"n":93,"o":4.8094,"t":"2026-10-19T13:00:00Z","v":8664,"vw":4.81422},{"c":4.81,"h":4.84,"l":4.78,"n":349,"o":4.8189,"t":"2026-10-19T13:15:00Z","v":41099,"vw":4.80003},{"c":4.6999,"h":4.82,"l":4.67,"n":3981,"o":4.81,"t":"2026-10-19T13:30:00Z","v":1146772,"vw":4.729732},{"c":4.68,"h":4.73,"l":4.67,"n":2271,"o":4.695,"t":"2026-10-19T13:45:00Z","v":520427,"vw":4.698741},{"c":4.7399,"h":4.74,"l":4.67,"n":2574,"o":4.6701,"t":"2026-10-19T14:00:00Z","v":610612,"vw":4.686177},{"c":4.735,"h":4.7799,"l":4.73,"n":2236,"o":4.74,"t":"2026-10-19T14:15:00Z","v":632401,"vw":4.754504},{"c":4.695,"h":4.74,"l":4.69,"n":1827,"o":4.735,"t":"2026-10-19T14:30:00Z","v":353120,"vw":4.706807},{"c":4.695,"h":4.7261,"l":4.69,"n":1792,"o":4.7,"t":"2026-10-19T14:45:00Z","v":350844,"vw":4.703993},{"c":4.705,"h":4.71,"l":4.69,"n":1679,"o":4.695,"t":"2026-10-19T15:00:00Z","v":238227,"vw":4.701754},{"c":4.73,"h":4.73,"l":4.7,"n":1770,"o":4.705,"t":"2026-10-19T15:15:00Z","v":278459,"vw":4.717438},{"c":4.735,"h":4.74,"l":4.7101,"n":1752,"o":4.725,"t":"2026-10-19T15:30:00Z","v":281640,"vw":4.727425},{"c":4.72,"h":4.736,"l":4.7001,"n":1952,"o":4.7309,"t":"2026-10-19T15:45:00Z","v":354622,"vw":4.722436},{"c":4.695,"h":4.72,"l":4.68,"n":1833,"o":4.7195,"t":"2026-10-19T16:00:00Z","v":231646,"vw":4.699278},{"c":4.68,"h":4.7,"l":4.67,"n":1620,"o":4.6952,"t":"2026-10-19T16:15:00Z","v":170277,"vw":4.684767},{"c":4.655,"h":4.6751,"l":4.65,"n":1786,"o":4.6751,"t":"2026-10-19T16:30:00Z","v":209722,"vw":4.658856},{"c":4.62,"h":4.66,"l":4.62,"n":1845,"o":4.655,"t":"2026-10-19T16:45:00Z","v":263426,"vw":4.637959},{"c":4.64,"h":4.64,"l":4.6,"n":1935,"o":4.62,"t":"2026-10-19T17:00:00Z","v":360263,"vw":4.621318},{"c":4.675,"h":4.68,"l":4.635,"n":1774,"o":4.635,"t":"2026-10-19T17:15:00Z","v":438188,"vw":4.665119},{"c":4.68,"h":4.69,"l":4.67,"n":1929,"o":4.675,"t":"2026-10-19T17:30:00Z","v":259711,"vw":4.679588},{"c":4.665,"h":4.68,"l":4.66,"n":1546,"o":4.68,"t":"2026-10-19T17:45:00Z","v":226205,"vw":4.669312},{"c":4.645,"h":4.6667,"l":4.63,"n":1868,"o":4.665,"t":"2026-10-19T18:00:00Z","v":302903,"vw":4.644255},{"c":4.655,"h":4.67,"l":4.64,"n":1634,"o":4.645,"t":"2026-10-19T18:15:00Z","v":311296,"vw":4.654266},{"c":4.665,"h":4.665,"l":4.625,"n":1997,"o":4.655,"t":"2026-10-19T18:30:00Z","v":725486,"vw":4.650437},{"c":4.67,"h":4.69,"l":4.6615,"n":1506,"o":4.67,"t":"2026-10-19T18:45:00Z","v":458440,"vw":4.678067},{"c":4.6801,"h":4.69,"l":4.66,"n":1825,"o":4.675,"t":"2026-10-19T19:00:00Z","v":530244,"vw":4.677124},{"c":4.71,"h":4.72,"l":4.665,"n":2109,"o":4.6814,"t":"2026-10-19T19:15:00Z","v":474926,"vw":4.691908},{"c":4.71,"h":4.74,"l":4.702,"n":1865,"o":4.705,"t":"2026-10-19T19:30:00Z","v":574365,"vw":4.724177},{"c":4.655,"h":4.715,"l":4.64,"n":3913,"o":4.715,"t":"2026-10-19T19:45:00Z","v":908453,"vw":4.663208},{"c":4.65,"h":4.67,"l":4.65,"n":119,"o":4.65,"t":"2026-10-19T20:00:00Z","v":654139,"vw":4.650055},{"c":4.66,"h":4.66,"l":4.65,"n":21,"o":4.6505,"t":"2026-10-19T20:15:00Z","v":12243,"vw":4.654685},{"c":4.6695,"h":4.6695,"l":4.65,"n":31,"o":4.65,"t":"2026-10-19T20:30:00Z","v":13300,"vw":4.654857},{"c":4.6698,"h":4.67,"l":4.66,"n":13,"o":4.67,"t":"2026-10-19T20:45:00Z","v":5045,"vw":4.66343},{"c":4.6594,"h":4.6615,"l":4.6503,"n":33,"o":4.6615,"t":"2026-10-19T21:00:00Z","v":24159,"vw":4.660261},{"c":4.66,"h":4.66,"l":4.65,"n":24,"o":4.65,"t":"2026-10-19T21:15:00Z","v":2540,"vw":4.651743},{"c":4.66,"h":4.66,"l":4.65,"n":23,"o":4.6501,"t":"2026-10-19T21:30:00Z","v":7632,"vw":4.653409},{"c":4.64,"h":4.66,"l":4.64,"n":43,"o":4.6585,"t":"2026-10-19T21:45:00Z","v":18417,"vw":4.651515},{"c":4.6345,"h":4.65,"l":4.62,"n":27,"o":4.65,"t":"2026-10-19T22:00:00Z","v":3610,"vw":4.647738},{"c":4.64,"h":4.65,"l":4.62,"n":14,"o":4.6493,"t":"2026-10-19T22:15:00Z","v":17059,"vw":4.640047},{"c":4.64,"h":4.65,"l":4.62,"n":26,"o":4.65,"t":"2026-10-19T22:30:00Z","v":3471,"vw":4.64228},{"c":4.65,"h":4.65,"l":4.63,"n":26,"o":4.6481,"t":"2026-10-19T22:45:00Z","v":3032,"vw":4.640421},{"c":4.6485,"h":4.6557,"l":4.6485,"n":3,"o":4.6557,"t":"2026-10-19T23:00:00Z","v":400,"vw":4.650675},{"c":4.6557,"h":4.6557,"l":4.6344,"n":18,"o":4.6344,"t":"2026-10-19T23:15:00Z","v":1645,"vw":4.639538},{"c":4.65,"h":4.65,"l":4.6407,"n":8,"o":4.6407,"t":"2026-10-19T23:30:00Z","v":925,"vw":4.646513},{"c":4.66,"h":4.66,"l":4.63,"n":12,"o":4.64,"t":"2026-10-19T23:45:00Z","v":4997,"vw":4.657175},{"c":4.64,"h":4.66,"l":4.63,"n":152,"o":4.66,"t":"2026-10-20T08:00:00Z","v":9761,"vw":4.642955},{"c":4.65,"h":4.65,"l":4.65,"n":30,"o":4.65,"t":"2026-10-20T08:15:00Z","v":1819,"vw":4.65},{"c":4.6683,"h":4.6683,"l":4.64,"n":3,"o":4.64,"t":"2026-10-20T08:30:00Z","v":7391,"vw":4.640383},{"c":4.63,"h":4.63,"l":4.63,"n":54,"o":4.63,"t":"2026-10-20T09:00:00Z","v":3527,"vw":4.63},{"c":4.62,"h":4.66,"l":4.615,"n":12,"o":4.615,"t":"2026-10-20T09:15:00Z","v":2408,"vw":4.618572},{"c":4.64,"h":4.64,"l":4.6101,"n":3,"o":4.6101,"t":"2026-10-20T09:30:00Z","v":875,"vw":4.622091},{"c":4.63,"h":4.63,"l":4.63,"n":8,"o":4.63,"t":"2026-10-20T09:45:00Z","v":520,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-20T10:00:00Z","v":200,"vw":4.63},{"c":4.6216,"h":4.64,"l":4.6216,"n":9,"o":4.64,"t":"2026-10-20T10:15:00Z","v":2974,"vw":4.626156},{"c":4.6302,"h":4.6302,"l":4.63,"n":4,"o":4.63,"t":"2026-10-20T10:30:00Z","v":310,"vw":4.6301},{"c":4.62,"h":4.64,"l":4.61,"n":77,"o":4.64,"t":"2026-10-20T11:00:00Z","v":31833,"vw":4.614202},{"c":4.61,"h":4.62,"l":4.5911,"n":143,"o":4.62,"t":"2026-10-20T11:15:00Z","v":22632,"vw":4.604013},{"c":4.61,"h":4.63,"l":4.6,"n":21,"o":4.61,"t":"2026-10-20T11:30:00Z","v":7781,"vw":4.607851},{"c":4.6001,"h":4.63,"l":4.6,"n":38,"o":4.61,"t":"2026-10-20T11:45:00Z","v":70440,"vw":4.600346},{"c":4.59,"h":4.61,"l":4.59,"n":79,"o":4.6002,"t":"2026-10-20T12:00:00Z","v":12394,"vw":4.59501},{"c":4.5908,"h":4.595,"l":4.59,"n":13,"o":4.595,"t":"2026-10-20T12:15:00Z","v":5148,"vw":4.590258},{"c":4.6004,"h":4.61,"l":4.58,"n":161,"o":4.59,"t":"2026-10-20T12:30:00Z","v":34234,"vw":4.600268},{"c":4.62,"h":4.64,"l":4.6131,"n":52,"o":4.615,"t":"2026-10-20T12:45:00Z","v":9194,"vw":4.618293},{"c":4.6097,"h":4.62,"l":4.6097,"n":37,"o":4.62,"t":"2026-10-20T13:00:00Z","v":8140,"vw":4.610535},{"c":4.63,"h":4.63,"l":4.59,"n":131,"o":4.6003,"t":"2026-10-20T13:15:00Z","v":17396,"vw":4.606215},{"c":4.625,"h":4.675,"l":4.6,"n":2925,"o":4.62,"t":"2026-10-20T13:30:00Z","v":881890,"vw":4.636698},{"c":4.665,"h":4.67,"l":4.62,"n":1860,"o":4.625,"t":"2026-10-20T13:45:00Z","v":494336,"vw":4.644962},{"c":4.695,"h":4.705,"l":4.66,"n":2053,"o":4.665,"t":"2026-10-20T14:00:00Z","v":472197,"vw":4.682642},{"c":4.78,"h":4.78,"l":4.6923,"n":2140,"o":4.6923,"t":"2026-10-20T14:15:00Z","v":436999,"vw":4.738723},{"c":4.7778,"h":4.795,"l":4.7401,"n":1885,"o":4.78,"t":"2026-10-20T14:30:00Z","v":598505,"vw":4.770271},{"c":4.785,"h":4.8,"l":4.75,"n":1636,"o":4.7701,"t":"2026-10-20T14:45:00Z","v":378613,"vw":4.772559},{"c":4.725,"h":4.7893,"l":4.71,"n":1695,"o":4.78,"t":"2026-10-20T15:00:00Z","v":387563,"vw":4.763391},{"c":4.735,"h":4.75,"l":4.72,"n":1620,"o":4.73,"t":"2026-10-20T15:15:00Z","v":474074,"vw":4.739949},{"c":4.73,"h":4.74,"l":4.71,"n":1666,"o":4.735,"t":"2026-10-20T15:30:00Z","v":304990,"vw":4.720757},{"c":4.71,"h":4.74,"l":4.705,"n":1811,"o":4.7301,"t":"2026-10-20T15:45:00Z","v":537212,"vw":4.721365},{"c":4.72,"h":4.73,"l":4.71,"n":1213,"o":4.715,"t":"2026-10-20T16:00:00Z","v":152346,"vw":4.717124},{"c":4.715,"h":4.73,"l":4.7,"n":1305,"o":4.715,"t":"2026-10-20T16:15:00Z","v":200587,"vw":4.712206},{"c":4.725,"h":4.73,"l":4.71,"n":1151,"o":4.715,"t":"2026-10-20T16:30:00Z","v":127926,"vw":4.719937},{"c":4.72,"h":4.735,"l":4.71,"n":1469,"o":4.725,"t":"2026-10-20T16:45:00Z","v":135923,"vw":4.722376},{"c":4.725,"h":4.73,"l":4.71,"n":1251,"o":4.715,"t":"2026-10-20T17:00:00Z","v":169381,"vw":4.718847},{"c":4.715,"h":4.74,"l":4.71,"n":1697,"o":4.725,"t":"2026-10-20T17:15:00Z","v":304523,"vw":4.721059},{"c":4.71,"h":4.73,"l":4.71,"n":1769,"o":4.71,"t":"2026-10-20T17:30:00Z","v":173837,"vw":4.719669},{"c":4.74,"h":4.74,"l":4.715,"n":1419,"o":4.715,"t":"2026-10-20T17:45:00Z","v":172828,"vw":4.727912},{"c":4.725,"h":4.74,"l":4.71,"n":1605,"o":4.735,"t":"2026-10-20T18:00:00Z","v":235154,"vw":4.722955},{"c":4.715,"h":4.73,"l":4.71,"n":1466,"o":4.725,"t":"2026-10-20T18:15:00Z","v":161542,"vw":4.719057},{"c":4.71,"h":4.72,"l":4.69,"n":1875,"o":4.715,"t":"2026-10-20T18:30:00Z","v":389534,"vw":4.707494},{"c":4.735,"h":4.74,"l":4.71,"n":1444,"o":4.715,"t":"2026-10-20T18:45:00Z","v":338831,"vw":4.725251},{"c":4.7201,"h":4.74,"l":4.72,"n":1694,"o":4.735,"t":"2026-10-20T19:00:00Z","v":395755,"vw":4.725505},{"c":4.715,"h":4.73,"l":4.7,"n":1331,"o":4.72,"t":"2026-10-20T19:15:00Z","v":228935,"vw":4.71627},{"c":4.725,"h":4.73,"l":4.71,"n":1494,"o":4.72,"t":"2026-10-20T19:30:00Z","v":255615,"vw":4.723157},{"c":4.71,"h":4.735,"l":4.7,"n":3930,"o":4.725,"t":"2026-10-20T19:45:00Z","v":1018706,"vw":4.713264},{"c":4.7005,"h":4.715,"l":4.69,"n":74,"o":4.715,"t":"2026-10-20T20:00:00Z","v":971140,"vw":4.700008},{"c":4.71,"h":4.71,"l":4.7,"n":27,"o":4.7001,"t":"2026-10-20T20:15:00Z","v":3003,"vw":4.707834},{"c":4.71,"h":4.72,"l":4.7,"n":39,"o":4.7,"t":"2026-10-20T20:30:00Z","v":11984,"vw":4.702115},{"c":4.7031,"h":4.74,"l":4.7031,"n":58,"o":4.72,"t":"2026-10-20T20:45:00Z","v":6817,"vw":4.721214},{"c":4.7286,"h":4.74,"l":4.7,"n":140,"o":4.7,"t":"2026-10-20T21:00:00Z","v":15759,"vw":4.729971},{"c":4.7278,"h":4.73,"l":4.71,"n":41,"o":4.7104,"t":"2026-10-20T21:15:00Z","v":5244,"vw":4.717679},{"c":4.71,"h":4.7223,"l":4.7,"n":77,"o":4.72,"t":"2026-10-20T21:30:00Z","v":11891,"vw":4.712997},{"c":4.71,"h":4.73,"l":4.71,"n":36,"o":4.73,"t":"2026-10-20T21:45:00Z","v":3615,"vw":4.72234},{"c":4.7299,"h":4.74,"l":4.71,"n":43,"o":4.73,"t":"2026-10-20T22:00:00Z","v":10631,"vw":4.728956},{"c":4.73,"h":4.74,"l":4.72,"n":60,"o":4.7373,"t":"2026-10-20T22:15:00Z","v":27167,"vw":4.732327},{"c":4.7395,"h":4.74,"l":4.73,"n":18,"o":4.7399,"t":"2026-10-20T22:30:00Z","v":1789,"vw":4.734106},{"c":4.7395,"h":4.7399,"l":4.73,"n":5,"o":4.7399,"t":"2026-10-20T22:45:00Z","v":5630,"vw":4.739688},{"c":4.7397,"h":4.74,"l":4.73,"n":22,"o":4.7398,"t":"2026-10-20T23:00:00Z","v":4071,"vw":4.737854},{"c":4.7302,"h":4.7395,"l":4.73,"n":27,"o":4.7395,"t":"2026-10-20T23:15:00Z","v":5928,"vw":4.734082},{"c":4.74,"h":4.74,"l":4.73,"n":16,"o":4.731,"t":"2026-10-20T23:30:00Z","v":3152,"vw":4.735925},{"c":4.73,"h":4.74,"l":4.73,"n":24,"o":4.74,"t":"2026-10-20T23:45:00Z","v":6750,"vw":4.737556},{"c":4.77,"h":4.7917,"l":4.74,"n":173,"o":4.75,"t":"2026-10-21T08:00:00Z","v":27609,"vw":4.763225},{"c":4.75,"h":4.76,"l":4.75,"n":27,"o":4.76,"t":"2026-10-21T08:30:00Z","v":4163,"vw":4.751455},{"c":4.74,"h":4.76,"l":4.74,"n":14,"o":4.76,"t":"2026-10-21T08:45:00Z","v":1633,"vw":4.74143},{"c":4.73,"h":4.75,"l":4.73,"n":393,"o":4.75,"t":"2026-10-21T09:15:00Z","v":3362,"vw":4.73427},{"c":4.74,"h":4.74,"l":4.73,"n":6,"o":4.73,"t":"2026-10-21T09:30:00Z","v":847,"vw":4.73625},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-21T09:45:00Z","v":400,"vw":4.74},{"c":4.72,"h":4.73,"l":4.72,"n":13,"o":4.73,"t":"2026-10-21T10:15:00Z","v":554,"vw":4.726949},{"c":4.7408,"h":4.75,"l":4.7408,"n":7,"o":4.75,"t":"2026-10-21T10:45:00Z","v":675,"vw":4.742213},{"c":4.7595,"h":4.76,"l":4.75,"n":110,"o":4.76,"t":"2026-10-21T11:00:00Z","v":27198,"vw":4.758961},{"c":4.7494,"h":4.75,"l":4.74,"n":99,"o":4.75,"t":"2026-10-21T11:15:00Z","v":7396,"vw":4.746758},{"c":4.7469,"h":4.76,"l":4.745,"n":42,"o":4.7494,"t":"2026-10-21T11:30:00Z","v":3437,"vw":4.752796},{"c":4.7485,"h":4.76,"l":4.73,"n":41,"o":4.74,"t":"2026-10-21T11:45:00Z","v":16687,"vw":4.738411},{"c":4.75,"h":4.75,"l":4.74,"n":166,"o":4.74,"t":"2026-10-21T12:00:00Z","v":12280,"vw":4.742362},{"c":4.7585,"h":4.76,"l":4.7495,"n":65,"o":4.7495,"t":"2026-10-21T12:15:00Z","v":8795,"vw":4.753539},{"c":4.76,"h":4.78,"l":4.76,"n":72,"o":4.76,"t":"2026-10-21T12:30:00Z","v":26121,"vw":4.769948},{"c":4.76,"h":4.765,"l":4.75,"n":125,"o":4.75,"t":"2026-10-21T12:45:00Z","v":27523,"vw":4.754019},{"c":4.76,"h":4.79,"l":4.75,"n":195,"o":4.76,"t":"2026-10-21T13:00:00Z","v":12675,"vw":4.765621},{"c":4.8,"h":4.83,"l":4.76,"n":429,"o":4.76,"t":"2026-10-21T13:15:00Z","v":58419,"vw":4.779888},{"c":4.725,"h":4.82,"l":4.72,"n":3288,"o":4.79,"t":"2026-10-21T13:30:00Z","v":1069386,"vw":4.784444},{"c":4.6945,"h":4.74,"l":4.68,"n":2382,"o":4.725,"t":"2026-10-21T13:45:00Z","v":764634,"vw":4.708039},{"c":4.665,"h":4.71,"l":4.66,"n":2143,"o":4.7,"t":"2026-10-21T14:00:00Z","v":729548,"vw":4.682306},{"c":4.665,"h":4.68,"l":4.65,"n":2142,"o":4.67,"t":"2026-10-21T14:15:00Z","v":338034,"vw":4.661628},{"c":4.655,"h":4.68,"l":4.63,"n":1978,"o":4.66,"t":"2026-10-21T14:30:00Z","v":527967,"vw":4.652014},{"c":4.6398,"h":4.68,"l":4.63,"n":1889,"o":4.655,"t":"2026-10-21T14:45:00Z","v":413443,"vw":4.654882},{"c":4.63,"h":4.64,"l":4.62,"n":1732,"o":4.635,"t":"2026-10-21T15:00:00Z","v":298193,"vw":4.629872},{"c":4.615,"h":4.6395,"l":4.61,"n":1754,"o":4.6301,"t":"2026-10-21T15:15:00Z","v":352220,"vw":4.620014},{"c":4.63,"h":4.64,"l":4.61,"n":1606,"o":4.62,"t":"2026-10-21T15:30:00Z","v":318853,"vw":4.62552},{"c":4.635,"h":4.65,"l":4.62,"n":1999,"o":4.635,"t":"2026-10-21T15:45:00Z","v":358313,"vw":4.634436},{"c":4.6181,"h":4.635,"l":4.6,"n":1884,"o":4.635,"t":"2026-10-21T16:00:00Z","v":380404,"vw":4.616459},{"c":4.5801,"h":4.6165,"l":4.58,"n":1925,"o":4.61,"t":"2026-10-21T16:15:00Z","v":402955,"vw":4.594906},{"c":4.625,"h":4.6512,"l":4.589,"n":1549,"o":4.59,"t":"2026-10-21T16:30:00Z","v":366574,"vw":4.617652},{"c":4.63,"h":4.66,"l":4.62,"n":1652,"o":4.63,"t":"2026-10-21T16:45:00Z","v":286649,"vw":4.636155},{"c":4.625,"h":4.64,"l":4.62,"n":1567,"o":4.63,"t":"2026-10-21T17:00:00Z","v":143851,"vw":4.633198},{"c":4.6223,"h":4.64,"l":4.62,"n":1306,"o":4.6253,"t":"2026-10-21T17:15:00Z","v":134499,"vw":4.631888},{"c":4.6395,"h":4.64,"l":4.62,"n":972,"o":4.622,"t":"2026-10-21T17:30:00Z","v":125733,"vw":4.630936},{"c":4.625,"h":4.635,"l":4.62,"n":204,"o":4.635,"t":"2026-10-21T17:45:00Z","v":28606,"vw":4.62757}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.013627172067491127,"strike":5.068641396625444,"iv":0.8879593434727706,"gamma":0.591595140967643,"theta":-0.012712236275391139,"vega":0.0005516834903906498,"rho":0.000026715250687706783,"breakevenPct":9.886887971739124},{"delta":0.15,"premium":1.0110378381564513,"strike":11.073180640785491,"iv":7.559851681939163,"gamma":0.1449673070146793,"theta":-0.12330205327039198,"vega":0.0007098786492735181,"rho":0.000032356315576293084,"breakevenPct":161.28039954469062},{"delta":0.2,"premium":0.9346135381604561,"strike":10.468694652116602,"iv":6.936488459395558,"gamma":0.25228133064768654,"theta":-0.11415159775536604,"vega":0.000754951423848328,"rho":0.00004520553565761401,"breakevenPct":146.55801492490934},{"delta":0.25,"premium":0.8581892381644609,"strike":9.864208663447714,"iv":6.313125236851953,"gamma":0.3595953542806938,"theta":-0.10500114224034011,"vega":0.0008000241984231377,"rho":0.00005805475573893492,"breakevenPct":131.8356303051281},{"delta":0.3,"premium":0.7817649381684658,"strike":9.259722674778827,"iv":5.689762014308347,"gamma":0.466909377913701,"theta":-0.09585068672531419,"vega":0.0008450969729979474,"rho":0.00007090397582025584,"breakevenPct":117.11324568534684},{"delta":0.35,"premium":0.7053406381724707,"strike":8.655236686109937,"iv":5.066398791764742,"gamma":0.5742234015467083,"theta":-0.08670023121028825,"vega":0.0008901697475727573,"rho":0.00008375319590157675,"breakevenPct":102.39086106556557},{"delta":0.4,"premium":0.6289163381764754,"strike":8.05075069744105,"iv":4.443035569221136,"gamma":0.6815374251797156,"theta":-0.07754977569526231,"vega":0.0009352425221475671,"rho":0.0000966024159828977,"breakevenPct":87.66847644578431},{"delta":0.45,"premium":0.5524920381804803,"strike":7.446264708772161,"iv":3.819672346677531,"gamma":0.7888514488127228,"theta":-0.06839932018023638,"vega":0.000980315296722377,"rho":0.0001094516360642186,"breakevenPct":72.94609182600304},{"delta":0.5,"premium":0.4760677381844851,"strike":6.841778720103273,"iv":3.1963091241339265,"gamma":0.8961654724457301,"theta":-0.059248864665210454,"vega":0.0010253880712971868,"rho":0.00012230085614553952,"breakevenPct":58.22370720622179},{"delta":0.55,"premium":0.3996434381884899,"strike":6.237292731434383,"iv":2.5729459015903204,"gamma":1.0034794960787374,"theta":-0.050098409150184514,"vega":0.0010704608458719967,"rho":0.00013515007622686044,"breakevenPct":43.50132258644052},{"delta":0.6,"premium":0.3232191381924948,"strike":5.632806742765497,"iv":1.9495826790467161,"gamma":1.1107935197117444,"theta":-0.04094795363515859,"vega":0.0011155336204468063,"rho":0.00014799929630818134,"breakevenPct":28.77893796665927},{"delta":0.65,"premium":0.2467948381964996,"strike":5.028320754096607,"iv":1.32621945650311,"gamma":1.218107543344752,"theta":-0.03179749812013265,"vega":0.0011606063950216161,"rho":0.0001608485163895023,"breakevenPct":14.05655334687799},{"delta":0.7,"premium":0.23048533080094347,"strike":4.449640567779608,"iv":0.9119445880900001,"gamma":1.2802293371742113,"theta":-0.0246218242923206,"vega":0.001179741854044576,"rho":0.0001708899354827532,"breakevenPct":1.191911320660556},{"delta":0.75,"premium":0.6311625593798619,"strike":4.049962534284427,"iv":1.9480127475344515,"gamma":1.0288748703028698,"theta":-0.03114423931073806,"vega":0.0010189629178904169,"rho":0.00016145502073812185,"breakevenPct":1.213515538687326},{"delta":0.8,"premium":1.0318397879587802,"strike":3.6502845007892466,"iv":2.9840809069789027,"gamma":0.7775204034315283,"theta":-0.03766665432915552,"vega":0.0008581839817362578,"rho":0.0001520201059934905,"breakevenPct":1.235119756714096},{"delta":0.85,"premium":1.432517016537698,"strike":3.250606467294067,"iv":4.020149066423352,"gamma":0.5261659365601873,"theta":-0.04418906934757297,"vega":0.000697405045582099,"rho":0.0001425851912488592,"breakevenPct":1.2567239747408656},{"delta":0.9,"premium":1.833194245116616,"strike":2.8509284337988863,"iv":5.056217225867803,"gamma":0.27481146968884573,"theta":-0.050711484365990434,"vega":0.00053662610942794,"rho":0.00013315027650422786,"breakevenPct":1.2783281927676355}],"put":[{"delta":0.1,"premium":0.016926178939552713,"strike":4.098945413422181,"iv":1.12268896301758,"gamma":0.4830585670737759,"theta":-0.012956524645151124,"vega":0.0005420710322547688,"rho":-0.00002780296882963705,"breakevenPct":11.740124659835047},{"delta":0.15,"premium":0.0243374305394596,"strike":4.204820436277994,"iv":1.01247540361484,"gamma":0.7294792199054085,"theta":-0.014947938413590637,"vega":0.0007157587217334464,"rho":-0.000041770570879613386,"breakevenPct":9.61117825430195},{"delta":0.2,"premium":0.031748682139366484,"strike":4.310695459133807,"iv":0.9022618442120995,"gamma":0.9758998727370412,"theta":-0.016939352182030153,"vega":0.0008894464112121241,"rho":-0.00005573817292958973,"breakevenPct":7.482231848768852},{"delta":0.25,"premium":0.03915993373927337,"strike":4.41657048198962,"iv":0.7920482848093593,"gamma":1.2223205255686738,"theta":-0.018930765950469663,"vega":0.001063134100690802,"rho":-0.00006970577497956607,"breakevenPct":5.3532854432357535},{"delta":0.3,"premium":0.15647828043032996,"strike":4.60700358505529,"iv":0.8471217731384243,"gamma":1.390671697205136,"theta":-0.02334548120889429,"vega":0.0011936063313578308,"rho":-0.0000896425848126577,"breakevenPct":3.7724258459467968},{"delta":0.35,"premium":0.6823192258564146,"strike":5.111737476825529,"iv":1.516564099263067,"gamma":1.2688400802482307,"theta":-0.03676756238292395,"vega":0.0011634475170079759,"rho":-0.0001317668273490269,"breakevenPct":4.228794573640773},{"delta":0.4,"premium":1.2081601712824996,"strike":5.616471368595768,"iv":2.1860064253877103,"gamma":1.1470084632913249,"theta":-0.05018964355695363,"vega":0.0011332887026581212,"rho":-0.0001738910698853961,"breakevenPct":4.6851633013347485},{"delta":0.45,"premium":1.7340011167085843,"strike":6.121205260366006,"iv":2.855448751512353,"gamma":1.0251768463344195,"theta":-0.06361172473098328,"vega":0.0011031298883082664,"rho":-0.00021601531242176528,"breakevenPct":5.141532029028724},{"delta":0.5,"premium":2.259842062134669,"strike":6.625939152136244,"iv":3.5248910776369957,"gamma":0.9033452293775139,"theta":-0.07703380590501295,"vega":0.0010729710739584117,"rho":-0.00025813955495813446,"breakevenPct":5.5979007567227},{"delta":0.55,"premium":2.7856830075607544,"strike":7.130673043906484,"iv":4.194333403761639,"gamma":0.7815136124206082,"theta":-0.09045588707904263,"vega":0.001042812259608557,"rho":-0.00030026379749450375,"breakevenPct":6.054269484416675},{"delta":0.6,"premium":3.3115239529868385,"strike":7.635406935676721,"iv":4.863775729886282,"gamma":0.6596819954637029,"theta":-0.10387796825307229,"vega":0.0010126534452587022,"rho":-0.00034238804003087293,"breakevenPct":6.510638212110651},{"delta":0.65,"premium":3.837364898412923,"strike":8.14014082744696,"iv":5.533218056010924,"gamma":0.5378503785067973,"theta":-0.11730004942710195,"vega":0.0009824946309088475,"rho":-0.0003845122825672421,"breakevenPct":6.967006939804627},{"delta":0.7,"premium":4.363205843839007,"strike":8.644874719217198,"iv":6.202660382135566,"gamma":0.4160187615498918,"theta":-0.1307221306011316,"vega":0.0009523358165589927,"rho":-0.0004266365251036112,"breakevenPct":7.423375667498602},{"delta":0.75,"premium":4.889046789265092,"strike":9.149608610987435,"iv":6.8721027082602095,"gamma":0.2941871445929862,"theta":-0.14414421177516126,"vega":0.000922177002209138,"rho":-0.0004687607676399805,"breakevenPct":7.879744395192578},{"delta":0.8,"premium":5.4148877346911775,"strike":9.654342502757675,"iv":7.541545034384852,"gamma":0.17235552763608064,"theta":-0.15756629294919094,"vega":0.0008920181878592832,"rho":-0.0005108850101763497,"breakevenPct":8.336113122886553},{"delta":0.85,"premium":4.7359997838037575,"strike":9.121971648284864,"iv":6.8925894315301175,"gamma":0.09747110775694248,"theta":-0.1353965155710719,"vega":0.0008147124309120768,"rho":-0.0004913809604631828,"breakevenPct":5.16817590311118},{"delta":0.9,"premium":1.0088449454065835,"strike":5.603999255580371,"iv":1.6941862584864875,"gamma":0.5331885067967046,"theta":-0.028137003533484,"vega":0.0006301277651738206,"rho":-0.0002952433312170715,"breakevenPct":0.6453122124586388}]},"raw":{"call":[{"delta":0.1,"premium":0.013627172067491127,"strike":5.068641396625444,"iv":0.8879593434727706,"gamma":0.591595140967643,"theta":-0.012712236275391139,"vega":0.0005516834903906498,"rho":0.000026715250687706783,"breakevenPct":9.886887971739124},{"delta":0.15,"premium":1.0110378381564513,"strike":11.073180640785491,"iv":7.559851681939163,"gamma":0.1449673070146793,"theta":-0.12330205327039198,"vega":0.0007098786492735181,"rho":0.000032356315576293084,"breakevenPct":161.28039954469062},{"delta":0.2,"premium":0.9346135381604561,"strike":10.468694652116602,"iv":6.936488459395558,"gamma":0.25228133064768654,"theta":-0.11415159775536604,"vega":0.000754951423848328,"rho":0.00004520553565761401,"breakevenPct":146.55801492490934},{"delta":0.25,"premium":0.8581892381644609,"strike":9.864208663447714,"iv":6.313125236851953,"gamma":0.3595953542806938,"theta":-0.10500114224034011,"vega":0.0008000241984231377,"rho":0.00005805475573893492,"breakevenPct":131.8356303051281},{"delta":0.3,"premium":0.7817649381684658,"strike":9.259722674778827,"iv":5.689762014308347,"gamma":0.466909377913701,"theta":-0.09585068672531419,"vega":0.0008450969729979474,"rho":0.00007090397582025584,"breakevenPct":117.11324568534684},{"delta":0.35,"premium":0.7053406381724707,"strike":8.655236686109937,"iv":5.066398791764742,"gamma":0.5742234015467083,"theta":-0.08670023121028825,"vega":0.0008901697475727573,"rho":0.00008375319590157675,"breakevenPct":102.39086106556557},{"delta":0.4,"premium":0.6289163381764754,"strike":8.05075069744105,"iv":4.443035569221136,"gamma":0.6815374251797156,"theta":-0.07754977569526231,"vega":0.0009352425221475671,"rho":0.0000966024159828977,"breakevenPct":87.66847644578431},{"delta":0.45,"premium":0.5524920381804803,"strike":7.446264708772161,"iv":3.819672346677531,"gamma":0.7888514488127228,"theta":-0.06839932018023638,"vega":0.000980315296722377,"rho":0.0001094516360642186,"breakevenPct":72.94609182600304},{"delta":0.5,"premium":0.4760677381844851,"strike":6.841778720103273,"iv":3.1963091241339265,"gamma":0.8961654724457301,"theta":-0.059248864665210454,"vega":0.0010253880712971868,"rho":0.00012230085614553952,"breakevenPct":58.22370720622179},{"delta":0.55,"premium":0.3996434381884899,"strike":6.237292731434383,"iv":2.5729459015903204,"gamma":1.0034794960787374,"theta":-0.050098409150184514,"vega":0.0010704608458719967,"rho":0.00013515007622686044,"breakevenPct":43.50132258644052},{"delta":0.6,"premium":0.3232191381924948,"strike":5.632806742765497,"iv":1.9495826790467161,"gamma":1.1107935197117444,"theta":-0.04094795363515859,"vega":0.0011155336204468063,"rho":0.00014799929630818134,"breakevenPct":28.77893796665927},{"delta":0.65,"premium":0.2467948381964996,"strike":5.028320754096607,"iv":1.32621945650311,"gamma":1.218107543344752,"theta":-0.03179749812013265,"vega":0.0011606063950216161,"rho":0.0001608485163895023,"breakevenPct":14.05655334687799},{"delta":0.7,"premium":0.23048533080094347,"strike":4.449640567779608,"iv":0.9119445880900001,"gamma":1.2802293371742113,"theta":-0.0246218242923206,"vega":0.001179741854044576,"rho":0.0001708899354827532,"breakevenPct":1.191911320660556},{"delta":0.75,"premium":0.6311625593798619,"strike":4.049962534284427,"iv":1.9480127475344515,"gamma":1.0288748703028698,"theta":-0.03114423931073806,"vega":0.0010189629178904169,"rho":0.00016145502073812185,"breakevenPct":1.213515538687326},{"delta":0.8,"premium":1.0318397879587802,"strike":3.6502845007892466,"iv":2.9840809069789027,"gamma":0.7775204034315283,"theta":-0.03766665432915552,"vega":0.0008581839817362578,"rho":0.0001520201059934905,"breakevenPct":1.235119756714096},{"delta":0.85,"premium":1.432517016537698,"strike":3.250606467294067,"iv":4.020149066423352,"gamma":0.5261659365601873,"theta":-0.04418906934757297,"vega":0.000697405045582099,"rho":0.0001425851912488592,"breakevenPct":1.2567239747408656},{"delta":0.9,"premium":1.833194245116616,"strike":2.8509284337988863,"iv":5.056217225867803,"gamma":0.27481146968884573,"theta":-0.050711484365990434,"vega":0.00053662610942794,"rho":0.00013315027650422786,"breakevenPct":1.2783281927676355}],"put":[{"delta":0.1,"premium":0.016926178939552713,"strike":4.098945413422181,"iv":1.12268896301758,"gamma":0.4830585670737759,"theta":-0.012956524645151124,"vega":0.0005420710322547688,"rho":-0.00002780296882963705,"breakevenPct":11.740124659835047},{"delta":0.15,"premium":0.0243374305394596,"strike":4.204820436277994,"iv":1.01247540361484,"gamma":0.7294792199054085,"theta":-0.014947938413590637,"vega":0.0007157587217334464,"rho":-0.000041770570879613386,"breakevenPct":9.61117825430195},{"delta":0.2,"premium":0.031748682139366484,"strike":4.310695459133807,"iv":0.9022618442120995,"gamma":0.9758998727370412,"theta":-0.016939352182030153,"vega":0.0008894464112121241,"rho":-0.00005573817292958973,"breakevenPct":7.482231848768852},{"delta":0.25,"premium":0.03915993373927337,"strike":4.41657048198962,"iv":0.7920482848093593,"gamma":1.2223205255686738,"theta":-0.018930765950469663,"vega":0.001063134100690802,"rho":-0.00006970577497956607,"breakevenPct":5.3532854432357535},{"delta":0.3,"premium":0.15647828043032996,"strike":4.60700358505529,"iv":0.8471217731384243,"gamma":1.390671697205136,"theta":-0.02334548120889429,"vega":0.0011936063313578308,"rho":-0.0000896425848126577,"breakevenPct":3.7724258459467968},{"delta":0.35,"premium":0.6823192258564146,"strike":5.111737476825529,"iv":1.516564099263067,"gamma":1.2688400802482307,"theta":-0.03676756238292395,"vega":0.0011634475170079759,"rho":-0.0001317668273490269,"breakevenPct":4.228794573640773},{"delta":0.4,"premium":1.2081601712824996,"strike":5.616471368595768,"iv":2.1860064253877103,"gamma":1.1470084632913249,"theta":-0.05018964355695363,"vega":0.0011332887026581212,"rho":-0.0001738910698853961,"breakevenPct":4.6851633013347485},{"delta":0.45,"premium":1.7340011167085843,"strike":6.121205260366006,"iv":2.855448751512353,"gamma":1.0251768463344195,"theta":-0.06361172473098328,"vega":0.0011031298883082664,"rho":-0.00021601531242176528,"breakevenPct":5.141532029028724},{"delta":0.5,"premium":2.259842062134669,"strike":6.625939152136244,"iv":3.5248910776369957,"gamma":0.9033452293775139,"theta":-0.07703380590501295,"vega":0.0010729710739584117,"rho":-0.00025813955495813446,"breakevenPct":5.5979007567227},{"delta":0.55,"premium":2.7856830075607544,"strike":7.130673043906484,"iv":4.194333403761639,"gamma":0.7815136124206082,"theta":-0.09045588707904263,"vega":0.001042812259608557,"rho":-0.00030026379749450375,"breakevenPct":6.054269484416675},{"delta":0.6,"premium":3.3115239529868385,"strike":7.635406935676721,"iv":4.863775729886282,"gamma":0.6596819954637029,"theta":-0.10387796825307229,"vega":0.0010126534452587022,"rho":-0.00034238804003087293,"breakevenPct":6.510638212110651},{"delta":0.65,"premium":3.837364898412923,"strike":8.14014082744696,"iv":5.533218056010924,"gamma":0.5378503785067973,"theta":-0.11730004942710195,"vega":0.0009824946309088475,"rho":-0.0003845122825672421,"breakevenPct":6.967006939804627},{"delta":0.7,"premium":4.363205843839007,"strike":8.644874719217198,"iv":6.202660382135566,"gamma":0.4160187615498918,"theta":-0.1307221306011316,"vega":0.0009523358165589927,"rho":-0.0004266365251036112,"breakevenPct":7.423375667498602},{"delta":0.75,"premium":4.889046789265092,"strike":9.149608610987435,"iv":6.8721027082602095,"gamma":0.2941871445929862,"theta":-0.14414421177516126,"vega":0.000922177002209138,"rho":-0.0004687607676399805,"breakevenPct":7.879744395192578},{"delta":0.8,"premium":5.4148877346911775,"strike":9.654342502757675,"iv":7.541545034384852,"gamma":0.17235552763608064,"theta":-0.15756629294919094,"vega":0.0008920181878592832,"rho":-0.0005108850101763497,"breakevenPct":8.336113122886553},{"delta":0.85,"premium":4.7359997838037575,"strike":9.121971648284864,"iv":6.8925894315301175,"gamma":0.09747110775694248,"theta":-0.1353965155710719,"vega":0.0008147124309120768,"rho":-0.0004913809604631828,"breakevenPct":5.16817590311118},{"delta":0.9,"premium":1.0088449454065835,"strike":5.603999255580371,"iv":1.6941862584864875,"gamma":0.5331885067967046,"theta":-0.028137003533484,"vega":0.0006301277651738206,"rho":-0.0002952433312170715,"breakevenPct":0.6453122124586388}]}},"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"}}