{"symbol":"TKC","url":"https://intraalpha.com/companies/TKC","capturedAt":"2026-10-22T22:59:32.129Z","state":"ready","quote":{"symbol":"TKC","last_price":4.78,"prev_close":4.91,"regular_close":4.78,"change":-0.13,"change_pct":-2.6477,"regular_change":-0.13,"regular_change_pct":-2.6477,"extended_change":0,"extended_change_pct":0,"bid":4.7,"ask":4.88,"bid_size":500,"ask_size":1000,"volume":4361176,"vwap":4.754468,"open":4.72,"high":4.8,"low":4.72,"close":4.78,"trade_count":11714,"last_trade_at":"2026-10-22T22:30:00.00104139Z","last_quote_at":"2026-10-22T20:00:03.735388804Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:20.831266582-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TKC","fetched_at":"2026-10-22T22:59:31.636984+00:00","name":"Turkcell Iletisim Hizmetleri AS","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Turkcell Iletisim Hizmetleri AS offers digital services in Turkey, Ukraine, Belarus, Azerbaijan, Cyprus, Germany and the Netherlands. The company is headquartered in Istanbul, Turkey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4274533000,"ebitda":54318367000,"pe_ratio":9.26,"peg_ratio":4.373,"book_value":111.67,"dividend_per_share":null,"dividend_yield":null,"eps":0.53,"revenue_ttm":185122357000,"gross_profit_ttm":52378288000,"profit_margin":0.072,"operating_margin_ttm":0,"return_on_assets_ttm":0.0415,"return_on_equity_ttm":0.0675,"quarterly_earnings_growth":-0.055,"quarterly_revenue_growth":0.025,"analyst_target_price":7.41,"analyst_number":1,"beta":0.638,"fifty_two_week_high":7.18,"fifty_two_week_low":4.82,"fifty_day_ma":5.18,"two_hundred_day_ma":5.9,"shares_outstanding":870577000,"forward_pe":31.06,"price_to_sales":0.885,"price_to_book":0.712,"ev_to_revenue":1.265,"ev_to_ebitda":2.822},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:31.636984+00:00"},"optionObservedAt":"2026-10-22T19:55:02.170Z","bars":[{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-15T11:55:00Z","v":300,"vw":5},{"c":4.99,"h":5,"l":4.99,"n":35,"o":5,"t":"2026-10-15T12:00:00Z","v":7357,"vw":4.99409},{"c":5,"h":5,"l":4.99,"n":18,"o":4.99,"t":"2026-10-15T12:05:00Z","v":8541,"vw":4.99857},{"c":4.98,"h":4.99,"l":4.98,"n":10,"o":4.99,"t":"2026-10-15T12:50:00Z","v":5463,"vw":4.985858},{"c":4.975,"h":4.975,"l":4.975,"n":3,"o":4.975,"t":"2026-10-15T12:55:00Z","v":2300,"vw":4.975},{"c":4.995,"h":5,"l":4.985,"n":178,"o":4.985,"t":"2026-10-15T13:30:00Z","v":75236,"vw":4.993665},{"c":4.995,"h":4.995,"l":4.99,"n":42,"o":4.99,"t":"2026-10-15T13:35:00Z","v":10637,"vw":4.990048},{"c":4.995,"h":5,"l":4.99,"n":34,"o":4.99,"t":"2026-10-15T13:40:00Z","v":7789,"vw":4.991524},{"c":4.995,"h":5,"l":4.985,"n":129,"o":4.995,"t":"2026-10-15T13:45:00Z","v":32622,"vw":4.991365},{"c":4.995,"h":5,"l":4.995,"n":19,"o":4.995,"t":"2026-10-15T13:50:00Z","v":3982,"vw":4.996345},{"c":4.995,"h":4.995,"l":4.99,"n":55,"o":4.99,"t":"2026-10-15T13:55:00Z","v":11117,"vw":4.991311},{"c":4.995,"h":5,"l":4.99,"n":111,"o":4.99,"t":"2026-10-15T14:00:00Z","v":30330,"vw":4.99625},{"c":4.995,"h":5,"l":4.995,"n":28,"o":5,"t":"2026-10-15T14:05:00Z","v":7191,"vw":4.995332},{"c":4.995,"h":5,"l":4.995,"n":36,"o":4.995,"t":"2026-10-15T14:10:00Z","v":10902,"vw":4.995539},{"c":4.995,"h":4.995,"l":4.99,"n":43,"o":4.995,"t":"2026-10-15T14:15:00Z","v":5828,"vw":4.990636},{"c":4.99,"h":4.995,"l":4.985,"n":92,"o":4.995,"t":"2026-10-15T14:20:00Z","v":32527,"vw":4.990065},{"c":4.99,"h":4.998,"l":4.985,"n":65,"o":4.99,"t":"2026-10-15T14:25:00Z","v":19673,"vw":4.991074},{"c":4.995,"h":5,"l":4.99,"n":104,"o":4.99,"t":"2026-10-15T14:30:00Z","v":24127,"vw":4.996079},{"c":5.01,"h":5.01,"l":5,"n":128,"o":5,"t":"2026-10-15T14:35:00Z","v":37731,"vw":5.002295},{"c":5.005,"h":5.015,"l":5.005,"n":96,"o":5.01,"t":"2026-10-15T14:40:00Z","v":20629,"vw":5.0098},{"c":4.99,"h":5,"l":4.99,"n":78,"o":5,"t":"2026-10-15T14:45:00Z","v":15965,"vw":4.995273},{"c":4.9835,"h":4.99,"l":4.98,"n":54,"o":4.99,"t":"2026-10-15T14:50:00Z","v":26415,"vw":4.9868},{"c":4.979,"h":4.98,"l":4.97,"n":80,"o":4.98,"t":"2026-10-15T14:55:00Z","v":19735,"vw":4.979769},{"c":4.98,"h":4.9888,"l":4.971,"n":99,"o":4.98,"t":"2026-10-15T15:00:00Z","v":42140,"vw":4.980613},{"c":4.985,"h":4.985,"l":4.985,"n":5,"o":4.985,"t":"2026-10-15T15:05:00Z","v":839,"vw":4.985},{"c":4.98,"h":4.99,"l":4.98,"n":13,"o":4.985,"t":"2026-10-15T15:10:00Z","v":2704,"vw":4.9858},{"c":4.97,"h":4.985,"l":4.97,"n":72,"o":4.985,"t":"2026-10-15T15:15:00Z","v":91692,"vw":4.979111},{"c":4.97,"h":4.975,"l":4.97,"n":45,"o":4.975,"t":"2026-10-15T15:20:00Z","v":12339,"vw":4.971395},{"c":4.97,"h":4.975,"l":4.97,"n":45,"o":4.97,"t":"2026-10-15T15:25:00Z","v":6307,"vw":4.97085},{"c":4.97,"h":4.97,"l":4.97,"n":35,"o":4.97,"t":"2026-10-15T15:30:00Z","v":3672,"vw":4.97},{"c":4.97,"h":4.98,"l":4.97,"n":48,"o":4.97,"t":"2026-10-15T15:35:00Z","v":5490,"vw":4.971813},{"c":4.97,"h":4.975,"l":4.97,"n":55,"o":4.975,"t":"2026-10-15T15:40:00Z","v":6015,"vw":4.972404},{"c":4.97,"h":4.975,"l":4.97,"n":11,"o":4.97,"t":"2026-10-15T15:45:00Z","v":1072,"vw":4.972369},{"c":4.965,"h":4.9785,"l":4.965,"n":62,"o":4.9785,"t":"2026-10-15T15:50:00Z","v":24479,"vw":4.970519},{"c":4.96,"h":4.965,"l":4.96,"n":24,"o":4.96,"t":"2026-10-15T15:55:00Z","v":2555,"vw":4.962348},{"c":4.96,"h":4.9699,"l":4.96,"n":20,"o":4.96,"t":"2026-10-15T16:00:00Z","v":24287,"vw":4.968865},{"c":4.96,"h":4.969,"l":4.96,"n":48,"o":4.969,"t":"2026-10-15T16:05:00Z","v":7102,"vw":4.962375},{"c":4.96,"h":4.965,"l":4.96,"n":117,"o":4.965,"t":"2026-10-15T16:10:00Z","v":44202,"vw":4.960294},{"c":4.9586,"h":4.96,"l":4.95,"n":87,"o":4.96,"t":"2026-10-15T16:15:00Z","v":23991,"vw":4.958133},{"c":4.965,"h":4.97,"l":4.95,"n":107,"o":4.95,"t":"2026-10-15T16:20:00Z","v":42824,"vw":4.960708},{"c":4.965,"h":4.965,"l":4.965,"n":5,"o":4.965,"t":"2026-10-15T16:25:00Z","v":3485,"vw":4.965},{"c":4.96,"h":4.965,"l":4.96,"n":17,"o":4.96,"t":"2026-10-15T16:30:00Z","v":1365,"vw":4.96125},{"c":4.96,"h":4.97,"l":4.96,"n":33,"o":4.96,"t":"2026-10-15T16:35:00Z","v":5051,"vw":4.963027},{"c":4.96,"h":4.965,"l":4.96,"n":64,"o":4.9612,"t":"2026-10-15T16:40:00Z","v":5937,"vw":4.961566},{"c":4.965,"h":4.965,"l":4.96,"n":26,"o":4.96,"t":"2026-10-15T16:45:00Z","v":2625,"vw":4.961383},{"c":4.96,"h":4.965,"l":4.96,"n":74,"o":4.96,"t":"2026-10-15T16:50:00Z","v":15538,"vw":4.960231},{"c":4.96,"h":4.9612,"l":4.96,"n":57,"o":4.96,"t":"2026-10-15T16:55:00Z","v":5032,"vw":4.960247},{"c":4.965,"h":4.97,"l":4.96,"n":58,"o":4.9612,"t":"2026-10-15T17:00:00Z","v":70547,"vw":4.965025},{"c":4.965,"h":4.9677,"l":4.96,"n":35,"o":4.961,"t":"2026-10-15T17:05:00Z","v":7039,"vw":4.963517},{"c":4.96,"h":4.966,"l":4.96,"n":41,"o":4.96,"t":"2026-10-15T17:10:00Z","v":24344,"vw":4.961033},{"c":4.96,"h":4.965,"l":4.96,"n":84,"o":4.965,"t":"2026-10-15T17:15:00Z","v":13424,"vw":4.962745},{"c":4.96,"h":4.9688,"l":4.96,"n":58,"o":4.965,"t":"2026-10-15T17:20:00Z","v":13810,"vw":4.961634},{"c":4.96,"h":4.965,"l":4.96,"n":21,"o":4.96,"t":"2026-10-15T17:25:00Z","v":3642,"vw":4.961674},{"c":4.96,"h":4.965,"l":4.96,"n":22,"o":4.96,"t":"2026-10-15T17:30:00Z","v":2624,"vw":4.961679},{"c":4.955,"h":4.965,"l":4.955,"n":46,"o":4.96,"t":"2026-10-15T17:35:00Z","v":13534,"vw":4.959707},{"c":4.97,"h":4.97,"l":4.95,"n":106,"o":4.95,"t":"2026-10-15T17:40:00Z","v":68207,"vw":4.956006},{"c":4.965,"h":4.965,"l":4.96,"n":17,"o":4.965,"t":"2026-10-15T17:45:00Z","v":13626,"vw":4.964948},{"c":4.96,"h":4.965,"l":4.96,"n":31,"o":4.965,"t":"2026-10-15T17:50:00Z","v":4422,"vw":4.961215},{"c":4.96,"h":4.965,"l":4.96,"n":36,"o":4.96,"t":"2026-10-15T17:55:00Z","v":4179,"vw":4.961283},{"c":4.96,"h":4.965,"l":4.96,"n":15,"o":4.96,"t":"2026-10-15T18:00:00Z","v":15038,"vw":4.963098},{"c":4.96,"h":4.965,"l":4.96,"n":28,"o":4.965,"t":"2026-10-15T18:05:00Z","v":20864,"vw":4.961928},{"c":4.975,"h":4.975,"l":4.96,"n":125,"o":4.9677,"t":"2026-10-15T18:10:00Z","v":55001,"vw":4.967373},{"c":4.965,"h":4.975,"l":4.965,"n":53,"o":4.975,"t":"2026-10-15T18:15:00Z","v":12664,"vw":4.970361},{"c":4.96,"h":4.969,"l":4.96,"n":24,"o":4.96,"t":"2026-10-15T18:20:00Z","v":3482,"vw":4.96244},{"c":4.9644,"h":4.97,"l":4.96,"n":62,"o":4.96,"t":"2026-10-15T18:25:00Z","v":13738,"vw":4.966377},{"c":4.96,"h":4.97,"l":4.96,"n":61,"o":4.965,"t":"2026-10-15T18:30:00Z","v":6957,"vw":4.962629},{"c":4.965,"h":4.965,"l":4.96,"n":39,"o":4.96,"t":"2026-10-15T18:35:00Z","v":6117,"vw":4.963529},{"c":4.99,"h":4.99,"l":4.96,"n":299,"o":4.965,"t":"2026-10-15T18:40:00Z","v":127305,"vw":4.972138},{"c":4.985,"h":4.9864,"l":4.985,"n":26,"o":4.9864,"t":"2026-10-15T18:45:00Z","v":17514,"vw":4.985472},{"c":4.98,"h":4.9889,"l":4.98,"n":71,"o":4.9812,"t":"2026-10-15T18:50:00Z","v":10516,"vw":4.985252},{"c":4.985,"h":4.99,"l":4.98,"n":56,"o":4.985,"t":"2026-10-15T18:55:00Z","v":13498,"vw":4.985788},{"c":4.98,"h":4.99,"l":4.98,"n":56,"o":4.98,"t":"2026-10-15T19:00:00Z","v":9296,"vw":4.984188},{"c":4.985,"h":4.99,"l":4.98,"n":35,"o":4.98,"t":"2026-10-15T19:05:00Z","v":7414,"vw":4.984673},{"c":4.985,"h":4.985,"l":4.98,"n":32,"o":4.985,"t":"2026-10-15T19:10:00Z","v":2546,"vw":4.982664},{"c":4.98,"h":4.99,"l":4.98,"n":75,"o":4.98,"t":"2026-10-15T19:15:00Z","v":22754,"vw":4.986393},{"c":4.98,"h":4.985,"l":4.98,"n":43,"o":4.98,"t":"2026-10-15T19:20:00Z","v":6106,"vw":4.982652},{"c":4.97,"h":4.9877,"l":4.97,"n":95,"o":4.98,"t":"2026-10-15T19:25:00Z","v":24610,"vw":4.979792},{"c":4.97,"h":4.975,"l":4.97,"n":34,"o":4.97,"t":"2026-10-15T19:30:00Z","v":3199,"vw":4.970769},{"c":4.97,"h":4.975,"l":4.97,"n":58,"o":4.97,"t":"2026-10-15T19:35:00Z","v":6434,"vw":4.970229},{"c":4.97,"h":4.9788,"l":4.97,"n":94,"o":4.97,"t":"2026-10-15T19:40:00Z","v":8900,"vw":4.970733},{"c":4.975,"h":4.98,"l":4.97,"n":76,"o":4.97,"t":"2026-10-15T19:45:00Z","v":12778,"vw":4.976479},{"c":4.975,"h":4.98,"l":4.97,"n":107,"o":4.975,"t":"2026-10-15T19:50:00Z","v":20975,"vw":4.973243},{"c":4.97,"h":4.98,"l":4.97,"n":379,"o":4.975,"t":"2026-10-15T19:55:00Z","v":75176,"vw":4.971757},{"c":4.98,"h":4.98,"l":4.98,"n":8,"o":4.98,"t":"2026-10-15T20:00:00Z","v":94856,"vw":4.98},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-10-15T23:25:00Z","v":799,"vw":5.01},{"c":4.89,"h":4.98,"l":4.88,"n":44,"o":4.95,"t":"2026-10-16T08:00:00Z","v":26029,"vw":4.916968},{"c":4.86,"h":4.87,"l":4.86,"n":4,"o":4.87,"t":"2026-10-16T08:05:00Z","v":1895,"vw":4.863272},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-16T08:10:00Z","v":600,"vw":4.87},{"c":4.84,"h":4.86,"l":4.84,"n":9,"o":4.86,"t":"2026-10-16T08:35:00Z","v":5633,"vw":4.854464},{"c":4.85,"h":4.9,"l":4.85,"n":5,"o":4.86,"t":"2026-10-16T09:10:00Z","v":1600,"vw":4.8575},{"c":4.96,"h":4.96,"l":4.94,"n":3,"o":4.94,"t":"2026-10-16T09:55:00Z","v":1000,"vw":4.955},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-16T11:05:00Z","v":175,"vw":4.95},{"c":4.9098,"h":4.9098,"l":4.9098,"n":1,"o":4.9098,"t":"2026-10-16T11:10:00Z","v":100,"vw":4.9098},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-16T11:25:00Z","v":800,"vw":4.92},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-16T11:35:00Z","v":9164,"vw":4.91},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-16T11:40:00Z","v":2000,"vw":4.9},{"c":4.96,"h":4.96,"l":4.96,"n":6,"o":4.96,"t":"2026-10-16T12:25:00Z","v":10166,"vw":4.96},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-16T13:05:00Z","v":1000,"vw":4.95},{"c":4.96,"h":4.965,"l":4.955,"n":53,"o":4.96,"t":"2026-10-16T13:30:00Z","v":33930,"vw":4.959955},{"c":4.97,"h":4.97,"l":4.96,"n":50,"o":4.96,"t":"2026-10-16T13:35:00Z","v":17717,"vw":4.966059},{"c":4.96,"h":4.975,"l":4.96,"n":35,"o":4.975,"t":"2026-10-16T13:40:00Z","v":16266,"vw":4.968796},{"c":4.965,"h":4.965,"l":4.96,"n":19,"o":4.965,"t":"2026-10-16T13:45:00Z","v":2492,"vw":4.961805},{"c":4.965,"h":4.965,"l":4.96,"n":31,"o":4.9601,"t":"2026-10-16T13:50:00Z","v":5427,"vw":4.961006},{"c":4.965,"h":4.965,"l":4.96,"n":67,"o":4.965,"t":"2026-10-16T13:55:00Z","v":12964,"vw":4.960696},{"c":4.96,"h":4.9688,"l":4.96,"n":57,"o":4.96,"t":"2026-10-16T14:00:00Z","v":15620,"vw":4.960556},{"c":4.959,"h":4.965,"l":4.95,"n":82,"o":4.96,"t":"2026-10-16T14:05:00Z","v":24835,"vw":4.958632},{"c":4.955,"h":4.96,"l":4.955,"n":17,"o":4.955,"t":"2026-10-16T14:10:00Z","v":2398,"vw":4.955214},{"c":4.945,"h":4.955,"l":4.945,"n":55,"o":4.955,"t":"2026-10-16T14:15:00Z","v":13295,"vw":4.950258},{"c":4.945,"h":4.95,"l":4.945,"n":40,"o":4.945,"t":"2026-10-16T14:20:00Z","v":2616,"vw":4.947221},{"c":4.945,"h":4.945,"l":4.945,"n":33,"o":4.945,"t":"2026-10-16T14:25:00Z","v":1311,"vw":4.945},{"c":4.955,"h":4.96,"l":4.945,"n":76,"o":4.945,"t":"2026-10-16T14:30:00Z","v":15041,"vw":4.952133},{"c":4.95,"h":4.955,"l":4.95,"n":32,"o":4.955,"t":"2026-10-16T14:35:00Z","v":2785,"vw":4.950625},{"c":4.955,"h":4.955,"l":4.95,"n":40,"o":4.95,"t":"2026-10-16T14:40:00Z","v":4353,"vw":4.951983},{"c":4.94,"h":4.954,"l":4.94,"n":42,"o":4.95,"t":"2026-10-16T14:45:00Z","v":24007,"vw":4.950043},{"c":4.945,"h":4.945,"l":4.94,"n":9,"o":4.945,"t":"2026-10-16T14:50:00Z","v":577,"vw":4.944069},{"c":4.935,"h":4.94,"l":4.9313,"n":96,"o":4.94,"t":"2026-10-16T14:55:00Z","v":13989,"vw":4.938676},{"c":4.93,"h":4.935,"l":4.93,"n":96,"o":4.935,"t":"2026-10-16T15:00:00Z","v":17325,"vw":4.930601},{"c":4.93,"h":4.94,"l":4.93,"n":40,"o":4.932,"t":"2026-10-16T15:05:00Z","v":2642,"vw":4.935621},{"c":4.93,"h":4.935,"l":4.93,"n":45,"o":4.93,"t":"2026-10-16T15:10:00Z","v":5790,"vw":4.931482},{"c":4.92,"h":4.93,"l":4.92,"n":33,"o":4.93,"t":"2026-10-16T15:15:00Z","v":3783,"vw":4.926247},{"c":4.9202,"h":4.925,"l":4.92,"n":34,"o":4.925,"t":"2026-10-16T15:20:00Z","v":2871,"vw":4.920584},{"c":4.92,"h":4.9201,"l":4.92,"n":19,"o":4.92,"t":"2026-10-16T15:25:00Z","v":1094,"vw":4.920029},{"c":4.92,"h":4.92,"l":4.915,"n":48,"o":4.92,"t":"2026-10-16T15:30:00Z","v":7044,"vw":4.918805},{"c":4.925,"h":4.925,"l":4.915,"n":74,"o":4.915,"t":"2026-10-16T15:35:00Z","v":12684,"vw":4.92049},{"c":4.925,"h":4.925,"l":4.92,"n":22,"o":4.925,"t":"2026-10-16T15:40:00Z","v":7059,"vw":4.924851},{"c":4.91,"h":4.92,"l":4.91,"n":64,"o":4.92,"t":"2026-10-16T15:45:00Z","v":7925,"vw":4.918572},{"c":4.91,"h":4.915,"l":4.91,"n":44,"o":4.91,"t":"2026-10-16T15:50:00Z","v":9055,"vw":4.911036},{"c":4.9,"h":4.91,"l":4.9,"n":43,"o":4.905,"t":"2026-10-16T15:55:00Z","v":6480,"vw":4.902814},{"c":4.9,"h":4.9,"l":4.895,"n":142,"o":4.9,"t":"2026-10-16T16:00:00Z","v":50970,"vw":4.899855},{"c":4.905,"h":4.905,"l":4.9011,"n":19,"o":4.905,"t":"2026-10-16T16:05:00Z","v":2658,"vw":4.903277},{"c":4.9,"h":4.9,"l":4.9,"n":30,"o":4.9,"t":"2026-10-16T16:10:00Z","v":2289,"vw":4.9},{"c":4.905,"h":4.905,"l":4.9,"n":30,"o":4.9,"t":"2026-10-16T16:15:00Z","v":2591,"vw":4.901667},{"c":4.92,"h":4.925,"l":4.9,"n":140,"o":4.9,"t":"2026-10-16T16:20:00Z","v":57093,"vw":4.911032},{"c":4.92,"h":4.92,"l":4.92,"n":15,"o":4.92,"t":"2026-10-16T16:25:00Z","v":1183,"vw":4.92},{"c":4.915,"h":4.92,"l":4.91,"n":89,"o":4.92,"t":"2026-10-16T16:30:00Z","v":8716,"vw":4.916658},{"c":4.91,"h":4.915,"l":4.91,"n":36,"o":4.91,"t":"2026-10-16T16:35:00Z","v":3054,"vw":4.911302},{"c":4.91,"h":4.915,"l":4.91,"n":39,"o":4.9101,"t":"2026-10-16T16:40:00Z","v":7982,"vw":4.910369},{"c":4.91,"h":4.91,"l":4.91,"n":11,"o":4.91,"t":"2026-10-16T16:45:00Z","v":519,"vw":4.91},{"c":4.915,"h":4.915,"l":4.91,"n":33,"o":4.915,"t":"2026-10-16T16:50:00Z","v":1327,"vw":4.9125},{"c":4.91,"h":4.915,"l":4.91,"n":42,"o":4.91,"t":"2026-10-16T16:55:00Z","v":1662,"vw":4.910833},{"c":4.915,"h":4.915,"l":4.91,"n":36,"o":4.91,"t":"2026-10-16T17:00:00Z","v":4323,"vw":4.911767},{"c":4.925,"h":4.925,"l":4.915,"n":163,"o":4.915,"t":"2026-10-16T17:05:00Z","v":57952,"vw":4.918749},{"c":4.92,"h":4.925,"l":4.92,"n":41,"o":4.92,"t":"2026-10-16T17:10:00Z","v":2809,"vw":4.922068},{"c":4.92,"h":4.93,"l":4.92,"n":84,"o":4.925,"t":"2026-10-16T17:15:00Z","v":7977,"vw":4.923717},{"c":4.925,"h":4.925,"l":4.92,"n":32,"o":4.925,"t":"2026-10-16T17:20:00Z","v":3813,"vw":4.921143},{"c":4.92,"h":4.93,"l":4.92,"n":71,"o":4.92,"t":"2026-10-16T17:25:00Z","v":38069,"vw":4.924981},{"c":4.92,"h":4.925,"l":4.92,"n":55,"o":4.92,"t":"2026-10-16T17:30:00Z","v":31946,"vw":4.924584},{"c":4.92,"h":4.93,"l":4.92,"n":71,"o":4.92,"t":"2026-10-16T17:35:00Z","v":6148,"vw":4.925016},{"c":4.9301,"h":4.935,"l":4.92,"n":125,"o":4.92,"t":"2026-10-16T17:40:00Z","v":37667,"vw":4.929905},{"c":4.93,"h":4.94,"l":4.93,"n":40,"o":4.94,"t":"2026-10-16T17:45:00Z","v":2879,"vw":4.931817},{"c":4.925,"h":4.93,"l":4.92,"n":74,"o":4.93,"t":"2026-10-16T17:50:00Z","v":14395,"vw":4.928707},{"c":4.92,"h":4.925,"l":4.92,"n":54,"o":4.92,"t":"2026-10-16T17:55:00Z","v":2658,"vw":4.92075},{"c":4.92,"h":4.925,"l":4.92,"n":31,"o":4.92,"t":"2026-10-16T18:00:00Z","v":2899,"vw":4.921339},{"c":4.93,"h":4.93,"l":4.92,"n":30,"o":4.925,"t":"2026-10-16T18:05:00Z","v":4107,"vw":4.926442},{"c":4.925,"h":4.925,"l":4.92,"n":16,"o":4.925,"t":"2026-10-16T18:10:00Z","v":1696,"vw":4.922143},{"c":4.92,"h":4.925,"l":4.92,"n":24,"o":4.92,"t":"2026-10-16T18:15:00Z","v":1671,"vw":4.921775},{"c":4.925,"h":4.93,"l":4.92,"n":35,"o":4.925,"t":"2026-10-16T18:20:00Z","v":3357,"vw":4.924323},{"c":4.92,"h":4.93,"l":4.92,"n":56,"o":4.925,"t":"2026-10-16T18:25:00Z","v":22239,"vw":4.926781},{"c":4.92,"h":4.93,"l":4.92,"n":47,"o":4.92,"t":"2026-10-16T18:30:00Z","v":4618,"vw":4.92171},{"c":4.925,"h":4.925,"l":4.92,"n":52,"o":4.92,"t":"2026-10-16T18:35:00Z","v":5443,"vw":4.922678},{"c":4.92,"h":4.93,"l":4.92,"n":69,"o":4.925,"t":"2026-10-16T18:40:00Z","v":16116,"vw":4.924221},{"c":4.92,"h":4.925,"l":4.92,"n":43,"o":4.92,"t":"2026-10-16T18:45:00Z","v":3942,"vw":4.920652},{"c":4.9288,"h":4.9288,"l":4.92,"n":40,"o":4.92,"t":"2026-10-16T18:50:00Z","v":2499,"vw":4.920987},{"c":4.92,"h":4.9299,"l":4.92,"n":61,"o":4.92,"t":"2026-10-16T18:55:00Z","v":5078,"vw":4.925055},{"c":4.92,"h":4.925,"l":4.92,"n":38,"o":4.92,"t":"2026-10-16T19:00:00Z","v":1860,"vw":4.921143},{"c":4.92,"h":4.925,"l":4.92,"n":34,"o":4.92,"t":"2026-10-16T19:05:00Z","v":3317,"vw":4.923595},{"c":4.92,"h":4.925,"l":4.92,"n":33,"o":4.92,"t":"2026-10-16T19:10:00Z","v":1843,"vw":4.923214},{"c":4.92,"h":4.9299,"l":4.92,"n":46,"o":4.925,"t":"2026-10-16T19:15:00Z","v":9724,"vw":4.923688},{"c":4.92,"h":4.925,"l":4.92,"n":24,"o":4.925,"t":"2026-10-16T19:20:00Z","v":2282,"vw":4.920279},{"c":4.92,"h":4.925,"l":4.92,"n":59,"o":4.925,"t":"2026-10-16T19:25:00Z","v":27175,"vw":4.923127},{"c":4.92,"h":4.925,"l":4.92,"n":62,"o":4.925,"t":"2026-10-16T19:30:00Z","v":4398,"vw":4.921389},{"c":4.925,"h":4.925,"l":4.92,"n":199,"o":4.92,"t":"2026-10-16T19:35:00Z","v":163487,"vw":4.92012},{"c":4.92,"h":4.9288,"l":4.92,"n":84,"o":4.925,"t":"2026-10-16T19:40:00Z","v":16255,"vw":4.923127},{"c":4.925,"h":4.93,"l":4.92,"n":106,"o":4.93,"t":"2026-10-16T19:45:00Z","v":14183,"vw":4.921478},{"c":4.93,"h":4.93,"l":4.92,"n":91,"o":4.925,"t":"2026-10-16T19:50:00Z","v":21132,"vw":4.925758},{"c":4.925,"h":4.93,"l":4.92,"n":276,"o":4.93,"t":"2026-10-16T19:55:00Z","v":77461,"vw":4.924765},{"c":4.93,"h":4.93,"l":4.92,"n":17,"o":4.92,"t":"2026-10-16T20:00:00Z","v":161317,"vw":4.92883},{"c":4.89,"h":4.915,"l":4.89,"n":11,"o":4.915,"t":"2026-10-19T08:25:00Z","v":13200,"vw":4.897933},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-19T08:55:00Z","v":1000,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":6,"o":4.91,"t":"2026-10-19T09:05:00Z","v":240,"vw":4.91},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-19T09:10:00Z","v":609,"vw":4.92},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-19T10:25:00Z","v":1601,"vw":4.9},{"c":4.89,"h":4.89,"l":4.88,"n":6,"o":4.88,"t":"2026-10-19T10:30:00Z","v":2701,"vw":4.885185},{"c":4.89,"h":4.89,"l":4.89,"n":7,"o":4.89,"t":"2026-10-19T11:05:00Z","v":2085,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":9,"o":4.89,"t":"2026-10-19T11:10:00Z","v":3361,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":7,"o":4.89,"t":"2026-10-19T11:15:00Z","v":4000,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-19T11:25:00Z","v":300,"vw":4.89},{"c":4.88,"h":4.88,"l":4.88,"n":18,"o":4.88,"t":"2026-10-19T12:15:00Z","v":6407,"vw":4.88},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-19T12:40:00Z","v":507,"vw":4.87},{"c":4.86,"h":4.86,"l":4.86,"n":26,"o":4.86,"t":"2026-10-19T12:55:00Z","v":15566,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":20,"o":4.86,"t":"2026-10-19T13:00:00Z","v":568,"vw":4.86},{"c":4.87,"h":4.88,"l":4.87,"n":5,"o":4.879,"t":"2026-10-19T13:05:00Z","v":1000,"vw":4.8758},{"c":4.895,"h":4.9,"l":4.89,"n":66,"o":4.89,"t":"2026-10-19T13:30:00Z","v":25120,"vw":4.893134},{"c":4.89,"h":4.895,"l":4.89,"n":32,"o":4.89,"t":"2026-10-19T13:35:00Z","v":2179,"vw":4.891825},{"c":4.885,"h":4.89,"l":4.885,"n":15,"o":4.89,"t":"2026-10-19T13:40:00Z","v":3375,"vw":4.888433},{"c":4.885,"h":4.885,"l":4.885,"n":34,"o":4.885,"t":"2026-10-19T13:45:00Z","v":1150,"vw":4.885},{"c":4.89,"h":4.9,"l":4.87,"n":186,"o":4.885,"t":"2026-10-19T13:50:00Z","v":168498,"vw":4.886333},{"c":4.9,"h":4.905,"l":4.895,"n":99,"o":4.895,"t":"2026-10-19T13:55:00Z","v":78072,"vw":4.899232},{"c":4.88,"h":4.9,"l":4.875,"n":235,"o":4.9,"t":"2026-10-19T14:00:00Z","v":238169,"vw":4.884414},{"c":4.89,"h":4.89,"l":4.88,"n":108,"o":4.885,"t":"2026-10-19T14:05:00Z","v":123631,"vw":4.889112},{"c":4.89,"h":4.8998,"l":4.885,"n":146,"o":4.89,"t":"2026-10-19T14:10:00Z","v":139134,"vw":4.891783},{"c":4.9,"h":4.905,"l":4.89,"n":169,"o":4.8998,"t":"2026-10-19T14:15:00Z","v":101657,"vw":4.899657},{"c":4.895,"h":4.905,"l":4.895,"n":226,"o":4.905,"t":"2026-10-19T14:20:00Z","v":111037,"vw":4.898954},{"c":4.87,"h":4.9,"l":4.86,"n":446,"o":4.895,"t":"2026-10-19T14:25:00Z","v":304025,"vw":4.876325},{"c":4.89,"h":4.89,"l":4.86,"n":299,"o":4.87,"t":"2026-10-19T14:30:00Z","v":191461,"vw":4.874349},{"c":4.9,"h":4.9,"l":4.885,"n":94,"o":4.9,"t":"2026-10-19T14:35:00Z","v":132603,"vw":4.892375},{"c":4.905,"h":4.91,"l":4.885,"n":125,"o":4.895,"t":"2026-10-19T14:40:00Z","v":90763,"vw":4.893974},{"c":4.895,"h":4.905,"l":4.891,"n":59,"o":4.905,"t":"2026-10-19T14:45:00Z","v":6642,"vw":4.900093},{"c":4.89,"h":4.9,"l":4.89,"n":67,"o":4.895,"t":"2026-10-19T14:50:00Z","v":73751,"vw":4.898715},{"c":4.9,"h":4.9,"l":4.885,"n":192,"o":4.895,"t":"2026-10-19T14:55:00Z","v":83374,"vw":4.895815},{"c":4.91,"h":4.91,"l":4.9,"n":64,"o":4.9,"t":"2026-10-19T15:00:00Z","v":32858,"vw":4.901117},{"c":4.905,"h":4.91,"l":4.905,"n":43,"o":4.905,"t":"2026-10-19T15:05:00Z","v":5476,"vw":4.906225},{"c":4.9,"h":4.91,"l":4.9,"n":39,"o":4.905,"t":"2026-10-19T15:10:00Z","v":3397,"vw":4.907502},{"c":4.905,"h":4.91,"l":4.9,"n":70,"o":4.9099,"t":"2026-10-19T15:15:00Z","v":12300,"vw":4.90662},{"c":4.915,"h":4.915,"l":4.9,"n":150,"o":4.91,"t":"2026-10-19T15:20:00Z","v":35045,"vw":4.908598},{"c":4.915,"h":4.92,"l":4.911,"n":26,"o":4.915,"t":"2026-10-19T15:25:00Z","v":3888,"vw":4.915114},{"c":4.91,"h":4.915,"l":4.905,"n":46,"o":4.915,"t":"2026-10-19T15:30:00Z","v":12598,"vw":4.909665},{"c":4.905,"h":4.91,"l":4.905,"n":12,"o":4.905,"t":"2026-10-19T15:35:00Z","v":2195,"vw":4.905814},{"c":4.905,"h":4.905,"l":4.9,"n":13,"o":4.9,"t":"2026-10-19T15:40:00Z","v":1413,"vw":4.903318},{"c":4.9,"h":4.91,"l":4.9,"n":11,"o":4.91,"t":"2026-10-19T15:45:00Z","v":1388,"vw":4.906301},{"c":4.905,"h":4.91,"l":4.9,"n":19,"o":4.905,"t":"2026-10-19T15:50:00Z","v":2133,"vw":4.90577},{"c":4.905,"h":4.905,"l":4.9,"n":19,"o":4.905,"t":"2026-10-19T15:55:00Z","v":2056,"vw":4.902977},{"c":4.905,"h":4.905,"l":4.895,"n":116,"o":4.905,"t":"2026-10-19T16:00:00Z","v":51295,"vw":4.900094},{"c":4.905,"h":4.905,"l":4.9,"n":17,"o":4.905,"t":"2026-10-19T16:05:00Z","v":4255,"vw":4.900854},{"c":4.9,"h":4.905,"l":4.9,"n":24,"o":4.905,"t":"2026-10-19T16:10:00Z","v":2049,"vw":4.903047},{"c":4.905,"h":4.905,"l":4.9,"n":46,"o":4.905,"t":"2026-10-19T16:15:00Z","v":2181,"vw":4.903977},{"c":4.905,"h":4.905,"l":4.905,"n":24,"o":4.905,"t":"2026-10-19T16:20:00Z","v":3185,"vw":4.905},{"c":4.905,"h":4.9068,"l":4.905,"n":45,"o":4.905,"t":"2026-10-19T16:25:00Z","v":4214,"vw":4.905498},{"c":4.9,"h":4.905,"l":4.9,"n":53,"o":4.9,"t":"2026-10-19T16:30:00Z","v":7156,"vw":4.904479},{"c":4.9,"h":4.905,"l":4.9,"n":29,"o":4.9,"t":"2026-10-19T16:35:00Z","v":1554,"vw":4.901965},{"c":4.9001,"h":4.91,"l":4.9001,"n":22,"o":4.905,"t":"2026-10-19T16:40:00Z","v":1921,"vw":4.905396},{"c":4.905,"h":4.905,"l":4.9,"n":19,"o":4.905,"t":"2026-10-19T16:45:00Z","v":2825,"vw":4.904607},{"c":4.905,"h":4.91,"l":4.9,"n":22,"o":4.9,"t":"2026-10-19T16:50:00Z","v":1540,"vw":4.905},{"c":4.9,"h":4.91,"l":4.9,"n":32,"o":4.905,"t":"2026-10-19T16:55:00Z","v":7759,"vw":4.908361},{"c":4.905,"h":4.905,"l":4.9,"n":15,"o":4.9,"t":"2026-10-19T17:00:00Z","v":1220,"vw":4.904536},{"c":4.9,"h":4.91,"l":4.895,"n":122,"o":4.905,"t":"2026-10-19T17:05:00Z","v":90303,"vw":4.899807},{"c":4.905,"h":4.905,"l":4.895,"n":160,"o":4.895,"t":"2026-10-19T17:10:00Z","v":77625,"vw":4.899998},{"c":4.9,"h":4.905,"l":4.9,"n":52,"o":4.905,"t":"2026-10-19T17:15:00Z","v":2761,"vw":4.901035},{"c":4.9,"h":4.905,"l":4.9,"n":59,"o":4.9023,"t":"2026-10-19T17:20:00Z","v":4932,"vw":4.902444},{"c":4.905,"h":4.905,"l":4.9,"n":23,"o":4.9,"t":"2026-10-19T17:25:00Z","v":2158,"vw":4.90025},{"c":4.9,"h":4.905,"l":4.9,"n":31,"o":4.9,"t":"2026-10-19T17:30:00Z","v":3014,"vw":4.900542},{"c":4.905,"h":4.9099,"l":4.9,"n":74,"o":4.9,"t":"2026-10-19T17:35:00Z","v":31646,"vw":4.902835},{"c":4.9,"h":4.91,"l":4.9,"n":59,"o":4.9,"t":"2026-10-19T17:40:00Z","v":4773,"vw":4.903228},{"c":4.905,"h":4.905,"l":4.9,"n":32,"o":4.9,"t":"2026-10-19T17:45:00Z","v":2259,"vw":4.901715},{"c":4.8999,"h":4.91,"l":4.895,"n":108,"o":4.9,"t":"2026-10-19T17:50:00Z","v":49324,"vw":4.900055},{"c":4.888,"h":4.905,"l":4.88,"n":344,"o":4.895,"t":"2026-10-19T17:55:00Z","v":277181,"vw":4.891911},{"c":4.895,"h":4.895,"l":4.875,"n":217,"o":4.885,"t":"2026-10-19T18:00:00Z","v":141585,"vw":4.886684},{"c":4.895,"h":4.9,"l":4.884,"n":173,"o":4.895,"t":"2026-10-19T18:05:00Z","v":116199,"vw":4.893011},{"c":4.905,"h":4.905,"l":4.8923,"n":189,"o":4.9,"t":"2026-10-19T18:10:00Z","v":82630,"vw":4.899261},{"c":4.905,"h":4.905,"l":4.905,"n":5,"o":4.905,"t":"2026-10-19T18:15:00Z","v":248,"vw":4.905},{"c":4.9,"h":4.9096,"l":4.9,"n":58,"o":4.9,"t":"2026-10-19T18:20:00Z","v":21584,"vw":4.906394},{"c":4.895,"h":4.905,"l":4.895,"n":134,"o":4.905,"t":"2026-10-19T18:25:00Z","v":37211,"vw":4.899613},{"c":4.905,"h":4.905,"l":4.895,"n":109,"o":4.895,"t":"2026-10-19T18:30:00Z","v":41854,"vw":4.900132},{"c":4.9,"h":4.905,"l":4.9,"n":42,"o":4.905,"t":"2026-10-19T18:35:00Z","v":2813,"vw":4.904198},{"c":4.9,"h":4.905,"l":4.9,"n":51,"o":4.905,"t":"2026-10-19T18:40:00Z","v":4175,"vw":4.901795},{"c":4.9,"h":4.91,"l":4.9,"n":108,"o":4.905,"t":"2026-10-19T18:45:00Z","v":47200,"vw":4.904082},{"c":4.895,"h":4.91,"l":4.895,"n":99,"o":4.905,"t":"2026-10-19T18:50:00Z","v":34430,"vw":4.900391},{"c":4.905,"h":4.905,"l":4.89,"n":55,"o":4.89,"t":"2026-10-19T18:55:00Z","v":43369,"vw":4.900183},{"c":4.905,"h":4.91,"l":4.9,"n":75,"o":4.905,"t":"2026-10-19T19:00:00Z","v":59355,"vw":4.906052},{"c":4.9,"h":4.91,"l":4.9,"n":55,"o":4.905,"t":"2026-10-19T19:05:00Z","v":12085,"vw":4.905878},{"c":4.9012,"h":4.9099,"l":4.9,"n":67,"o":4.9,"t":"2026-10-19T19:10:00Z","v":6997,"vw":4.903152},{"c":4.9,"h":4.91,"l":4.9,"n":93,"o":4.9,"t":"2026-10-19T19:15:00Z","v":42302,"vw":4.905272},{"c":4.905,"h":4.91,"l":4.9,"n":72,"o":4.9,"t":"2026-10-19T19:20:00Z","v":8237,"vw":4.904339},{"c":4.9,"h":4.91,"l":4.9,"n":104,"o":4.9012,"t":"2026-10-19T19:25:00Z","v":15355,"vw":4.904814},{"c":4.905,"h":4.905,"l":4.9,"n":35,"o":4.9,"t":"2026-10-19T19:30:00Z","v":5652,"vw":4.901517},{"c":4.9039,"h":4.905,"l":4.9039,"n":41,"o":4.905,"t":"2026-10-19T19:35:00Z","v":3040,"vw":4.904333},{"c":4.895,"h":4.905,"l":4.895,"n":174,"o":4.905,"t":"2026-10-19T19:40:00Z","v":54237,"vw":4.899473},{"c":4.875,"h":4.895,"l":4.87,"n":507,"o":4.895,"t":"2026-10-19T19:45:00Z","v":214744,"vw":4.880032},{"c":4.875,"h":4.8775,"l":4.87,"n":127,"o":4.87,"t":"2026-10-19T19:50:00Z","v":40359,"vw":4.874615},{"c":4.87,"h":4.875,"l":4.86,"n":422,"o":4.87,"t":"2026-10-19T19:55:00Z","v":76691,"vw":4.86491},{"c":4.87,"h":4.87,"l":4.87,"n":5,"o":4.87,"t":"2026-10-19T20:00:00Z","v":68355,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":4,"o":4.88,"t":"2026-10-19T20:10:00Z","v":161,"vw":4.88},{"c":4.87,"h":4.87,"l":4.87,"n":7,"o":4.87,"t":"2026-10-20T08:00:00Z","v":506,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-20T11:40:00Z","v":100,"vw":4.88},{"c":4.9,"h":4.9,"l":4.89,"n":59,"o":4.89,"t":"2026-10-20T13:30:00Z","v":17799,"vw":4.896678},{"c":4.91,"h":4.91,"l":4.9,"n":37,"o":4.9,"t":"2026-10-20T13:35:00Z","v":7655,"vw":4.90138},{"c":4.91,"h":4.925,"l":4.91,"n":140,"o":4.91,"t":"2026-10-20T13:40:00Z","v":22800,"vw":4.916887},{"c":4.915,"h":4.915,"l":4.905,"n":41,"o":4.905,"t":"2026-10-20T13:45:00Z","v":5312,"vw":4.911771},{"c":4.935,"h":4.935,"l":4.915,"n":141,"o":4.915,"t":"2026-10-20T13:50:00Z","v":25525,"vw":4.925844},{"c":4.935,"h":4.935,"l":4.935,"n":31,"o":4.935,"t":"2026-10-20T13:55:00Z","v":3747,"vw":4.935},{"c":4.935,"h":4.935,"l":4.93,"n":80,"o":4.935,"t":"2026-10-20T14:00:00Z","v":7242,"vw":4.933896},{"c":4.935,"h":4.94,"l":4.93,"n":92,"o":4.94,"t":"2026-10-20T14:05:00Z","v":24633,"vw":4.933571},{"c":4.935,"h":4.935,"l":4.925,"n":96,"o":4.93,"t":"2026-10-20T14:10:00Z","v":20425,"vw":4.929451},{"c":4.94,"h":4.94,"l":4.93,"n":69,"o":4.935,"t":"2026-10-20T14:15:00Z","v":12667,"vw":4.936305},{"c":4.955,"h":4.955,"l":4.94,"n":82,"o":4.94,"t":"2026-10-20T14:20:00Z","v":27713,"vw":4.942218},{"c":4.98,"h":4.985,"l":4.955,"n":94,"o":4.955,"t":"2026-10-20T14:25:00Z","v":15400,"vw":4.97522},{"c":4.97,"h":4.985,"l":4.97,"n":74,"o":4.975,"t":"2026-10-20T14:30:00Z","v":23446,"vw":4.979855},{"c":4.96,"h":4.97,"l":4.96,"n":55,"o":4.97,"t":"2026-10-20T14:35:00Z","v":10643,"vw":4.969341},{"c":4.965,"h":4.975,"l":4.965,"n":105,"o":4.965,"t":"2026-10-20T14:40:00Z","v":27068,"vw":4.969812},{"c":4.965,"h":4.965,"l":4.965,"n":5,"o":4.965,"t":"2026-10-20T14:45:00Z","v":320,"vw":4.965},{"c":4.965,"h":4.965,"l":4.965,"n":22,"o":4.965,"t":"2026-10-20T14:50:00Z","v":2009,"vw":4.965},{"c":4.965,"h":4.965,"l":4.955,"n":103,"o":4.96,"t":"2026-10-20T14:55:00Z","v":20814,"vw":4.959993},{"c":4.962,"h":4.975,"l":4.96,"n":236,"o":4.962,"t":"2026-10-20T15:00:00Z","v":68347,"vw":4.969454},{"c":4.961,"h":4.965,"l":4.961,"n":9,"o":4.965,"t":"2026-10-20T15:05:00Z","v":957,"vw":4.961472},{"c":4.965,"h":4.97,"l":4.955,"n":98,"o":4.9603,"t":"2026-10-20T15:10:00Z","v":24609,"vw":4.960596},{"c":4.955,"h":4.975,"l":4.95,"n":313,"o":4.965,"t":"2026-10-20T15:15:00Z","v":128221,"vw":4.96126},{"c":4.96,"h":4.96,"l":4.955,"n":72,"o":4.9599,"t":"2026-10-20T15:20:00Z","v":12456,"vw":4.959133},{"c":4.96,"h":4.96,"l":4.95,"n":63,"o":4.955,"t":"2026-10-20T15:25:00Z","v":5033,"vw":4.958917},{"c":4.94,"h":4.955,"l":4.94,"n":98,"o":4.955,"t":"2026-10-20T15:30:00Z","v":17661,"vw":4.948541},{"c":4.94,"h":4.945,"l":4.94,"n":29,"o":4.94,"t":"2026-10-20T15:35:00Z","v":3311,"vw":4.942463},{"c":4.95,"h":4.95,"l":4.945,"n":148,"o":4.945,"t":"2026-10-20T15:40:00Z","v":21330,"vw":4.949901},{"c":4.9502,"h":4.955,"l":4.95,"n":24,"o":4.955,"t":"2026-10-20T15:45:00Z","v":2307,"vw":4.953471},{"c":4.955,"h":4.955,"l":4.955,"n":10,"o":4.955,"t":"2026-10-20T15:50:00Z","v":842,"vw":4.955},{"c":4.965,"h":4.965,"l":4.955,"n":56,"o":4.958,"t":"2026-10-20T15:55:00Z","v":17431,"vw":4.960229},{"c":4.965,"h":4.965,"l":4.9613,"n":16,"o":4.9613,"t":"2026-10-20T16:00:00Z","v":1063,"vw":4.96457},{"c":4.955,"h":4.97,"l":4.955,"n":134,"o":4.965,"t":"2026-10-20T16:10:00Z","v":52922,"vw":4.960155},{"c":4.965,"h":4.965,"l":4.959,"n":61,"o":4.96,"t":"2026-10-20T16:15:00Z","v":14903,"vw":4.96019},{"c":4.965,"h":4.97,"l":4.96,"n":17,"o":4.96,"t":"2026-10-20T16:20:00Z","v":910,"vw":4.965},{"c":4.965,"h":4.97,"l":4.96,"n":13,"o":4.96,"t":"2026-10-20T16:25:00Z","v":1414,"vw":4.964246},{"c":4.96,"h":4.97,"l":4.96,"n":32,"o":4.965,"t":"2026-10-20T16:30:00Z","v":9710,"vw":4.964859},{"c":4.97,"h":4.97,"l":4.96,"n":19,"o":4.965,"t":"2026-10-20T16:35:00Z","v":1921,"vw":4.964017},{"c":4.97,"h":4.97,"l":4.96,"n":78,"o":4.965,"t":"2026-10-20T16:40:00Z","v":57675,"vw":4.968929},{"c":4.975,"h":4.975,"l":4.97,"n":52,"o":4.975,"t":"2026-10-20T16:45:00Z","v":8474,"vw":4.974695},{"c":4.975,"h":4.98,"l":4.97,"n":17,"o":4.975,"t":"2026-10-20T16:50:00Z","v":1076,"vw":4.972907},{"c":4.975,"h":4.98,"l":4.97,"n":43,"o":4.97,"t":"2026-10-20T16:55:00Z","v":3214,"vw":4.976205},{"c":4.975,"h":4.975,"l":4.97,"n":53,"o":4.97,"t":"2026-10-20T17:00:00Z","v":20864,"vw":4.971186},{"c":4.97,"h":4.972,"l":4.97,"n":9,"o":4.972,"t":"2026-10-20T17:05:00Z","v":2136,"vw":4.971905},{"c":4.98,"h":4.98,"l":4.97,"n":66,"o":4.975,"t":"2026-10-20T17:10:00Z","v":34590,"vw":4.97554},{"c":4.98,"h":4.98,"l":4.97,"n":30,"o":4.975,"t":"2026-10-20T17:15:00Z","v":4156,"vw":4.975646},{"c":4.97,"h":4.98,"l":4.97,"n":55,"o":4.975,"t":"2026-10-20T17:20:00Z","v":23197,"vw":4.975692},{"c":4.975,"h":4.98,"l":4.975,"n":37,"o":4.975,"t":"2026-10-20T17:25:00Z","v":7542,"vw":4.975805},{"c":4.975,"h":4.975,"l":4.97,"n":27,"o":4.975,"t":"2026-10-20T17:30:00Z","v":2248,"vw":4.974752},{"c":4.975,"h":4.975,"l":4.97,"n":21,"o":4.975,"t":"2026-10-20T17:35:00Z","v":1499,"vw":4.97464},{"c":4.97,"h":4.98,"l":4.97,"n":40,"o":4.975,"t":"2026-10-20T17:40:00Z","v":4310,"vw":4.975403},{"c":4.975,"h":4.98,"l":4.97,"n":24,"o":4.9701,"t":"2026-10-20T17:45:00Z","v":1390,"vw":4.971664},{"c":4.98,"h":4.98,"l":4.975,"n":23,"o":4.975,"t":"2026-10-20T17:50:00Z","v":454,"vw":4.976667},{"c":4.975,"h":4.975,"l":4.975,"n":16,"o":4.975,"t":"2026-10-20T17:55:00Z","v":811,"vw":4.975},{"c":4.975,"h":4.98,"l":4.97,"n":71,"o":4.975,"t":"2026-10-20T18:00:00Z","v":36542,"vw":4.974565},{"c":4.98,"h":4.98,"l":4.97,"n":45,"o":4.97,"t":"2026-10-20T18:05:00Z","v":10673,"vw":4.972411},{"c":4.975,"h":4.98,"l":4.97,"n":58,"o":4.97,"t":"2026-10-20T18:10:00Z","v":8092,"vw":4.975653},{"c":4.97,"h":4.98,"l":4.97,"n":46,"o":4.98,"t":"2026-10-20T18:15:00Z","v":2414,"vw":4.975456},{"c":4.97,"h":4.979,"l":4.97,"n":75,"o":4.979,"t":"2026-10-20T18:20:00Z","v":23967,"vw":4.97316},{"c":4.9701,"h":4.98,"l":4.97,"n":106,"o":4.975,"t":"2026-10-20T18:25:00Z","v":23263,"vw":4.972694},{"c":4.97,"h":4.975,"l":4.97,"n":50,"o":4.975,"t":"2026-10-20T18:30:00Z","v":3389,"vw":4.972425},{"c":4.97,"h":4.98,"l":4.97,"n":40,"o":4.9751,"t":"2026-10-20T18:35:00Z","v":4216,"vw":4.973281},{"c":4.965,"h":4.9799,"l":4.96,"n":106,"o":4.97,"t":"2026-10-20T18:40:00Z","v":24861,"vw":4.970027},{"c":4.965,"h":4.97,"l":4.96,"n":16,"o":4.96,"t":"2026-10-20T18:45:00Z","v":703,"vw":4.963091},{"c":4.96,"h":4.97,"l":4.96,"n":25,"o":4.97,"t":"2026-10-20T18:50:00Z","v":15599,"vw":4.962691},{"c":4.965,"h":4.97,"l":4.96,"n":40,"o":4.965,"t":"2026-10-20T18:55:00Z","v":6565,"vw":4.963849},{"c":4.965,"h":4.97,"l":4.96,"n":44,"o":4.965,"t":"2026-10-20T19:00:00Z","v":58569,"vw":4.968379},{"c":4.965,"h":4.97,"l":4.96,"n":38,"o":4.965,"t":"2026-10-20T19:05:00Z","v":7369,"vw":4.968454},{"c":4.965,"h":4.965,"l":4.96,"n":43,"o":4.965,"t":"2026-10-20T19:10:00Z","v":2171,"vw":4.964354},{"c":4.965,"h":4.965,"l":4.96,"n":47,"o":4.965,"t":"2026-10-20T19:15:00Z","v":3608,"vw":4.963533},{"c":4.96,"h":4.965,"l":4.96,"n":37,"o":4.965,"t":"2026-10-20T19:20:00Z","v":3948,"vw":4.961382},{"c":4.965,"h":4.9688,"l":4.96,"n":40,"o":4.9615,"t":"2026-10-20T19:25:00Z","v":4521,"vw":4.963739},{"c":4.9699,"h":4.97,"l":4.96,"n":67,"o":4.96,"t":"2026-10-20T19:30:00Z","v":41274,"vw":4.966117},{"c":4.965,"h":4.97,"l":4.965,"n":67,"o":4.965,"t":"2026-10-20T19:35:00Z","v":3908,"vw":4.966552},{"c":4.965,"h":4.97,"l":4.96,"n":90,"o":4.965,"t":"2026-10-20T19:40:00Z","v":25796,"vw":4.969328},{"c":4.97,"h":4.97,"l":4.965,"n":59,"o":4.97,"t":"2026-10-20T19:45:00Z","v":11621,"vw":4.966412},{"c":4.97,"h":4.97,"l":4.965,"n":88,"o":4.965,"t":"2026-10-20T19:50:00Z","v":9593,"vw":4.967089},{"c":4.965,"h":4.97,"l":4.96,"n":303,"o":4.965,"t":"2026-10-20T19:55:00Z","v":38506,"vw":4.965465},{"c":4.97,"h":4.97,"l":4.97,"n":9,"o":4.97,"t":"2026-10-20T20:00:00Z","v":89880,"vw":4.97},{"c":4.91,"h":4.91,"l":4.91,"n":6,"o":4.91,"t":"2026-10-21T08:55:00Z","v":2013,"vw":4.91},{"c":4.89,"h":4.9,"l":4.89,"n":42,"o":4.9,"t":"2026-10-21T09:05:00Z","v":3668,"vw":4.890307},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-21T09:20:00Z","v":1001,"vw":4.88},{"c":4.87,"h":4.87,"l":4.87,"n":6,"o":4.87,"t":"2026-10-21T09:50:00Z","v":2653,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-21T10:10:00Z","v":230,"vw":4.88},{"c":4.86,"h":4.86,"l":4.86,"n":17,"o":4.86,"t":"2026-10-21T10:15:00Z","v":3688,"vw":4.86},{"c":4.865,"h":4.865,"l":4.865,"n":1,"o":4.865,"t":"2026-10-21T10:55:00Z","v":900,"vw":4.865},{"c":4.865,"h":4.87,"l":4.86,"n":14,"o":4.86,"t":"2026-10-21T11:00:00Z","v":11800,"vw":4.865447},{"c":4.87,"h":4.87,"l":4.87,"n":25,"o":4.87,"t":"2026-10-21T11:05:00Z","v":23000,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-21T11:10:00Z","v":400,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-21T12:00:00Z","v":801,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-21T12:20:00Z","v":1000,"vw":4.87},{"c":4.85,"h":4.86,"l":4.85,"n":8,"o":4.86,"t":"2026-10-21T12:45:00Z","v":4705,"vw":4.853617},{"c":4.8498,"h":4.8498,"l":4.8498,"n":1,"o":4.8498,"t":"2026-10-21T12:50:00Z","v":250,"vw":4.8498},{"c":4.855,"h":4.855,"l":4.85,"n":3,"o":4.85,"t":"2026-10-21T12:55:00Z","v":2000,"vw":4.8525},{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-10-21T13:00:00Z","v":2452,"vw":4.85},{"c":4.85,"h":4.86,"l":4.85,"n":5,"o":4.86,"t":"2026-10-21T13:05:00Z","v":700,"vw":4.853167},{"c":4.86,"h":4.86,"l":4.86,"n":42,"o":4.86,"t":"2026-10-21T13:25:00Z","v":8644,"vw":4.86},{"c":4.855,"h":4.87,"l":4.85,"n":44,"o":4.85,"t":"2026-10-21T13:30:00Z","v":41096,"vw":4.865962},{"c":4.855,"h":4.8583,"l":4.855,"n":30,"o":4.8583,"t":"2026-10-21T13:35:00Z","v":4412,"vw":4.855228},{"c":4.855,"h":4.855,"l":4.855,"n":29,"o":4.855,"t":"2026-10-21T13:40:00Z","v":4706,"vw":4.855},{"c":4.85,"h":4.86,"l":4.85,"n":21,"o":4.855,"t":"2026-10-21T13:45:00Z","v":8558,"vw":4.853215},{"c":4.8599,"h":4.8599,"l":4.85,"n":27,"o":4.855,"t":"2026-10-21T13:50:00Z","v":3306,"vw":4.85733},{"c":4.855,"h":4.855,"l":4.855,"n":58,"o":4.855,"t":"2026-10-21T13:55:00Z","v":4582,"vw":4.855},{"c":4.855,"h":4.86,"l":4.85,"n":53,"o":4.855,"t":"2026-10-21T14:00:00Z","v":4394,"vw":4.854613},{"c":4.855,"h":4.855,"l":4.85,"n":144,"o":4.855,"t":"2026-10-21T14:05:00Z","v":26896,"vw":4.851667},{"c":4.845,"h":4.855,"l":4.845,"n":209,"o":4.855,"t":"2026-10-21T14:10:00Z","v":42182,"vw":4.847265},{"c":4.84,"h":4.845,"l":4.835,"n":45,"o":4.845,"t":"2026-10-21T14:15:00Z","v":9398,"vw":4.840236},{"c":4.845,"h":4.845,"l":4.838,"n":60,"o":4.838,"t":"2026-10-21T14:20:00Z","v":24925,"vw":4.840286},{"c":4.845,"h":4.845,"l":4.84,"n":86,"o":4.84,"t":"2026-10-21T14:25:00Z","v":13193,"vw":4.841448},{"c":4.845,"h":4.845,"l":4.84,"n":38,"o":4.845,"t":"2026-10-21T14:30:00Z","v":4468,"vw":4.841111},{"c":4.845,"h":4.8474,"l":4.84,"n":38,"o":4.84,"t":"2026-10-21T14:35:00Z","v":18869,"vw":4.840674},{"c":4.845,"h":4.85,"l":4.845,"n":19,"o":4.845,"t":"2026-10-21T14:40:00Z","v":3768,"vw":4.845424},{"c":4.845,"h":4.85,"l":4.84,"n":47,"o":4.845,"t":"2026-10-21T14:45:00Z","v":5052,"vw":4.844236},{"c":4.845,"h":4.85,"l":4.845,"n":55,"o":4.845,"t":"2026-10-21T14:50:00Z","v":3096,"vw":4.846432},{"c":4.845,"h":4.8499,"l":4.84,"n":123,"o":4.845,"t":"2026-10-21T14:55:00Z","v":22146,"vw":4.841061},{"c":4.845,"h":4.845,"l":4.845,"n":9,"o":4.845,"t":"2026-10-21T15:00:00Z","v":500,"vw":4.845},{"c":4.845,"h":4.845,"l":4.84,"n":51,"o":4.84,"t":"2026-10-21T15:05:00Z","v":18430,"vw":4.844971},{"c":4.87,"h":4.875,"l":4.85,"n":675,"o":4.85,"t":"2026-10-21T15:10:00Z","v":231178,"vw":4.864735},{"c":4.87,"h":4.88,"l":4.87,"n":184,"o":4.875,"t":"2026-10-21T15:15:00Z","v":79427,"vw":4.873863},{"c":4.875,"h":4.875,"l":4.87,"n":29,"o":4.87,"t":"2026-10-21T15:20:00Z","v":5004,"vw":4.874482},{"c":4.87,"h":4.875,"l":4.865,"n":81,"o":4.875,"t":"2026-10-21T15:25:00Z","v":27680,"vw":4.870241},{"c":4.87,"h":4.875,"l":4.86,"n":73,"o":4.86,"t":"2026-10-21T15:30:00Z","v":25341,"vw":4.870759},{"c":4.875,"h":4.875,"l":4.875,"n":31,"o":4.875,"t":"2026-10-21T15:35:00Z","v":2079,"vw":4.875},{"c":4.865,"h":4.875,"l":4.865,"n":71,"o":4.875,"t":"2026-10-21T15:40:00Z","v":11412,"vw":4.869028},{"c":4.87,"h":4.87,"l":4.86,"n":36,"o":4.87,"t":"2026-10-21T15:45:00Z","v":22530,"vw":4.862585},{"c":4.865,"h":4.87,"l":4.865,"n":14,"o":4.865,"t":"2026-10-21T15:50:00Z","v":1538,"vw":4.86682},{"c":4.865,"h":4.865,"l":4.865,"n":3,"o":4.865,"t":"2026-10-21T15:55:00Z","v":606,"vw":4.865},{"c":4.865,"h":4.865,"l":4.865,"n":14,"o":4.865,"t":"2026-10-21T16:00:00Z","v":847,"vw":4.865},{"c":4.865,"h":4.87,"l":4.865,"n":45,"o":4.87,"t":"2026-10-21T16:05:00Z","v":2401,"vw":4.868262},{"c":4.865,"h":4.865,"l":4.865,"n":21,"o":4.865,"t":"2026-10-21T16:10:00Z","v":2426,"vw":4.865},{"c":4.88,"h":4.885,"l":4.865,"n":208,"o":4.865,"t":"2026-10-21T16:15:00Z","v":136550,"vw":4.877545},{"c":4.88,"h":4.885,"l":4.88,"n":126,"o":4.88,"t":"2026-10-21T16:20:00Z","v":38707,"vw":4.880511},{"c":4.88,"h":4.8888,"l":4.88,"n":69,"o":4.88,"t":"2026-10-21T16:25:00Z","v":54975,"vw":4.880998},{"c":4.885,"h":4.8899,"l":4.885,"n":33,"o":4.8899,"t":"2026-10-21T16:30:00Z","v":29654,"vw":4.888874},{"c":4.89,"h":4.89,"l":4.88,"n":79,"o":4.885,"t":"2026-10-21T16:35:00Z","v":12817,"vw":4.886189},{"c":4.885,"h":4.895,"l":4.88,"n":96,"o":4.89,"t":"2026-10-21T16:40:00Z","v":21341,"vw":4.889801},{"c":4.885,"h":4.885,"l":4.8811,"n":28,"o":4.885,"t":"2026-10-21T16:45:00Z","v":1492,"vw":4.88255},{"c":4.885,"h":4.885,"l":4.8824,"n":52,"o":4.8824,"t":"2026-10-21T16:50:00Z","v":4537,"vw":4.884387},{"c":4.885,"h":4.885,"l":4.885,"n":26,"o":4.885,"t":"2026-10-21T16:55:00Z","v":2294,"vw":4.885},{"c":4.885,"h":4.8899,"l":4.885,"n":47,"o":4.889,"t":"2026-10-21T17:00:00Z","v":3284,"vw":4.887023},{"c":4.89,"h":4.89,"l":4.885,"n":19,"o":4.885,"t":"2026-10-21T17:05:00Z","v":5514,"vw":4.88615},{"c":4.885,"h":4.885,"l":4.885,"n":29,"o":4.885,"t":"2026-10-21T17:10:00Z","v":4173,"vw":4.885},{"c":4.885,"h":4.89,"l":4.885,"n":43,"o":4.885,"t":"2026-10-21T17:15:00Z","v":14986,"vw":4.887964},{"c":4.885,"h":4.885,"l":4.885,"n":14,"o":4.885,"t":"2026-10-21T17:20:00Z","v":2599,"vw":4.885},{"c":4.88,"h":4.885,"l":4.88,"n":23,"o":4.885,"t":"2026-10-21T17:25:00Z","v":2798,"vw":4.884493},{"c":4.885,"h":4.885,"l":4.885,"n":14,"o":4.885,"t":"2026-10-21T17:30:00Z","v":1417,"vw":4.885},{"c":4.895,"h":4.8994,"l":4.885,"n":253,"o":4.885,"t":"2026-10-21T17:35:00Z","v":107891,"vw":4.890345},{"c":4.895,"h":4.895,"l":4.89,"n":44,"o":4.895,"t":"2026-10-21T17:40:00Z","v":17344,"vw":4.891362},{"c":4.8941,"h":4.895,"l":4.89,"n":92,"o":4.895,"t":"2026-10-21T17:45:00Z","v":11378,"vw":4.891501},{"c":4.9,"h":4.9,"l":4.895,"n":27,"o":4.895,"t":"2026-10-21T17:50:00Z","v":1276,"vw":4.896667},{"c":4.9,"h":4.9,"l":4.9,"n":34,"o":4.9,"t":"2026-10-21T17:55:00Z","v":4653,"vw":4.9},{"c":4.895,"h":4.9,"l":4.895,"n":52,"o":4.895,"t":"2026-10-21T18:00:00Z","v":7692,"vw":4.896932},{"c":4.895,"h":4.8988,"l":4.89,"n":40,"o":4.895,"t":"2026-10-21T18:05:00Z","v":11957,"vw":4.895025},{"c":4.895,"h":4.895,"l":4.895,"n":5,"o":4.895,"t":"2026-10-21T18:10:00Z","v":903,"vw":4.895},{"c":4.8957,"h":4.9,"l":4.895,"n":14,"o":4.895,"t":"2026-10-21T18:15:00Z","v":1019,"vw":4.895806},{"c":4.895,"h":4.895,"l":4.89,"n":21,"o":4.89,"t":"2026-10-21T18:20:00Z","v":4146,"vw":4.892026},{"c":4.9,"h":4.9,"l":4.895,"n":44,"o":4.895,"t":"2026-10-21T18:25:00Z","v":4193,"vw":4.897432},{"c":4.9,"h":4.905,"l":4.895,"n":239,"o":4.9,"t":"2026-10-21T18:30:00Z","v":76447,"vw":4.899968},{"c":4.9099,"h":4.91,"l":4.9,"n":51,"o":4.9,"t":"2026-10-21T18:35:00Z","v":42966,"vw":4.906671},{"c":4.91,"h":4.91,"l":4.9,"n":35,"o":4.905,"t":"2026-10-21T18:40:00Z","v":17128,"vw":4.903723},{"c":4.905,"h":4.9059,"l":4.9,"n":95,"o":4.905,"t":"2026-10-21T18:45:00Z","v":20496,"vw":4.901081},{"c":4.9,"h":4.905,"l":4.895,"n":117,"o":4.9,"t":"2026-10-21T18:50:00Z","v":75773,"vw":4.899363},{"c":4.895,"h":4.905,"l":4.8924,"n":126,"o":4.905,"t":"2026-10-21T18:55:00Z","v":283456,"vw":4.899939},{"c":4.905,"h":4.905,"l":4.895,"n":417,"o":4.9,"t":"2026-10-21T19:00:00Z","v":323683,"vw":4.899724},{"c":4.905,"h":4.909,"l":4.9,"n":55,"o":4.905,"t":"2026-10-21T19:05:00Z","v":6870,"vw":4.904752},{"c":4.9,"h":4.9099,"l":4.9,"n":45,"o":4.9099,"t":"2026-10-21T19:10:00Z","v":4780,"vw":4.901942},{"c":4.9,"h":4.905,"l":4.9,"n":115,"o":4.9,"t":"2026-10-21T19:15:00Z","v":27106,"vw":4.901733},{"c":4.9,"h":4.9075,"l":4.9,"n":105,"o":4.905,"t":"2026-10-21T19:20:00Z","v":42729,"vw":4.904357},{"c":4.905,"h":4.91,"l":4.905,"n":87,"o":4.905,"t":"2026-10-21T19:25:00Z","v":6768,"vw":4.907201},{"c":4.91,"h":4.91,"l":4.905,"n":57,"o":4.909,"t":"2026-10-21T19:30:00Z","v":7532,"vw":4.907675},{"c":4.905,"h":4.91,"l":4.905,"n":37,"o":4.91,"t":"2026-10-21T19:35:00Z","v":2793,"vw":4.905374},{"c":4.905,"h":4.91,"l":4.905,"n":60,"o":4.905,"t":"2026-10-21T19:40:00Z","v":7732,"vw":4.905165},{"c":4.91,"h":4.91,"l":4.905,"n":74,"o":4.905,"t":"2026-10-21T19:45:00Z","v":11088,"vw":4.907016},{"c":4.91,"h":4.915,"l":4.9,"n":307,"o":4.909,"t":"2026-10-21T19:50:00Z","v":80468,"vw":4.909783},{"c":4.915,"h":4.915,"l":4.905,"n":740,"o":4.915,"t":"2026-10-21T19:55:00Z","v":170629,"vw":4.911361},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-21T20:00:00Z","v":97099,"vw":4.91},{"c":4.9,"h":4.91,"l":4.9,"n":9,"o":4.91,"t":"2026-10-21T20:45:00Z","v":3102,"vw":4.907207},{"c":4.81,"h":4.84,"l":4.81,"n":12,"o":4.84,"t":"2026-10-22T08:00:00Z","v":4101,"vw":4.827886},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-22T08:15:00Z","v":2100,"vw":4.83},{"c":4.82,"h":4.82,"l":4.82,"n":61,"o":4.82,"t":"2026-10-22T08:30:00Z","v":5759,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":5,"o":4.82,"t":"2026-10-22T08:35:00Z","v":7719,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-22T09:40:00Z","v":775,"vw":4.82},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-10-22T10:00:00Z","v":2109,"vw":4.81},{"c":4.79,"h":4.8,"l":4.79,"n":6,"o":4.8,"t":"2026-10-22T10:10:00Z","v":4800,"vw":4.795833},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-22T10:15:00Z","v":175,"vw":4.82},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-22T10:25:00Z","v":1300,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":4,"o":4.79,"t":"2026-10-22T10:50:00Z","v":2736,"vw":4.79},{"c":4.78,"h":4.79,"l":4.78,"n":23,"o":4.79,"t":"2026-10-22T11:00:00Z","v":8075,"vw":4.789168},{"c":4.78,"h":4.78,"l":4.78,"n":15,"o":4.78,"t":"2026-10-22T11:05:00Z","v":13325,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-22T11:35:00Z","v":500,"vw":4.78},{"c":4.76,"h":4.76,"l":4.76,"n":9,"o":4.76,"t":"2026-10-22T11:45:00Z","v":6152,"vw":4.76},{"c":4.755,"h":4.755,"l":4.755,"n":1,"o":4.755,"t":"2026-10-22T11:50:00Z","v":600,"vw":4.755},{"c":4.7598,"h":4.7598,"l":4.7598,"n":1,"o":4.7598,"t":"2026-10-22T12:10:00Z","v":200,"vw":4.7598},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-22T12:15:00Z","v":200,"vw":4.76},{"c":4.75,"h":4.75,"l":4.75,"n":4,"o":4.75,"t":"2026-10-22T12:25:00Z","v":1601,"vw":4.75},{"c":4.7399,"h":4.75,"l":4.7399,"n":21,"o":4.75,"t":"2026-10-22T12:35:00Z","v":14724,"vw":4.74034},{"c":4.7199,"h":4.73,"l":4.7199,"n":9,"o":4.73,"t":"2026-10-22T12:40:00Z","v":3887,"vw":4.725713},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-22T13:00:00Z","v":830,"vw":4.73},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-22T13:05:00Z","v":1000,"vw":4.72},{"c":4.72,"h":4.72,"l":4.71,"n":19,"o":4.71,"t":"2026-10-22T13:10:00Z","v":15031,"vw":4.711558},{"c":4.6996,"h":4.71,"l":4.6996,"n":19,"o":4.71,"t":"2026-10-22T13:15:00Z","v":12608,"vw":4.700386},{"c":4.7,"h":4.7,"l":4.699,"n":3,"o":4.699,"t":"2026-10-22T13:20:00Z","v":500,"vw":4.6998},{"c":4.71,"h":4.71,"l":4.69,"n":27,"o":4.69,"t":"2026-10-22T13:25:00Z","v":27537,"vw":4.698597},{"c":4.75,"h":4.755,"l":4.72,"n":859,"o":4.72,"t":"2026-10-22T13:30:00Z","v":341816,"vw":4.737249},{"c":4.745,"h":4.765,"l":4.74,"n":373,"o":4.75,"t":"2026-10-22T13:35:00Z","v":166658,"vw":4.753454},{"c":4.76,"h":4.765,"l":4.745,"n":448,"o":4.745,"t":"2026-10-22T13:40:00Z","v":194162,"vw":4.757422},{"c":4.75,"h":4.765,"l":4.75,"n":406,"o":4.755,"t":"2026-10-22T13:45:00Z","v":143090,"vw":4.756569},{"c":4.755,"h":4.76,"l":4.745,"n":198,"o":4.75,"t":"2026-10-22T13:50:00Z","v":89756,"vw":4.751652},{"c":4.755,"h":4.76,"l":4.75,"n":109,"o":4.755,"t":"2026-10-22T13:55:00Z","v":19464,"vw":4.754623},{"c":4.77,"h":4.77,"l":4.75,"n":465,"o":4.75,"t":"2026-10-22T14:00:00Z","v":103785,"vw":4.761586},{"c":4.75,"h":4.77,"l":4.75,"n":160,"o":4.77,"t":"2026-10-22T14:05:00Z","v":37940,"vw":4.761605},{"c":4.75,"h":4.755,"l":4.75,"n":134,"o":4.755,"t":"2026-10-22T14:10:00Z","v":25680,"vw":4.751614},{"c":4.745,"h":4.755,"l":4.74,"n":226,"o":4.755,"t":"2026-10-22T14:15:00Z","v":80602,"vw":4.747825},{"c":4.755,"h":4.76,"l":4.74,"n":1099,"o":4.745,"t":"2026-10-22T14:20:00Z","v":341627,"vw":4.75157},{"c":4.735,"h":4.75,"l":4.73,"n":231,"o":4.75,"t":"2026-10-22T14:25:00Z","v":88704,"vw":4.743082},{"c":4.755,"h":4.76,"l":4.73,"n":546,"o":4.735,"t":"2026-10-22T14:30:00Z","v":292702,"vw":4.746601},{"c":4.7501,"h":4.76,"l":4.74,"n":523,"o":4.75,"t":"2026-10-22T14:35:00Z","v":323808,"vw":4.747397},{"c":4.755,"h":4.76,"l":4.75,"n":100,"o":4.75,"t":"2026-10-22T14:40:00Z","v":21961,"vw":4.753288},{"c":4.755,"h":4.76,"l":4.75,"n":91,"o":4.755,"t":"2026-10-22T14:45:00Z","v":32451,"vw":4.750487},{"c":4.745,"h":4.755,"l":4.741,"n":420,"o":4.75,"t":"2026-10-22T14:50:00Z","v":197264,"vw":4.74868},{"c":4.74,"h":4.745,"l":4.725,"n":761,"o":4.745,"t":"2026-10-22T14:55:00Z","v":451014,"vw":4.735569},{"c":4.75,"h":4.76,"l":4.74,"n":294,"o":4.74,"t":"2026-10-22T15:00:00Z","v":150994,"vw":4.751253},{"c":4.755,"h":4.76,"l":4.75,"n":106,"o":4.75,"t":"2026-10-22T15:05:00Z","v":13901,"vw":4.752214},{"c":4.755,"h":4.76,"l":4.75,"n":56,"o":4.755,"t":"2026-10-22T15:10:00Z","v":3455,"vw":4.754318},{"c":4.76,"h":4.76,"l":4.75,"n":68,"o":4.75,"t":"2026-10-22T15:15:00Z","v":4523,"vw":4.756466},{"c":4.765,"h":4.765,"l":4.7525,"n":54,"o":4.7525,"t":"2026-10-22T15:20:00Z","v":14817,"vw":4.761238},{"c":4.76,"h":4.765,"l":4.76,"n":57,"o":4.765,"t":"2026-10-22T15:25:00Z","v":10720,"vw":4.760615},{"c":4.75,"h":4.755,"l":4.75,"n":18,"o":4.755,"t":"2026-10-22T15:30:00Z","v":751,"vw":4.753778},{"c":4.76,"h":4.76,"l":4.76,"n":12,"o":4.76,"t":"2026-10-22T15:35:00Z","v":250,"vw":4.76},{"c":4.755,"h":4.755,"l":4.7527,"n":8,"o":4.7527,"t":"2026-10-22T15:40:00Z","v":17627,"vw":4.753603},{"c":4.755,"h":4.755,"l":4.75,"n":30,"o":4.755,"t":"2026-10-22T15:45:00Z","v":2116,"vw":4.753922},{"c":4.7613,"h":4.7699,"l":4.755,"n":70,"o":4.755,"t":"2026-10-22T15:50:00Z","v":29228,"vw":4.761738},{"c":4.77,"h":4.77,"l":4.762,"n":58,"o":4.765,"t":"2026-10-22T15:55:00Z","v":43723,"vw":4.768136},{"c":4.77,"h":4.77,"l":4.761,"n":77,"o":4.77,"t":"2026-10-22T16:00:00Z","v":15488,"vw":4.768258},{"c":4.77,"h":4.77,"l":4.765,"n":23,"o":4.77,"t":"2026-10-22T16:05:00Z","v":1570,"vw":4.769339},{"c":4.77,"h":4.77,"l":4.765,"n":20,"o":4.77,"t":"2026-10-22T16:15:00Z","v":1168,"vw":4.768784},{"c":4.77,"h":4.77,"l":4.77,"n":11,"o":4.77,"t":"2026-10-22T16:20:00Z","v":564,"vw":4.77},{"c":4.775,"h":4.78,"l":4.765,"n":194,"o":4.77,"t":"2026-10-22T16:25:00Z","v":67245,"vw":4.774009},{"c":4.7789,"h":4.7789,"l":4.77,"n":52,"o":4.77,"t":"2026-10-22T16:30:00Z","v":13422,"vw":4.774748},{"c":4.78,"h":4.78,"l":4.77,"n":33,"o":4.78,"t":"2026-10-22T16:35:00Z","v":6868,"vw":4.774921},{"c":4.77,"h":4.78,"l":4.77,"n":119,"o":4.77,"t":"2026-10-22T16:40:00Z","v":30757,"vw":4.773307},{"c":4.77,"h":4.775,"l":4.77,"n":118,"o":4.775,"t":"2026-10-22T16:45:00Z","v":48631,"vw":4.770094},{"c":4.77,"h":4.77,"l":4.7699,"n":24,"o":4.77,"t":"2026-10-22T16:50:00Z","v":2336,"vw":4.769993},{"c":4.765,"h":4.77,"l":4.76,"n":44,"o":4.77,"t":"2026-10-22T16:55:00Z","v":9269,"vw":4.764581},{"c":4.765,"h":4.765,"l":4.765,"n":3,"o":4.765,"t":"2026-10-22T17:00:00Z","v":232,"vw":4.765},{"c":4.76,"h":4.765,"l":4.76,"n":33,"o":4.765,"t":"2026-10-22T17:05:00Z","v":2011,"vw":4.760625},{"c":4.765,"h":4.765,"l":4.765,"n":30,"o":4.765,"t":"2026-10-22T17:10:00Z","v":888,"vw":4.765},{"c":4.76,"h":4.77,"l":4.76,"n":83,"o":4.77,"t":"2026-10-22T17:15:00Z","v":60949,"vw":4.767261},{"c":4.765,"h":4.77,"l":4.76,"n":33,"o":4.765,"t":"2026-10-22T17:20:00Z","v":9817,"vw":4.763464},{"c":4.77,"h":4.77,"l":4.765,"n":22,"o":4.77,"t":"2026-10-22T17:25:00Z","v":1621,"vw":4.769},{"c":4.765,"h":4.77,"l":4.765,"n":17,"o":4.77,"t":"2026-10-22T17:30:00Z","v":2355,"vw":4.766662},{"c":4.77,"h":4.77,"l":4.77,"n":10,"o":4.77,"t":"2026-10-22T17:35:00Z","v":951,"vw":4.77},{"c":4.7688,"h":4.77,"l":4.7609,"n":14,"o":4.77,"t":"2026-10-22T17:40:00Z","v":5924,"vw":4.764891},{"c":4.77,"h":4.77,"l":4.765,"n":26,"o":4.77,"t":"2026-10-22T17:45:00Z","v":2040,"vw":4.769167},{"c":4.7611,"h":4.77,"l":4.7611,"n":9,"o":4.77,"t":"2026-10-22T17:50:00Z","v":926,"vw":4.76288},{"c":4.78,"h":4.78,"l":4.765,"n":150,"o":4.77,"t":"2026-10-22T17:55:00Z","v":51933,"vw":4.770248},{"c":4.77,"h":4.78,"l":4.77,"n":114,"o":4.78,"t":"2026-10-22T18:00:00Z","v":13762,"vw":4.773156},{"c":4.775,"h":4.775,"l":4.77,"n":23,"o":4.77,"t":"2026-10-22T18:05:00Z","v":2769,"vw":4.773636},{"c":4.77,"h":4.7799,"l":4.77,"n":31,"o":4.77,"t":"2026-10-22T18:10:00Z","v":26683,"vw":4.775551},{"c":4.78,"h":4.78,"l":4.77,"n":47,"o":4.77,"t":"2026-10-22T18:15:00Z","v":8530,"vw":4.776579},{"c":4.78,"h":4.78,"l":4.77,"n":37,"o":4.77,"t":"2026-10-22T18:20:00Z","v":3092,"vw":4.774809},{"c":4.77,"h":4.78,"l":4.77,"n":39,"o":4.77,"t":"2026-10-22T18:25:00Z","v":6616,"vw":4.77477},{"c":4.775,"h":4.78,"l":4.77,"n":90,"o":4.775,"t":"2026-10-22T18:30:00Z","v":9240,"vw":4.77394},{"c":4.77,"h":4.78,"l":4.77,"n":43,"o":4.77,"t":"2026-10-22T18:35:00Z","v":4232,"vw":4.774357},{"c":4.77,"h":4.78,"l":4.77,"n":46,"o":4.77,"t":"2026-10-22T18:40:00Z","v":3604,"vw":4.772662},{"c":4.775,"h":4.78,"l":4.77,"n":104,"o":4.775,"t":"2026-10-22T18:45:00Z","v":53036,"vw":4.777452},{"c":4.78,"h":4.78,"l":4.77,"n":34,"o":4.78,"t":"2026-10-22T18:50:00Z","v":3492,"vw":4.77697},{"c":4.78,"h":4.78,"l":4.77,"n":44,"o":4.78,"t":"2026-10-22T18:55:00Z","v":12706,"vw":4.778856},{"c":4.78,"h":4.79,"l":4.77,"n":186,"o":4.775,"t":"2026-10-22T19:00:00Z","v":83673,"vw":4.779226},{"c":4.785,"h":4.79,"l":4.78,"n":83,"o":4.785,"t":"2026-10-22T19:05:00Z","v":18818,"vw":4.783569},{"c":4.79,"h":4.8,"l":4.78,"n":202,"o":4.785,"t":"2026-10-22T19:10:00Z","v":57049,"vw":4.790336},{"c":4.79,"h":4.7901,"l":4.785,"n":56,"o":4.79,"t":"2026-10-22T19:15:00Z","v":19706,"vw":4.789851},{"c":4.785,"h":4.79,"l":4.785,"n":12,"o":4.79,"t":"2026-10-22T19:20:00Z","v":14442,"vw":4.785281},{"c":4.785,"h":4.79,"l":4.785,"n":18,"o":4.789,"t":"2026-10-22T19:25:00Z","v":2532,"vw":4.787529},{"c":4.785,"h":4.79,"l":4.7801,"n":65,"o":4.788,"t":"2026-10-22T19:30:00Z","v":9305,"vw":4.785746},{"c":4.78,"h":4.79,"l":4.78,"n":46,"o":4.785,"t":"2026-10-22T19:35:00Z","v":6407,"vw":4.783998},{"c":4.78,"h":4.785,"l":4.78,"n":119,"o":4.785,"t":"2026-10-22T19:40:00Z","v":74232,"vw":4.780714},{"c":4.785,"h":4.785,"l":4.78,"n":101,"o":4.78,"t":"2026-10-22T19:45:00Z","v":11182,"vw":4.781503},{"c":4.785,"h":4.79,"l":4.785,"n":136,"o":4.785,"t":"2026-10-22T19:50:00Z","v":15969,"vw":4.785143},{"c":4.785,"h":4.79,"l":4.78,"n":383,"o":4.785,"t":"2026-10-22T19:55:00Z","v":76667,"vw":4.785488},{"c":4.78,"h":4.78,"l":4.78,"n":7,"o":4.78,"t":"2026-10-22T20:00:00Z","v":93053,"vw":4.78}],"history":[{"c":6.33,"h":6.37,"l":6.27,"n":1642,"o":6.35,"t":"2024-10-21T04:00:00Z","v":219353,"vw":6.325032},{"c":6.33,"h":6.44,"l":6.31,"n":1983,"o":6.38,"t":"2024-10-22T04:00:00Z","v":285028,"vw":6.359676},{"c":6.28,"h":6.315,"l":6.26,"n":1748,"o":6.3,"t":"2024-10-23T04:00:00Z","v":235470,"vw":6.286582},{"c":6.26,"h":6.31,"l":6.21,"n":1845,"o":6.29,"t":"2024-10-24T04:00:00Z","v":265144,"vw":6.254841},{"c":6.26,"h":6.33,"l":6.23,"n":2807,"o":6.27,"t":"2024-10-25T04:00:00Z","v":426235,"vw":6.275195},{"c":6.35,"h":6.38,"l":6.25,"n":2034,"o":6.25,"t":"2024-10-28T04:00:00Z","v":223973,"vw":6.350154},{"c":6.2,"h":6.37,"l":6.18,"n":3022,"o":6.37,"t":"2024-10-29T04:00:00Z","v":320489,"vw":6.222425},{"c":6.38,"h":6.4,"l":6.25,"n":2034,"o":6.26,"t":"2024-10-30T04:00:00Z","v":281266,"vw":6.354244},{"c":6.14,"h":6.31,"l":6.115,"n":2062,"o":6.31,"t":"2024-10-31T04:00:00Z","v":307455,"vw":6.17165},{"c":6.23,"h":6.275,"l":6.19,"n":2059,"o":6.19,"t":"2024-11-01T04:00:00Z","v":270759,"vw":6.233773},{"c":6.08,"h":6.14,"l":6.045,"n":1202,"o":6.12,"t":"2024-11-04T05:00:00Z","v":162737,"vw":6.085667},{"c":6.08,"h":6.1,"l":6.04,"n":1858,"o":6.09,"t":"2024-11-05T05:00:00Z","v":311464,"vw":6.063289},{"c":6.13,"h":6.18,"l":6.115,"n":1222,"o":6.13,"t":"2024-11-06T05:00:00Z","v":184940,"vw":6.138233},{"c":6.39,"h":6.46,"l":6.25,"n":2384,"o":6.25,"t":"2024-11-07T05:00:00Z","v":367828,"vw":6.381006},{"c":6.6,"h":6.605,"l":6.51,"n":2277,"o":6.56,"t":"2024-11-08T05:00:00Z","v":314188,"vw":6.564954},{"c":6.78,"h":6.9401,"l":6.76,"n":3182,"o":6.84,"t":"2024-11-11T05:00:00Z","v":566450,"vw":6.822065},{"c":6.82,"h":6.865,"l":6.765,"n":2775,"o":6.8,"t":"2024-11-12T05:00:00Z","v":866235,"vw":6.802406},{"c":6.75,"h":6.84,"l":6.75,"n":2227,"o":6.83,"t":"2024-11-13T05:00:00Z","v":413157,"vw":6.791971},{"c":6.77,"h":6.9,"l":6.77,"n":3001,"o":6.84,"t":"2024-11-14T05:00:00Z","v":613282,"vw":6.828706},{"c":6.74,"h":6.825,"l":6.72,"n":3328,"o":6.77,"t":"2024-11-15T05:00:00Z","v":471328,"vw":6.757182},{"c":6.68,"h":6.71,"l":6.53,"n":1641,"o":6.68,"t":"2024-11-18T05:00:00Z","v":248909,"vw":6.66691},{"c":6.64,"h":6.675,"l":6.62,"n":2422,"o":6.63,"t":"2024-11-19T05:00:00Z","v":431725,"vw":6.648291},{"c":6.78,"h":6.81,"l":6.71,"n":2283,"o":6.78,"t":"2024-11-20T05:00:00Z","v":385818,"vw":6.759926},{"c":6.83,"h":6.9,"l":6.815,"n":2498,"o":6.84,"t":"2024-11-21T05:00:00Z","v":693752,"vw":6.860611},{"c":6.74,"h":6.77,"l":6.64,"n":2642,"o":6.7,"t":"2024-11-22T05:00:00Z","v":298853,"vw":6.709619},{"c":6.66,"h":6.74,"l":6.62,"n":2165,"o":6.74,"t":"2024-11-25T05:00:00Z","v":278927,"vw":6.661852},{"c":6.67,"h":6.7,"l":6.625,"n":1780,"o":6.66,"t":"2024-11-26T05:00:00Z","v":189311,"vw":6.663526},{"c":6.61,"h":6.7325,"l":6.605,"n":2661,"o":6.62,"t":"2024-11-27T05:00:00Z","v":332400,"vw":6.63084},{"c":6.63,"h":6.63,"l":6.55,"n":1144,"o":6.56,"t":"2024-11-29T05:00:00Z","v":119665,"vw":6.600307},{"c":6.59,"h":6.7,"l":6.54,"n":2224,"o":6.6,"t":"2024-12-02T05:00:00Z","v":250597,"vw":6.59484},{"c":6.67,"h":6.72,"l":6.66,"n":1733,"o":6.7,"t":"2024-12-03T05:00:00Z","v":264191,"vw":6.67616},{"c":6.7,"h":6.79,"l":6.635,"n":2479,"o":6.78,"t":"2024-12-04T05:00:00Z","v":613197,"vw":6.688445},{"c":6.73,"h":6.775,"l":6.625,"n":3406,"o":6.73,"t":"2024-12-05T05:00:00Z","v":639841,"vw":6.706358},{"c":6.7,"h":6.78,"l":6.645,"n":1877,"o":6.7,"t":"2024-12-06T05:00:00Z","v":284181,"vw":6.688958},{"c":6.62,"h":6.675,"l":6.59,"n":2384,"o":6.66,"t":"2024-12-09T05:00:00Z","v":292967,"vw":6.624602},{"c":6.66,"h":6.695,"l":6.63,"n":2323,"o":6.63,"t":"2024-12-10T05:00:00Z","v":316701,"vw":6.67014},{"c":6.62,"h":6.68,"l":6.585,"n":1734,"o":6.68,"t":"2024-12-11T05:00:00Z","v":190968,"vw":6.613227},{"c":6.63,"h":6.67,"l":6.615,"n":1639,"o":6.62,"t":"2024-12-12T05:00:00Z","v":139148,"vw":6.640053},{"c":6.73,"h":6.81,"l":6.715,"n":2878,"o":6.75,"t":"2024-12-13T05:00:00Z","v":581710,"vw":6.765865},{"c":6.73,"h":6.835,"l":6.73,"n":2550,"o":6.79,"t":"2024-12-16T05:00:00Z","v":427120,"vw":6.775459},{"c":6.71,"h":6.795,"l":6.7,"n":1910,"o":6.77,"t":"2024-12-17T05:00:00Z","v":328978,"vw":6.745419},{"c":6.66,"h":6.845,"l":6.66,"n":3309,"o":6.81,"t":"2024-12-18T05:00:00Z","v":624652,"vw":6.788541},{"c":6.43,"h":6.65,"l":6.42,"n":3194,"o":6.65,"t":"2024-12-19T05:00:00Z","v":354476,"vw":6.49744},{"c":6.51,"h":6.51,"l":6.385,"n":2346,"o":6.41,"t":"2024-12-20T05:00:00Z","v":378612,"vw":6.452186},{"c":6.41,"h":6.53,"l":6.34,"n":1954,"o":6.44,"t":"2024-12-23T05:00:00Z","v":252333,"vw":6.393165},{"c":6.46,"h":6.5,"l":6.3847,"n":974,"o":6.39,"t":"2024-12-24T05:00:00Z","v":118453,"vw":6.455289},{"c":6.56,"h":6.57,"l":6.47,"n":1710,"o":6.47,"t":"2024-12-26T05:00:00Z","v":214008,"vw":6.531644},{"c":6.63,"h":6.63,"l":6.52,"n":1584,"o":6.56,"t":"2024-12-27T05:00:00Z","v":210871,"vw":6.576444},{"c":6.57,"h":6.61,"l":6.525,"n":1244,"o":6.61,"t":"2024-12-30T05:00:00Z","v":127055,"vw":6.568813},{"c":6.51,"h":6.57,"l":6.495,"n":1318,"o":6.57,"t":"2024-12-31T05:00:00Z","v":148772,"vw":6.519944},{"c":6.68,"h":6.7284,"l":6.625,"n":2912,"o":6.7,"t":"2025-01-02T05:00:00Z","v":382065,"vw":6.674695},{"c":6.83,"h":6.92,"l":6.79,"n":2765,"o":6.84,"t":"2025-01-03T05:00:00Z","v":403082,"vw":6.855125},{"c":6.69,"h":6.92,"l":6.69,"n":2742,"o":6.82,"t":"2025-01-06T05:00:00Z","v":378476,"vw":6.761616},{"c":6.74,"h":6.84,"l":6.725,"n":2006,"o":6.77,"t":"2025-01-07T05:00:00Z","v":272217,"vw":6.770082},{"c":6.77,"h":6.92,"l":6.685,"n":2587,"o":6.89,"t":"2025-01-08T05:00:00Z","v":432352,"vw":6.817017},{"c":6.75,"h":6.82,"l":6.685,"n":2873,"o":6.78,"t":"2025-01-10T05:00:00Z","v":474376,"vw":6.754719},{"c":6.78,"h":6.82,"l":6.67,"n":3048,"o":6.7,"t":"2025-01-13T05:00:00Z","v":564382,"vw":6.752474},{"c":6.77,"h":6.83,"l":6.71,"n":5359,"o":6.78,"t":"2025-01-14T05:00:00Z","v":1113598,"vw":6.781045},{"c":6.8,"h":6.85,"l":6.78,"n":4287,"o":6.81,"t":"2025-01-15T05:00:00Z","v":736025,"vw":6.803684},{"c":6.93,"h":6.955,"l":6.87,"n":3097,"o":6.87,"t":"2025-01-16T05:00:00Z","v":583911,"vw":6.918702},{"c":7.04,"h":7.09,"l":6.99,"n":3209,"o":6.99,"t":"2025-01-17T05:00:00Z","v":679886,"vw":7.03254},{"c":7.05,"h":7.1,"l":7.027,"n":2843,"o":7.07,"t":"2025-01-21T05:00:00Z","v":527442,"vw":7.058405},{"c":7.4,"h":7.43,"l":7.25,"n":4581,"o":7.25,"t":"2025-01-22T05:00:00Z","v":1044600,"vw":7.380273},{"c":7.4,"h":7.47,"l":7.3792,"n":3520,"o":7.41,"t":"2025-01-23T05:00:00Z","v":573719,"vw":7.425103},{"c":7.47,"h":7.51,"l":7.425,"n":4122,"o":7.5,"t":"2025-01-24T05:00:00Z","v":650263,"vw":7.46973},{"c":7.48,"h":7.49,"l":7.395,"n":2628,"o":7.43,"t":"2025-01-27T05:00:00Z","v":512723,"vw":7.467295},{"c":7.51,"h":7.63,"l":7.5,"n":2271,"o":7.55,"t":"2025-01-28T05:00:00Z","v":383337,"vw":7.563152},{"c":7.48,"h":7.57,"l":7.455,"n":1982,"o":7.54,"t":"2025-01-29T05:00:00Z","v":397582,"vw":7.494211},{"c":7.39,"h":7.54,"l":7.38,"n":1624,"o":7.54,"t":"2025-01-30T05:00:00Z","v":193372,"vw":7.416735},{"c":7.39,"h":7.51,"l":7.37,"n":2071,"o":7.42,"t":"2025-01-31T05:00:00Z","v":237584,"vw":7.427997},{"c":7.26,"h":7.3,"l":7.23,"n":2427,"o":7.29,"t":"2025-02-03T05:00:00Z","v":325526,"vw":7.2548},{"c":7.42,"h":7.47,"l":7.35,"n":2221,"o":7.46,"t":"2025-02-04T05:00:00Z","v":408087,"vw":7.416797},{"c":7.28,"h":7.34,"l":7.23,"n":2821,"o":7.3,"t":"2025-02-05T05:00:00Z","v":489714,"vw":7.274855},{"c":7.36,"h":7.37,"l":7.3,"n":2510,"o":7.31,"t":"2025-02-06T05:00:00Z","v":235711,"vw":7.341926},{"c":7.35,"h":7.35,"l":7.3,"n":2019,"o":7.34,"t":"2025-02-07T05:00:00Z","v":149874,"vw":7.333672},{"c":7.38,"h":7.42,"l":7.33,"n":2136,"o":7.35,"t":"2025-02-10T05:00:00Z","v":286052,"vw":7.381882},{"c":7.46,"h":7.515,"l":7.43,"n":2498,"o":7.43,"t":"2025-02-11T05:00:00Z","v":374670,"vw":7.482139},{"c":7.43,"h":7.46,"l":7.37,"n":2051,"o":7.39,"t":"2025-02-12T05:00:00Z","v":379804,"vw":7.422411},{"c":7.49,"h":7.49,"l":7.35,"n":2594,"o":7.39,"t":"2025-02-13T05:00:00Z","v":242460,"vw":7.447857},{"c":7.37,"h":7.41,"l":7.34,"n":1836,"o":7.37,"t":"2025-02-14T05:00:00Z","v":212866,"vw":7.370902},{"c":7.31,"h":7.33,"l":7.23,"n":2176,"o":7.28,"t":"2025-02-18T05:00:00Z","v":301402,"vw":7.298172},{"c":7.31,"h":7.31,"l":7.22,"n":2297,"o":7.22,"t":"2025-02-19T05:00:00Z","v":348346,"vw":7.283558},{"c":7.36,"h":7.4,"l":7.32,"n":1870,"o":7.32,"t":"2025-02-20T05:00:00Z","v":268134,"vw":7.372526},{"c":7.1,"h":7.19,"l":7.03,"n":3612,"o":7.11,"t":"2025-02-21T05:00:00Z","v":619425,"vw":7.104769},{"c":7.24,"h":7.295,"l":7.0773,"n":4339,"o":7.14,"t":"2025-02-24T05:00:00Z","v":763794,"vw":7.219337},{"c":7.24,"h":7.25,"l":7.16,"n":2568,"o":7.19,"t":"2025-02-25T05:00:00Z","v":342460,"vw":7.222856},{"c":7.3,"h":7.32,"l":7.2,"n":2045,"o":7.2,"t":"2025-02-26T05:00:00Z","v":365134,"vw":7.27874},{"c":7.38,"h":7.4,"l":7.34,"n":1568,"o":7.34,"t":"2025-02-27T05:00:00Z","v":255161,"vw":7.374709},{"c":6.78,"h":6.93,"l":6.69,"n":3092,"o":6.87,"t":"2025-02-28T05:00:00Z","v":557092,"vw":6.787007},{"c":6.91,"h":6.92,"l":6.82,"n":2876,"o":6.88,"t":"2025-03-03T05:00:00Z","v":466981,"vw":6.881529},{"c":6.93,"h":6.99,"l":6.91,"n":2283,"o":6.92,"t":"2025-03-04T05:00:00Z","v":320676,"vw":6.944608},{"c":7.26,"h":7.28,"l":7.1,"n":3229,"o":7.1,"t":"2025-03-05T05:00:00Z","v":383262,"vw":7.231137},{"c":7.33,"h":7.41,"l":7.255,"n":3152,"o":7.27,"t":"2025-03-06T05:00:00Z","v":506555,"vw":7.339079},{"c":7.39,"h":7.405,"l":7.3,"n":2342,"o":7.32,"t":"2025-03-07T05:00:00Z","v":407023,"vw":7.34756},{"c":7.2,"h":7.3,"l":7.145,"n":2378,"o":7.25,"t":"2025-03-10T04:00:00Z","v":574630,"vw":7.205469},{"c":7.15,"h":7.28,"l":7.065,"n":3134,"o":7.21,"t":"2025-03-11T04:00:00Z","v":669460,"vw":7.131507},{"c":7.33,"h":7.36,"l":7.21,"n":2444,"o":7.23,"t":"2025-03-12T04:00:00Z","v":474201,"vw":7.277488},{"c":7.37,"h":7.4,"l":7.27,"n":4403,"o":7.27,"t":"2025-03-13T04:00:00Z","v":573753,"vw":7.359571},{"c":7.45,"h":7.53,"l":7.45,"n":2151,"o":7.5,"t":"2025-03-14T04:00:00Z","v":441558,"vw":7.48674},{"c":7.58,"h":7.6,"l":7.47,"n":5282,"o":7.47,"t":"2025-03-17T04:00:00Z","v":899165,"vw":7.55247},{"c":7.55,"h":7.6,"l":7.515,"n":5377,"o":7.58,"t":"2025-03-18T04:00:00Z","v":861236,"vw":7.559265},{"c":6.5,"h":6.67,"l":6.37,"n":9482,"o":6.5,"t":"2025-03-19T04:00:00Z","v":2402140,"vw":6.481626},{"c":6.42,"h":6.53,"l":6.315,"n":7661,"o":6.35,"t":"2025-03-20T04:00:00Z","v":1512730,"vw":6.437628},{"c":5.83,"h":6.44,"l":5.74,"n":7169,"o":6.25,"t":"2025-03-21T04:00:00Z","v":1666025,"vw":5.845037},{"c":5.89,"h":5.95,"l":5.7601,"n":6152,"o":5.79,"t":"2025-03-24T04:00:00Z","v":1020655,"vw":5.876567},{"c":6.21,"h":6.28,"l":6.17,"n":7205,"o":6.185,"t":"2025-03-25T04:00:00Z","v":1354566,"vw":6.209824},{"c":6.22,"h":6.28,"l":6.15,"n":4047,"o":6.16,"t":"2025-03-26T04:00:00Z","v":819716,"vw":6.21938},{"c":6.08,"h":6.15,"l":6.08,"n":3700,"o":6.12,"t":"2025-03-27T04:00:00Z","v":621095,"vw":6.118044},{"c":6.22,"h":6.3092,"l":6.19,"n":4175,"o":6.19,"t":"2025-03-28T04:00:00Z","v":599366,"vw":6.242805},{"c":6.22,"h":6.221,"l":6.16,"n":1949,"o":6.19,"t":"2025-03-31T04:00:00Z","v":302175,"vw":6.192477},{"c":6.27,"h":6.28,"l":6.21,"n":2587,"o":6.21,"t":"2025-04-01T04:00:00Z","v":397554,"vw":6.255267},{"c":6.24,"h":6.31,"l":6.22,"n":1975,"o":6.24,"t":"2025-04-02T04:00:00Z","v":302713,"vw":6.258008},{"c":6.06,"h":6.155,"l":6.055,"n":2228,"o":6.15,"t":"2025-04-03T04:00:00Z","v":334866,"vw":6.085283},{"c":5.78,"h":5.84,"l":5.75,"n":3569,"o":5.82,"t":"2025-04-04T04:00:00Z","v":571351,"vw":5.79309},{"c":5.8,"h":5.96,"l":5.76,"n":5328,"o":5.82,"t":"2025-04-07T04:00:00Z","v":1161421,"vw":5.836022},{"c":5.81,"h":6.03,"l":5.76,"n":5238,"o":6.03,"t":"2025-04-08T04:00:00Z","v":860903,"vw":5.904825},{"c":6.13,"h":6.15,"l":5.79,"n":6714,"o":5.91,"t":"2025-04-09T04:00:00Z","v":867489,"vw":5.972912},{"c":6.01,"h":6.065,"l":5.924,"n":4108,"o":6.02,"t":"2025-04-10T04:00:00Z","v":805132,"vw":5.993446},{"c":6.08,"h":6.1,"l":5.955,"n":5253,"o":5.97,"t":"2025-04-11T04:00:00Z","v":680147,"vw":6.025303},{"c":6.04,"h":6.085,"l":5.96,"n":6876,"o":6,"t":"2025-04-14T04:00:00Z","v":983062,"vw":6.019802},{"c":6.08,"h":6.08,"l":5.94,"n":4873,"o":5.98,"t":"2025-04-15T04:00:00Z","v":808858,"vw":6.023775},{"c":5.97,"h":6.02,"l":5.84,"n":6268,"o":5.86,"t":"2025-04-16T04:00:00Z","v":1392170,"vw":5.934475},{"c":6.02,"h":6.05,"l":5.88,"n":3299,"o":5.88,"t":"2025-04-17T04:00:00Z","v":1052783,"vw":5.987872},{"c":6.11,"h":6.245,"l":6.04,"n":2661,"o":6.24,"t":"2025-04-21T04:00:00Z","v":606739,"vw":6.13144},{"c":6.12,"h":6.125,"l":6.04,"n":5232,"o":6.07,"t":"2025-04-22T04:00:00Z","v":937025,"vw":6.089337},{"c":6.15,"h":6.19,"l":6.08,"n":2933,"o":6.1,"t":"2025-04-23T04:00:00Z","v":724274,"vw":6.156951},{"c":6.26,"h":6.2806,"l":6.12,"n":3752,"o":6.14,"t":"2025-04-24T04:00:00Z","v":905515,"vw":6.219534},{"c":6.05,"h":6.12,"l":5.9901,"n":2676,"o":6.08,"t":"2025-04-25T04:00:00Z","v":584155,"vw":6.026762},{"c":6.02,"h":6.035,"l":5.905,"n":3269,"o":5.97,"t":"2025-04-28T04:00:00Z","v":844731,"vw":5.981493},{"c":6.01,"h":6.04,"l":5.96,"n":2400,"o":5.97,"t":"2025-04-29T04:00:00Z","v":592728,"vw":5.99702},{"c":5.91,"h":5.91,"l":5.78,"n":2793,"o":5.86,"t":"2025-04-30T04:00:00Z","v":665927,"vw":5.847164},{"c":5.89,"h":5.92,"l":5.81,"n":3668,"o":5.9,"t":"2025-05-01T04:00:00Z","v":592714,"vw":5.858974},{"c":5.87,"h":5.885,"l":5.82,"n":2835,"o":5.85,"t":"2025-05-02T04:00:00Z","v":847098,"vw":5.854396},{"c":5.73,"h":5.74,"l":5.66,"n":5231,"o":5.66,"t":"2025-05-05T04:00:00Z","v":1164117,"vw":5.712497},{"c":5.75,"h":5.76,"l":5.69,"n":3870,"o":5.73,"t":"2025-05-06T04:00:00Z","v":960872,"vw":5.72291},{"c":5.72,"h":5.78,"l":5.69,"n":5398,"o":5.71,"t":"2025-05-07T04:00:00Z","v":1154810,"vw":5.728734},{"c":5.94,"h":5.97,"l":5.83,"n":4190,"o":5.83,"t":"2025-05-08T04:00:00Z","v":756078,"vw":5.925425},{"c":6.01,"h":6.04,"l":5.98,"n":2545,"o":6.02,"t":"2025-05-09T04:00:00Z","v":587481,"vw":6.016423},{"c":6.32,"h":6.345,"l":6.25,"n":3442,"o":6.27,"t":"2025-05-12T04:00:00Z","v":794311,"vw":6.300393},{"c":6.33,"h":6.34,"l":6.18,"n":4620,"o":6.18,"t":"2025-05-13T04:00:00Z","v":753370,"vw":6.275777},{"c":6.4,"h":6.405,"l":6.295,"n":4023,"o":6.33,"t":"2025-05-14T04:00:00Z","v":914401,"vw":6.353559},{"c":6.3,"h":6.33,"l":6.25,"n":4606,"o":6.33,"t":"2025-05-15T04:00:00Z","v":860365,"vw":6.288989},{"c":6.29,"h":6.305,"l":6.22,"n":3901,"o":6.23,"t":"2025-05-16T04:00:00Z","v":769949,"vw":6.27596},{"c":6.4,"h":6.4,"l":6.28,"n":2744,"o":6.3,"t":"2025-05-19T04:00:00Z","v":458277,"vw":6.364724},{"c":6.4,"h":6.41,"l":6.305,"n":3466,"o":6.31,"t":"2025-05-20T04:00:00Z","v":804128,"vw":6.369535},{"c":6.36,"h":6.44,"l":6.33,"n":5295,"o":6.41,"t":"2025-05-21T04:00:00Z","v":1047954,"vw":6.376575},{"c":6.49,"h":6.51,"l":6.37,"n":4892,"o":6.37,"t":"2025-05-22T04:00:00Z","v":1115783,"vw":6.462635},{"c":6.38,"h":6.38,"l":6.305,"n":4059,"o":6.34,"t":"2025-05-23T04:00:00Z","v":754468,"vw":6.345371},{"c":6.38,"h":6.38,"l":6.31,"n":3505,"o":6.34,"t":"2025-05-27T04:00:00Z","v":760288,"vw":6.359873},{"c":6.19,"h":6.24,"l":6.135,"n":2595,"o":6.24,"t":"2025-05-28T04:00:00Z","v":596942,"vw":6.18028},{"c":6.15,"h":6.185,"l":6.1201,"n":3043,"o":6.17,"t":"2025-05-29T04:00:00Z","v":549393,"vw":6.156258},{"c":6.08,"h":6.095,"l":5.9,"n":6255,"o":5.94,"t":"2025-05-30T04:00:00Z","v":1359505,"vw":5.997259},{"c":5.92,"h":5.92,"l":5.86,"n":5106,"o":5.87,"t":"2025-06-02T04:00:00Z","v":1011734,"vw":5.893797},{"c":6.01,"h":6.03,"l":5.965,"n":6900,"o":5.99,"t":"2025-06-03T04:00:00Z","v":977412,"vw":5.998226},{"c":6.24,"h":6.25,"l":6.09,"n":7501,"o":6.16,"t":"2025-06-04T04:00:00Z","v":1573337,"vw":6.18379},{"c":6.19,"h":6.23,"l":6.1517,"n":2822,"o":6.23,"t":"2025-06-05T04:00:00Z","v":303766,"vw":6.188076},{"c":6.39,"h":6.41,"l":6.21,"n":3094,"o":6.21,"t":"2025-06-06T04:00:00Z","v":771092,"vw":6.357039},{"c":6.44,"h":6.47,"l":6.375,"n":2740,"o":6.41,"t":"2025-06-09T04:00:00Z","v":584657,"vw":6.439458},{"c":6.32,"h":6.32,"l":6.209,"n":4860,"o":6.21,"t":"2025-06-10T04:00:00Z","v":955874,"vw":6.274635},{"c":6.24,"h":6.305,"l":6.22,"n":3972,"o":6.26,"t":"2025-06-11T04:00:00Z","v":972466,"vw":6.266613},{"c":6.22,"h":6.22,"l":6.1122,"n":4018,"o":6.14,"t":"2025-06-12T04:00:00Z","v":1023740,"vw":6.176006},{"c":5.87,"h":5.9,"l":5.78,"n":7703,"o":5.81,"t":"2025-06-13T04:00:00Z","v":1929933,"vw":5.840682},{"c":5.98,"h":6.01,"l":5.89,"n":6470,"o":5.91,"t":"2025-06-16T04:00:00Z","v":1323195,"vw":5.97585},{"c":5.88,"h":5.945,"l":5.845,"n":5012,"o":5.93,"t":"2025-06-17T04:00:00Z","v":871066,"vw":5.888312},{"c":5.85,"h":5.875,"l":5.8009,"n":9989,"o":5.83,"t":"2025-06-18T04:00:00Z","v":1007162,"vw":5.847427},{"c":5.76,"h":5.825,"l":5.755,"n":6961,"o":5.8,"t":"2025-06-20T04:00:00Z","v":1879315,"vw":5.773879},{"c":5.61,"h":5.63,"l":5.54,"n":6435,"o":5.62,"t":"2025-06-23T04:00:00Z","v":949088,"vw":5.597339},{"c":5.89,"h":5.895,"l":5.7893,"n":5912,"o":5.79,"t":"2025-06-24T04:00:00Z","v":985459,"vw":5.861474},{"c":5.9,"h":5.935,"l":5.89,"n":5737,"o":5.9,"t":"2025-06-25T04:00:00Z","v":622700,"vw":5.908397},{"c":5.71,"h":5.71,"l":5.64,"n":6797,"o":5.67,"t":"2025-06-26T04:00:00Z","v":1241752,"vw":5.685817},{"c":5.67,"h":5.709,"l":5.62,"n":9359,"o":5.63,"t":"2025-06-27T04:00:00Z","v":2067087,"vw":5.666023},{"c":6.05,"h":6.07,"l":5.94,"n":5094,"o":5.94,"t":"2025-06-30T04:00:00Z","v":984046,"vw":6.023749},{"c":6.22,"h":6.26,"l":6.12,"n":5576,"o":6.12,"t":"2025-07-01T04:00:00Z","v":1329988,"vw":6.215362},{"c":6.19,"h":6.225,"l":6.135,"n":5051,"o":6.19,"t":"2025-07-02T04:00:00Z","v":1015371,"vw":6.176982},{"c":6.23,"h":6.31,"l":6.2,"n":4759,"o":6.24,"t":"2025-07-03T04:00:00Z","v":977569,"vw":6.239881},{"c":6.04,"h":6.121,"l":6,"n":4648,"o":6.11,"t":"2025-07-07T04:00:00Z","v":938515,"vw":6.06927},{"c":5.91,"h":5.98,"l":5.87,"n":4919,"o":5.98,"t":"2025-07-08T04:00:00Z","v":925572,"vw":5.901845},{"c":5.99,"h":6.01,"l":5.92,"n":6018,"o":5.93,"t":"2025-07-09T04:00:00Z","v":1328613,"vw":5.977382},{"c":5.84,"h":5.96,"l":5.84,"n":3600,"o":5.94,"t":"2025-07-10T04:00:00Z","v":772529,"vw":5.884852},{"c":5.82,"h":5.845,"l":5.785,"n":4644,"o":5.84,"t":"2025-07-11T04:00:00Z","v":821114,"vw":5.810035},{"c":5.79,"h":5.84,"l":5.77,"n":3436,"o":5.82,"t":"2025-07-14T04:00:00Z","v":630062,"vw":5.797908},{"c":5.76,"h":5.81,"l":5.72,"n":4228,"o":5.81,"t":"2025-07-15T04:00:00Z","v":803994,"vw":5.743461},{"c":5.78,"h":5.825,"l":5.73,"n":2403,"o":5.75,"t":"2025-07-16T04:00:00Z","v":675991,"vw":5.775632},{"c":5.78,"h":5.84,"l":5.75,"n":5176,"o":5.84,"t":"2025-07-17T04:00:00Z","v":903012,"vw":5.792179},{"c":5.77,"h":5.83,"l":5.77,"n":4018,"o":5.81,"t":"2025-07-18T04:00:00Z","v":487762,"vw":5.78541},{"c":5.82,"h":5.875,"l":5.82,"n":2672,"o":5.83,"t":"2025-07-21T04:00:00Z","v":558630,"vw":5.842064},{"c":5.82,"h":5.86,"l":5.8,"n":2455,"o":5.84,"t":"2025-07-22T04:00:00Z","v":366727,"vw":5.832857},{"c":5.89,"h":5.9,"l":5.79,"n":2144,"o":5.81,"t":"2025-07-23T04:00:00Z","v":364787,"vw":5.862366},{"c":5.75,"h":5.86,"l":5.74,"n":2689,"o":5.85,"t":"2025-07-24T04:00:00Z","v":850724,"vw":5.794069},{"c":5.68,"h":5.73,"l":5.64,"n":2462,"o":5.73,"t":"2025-07-25T04:00:00Z","v":866212,"vw":5.663436},{"c":5.64,"h":5.65,"l":5.605,"n":3363,"o":5.65,"t":"2025-07-28T04:00:00Z","v":752053,"vw":5.630656},{"c":5.56,"h":5.64,"l":5.55,"n":6113,"o":5.63,"t":"2025-07-29T04:00:00Z","v":502919,"vw":5.573321},{"c":5.65,"h":5.73,"l":5.635,"n":4185,"o":5.68,"t":"2025-07-30T04:00:00Z","v":832938,"vw":5.68115},{"c":5.62,"h":5.69,"l":5.62,"n":3825,"o":5.69,"t":"2025-07-31T04:00:00Z","v":816083,"vw":5.654574},{"c":5.59,"h":5.665,"l":5.58,"n":3159,"o":5.58,"t":"2025-08-01T04:00:00Z","v":801570,"vw":5.624284},{"c":5.66,"h":5.685,"l":5.65,"n":2642,"o":5.67,"t":"2025-08-04T04:00:00Z","v":500160,"vw":5.667868},{"c":5.7,"h":5.7,"l":5.66,"n":3137,"o":5.66,"t":"2025-08-05T04:00:00Z","v":466793,"vw":5.685572},{"c":5.69,"h":5.73,"l":5.67,"n":2672,"o":5.69,"t":"2025-08-06T04:00:00Z","v":304500,"vw":5.710957},{"c":5.86,"h":5.88,"l":5.74,"n":4031,"o":5.74,"t":"2025-08-07T04:00:00Z","v":467858,"vw":5.835309},{"c":5.91,"h":5.99,"l":5.83,"n":6234,"o":5.86,"t":"2025-08-08T04:00:00Z","v":900132,"vw":5.944871},{"c":5.96,"h":5.97,"l":5.915,"n":2193,"o":5.93,"t":"2025-08-11T04:00:00Z","v":404383,"vw":5.941778},{"c":6.02,"h":6.05,"l":5.97,"n":2063,"o":5.97,"t":"2025-08-12T04:00:00Z","v":245908,"vw":6.023811},{"c":6.06,"h":6.07,"l":5.98,"n":2533,"o":6.02,"t":"2025-08-13T04:00:00Z","v":419729,"vw":6.035386},{"c":5.78,"h":5.88,"l":5.76,"n":4460,"o":5.84,"t":"2025-08-14T04:00:00Z","v":662247,"vw":5.809292},{"c":5.84,"h":5.85,"l":5.79,"n":2980,"o":5.82,"t":"2025-08-15T04:00:00Z","v":402938,"vw":5.826395},{"c":5.86,"h":5.87,"l":5.78,"n":4997,"o":5.81,"t":"2025-08-18T04:00:00Z","v":857263,"vw":5.814867},{"c":5.86,"h":5.895,"l":5.8,"n":3339,"o":5.8,"t":"2025-08-19T04:00:00Z","v":742295,"vw":5.864774},{"c":5.96,"h":6.025,"l":5.95,"n":4192,"o":5.95,"t":"2025-08-20T04:00:00Z","v":828313,"vw":5.989914},{"c":6.08,"h":6.095,"l":6.03,"n":4385,"o":6.04,"t":"2025-08-21T04:00:00Z","v":785484,"vw":6.074781},{"c":6.03,"h":6.06,"l":5.99,"n":4196,"o":6.02,"t":"2025-08-22T04:00:00Z","v":914765,"vw":6.029863},{"c":6.08,"h":6.115,"l":6.06,"n":4056,"o":6.06,"t":"2025-08-25T04:00:00Z","v":559660,"vw":6.092393},{"c":6.12,"h":6.16,"l":6.08,"n":5871,"o":6.11,"t":"2025-08-26T04:00:00Z","v":1055505,"vw":6.119971},{"c":6.18,"h":6.2,"l":6.115,"n":8549,"o":6.14,"t":"2025-08-27T04:00:00Z","v":1393547,"vw":6.164468},{"c":5.92,"h":5.955,"l":5.88,"n":6648,"o":5.92,"t":"2025-08-28T04:00:00Z","v":814344,"vw":5.928399},{"c":5.88,"h":5.88,"l":5.805,"n":7282,"o":5.86,"t":"2025-08-29T04:00:00Z","v":1139938,"vw":5.842717},{"c":5.62,"h":5.62,"l":5.47,"n":7626,"o":5.54,"t":"2025-09-02T04:00:00Z","v":2013631,"vw":5.557431},{"c":5.57,"h":5.595,"l":5.525,"n":6287,"o":5.57,"t":"2025-09-03T04:00:00Z","v":1073930,"vw":5.563155},{"c":5.58,"h":5.58,"l":5.53,"n":3635,"o":5.55,"t":"2025-09-04T04:00:00Z","v":1123064,"vw":5.561052},{"c":5.54,"h":5.59,"l":5.495,"n":6885,"o":5.52,"t":"2025-09-05T04:00:00Z","v":1331865,"vw":5.529872},{"c":5.43,"h":5.45,"l":5.405,"n":6430,"o":5.44,"t":"2025-09-08T04:00:00Z","v":1209550,"vw":5.429526},{"c":5.48,"h":5.49,"l":5.36,"n":5565,"o":5.42,"t":"2025-09-09T04:00:00Z","v":1384410,"vw":5.451521},{"c":5.5,"h":5.51,"l":5.4,"n":9564,"o":5.44,"t":"2025-09-10T04:00:00Z","v":2894850,"vw":5.454437},{"c":5.53,"h":5.53,"l":5.37,"n":20245,"o":5.38,"t":"2025-09-11T04:00:00Z","v":8072881,"vw":5.458406},{"c":5.58,"h":5.59,"l":5.35,"n":21597,"o":5.38,"t":"2025-09-12T04:00:00Z","v":7463614,"vw":5.503996},{"c":5.7,"h":5.76,"l":5.67,"n":6409,"o":5.69,"t":"2025-09-15T04:00:00Z","v":1719511,"vw":5.724876},{"c":5.86,"h":5.88,"l":5.76,"n":7977,"o":5.76,"t":"2025-09-16T04:00:00Z","v":2709481,"vw":5.834734},{"c":5.87,"h":5.89,"l":5.7911,"n":10961,"o":5.83,"t":"2025-09-17T04:00:00Z","v":4038066,"vw":5.854835},{"c":5.9,"h":5.91,"l":5.765,"n":13627,"o":5.85,"t":"2025-09-18T04:00:00Z","v":8389844,"vw":5.842926},{"c":6.03,"h":6.04,"l":5.885,"n":12654,"o":5.9,"t":"2025-09-19T04:00:00Z","v":4126489,"vw":5.97644},{"c":6.08,"h":6.095,"l":6.02,"n":9426,"o":6.04,"t":"2025-09-22T04:00:00Z","v":2439230,"vw":6.056955},{"c":6.1,"h":6.11,"l":6.0113,"n":7566,"o":6.03,"t":"2025-09-23T04:00:00Z","v":2272323,"vw":6.064979},{"c":6.09,"h":6.11,"l":6.02,"n":8530,"o":6.03,"t":"2025-09-24T04:00:00Z","v":2726309,"vw":6.080854},{"c":6.02,"h":6.03,"l":5.965,"n":8344,"o":6.02,"t":"2025-09-25T04:00:00Z","v":2505023,"vw":6.009507},{"c":5.94,"h":5.96,"l":5.825,"n":12963,"o":5.88,"t":"2025-09-26T04:00:00Z","v":4815950,"vw":5.889877},{"c":5.95,"h":5.965,"l":5.87,"n":9422,"o":5.89,"t":"2025-09-29T04:00:00Z","v":3302841,"vw":5.928864},{"c":6.02,"h":6.02,"l":5.8977,"n":10899,"o":5.9,"t":"2025-09-30T04:00:00Z","v":4465695,"vw":5.972241},{"c":6.12,"h":6.12,"l":6.03,"n":7917,"o":6.09,"t":"2025-10-01T04:00:00Z","v":2335444,"vw":6.083218},{"c":6.18,"h":6.19,"l":6.09,"n":9928,"o":6.11,"t":"2025-10-02T04:00:00Z","v":3435916,"vw":6.138962},{"c":5.95,"h":5.99,"l":5.8835,"n":7235,"o":5.98,"t":"2025-10-03T04:00:00Z","v":2987607,"vw":5.930444},{"c":5.98,"h":6,"l":5.9012,"n":8311,"o":5.93,"t":"2025-10-06T04:00:00Z","v":3602723,"vw":5.969422},{"c":6.08,"h":6.09,"l":6.025,"n":5262,"o":6.06,"t":"2025-10-07T04:00:00Z","v":1659095,"vw":6.05976},{"c":5.99,"h":6.01,"l":5.93,"n":11333,"o":5.94,"t":"2025-10-08T04:00:00Z","v":3966860,"vw":5.981266},{"c":6.05,"h":6.1,"l":6.025,"n":12777,"o":6.06,"t":"2025-10-09T04:00:00Z","v":4156776,"vw":6.057122},{"c":5.98,"h":6.07,"l":5.97,"n":8104,"o":6.05,"t":"2025-10-10T04:00:00Z","v":3108788,"vw":6.030509},{"c":5.91,"h":5.99,"l":5.86,"n":6980,"o":5.98,"t":"2025-10-13T04:00:00Z","v":2314104,"vw":5.907839},{"c":5.54,"h":5.56,"l":5.42,"n":12434,"o":5.44,"t":"2025-10-14T04:00:00Z","v":5291384,"vw":5.516354},{"c":5.78,"h":5.7953,"l":5.65,"n":11256,"o":5.65,"t":"2025-10-15T04:00:00Z","v":3092819,"vw":5.763232},{"c":5.81,"h":5.81,"l":5.695,"n":10111,"o":5.79,"t":"2025-10-16T04:00:00Z","v":2934814,"vw":5.774279},{"c":5.71,"h":5.73,"l":5.59,"n":8274,"o":5.59,"t":"2025-10-17T04:00:00Z","v":3485159,"vw":5.689701},{"c":5.82,"h":5.84,"l":5.745,"n":3915,"o":5.76,"t":"2025-10-20T04:00:00Z","v":1475703,"vw":5.806457},{"c":5.86,"h":5.87,"l":5.78,"n":6497,"o":5.8,"t":"2025-10-21T04:00:00Z","v":2479254,"vw":5.84089},{"c":5.88,"h":5.92,"l":5.875,"n":6522,"o":5.89,"t":"2025-10-22T04:00:00Z","v":2689549,"vw":5.894935},{"c":5.89,"h":5.91,"l":5.87,"n":3736,"o":5.89,"t":"2025-10-23T04:00:00Z","v":1134763,"vw":5.889095},{"c":6.05,"h":6.115,"l":6.04,"n":7861,"o":6.08,"t":"2025-10-24T04:00:00Z","v":1242416,"vw":6.065092},{"c":6.03,"h":6.05,"l":5.97,"n":6059,"o":6.05,"t":"2025-10-27T04:00:00Z","v":1865487,"vw":6.015544},{"c":6.01,"h":6.05,"l":5.9815,"n":6282,"o":6.01,"t":"2025-10-28T04:00:00Z","v":1192218,"vw":6.016415},{"c":6.03,"h":6.06,"l":6,"n":4593,"o":6.05,"t":"2025-10-29T04:00:00Z","v":1130749,"vw":6.026105},{"c":5.86,"h":5.92,"l":5.86,"n":7925,"o":5.91,"t":"2025-10-30T04:00:00Z","v":2578694,"vw":5.891918},{"c":5.99,"h":5.99,"l":5.93,"n":4232,"o":5.94,"t":"2025-10-31T04:00:00Z","v":978615,"vw":5.963872},{"c":5.84,"h":5.86,"l":5.805,"n":5171,"o":5.82,"t":"2025-11-03T05:00:00Z","v":1136370,"vw":5.835393},{"c":5.78,"h":5.8,"l":5.76,"n":4780,"o":5.77,"t":"2025-11-04T05:00:00Z","v":1554711,"vw":5.782245},{"c":5.85,"h":5.89,"l":5.84,"n":4666,"o":5.84,"t":"2025-11-05T05:00:00Z","v":811181,"vw":5.870957},{"c":6.02,"h":6.1,"l":6.02,"n":5699,"o":6.06,"t":"2025-11-06T05:00:00Z","v":1063479,"vw":6.052303},{"c":5.81,"h":5.84,"l":5.76,"n":4375,"o":5.78,"t":"2025-11-07T05:00:00Z","v":861835,"vw":5.80702},{"c":5.79,"h":5.8,"l":5.725,"n":4618,"o":5.75,"t":"2025-11-10T05:00:00Z","v":1058823,"vw":5.778738},{"c":5.73,"h":5.76,"l":5.6246,"n":8374,"o":5.64,"t":"2025-11-11T05:00:00Z","v":2620803,"vw":5.688662},{"c":5.76,"h":5.79,"l":5.69,"n":6513,"o":5.7,"t":"2025-11-12T05:00:00Z","v":1710991,"vw":5.748848},{"c":5.66,"h":5.71,"l":5.65,"n":5365,"o":5.69,"t":"2025-11-13T05:00:00Z","v":1216874,"vw":5.676034},{"c":5.58,"h":5.61,"l":5.5,"n":5200,"o":5.53,"t":"2025-11-14T05:00:00Z","v":1418334,"vw":5.561298},{"c":5.6,"h":5.65,"l":5.53,"n":7536,"o":5.65,"t":"2025-11-17T05:00:00Z","v":2335477,"vw":5.590706},{"c":5.62,"h":5.64,"l":5.56,"n":7764,"o":5.56,"t":"2025-11-18T05:00:00Z","v":2458917,"vw":5.608637},{"c":5.65,"h":5.68,"l":5.6301,"n":4826,"o":5.65,"t":"2025-11-19T05:00:00Z","v":1024375,"vw":5.651201},{"c":5.68,"h":5.785,"l":5.67,"n":4002,"o":5.71,"t":"2025-11-20T05:00:00Z","v":1452535,"vw":5.705215},{"c":5.68,"h":5.68,"l":5.57,"n":4260,"o":5.58,"t":"2025-11-21T05:00:00Z","v":1112959,"vw":5.643489},{"c":5.64,"h":5.64,"l":5.595,"n":4960,"o":5.6,"t":"2025-11-24T05:00:00Z","v":1087018,"vw":5.624572},{"c":5.62,"h":5.63,"l":5.575,"n":4662,"o":5.59,"t":"2025-11-25T05:00:00Z","v":1064375,"vw":5.60716},{"c":5.63,"h":5.65,"l":5.6,"n":3956,"o":5.63,"t":"2025-11-26T05:00:00Z","v":954155,"vw":5.629845},{"c":5.59,"h":5.6,"l":5.555,"n":2826,"o":5.6,"t":"2025-11-28T05:00:00Z","v":763297,"vw":5.581379},{"c":5.67,"h":5.72,"l":5.655,"n":4684,"o":5.67,"t":"2025-12-01T05:00:00Z","v":1157541,"vw":5.683041},{"c":5.75,"h":5.785,"l":5.75,"n":2711,"o":5.76,"t":"2025-12-02T05:00:00Z","v":792316,"vw":5.765156},{"c":5.84,"h":5.845,"l":5.78,"n":2952,"o":5.79,"t":"2025-12-03T05:00:00Z","v":732640,"vw":5.833781},{"c":5.79,"h":5.8,"l":5.75,"n":3238,"o":5.79,"t":"2025-12-04T05:00:00Z","v":638607,"vw":5.784601},{"c":5.82,"h":5.84,"l":5.795,"n":3240,"o":5.82,"t":"2025-12-05T05:00:00Z","v":570710,"vw":5.811034},{"c":5.93,"h":5.98,"l":5.915,"n":3863,"o":5.93,"t":"2025-12-08T05:00:00Z","v":915861,"vw":5.937787},{"c":5.99,"h":6,"l":5.94,"n":3803,"o":5.94,"t":"2025-12-09T05:00:00Z","v":671162,"vw":5.982585},{"c":6.02,"h":6.04,"l":5.975,"n":4731,"o":6.01,"t":"2025-12-10T05:00:00Z","v":874075,"vw":6.001968},{"c":5.91,"h":5.96,"l":5.88,"n":4531,"o":5.91,"t":"2025-12-11T05:00:00Z","v":1083515,"vw":5.913996},{"c":6.07,"h":6.15,"l":6.04,"n":3538,"o":6.12,"t":"2025-12-12T05:00:00Z","v":791464,"vw":6.080112},{"c":6.1,"h":6.13,"l":6.073,"n":4141,"o":6.08,"t":"2025-12-15T05:00:00Z","v":996485,"vw":6.108605},{"c":5.96,"h":6.0076,"l":5.86,"n":5813,"o":5.98,"t":"2025-12-16T05:00:00Z","v":825782,"vw":5.937172},{"c":5.96,"h":5.995,"l":5.95,"n":3865,"o":5.96,"t":"2025-12-17T05:00:00Z","v":561170,"vw":5.964106},{"c":5.93,"h":5.99,"l":5.91,"n":4188,"o":5.98,"t":"2025-12-18T05:00:00Z","v":1237471,"vw":5.932398},{"c":5.9,"h":5.95,"l":5.9,"n":4114,"o":5.9,"t":"2025-12-19T05:00:00Z","v":1038217,"vw":5.92012},{"c":5.84,"h":5.89,"l":5.81,"n":3293,"o":5.89,"t":"2025-12-22T05:00:00Z","v":1181287,"vw":5.833654},{"c":5.81,"h":5.83,"l":5.79,"n":2722,"o":5.83,"t":"2025-12-23T05:00:00Z","v":510794,"vw":5.803539},{"c":5.81,"h":5.835,"l":5.8,"n":1463,"o":5.8,"t":"2025-12-24T05:00:00Z","v":261125,"vw":5.819376},{"c":5.74,"h":5.74,"l":5.6801,"n":2891,"o":5.73,"t":"2025-12-26T05:00:00Z","v":534953,"vw":5.713281},{"c":5.58,"h":5.6,"l":5.5344,"n":7468,"o":5.55,"t":"2025-12-29T05:00:00Z","v":1466210,"vw":5.568529},{"c":5.52,"h":5.52,"l":5.47,"n":5120,"o":5.49,"t":"2025-12-30T05:00:00Z","v":1353097,"vw":5.497104},{"c":5.47,"h":5.49,"l":5.45,"n":4646,"o":5.47,"t":"2025-12-31T05:00:00Z","v":931378,"vw":5.465219},{"c":5.59,"h":5.62,"l":5.565,"n":3846,"o":5.59,"t":"2026-01-02T05:00:00Z","v":876453,"vw":5.589871},{"c":5.64,"h":5.69,"l":5.61,"n":4507,"o":5.67,"t":"2026-01-05T05:00:00Z","v":763506,"vw":5.642213},{"c":5.68,"h":5.78,"l":5.68,"n":4318,"o":5.71,"t":"2026-01-06T05:00:00Z","v":1140943,"vw":5.698933},{"c":5.66,"h":5.72,"l":5.62,"n":4807,"o":5.7,"t":"2026-01-07T05:00:00Z","v":1275733,"vw":5.64805},{"c":5.7,"h":5.71,"l":5.66,"n":4117,"o":5.67,"t":"2026-01-08T05:00:00Z","v":925271,"vw":5.693444},{"c":5.61,"h":5.69,"l":5.6,"n":5575,"o":5.69,"t":"2026-01-09T05:00:00Z","v":1256824,"vw":5.616897},{"c":5.68,"h":5.71,"l":5.65,"n":5144,"o":5.68,"t":"2026-01-12T05:00:00Z","v":943277,"vw":5.671512},{"c":5.71,"h":5.84,"l":5.7,"n":8279,"o":5.7,"t":"2026-01-13T05:00:00Z","v":2100318,"vw":5.760752},{"c":5.81,"h":5.83,"l":5.755,"n":6218,"o":5.78,"t":"2026-01-14T05:00:00Z","v":1388328,"vw":5.804777},{"c":5.88,"h":5.94,"l":5.86,"n":5410,"o":5.86,"t":"2026-01-15T05:00:00Z","v":1282992,"vw":5.898742},{"c":6.09,"h":6.09,"l":5.945,"n":6333,"o":6,"t":"2026-01-16T05:00:00Z","v":1619732,"vw":6.021357},{"c":6.13,"h":6.145,"l":5.94,"n":7405,"o":6.04,"t":"2026-01-20T05:00:00Z","v":1699972,"vw":6.102686},{"c":6.12,"h":6.155,"l":6.085,"n":4498,"o":6.15,"t":"2026-01-21T05:00:00Z","v":934307,"vw":6.126497},{"c":6.56,"h":6.57,"l":6.41,"n":5989,"o":6.41,"t":"2026-01-22T05:00:00Z","v":1114984,"vw":6.529466},{"c":6.54,"h":6.565,"l":6.49,"n":4395,"o":6.52,"t":"2026-01-23T05:00:00Z","v":824452,"vw":6.539572},{"c":6.61,"h":6.67,"l":6.595,"n":5074,"o":6.63,"t":"2026-01-26T05:00:00Z","v":1002623,"vw":6.629553},{"c":6.59,"h":6.62,"l":6.51,"n":4351,"o":6.6,"t":"2026-01-27T05:00:00Z","v":507531,"vw":6.593446},{"c":6.61,"h":6.665,"l":6.6,"n":4105,"o":6.62,"t":"2026-01-28T05:00:00Z","v":724590,"vw":6.636252},{"c":6.69,"h":6.715,"l":6.645,"n":4338,"o":6.65,"t":"2026-01-29T05:00:00Z","v":1052688,"vw":6.676904},{"c":6.66,"h":6.74,"l":6.62,"n":4929,"o":6.73,"t":"2026-01-30T05:00:00Z","v":591187,"vw":6.656343},{"c":6.52,"h":6.59,"l":6.5,"n":4727,"o":6.59,"t":"2026-02-02T05:00:00Z","v":771183,"vw":6.532126},{"c":6.71,"h":6.77,"l":6.65,"n":5215,"o":6.74,"t":"2026-02-03T05:00:00Z","v":991834,"vw":6.710218},{"c":6.7,"h":6.78,"l":6.67,"n":5428,"o":6.75,"t":"2026-02-04T05:00:00Z","v":990902,"vw":6.695739},{"c":6.61,"h":6.67,"l":6.555,"n":4400,"o":6.63,"t":"2026-02-05T05:00:00Z","v":950859,"vw":6.605458},{"c":6.56,"h":6.595,"l":6.4406,"n":3676,"o":6.57,"t":"2026-02-06T05:00:00Z","v":1057897,"vw":6.563156},{"c":6.68,"h":6.7,"l":6.6214,"n":4164,"o":6.66,"t":"2026-02-09T05:00:00Z","v":796666,"vw":6.673973},{"c":6.71,"h":6.75,"l":6.67,"n":3544,"o":6.7,"t":"2026-02-10T05:00:00Z","v":522311,"vw":6.718379},{"c":6.96,"h":6.97,"l":6.8,"n":6524,"o":6.8,"t":"2026-02-11T05:00:00Z","v":1558229,"vw":6.928824},{"c":7.01,"h":7.07,"l":6.98,"n":5021,"o":7.05,"t":"2026-02-12T05:00:00Z","v":1180407,"vw":7.014323},{"c":7.05,"h":7.12,"l":7.035,"n":4661,"o":7.05,"t":"2026-02-13T05:00:00Z","v":1173424,"vw":7.060787},{"c":7.15,"h":7.18,"l":7.02,"n":5893,"o":7.02,"t":"2026-02-17T05:00:00Z","v":1820649,"vw":7.139009},{"c":7.02,"h":7.15,"l":7.02,"n":3325,"o":7.15,"t":"2026-02-18T05:00:00Z","v":694618,"vw":7.050318},{"c":6.87,"h":6.93,"l":6.81,"n":3892,"o":6.93,"t":"2026-02-19T05:00:00Z","v":609084,"vw":6.870829},{"c":7,"h":7.01,"l":6.9,"n":3124,"o":6.9,"t":"2026-02-20T05:00:00Z","v":889597,"vw":6.98249},{"c":6.97,"h":7.025,"l":6.925,"n":6454,"o":7.01,"t":"2026-02-23T05:00:00Z","v":1076754,"vw":6.957485},{"c":7,"h":7,"l":6.91,"n":5422,"o":6.96,"t":"2026-02-24T05:00:00Z","v":981970,"vw":6.966783},{"c":6.94,"h":6.98,"l":6.9,"n":4161,"o":6.98,"t":"2026-02-25T05:00:00Z","v":647322,"vw":6.93675},{"c":6.87,"h":6.93,"l":6.82,"n":4841,"o":6.93,"t":"2026-02-26T05:00:00Z","v":902377,"vw":6.85603},{"c":6.74,"h":6.74,"l":6.63,"n":5714,"o":6.7,"t":"2026-02-27T05:00:00Z","v":1418405,"vw":6.699585},{"c":6.58,"h":6.59,"l":6.5,"n":6886,"o":6.54,"t":"2026-03-02T05:00:00Z","v":1766873,"vw":6.548735},{"c":6.58,"h":6.5885,"l":6.41,"n":9123,"o":6.46,"t":"2026-03-03T05:00:00Z","v":1848796,"vw":6.502654},{"c":6.47,"h":6.485,"l":6.31,"n":9179,"o":6.32,"t":"2026-03-04T05:00:00Z","v":2091879,"vw":6.427249},{"c":6.17,"h":6.31,"l":6.06,"n":10099,"o":6.31,"t":"2026-03-05T05:00:00Z","v":2329904,"vw":6.152079},{"c":6.08,"h":6.19,"l":6.06,"n":7962,"o":6.06,"t":"2026-03-06T05:00:00Z","v":1445505,"vw":6.102809},{"c":6.14,"h":6.155,"l":5.945,"n":8144,"o":6.04,"t":"2026-03-09T04:00:00Z","v":1447658,"vw":6.080911},{"c":6.25,"h":6.355,"l":6.235,"n":6632,"o":6.3,"t":"2026-03-10T04:00:00Z","v":1237581,"vw":6.283314},{"c":6.15,"h":6.23,"l":6.1113,"n":3969,"o":6.23,"t":"2026-03-11T04:00:00Z","v":935891,"vw":6.153086},{"c":6.21,"h":6.245,"l":6.09,"n":5457,"o":6.19,"t":"2026-03-12T04:00:00Z","v":2134247,"vw":6.205571},{"c":6.15,"h":6.24,"l":6.1284,"n":4506,"o":6.21,"t":"2026-03-13T04:00:00Z","v":843754,"vw":6.153381},{"c":6.21,"h":6.22,"l":6.16,"n":4370,"o":6.22,"t":"2026-03-16T04:00:00Z","v":1046811,"vw":6.191188},{"c":6.24,"h":6.27,"l":6.2,"n":5512,"o":6.25,"t":"2026-03-17T04:00:00Z","v":1176811,"vw":6.22121},{"c":6.12,"h":6.17,"l":6.115,"n":3426,"o":6.15,"t":"2026-03-18T04:00:00Z","v":613166,"vw":6.138009},{"c":6.14,"h":6.22,"l":6.0587,"n":4098,"o":6.22,"t":"2026-03-19T04:00:00Z","v":987402,"vw":6.11985},{"c":6.07,"h":6.14,"l":6.04,"n":5031,"o":6.14,"t":"2026-03-20T04:00:00Z","v":1219627,"vw":6.067049},{"c":6.14,"h":6.18,"l":6.045,"n":8152,"o":6.08,"t":"2026-03-23T04:00:00Z","v":1761445,"vw":6.130152},{"c":6.06,"h":6.09,"l":5.9101,"n":11611,"o":5.95,"t":"2026-03-24T04:00:00Z","v":3175085,"vw":6.034507},{"c":6.11,"h":6.16,"l":6.095,"n":6102,"o":6.16,"t":"2026-03-25T04:00:00Z","v":931507,"vw":6.124696},{"c":5.95,"h":6.06,"l":5.95,"n":10377,"o":6.01,"t":"2026-03-26T04:00:00Z","v":2926014,"vw":6.010404},{"c":5.99,"h":6.035,"l":5.96,"n":6391,"o":5.96,"t":"2026-03-27T04:00:00Z","v":1809404,"vw":5.994217},{"c":5.91,"h":5.98,"l":5.905,"n":6620,"o":5.98,"t":"2026-03-30T04:00:00Z","v":1575748,"vw":5.926785},{"c":6.03,"h":6.08,"l":5.975,"n":12414,"o":5.98,"t":"2026-03-31T04:00:00Z","v":3114646,"vw":6.018959},{"c":6.06,"h":6.09,"l":6.035,"n":4902,"o":6.08,"t":"2026-04-01T04:00:00Z","v":1028474,"vw":6.059965},{"c":6.02,"h":6.03,"l":5.925,"n":4916,"o":5.97,"t":"2026-04-02T04:00:00Z","v":998564,"vw":6.001534},{"c":6.04,"h":6.08,"l":6.02,"n":3794,"o":6.03,"t":"2026-04-06T04:00:00Z","v":711590,"vw":6.047787},{"c":5.96,"h":5.985,"l":5.88,"n":6818,"o":5.97,"t":"2026-04-07T04:00:00Z","v":1902978,"vw":5.937588},{"c":6.22,"h":6.315,"l":6.2,"n":4772,"o":6.2,"t":"2026-04-08T04:00:00Z","v":1452443,"vw":6.256958},{"c":6.39,"h":6.39,"l":6.2001,"n":7732,"o":6.25,"t":"2026-04-09T04:00:00Z","v":2022739,"vw":6.333045},{"c":6.51,"h":6.5457,"l":6.45,"n":4702,"o":6.45,"t":"2026-04-10T04:00:00Z","v":565726,"vw":6.50195},{"c":6.41,"h":6.42,"l":6.29,"n":3908,"o":6.31,"t":"2026-04-13T04:00:00Z","v":632642,"vw":6.386896},{"c":6.42,"h":6.505,"l":6.39,"n":5860,"o":6.45,"t":"2026-04-14T04:00:00Z","v":1296795,"vw":6.440395},{"c":6.44,"h":6.49,"l":6.43,"n":4573,"o":6.45,"t":"2026-04-15T04:00:00Z","v":715570,"vw":6.455198},{"c":6.48,"h":6.505,"l":6.44,"n":4135,"o":6.46,"t":"2026-04-16T04:00:00Z","v":797826,"vw":6.477943},{"c":6.62,"h":6.68,"l":6.56,"n":5768,"o":6.57,"t":"2026-04-17T04:00:00Z","v":1047460,"vw":6.630594},{"c":6.53,"h":6.6,"l":6.53,"n":3346,"o":6.6,"t":"2026-04-20T04:00:00Z","v":546075,"vw":6.550098},{"c":6.32,"h":6.5,"l":6.31,"n":4514,"o":6.5,"t":"2026-04-21T04:00:00Z","v":766609,"vw":6.347892},{"c":6.28,"h":6.4,"l":6.255,"n":5526,"o":6.4,"t":"2026-04-22T04:00:00Z","v":734702,"vw":6.279218},{"c":6.33,"h":6.355,"l":6.27,"n":3924,"o":6.29,"t":"2026-04-23T04:00:00Z","v":657885,"vw":6.327797},{"c":6.36,"h":6.38,"l":6.3,"n":2769,"o":6.34,"t":"2026-04-24T04:00:00Z","v":384307,"vw":6.35813},{"c":6.43,"h":6.4975,"l":6.39,"n":5611,"o":6.39,"t":"2026-04-27T04:00:00Z","v":777675,"vw":6.458494},{"c":6.3,"h":6.4,"l":6.28,"n":3148,"o":6.4,"t":"2026-04-28T04:00:00Z","v":552430,"vw":6.298046},{"c":6.23,"h":6.28,"l":6.195,"n":2186,"o":6.24,"t":"2026-04-29T04:00:00Z","v":487889,"vw":6.240429},{"c":6.32,"h":6.325,"l":6.19,"n":5172,"o":6.23,"t":"2026-04-30T04:00:00Z","v":876665,"vw":6.269685},{"c":6.35,"h":6.4,"l":6.28,"n":2709,"o":6.35,"t":"2026-05-01T04:00:00Z","v":1317310,"vw":6.352297},{"c":6.2,"h":6.25,"l":6.1252,"n":6110,"o":6.16,"t":"2026-05-04T04:00:00Z","v":1191960,"vw":6.19448},{"c":6.42,"h":6.46,"l":6.35,"n":3978,"o":6.38,"t":"2026-05-05T04:00:00Z","v":1065607,"vw":6.424186},{"c":6.54,"h":6.565,"l":6.5,"n":5420,"o":6.5,"t":"2026-05-06T04:00:00Z","v":619068,"vw":6.536374},{"c":6.53,"h":6.61,"l":6.53,"n":6499,"o":6.58,"t":"2026-05-07T04:00:00Z","v":771033,"vw":6.567813},{"c":6.64,"h":6.695,"l":6.63,"n":4742,"o":6.65,"t":"2026-05-08T04:00:00Z","v":764574,"vw":6.660951},{"c":6.74,"h":6.85,"l":6.675,"n":8121,"o":6.82,"t":"2026-05-11T04:00:00Z","v":936937,"vw":6.768726},{"c":6.37,"h":6.485,"l":6.35,"n":10156,"o":6.47,"t":"2026-05-12T04:00:00Z","v":1029204,"vw":6.398633},{"c":6.32,"h":6.35,"l":6.305,"n":6021,"o":6.35,"t":"2026-05-13T04:00:00Z","v":892002,"vw":6.328048},{"c":6.27,"h":6.345,"l":6.25,"n":4308,"o":6.34,"t":"2026-05-14T04:00:00Z","v":578925,"vw":6.292401},{"c":6.05,"h":6.15,"l":6.0414,"n":6170,"o":6.15,"t":"2026-05-15T04:00:00Z","v":1016464,"vw":6.082103},{"c":5.96,"h":6.04,"l":5.9,"n":7614,"o":6.04,"t":"2026-05-18T04:00:00Z","v":1545933,"vw":5.945621},{"c":5.94,"h":5.99,"l":5.905,"n":4577,"o":5.98,"t":"2026-05-19T04:00:00Z","v":848481,"vw":5.943601},{"c":6.01,"h":6.02,"l":5.92,"n":6998,"o":5.93,"t":"2026-05-20T04:00:00Z","v":980843,"vw":5.986358},{"c":5.82,"h":5.9,"l":5.715,"n":9897,"o":5.85,"t":"2026-05-21T04:00:00Z","v":2466016,"vw":5.812573},{"c":5.83,"h":5.87,"l":5.785,"n":7211,"o":5.84,"t":"2026-05-22T04:00:00Z","v":1290672,"vw":5.829632},{"c":5.69,"h":5.89,"l":5.68,"n":6165,"o":5.81,"t":"2026-05-26T04:00:00Z","v":1143203,"vw":5.72423},{"c":5.7,"h":5.735,"l":5.68,"n":4228,"o":5.71,"t":"2026-05-27T04:00:00Z","v":803532,"vw":5.708292},{"c":5.67,"h":5.73,"l":5.65,"n":5401,"o":5.7,"t":"2026-05-28T04:00:00Z","v":802927,"vw":5.689199},{"c":5.72,"h":5.77,"l":5.66,"n":6335,"o":5.72,"t":"2026-05-29T04:00:00Z","v":1033019,"vw":5.735541},{"c":5.71,"h":5.72,"l":5.625,"n":7262,"o":5.67,"t":"2026-06-01T04:00:00Z","v":1782367,"vw":5.678853},{"c":5.96,"h":5.975,"l":5.87,"n":10169,"o":5.87,"t":"2026-06-02T04:00:00Z","v":2993884,"vw":5.941017},{"c":5.88,"h":5.89,"l":5.78,"n":11126,"o":5.88,"t":"2026-06-03T04:00:00Z","v":3191779,"vw":5.85883},{"c":5.92,"h":5.93,"l":5.84,"n":11665,"o":5.86,"t":"2026-06-04T04:00:00Z","v":3654076,"vw":5.891055},{"c":5.77,"h":5.835,"l":5.74,"n":11383,"o":5.78,"t":"2026-06-05T04:00:00Z","v":3766020,"vw":5.786031},{"c":5.76,"h":5.875,"l":5.76,"n":7575,"o":5.82,"t":"2026-06-08T04:00:00Z","v":1976430,"vw":5.812737},{"c":5.7,"h":5.88,"l":5.65,"n":6996,"o":5.86,"t":"2026-06-09T04:00:00Z","v":1465352,"vw":5.728747},{"c":5.72,"h":5.74,"l":5.67,"n":7226,"o":5.71,"t":"2026-06-10T04:00:00Z","v":2130110,"vw":5.71028},{"c":5.87,"h":5.89,"l":5.74,"n":6401,"o":5.76,"t":"2026-06-11T04:00:00Z","v":1261798,"vw":5.826693},{"c":5.98,"h":6.01,"l":5.94,"n":6669,"o":5.98,"t":"2026-06-12T04:00:00Z","v":1203326,"vw":5.977341},{"c":6.16,"h":6.295,"l":6.16,"n":9415,"o":6.26,"t":"2026-06-15T04:00:00Z","v":2370505,"vw":6.251336},{"c":6.12,"h":6.19,"l":6.1,"n":9102,"o":6.17,"t":"2026-06-16T04:00:00Z","v":1530387,"vw":6.132815},{"c":5.97,"h":6.12,"l":5.945,"n":6409,"o":6.12,"t":"2026-06-17T04:00:00Z","v":1912149,"vw":6.002878},{"c":6.11,"h":6.18,"l":6.1,"n":5663,"o":6.11,"t":"2026-06-18T04:00:00Z","v":1733548,"vw":6.12162},{"c":6.07,"h":6.11,"l":6.015,"n":5817,"o":6.1,"t":"2026-06-22T04:00:00Z","v":1286941,"vw":6.060201},{"c":6.04,"h":6.0561,"l":5.91,"n":5325,"o":5.96,"t":"2026-06-23T04:00:00Z","v":723748,"vw":6.025254},{"c":6,"h":6.015,"l":5.93,"n":11948,"o":5.95,"t":"2026-06-24T04:00:00Z","v":3398927,"vw":5.991867},{"c":6.02,"h":6.035,"l":5.925,"n":14204,"o":5.98,"t":"2026-06-25T04:00:00Z","v":3491049,"vw":5.986137},{"c":6.02,"h":6.0599,"l":5.95,"n":8167,"o":5.97,"t":"2026-06-26T04:00:00Z","v":1715145,"vw":6.012212},{"c":5.96,"h":5.98,"l":5.855,"n":12586,"o":5.92,"t":"2026-06-29T04:00:00Z","v":4495779,"vw":5.949791},{"c":5.88,"h":5.895,"l":5.765,"n":17641,"o":5.8,"t":"2026-06-30T04:00:00Z","v":3988806,"vw":5.829821},{"c":5.9,"h":5.92,"l":5.845,"n":11219,"o":5.86,"t":"2026-07-01T04:00:00Z","v":2746264,"vw":5.892796},{"c":5.84,"h":5.93,"l":5.815,"n":11480,"o":5.84,"t":"2026-07-02T04:00:00Z","v":2998389,"vw":5.877147},{"c":5.85,"h":5.87,"l":5.73,"n":8754,"o":5.77,"t":"2026-07-06T04:00:00Z","v":2515329,"vw":5.828248},{"c":5.77,"h":5.86,"l":5.75,"n":10007,"o":5.83,"t":"2026-07-07T04:00:00Z","v":2759025,"vw":5.811892},{"c":5.67,"h":5.72,"l":5.645,"n":8157,"o":5.7,"t":"2026-07-08T04:00:00Z","v":2262465,"vw":5.68246},{"c":5.65,"h":5.66,"l":5.585,"n":5615,"o":5.66,"t":"2026-07-09T04:00:00Z","v":1398927,"vw":5.633764},{"c":5.74,"h":5.77,"l":5.68,"n":5071,"o":5.68,"t":"2026-07-10T04:00:00Z","v":1080324,"vw":5.749019},{"c":5.8,"h":5.855,"l":5.77,"n":6116,"o":5.77,"t":"2026-07-13T04:00:00Z","v":1693104,"vw":5.817909},{"c":5.9,"h":5.93,"l":5.86,"n":5789,"o":5.87,"t":"2026-07-14T04:00:00Z","v":1421529,"vw":5.893538},{"c":5.89,"h":5.93,"l":5.875,"n":4473,"o":5.93,"t":"2026-07-15T04:00:00Z","v":966772,"vw":5.901982},{"c":5.97,"h":6.005,"l":5.91,"n":5130,"o":5.91,"t":"2026-07-16T04:00:00Z","v":1155616,"vw":5.978791},{"c":5.72,"h":5.92,"l":5.705,"n":8660,"o":5.88,"t":"2026-07-17T04:00:00Z","v":1962617,"vw":5.786295},{"c":5.82,"h":5.852,"l":5.78,"n":8037,"o":5.81,"t":"2026-07-20T04:00:00Z","v":1798628,"vw":5.81458},{"c":5.9,"h":5.925,"l":5.87,"n":4573,"o":5.89,"t":"2026-07-21T04:00:00Z","v":878799,"vw":5.906276},{"c":5.87,"h":5.925,"l":5.86,"n":3943,"o":5.9,"t":"2026-07-22T04:00:00Z","v":691728,"vw":5.881078},{"c":5.6,"h":5.62,"l":5.52,"n":16719,"o":5.57,"t":"2026-07-23T04:00:00Z","v":5801169,"vw":5.590326},{"c":5.56,"h":5.57,"l":5.46,"n":10610,"o":5.46,"t":"2026-07-24T04:00:00Z","v":2752323,"vw":5.524756},{"c":5.5,"h":5.54,"l":5.44,"n":15344,"o":5.54,"t":"2026-07-27T04:00:00Z","v":3761962,"vw":5.486462},{"c":5.49,"h":5.51,"l":5.425,"n":17223,"o":5.43,"t":"2026-07-28T04:00:00Z","v":5655725,"vw":5.479916},{"c":5.4,"h":5.45,"l":5.39,"n":23766,"o":5.42,"t":"2026-07-29T04:00:00Z","v":7096150,"vw":5.418437},{"c":5.42,"h":5.44,"l":5.29,"n":17529,"o":5.31,"t":"2026-07-30T04:00:00Z","v":5476587,"vw":5.391962},{"c":5.38,"h":5.395,"l":5.29,"n":10133,"o":5.37,"t":"2026-07-31T04:00:00Z","v":2892997,"vw":5.359239},{"c":5.52,"h":5.56,"l":5.5,"n":9641,"o":5.51,"t":"2026-08-03T04:00:00Z","v":1219921,"vw":5.530989},{"c":5.6,"h":5.67,"l":5.585,"n":13120,"o":5.65,"t":"2026-08-04T04:00:00Z","v":1665520,"vw":5.618503},{"c":5.43,"h":5.636,"l":5.405,"n":12501,"o":5.58,"t":"2026-08-05T04:00:00Z","v":2816364,"vw":5.460813},{"c":5.47,"h":5.51,"l":5.43,"n":4447,"o":5.43,"t":"2026-08-06T04:00:00Z","v":904919,"vw":5.482803},{"c":5.5,"h":5.52,"l":5.415,"n":5229,"o":5.5,"t":"2026-08-07T04:00:00Z","v":1354159,"vw":5.488042},{"c":5.5,"h":5.51,"l":5.435,"n":5569,"o":5.5,"t":"2026-08-10T04:00:00Z","v":1306521,"vw":5.489743},{"c":5.42,"h":5.5,"l":5.4,"n":11459,"o":5.5,"t":"2026-08-11T04:00:00Z","v":3417410,"vw":5.443245},{"c":5.45,"h":5.5,"l":5.43,"n":6968,"o":5.47,"t":"2026-08-12T04:00:00Z","v":1289525,"vw":5.453066},{"c":5.42,"h":5.48,"l":5.405,"n":5873,"o":5.46,"t":"2026-08-13T04:00:00Z","v":1399319,"vw":5.435174},{"c":5.46,"h":5.48,"l":5.365,"n":5604,"o":5.41,"t":"2026-08-14T04:00:00Z","v":1242311,"vw":5.434555},{"c":5.42,"h":5.43,"l":5.335,"n":11626,"o":5.35,"t":"2026-08-17T04:00:00Z","v":2062446,"vw":5.410614},{"c":5.4,"h":5.495,"l":5.39,"n":6438,"o":5.41,"t":"2026-08-18T04:00:00Z","v":1410022,"vw":5.433989},{"c":5.43,"h":5.4962,"l":5.42,"n":6068,"o":5.44,"t":"2026-08-19T04:00:00Z","v":1062542,"vw":5.439985},{"c":5.4,"h":5.405,"l":5.34,"n":6705,"o":5.4,"t":"2026-08-20T04:00:00Z","v":1634560,"vw":5.372858},{"c":5.46,"h":5.485,"l":5.445,"n":4010,"o":5.46,"t":"2026-08-21T04:00:00Z","v":655619,"vw":5.460166},{"c":5.42,"h":5.44,"l":5.38,"n":5625,"o":5.41,"t":"2026-08-24T04:00:00Z","v":1273934,"vw":5.413618},{"c":5.42,"h":5.42,"l":5.365,"n":3095,"o":5.39,"t":"2026-08-25T04:00:00Z","v":728001,"vw":5.402564},{"c":5.42,"h":5.465,"l":5.4,"n":4003,"o":5.46,"t":"2026-08-26T04:00:00Z","v":733047,"vw":5.424419},{"c":5.4,"h":5.41,"l":5.33,"n":9213,"o":5.38,"t":"2026-08-27T04:00:00Z","v":3202983,"vw":5.380188},{"c":5.4,"h":5.44,"l":5.38,"n":3798,"o":5.44,"t":"2026-08-28T04:00:00Z","v":827466,"vw":5.396492},{"c":5.03,"h":5.06,"l":4.9,"n":17468,"o":4.91,"t":"2026-08-31T04:00:00Z","v":8615320,"vw":4.991452},{"c":5.02,"h":5.08,"l":4.97,"n":14466,"o":4.98,"t":"2026-09-01T04:00:00Z","v":4504879,"vw":5.039674},{"c":5.08,"h":5.12,"l":5.06,"n":6941,"o":5.07,"t":"2026-09-02T04:00:00Z","v":1815085,"vw":5.084732},{"c":5.06,"h":5.08,"l":5.02,"n":4797,"o":5.08,"t":"2026-09-03T04:00:00Z","v":2418753,"vw":5.052664},{"c":5.1,"h":5.12,"l":5.07,"n":5355,"o":5.09,"t":"2026-09-04T04:00:00Z","v":2464296,"vw":5.100768},{"c":5.25,"h":5.27,"l":5.12,"n":5565,"o":5.12,"t":"2026-09-08T04:00:00Z","v":2749490,"vw":5.236672},{"c":5.27,"h":5.36,"l":5.2408,"n":5752,"o":5.29,"t":"2026-09-09T04:00:00Z","v":1269186,"vw":5.278434},{"c":5.27,"h":5.28,"l":5.205,"n":4358,"o":5.22,"t":"2026-09-10T04:00:00Z","v":1959116,"vw":5.245584},{"c":5.37,"h":5.425,"l":5.34,"n":5701,"o":5.35,"t":"2026-09-11T04:00:00Z","v":1373062,"vw":5.373732},{"c":5.32,"h":5.3499,"l":5.275,"n":3720,"o":5.3,"t":"2026-09-14T04:00:00Z","v":818766,"vw":5.315365},{"c":5.19,"h":5.22,"l":5.155,"n":6687,"o":5.19,"t":"2026-09-15T04:00:00Z","v":1815832,"vw":5.183309},{"c":4.93,"h":5.01,"l":4.815,"n":12557,"o":4.94,"t":"2026-09-16T04:00:00Z","v":4957724,"vw":4.916992},{"c":5.1,"h":5.14,"l":5.0501,"n":6804,"o":5.06,"t":"2026-09-17T04:00:00Z","v":2085685,"vw":5.099668},{"c":5.1,"h":5.12,"l":5.01,"n":11152,"o":5.02,"t":"2026-09-18T04:00:00Z","v":3027423,"vw":5.069229},{"c":5.17,"h":5.19,"l":5.1,"n":5608,"o":5.1,"t":"2026-09-21T04:00:00Z","v":1450843,"vw":5.160379},{"c":5.19,"h":5.25,"l":5.18,"n":3782,"o":5.21,"t":"2026-09-22T04:00:00Z","v":1139145,"vw":5.19605},{"c":5.16,"h":5.22,"l":5.15,"n":4464,"o":5.19,"t":"2026-09-23T04:00:00Z","v":1020787,"vw":5.172369},{"c":5.13,"h":5.165,"l":5.12,"n":8154,"o":5.15,"t":"2026-09-24T04:00:00Z","v":2778699,"vw":5.134846},{"c":5.17,"h":5.18,"l":5.13,"n":4397,"o":5.15,"t":"2026-09-25T04:00:00Z","v":1085987,"vw":5.159633},{"c":5.1,"h":5.12,"l":5.055,"n":8791,"o":5.07,"t":"2026-09-28T04:00:00Z","v":3703895,"vw":5.094193},{"c":5.08,"h":5.09,"l":4.98,"n":12220,"o":4.99,"t":"2026-09-29T04:00:00Z","v":5568396,"vw":5.042728},{"c":4.94,"h":5.005,"l":4.93,"n":12011,"o":4.93,"t":"2026-09-30T04:00:00Z","v":5307464,"vw":4.968121},{"c":5.02,"h":5.1,"l":5,"n":6382,"o":5.08,"t":"2026-10-01T04:00:00Z","v":1846837,"vw":5.029049},{"c":5.04,"h":5.085,"l":4.995,"n":7612,"o":5.06,"t":"2026-10-02T04:00:00Z","v":1660415,"vw":5.025179},{"c":5.18,"h":5.2,"l":5.1,"n":5986,"o":5.12,"t":"2026-10-05T04:00:00Z","v":1641916,"vw":5.172696},{"c":5.17,"h":5.22,"l":5.17,"n":5384,"o":5.21,"t":"2026-10-06T04:00:00Z","v":1097271,"vw":5.180581},{"c":5.12,"h":5.14,"l":5.061,"n":7357,"o":5.08,"t":"2026-10-07T04:00:00Z","v":1543926,"vw":5.109528},{"c":5.12,"h":5.16,"l":5.095,"n":4273,"o":5.13,"t":"2026-10-08T04:00:00Z","v":1311409,"vw":5.1208},{"c":5.02,"h":5.1,"l":5,"n":6451,"o":5.1,"t":"2026-10-09T04:00:00Z","v":1480175,"vw":5.026064},{"c":5.01,"h":5.02,"l":4.96,"n":5339,"o":5,"t":"2026-10-12T04:00:00Z","v":1647956,"vw":4.999335},{"c":5.11,"h":5.11,"l":5.07,"n":5888,"o":5.08,"t":"2026-10-13T04:00:00Z","v":1588038,"vw":5.091923},{"c":5.03,"h":5.095,"l":5.01,"n":6171,"o":5.07,"t":"2026-10-14T04:00:00Z","v":1603593,"vw":5.02994},{"c":4.98,"h":5.015,"l":4.95,"n":5271,"o":4.985,"t":"2026-10-15T04:00:00Z","v":1657401,"vw":4.976069},{"c":4.93,"h":4.975,"l":4.895,"n":4734,"o":4.96,"t":"2026-10-16T04:00:00Z","v":1289382,"vw":4.927846},{"c":4.87,"h":4.92,"l":4.86,"n":7958,"o":4.9,"t":"2026-10-19T04:00:00Z","v":3863368,"vw":4.890507},{"c":4.97,"h":4.985,"l":4.89,"n":5317,"o":4.89,"t":"2026-10-20T04:00:00Z","v":1301341,"vw":4.961492},{"c":4.91,"h":4.915,"l":4.835,"n":7389,"o":4.85,"t":"2026-10-21T04:00:00Z","v":2584720,"vw":4.887924},{"c":4.78,"h":4.8,"l":4.72,"n":11714,"o":4.72,"t":"2026-10-22T04:00:00Z","v":4361176,"vw":4.754468}],"volatilityBars":[{"c":4.99,"h":5.1,"l":4.98,"n":7,"o":5,"t":"2026-09-21T08:00:00Z","v":4398,"vw":4.993311},{"c":5,"h":5,"l":4.99,"n":5,"o":5,"t":"2026-09-21T08:15:00Z","v":2800,"vw":4.994643},{"c":4.995,"h":5,"l":4.995,"n":6,"o":5,"t":"2026-09-21T08:30:00Z","v":3900,"vw":4.999872},{"c":4.98,"h":4.98,"l":4.96,"n":10,"o":4.97,"t":"2026-09-21T09:00:00Z","v":14107,"vw":4.971321},{"c":5.0808,"h":5.0808,"l":5.0808,"n":1,"o":5.0808,"t":"2026-09-21T11:30:00Z","v":1500,"vw":5.0808},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-09-21T12:00:00Z","v":5836,"vw":5.08},{"c":5.1,"h":5.1,"l":5.1,"n":6,"o":5.1,"t":"2026-09-21T13:15:00Z","v":786,"vw":5.1},{"c":5.13,"h":5.135,"l":5.1,"n":445,"o":5.1,"t":"2026-09-21T13:30:00Z","v":97634,"vw":5.117161},{"c":5.125,"h":5.135,"l":5.12,"n":219,"o":5.125,"t":"2026-09-21T13:45:00Z","v":82355,"vw":5.1327},{"c":5.12,"h":5.13,"l":5.12,"n":112,"o":5.13,"t":"2026-09-21T14:00:00Z","v":12826,"vw":5.122895},{"c":5.12,"h":5.125,"l":5.12,"n":84,"o":5.12,"t":"2026-09-21T14:15:00Z","v":9515,"vw":5.121147},{"c":5.13,"h":5.13,"l":5.12,"n":167,"o":5.12,"t":"2026-09-21T14:30:00Z","v":19080,"vw":5.125319},{"c":5.145,"h":5.145,"l":5.12,"n":165,"o":5.125,"t":"2026-09-21T14:45:00Z","v":27590,"vw":5.134484},{"c":5.165,"h":5.17,"l":5.15,"n":213,"o":5.15,"t":"2026-09-21T15:00:00Z","v":34387,"vw":5.159021},{"c":5.165,"h":5.175,"l":5.16,"n":126,"o":5.165,"t":"2026-09-21T15:15:00Z","v":33327,"vw":5.168907},{"c":5.165,"h":5.17,"l":5.16,"n":156,"o":5.1601,"t":"2026-09-21T15:30:00Z","v":19261,"vw":5.160791},{"c":5.165,"h":5.17,"l":5.16,"n":93,"o":5.16,"t":"2026-09-21T15:45:00Z","v":8518,"vw":5.162678},{"c":5.165,"h":5.17,"l":5.16,"n":144,"o":5.165,"t":"2026-09-21T16:00:00Z","v":38539,"vw":5.162456},{"c":5.17,"h":5.17,"l":5.161,"n":61,"o":5.165,"t":"2026-09-21T16:15:00Z","v":6340,"vw":5.165861},{"c":5.1601,"h":5.17,"l":5.16,"n":39,"o":5.17,"t":"2026-09-21T16:30:00Z","v":3694,"vw":5.164621},{"c":5.175,"h":5.175,"l":5.16,"n":237,"o":5.165,"t":"2026-09-21T16:45:00Z","v":62689,"vw":5.168754},{"c":5.175,"h":5.1792,"l":5.17,"n":77,"o":5.175,"t":"2026-09-21T17:00:00Z","v":12688,"vw":5.175433},{"c":5.175,"h":5.18,"l":5.17,"n":118,"o":5.1721,"t":"2026-09-21T17:15:00Z","v":92278,"vw":5.177035},{"c":5.18,"h":5.18,"l":5.17,"n":201,"o":5.175,"t":"2026-09-21T17:30:00Z","v":29502,"vw":5.175365},{"c":5.175,"h":5.18,"l":5.17,"n":103,"o":5.1722,"t":"2026-09-21T17:45:00Z","v":31436,"vw":5.175381},{"c":5.18,"h":5.18,"l":5.17,"n":127,"o":5.175,"t":"2026-09-21T18:00:00Z","v":21402,"vw":5.174974},{"c":5.185,"h":5.185,"l":5.17,"n":272,"o":5.175,"t":"2026-09-21T18:15:00Z","v":113688,"vw":5.180538},{"c":5.185,"h":5.1899,"l":5.18,"n":147,"o":5.185,"t":"2026-09-21T18:30:00Z","v":24296,"vw":5.184982},{"c":5.185,"h":5.19,"l":5.18,"n":151,"o":5.185,"t":"2026-09-21T18:45:00Z","v":21043,"vw":5.18534},{"c":5.165,"h":5.1899,"l":5.165,"n":156,"o":5.18,"t":"2026-09-21T19:00:00Z","v":71753,"vw":5.172524},{"c":5.165,"h":5.17,"l":5.16,"n":154,"o":5.165,"t":"2026-09-21T19:15:00Z","v":49212,"vw":5.166287},{"c":5.155,"h":5.165,"l":5.15,"n":275,"o":5.16,"t":"2026-09-21T19:30:00Z","v":85727,"vw":5.159104},{"c":5.155,"h":5.17,"l":5.15,"n":930,"o":5.155,"t":"2026-09-21T19:45:00Z","v":224744,"vw":5.158215},{"c":5.17,"h":5.17,"l":5.155,"n":16,"o":5.155,"t":"2026-09-21T20:00:00Z","v":144407,"vw":5.169724},{"c":5.27,"h":5.27,"l":5.22,"n":4,"o":5.22,"t":"2026-09-22T08:45:00Z","v":3390,"vw":5.226057},{"c":5.235,"h":5.235,"l":5.21,"n":51,"o":5.21,"t":"2026-09-22T13:30:00Z","v":15948,"vw":5.22088},{"c":5.23,"h":5.25,"l":5.23,"n":220,"o":5.24,"t":"2026-09-22T13:45:00Z","v":61462,"vw":5.242655},{"c":5.215,"h":5.235,"l":5.21,"n":154,"o":5.23,"t":"2026-09-22T14:00:00Z","v":20559,"vw":5.225989},{"c":5.22,"h":5.23,"l":5.21,"n":122,"o":5.22,"t":"2026-09-22T14:15:00Z","v":23723,"vw":5.220001},{"c":5.205,"h":5.22,"l":5.2,"n":119,"o":5.215,"t":"2026-09-22T14:30:00Z","v":21356,"vw":5.213131},{"c":5.195,"h":5.205,"l":5.18,"n":126,"o":5.205,"t":"2026-09-22T14:45:00Z","v":33658,"vw":5.192263},{"c":5.195,"h":5.2,"l":5.185,"n":124,"o":5.19,"t":"2026-09-22T15:00:00Z","v":38226,"vw":5.190266},{"c":5.2,"h":5.2,"l":5.19,"n":50,"o":5.195,"t":"2026-09-22T15:15:00Z","v":7309,"vw":5.194763},{"c":5.185,"h":5.195,"l":5.18,"n":185,"o":5.195,"t":"2026-09-22T15:30:00Z","v":84503,"vw":5.186382},{"c":5.19,"h":5.19,"l":5.18,"n":74,"o":5.185,"t":"2026-09-22T15:45:00Z","v":18317,"vw":5.185414},{"c":5.19,"h":5.195,"l":5.185,"n":97,"o":5.185,"t":"2026-09-22T16:00:00Z","v":38544,"vw":5.190124},{"c":5.19,"h":5.195,"l":5.19,"n":76,"o":5.195,"t":"2026-09-22T16:15:00Z","v":6752,"vw":5.192629},{"c":5.195,"h":5.1999,"l":5.19,"n":95,"o":5.19,"t":"2026-09-22T16:30:00Z","v":31301,"vw":5.195571},{"c":5.185,"h":5.195,"l":5.18,"n":195,"o":5.19,"t":"2026-09-22T16:45:00Z","v":40027,"vw":5.191082},{"c":5.185,"h":5.19,"l":5.18,"n":47,"o":5.18,"t":"2026-09-22T17:00:00Z","v":6468,"vw":5.18502},{"c":5.18,"h":5.185,"l":5.18,"n":36,"o":5.185,"t":"2026-09-22T17:15:00Z","v":6046,"vw":5.183681},{"c":5.1848,"h":5.185,"l":5.18,"n":42,"o":5.185,"t":"2026-09-22T17:30:00Z","v":4458,"vw":5.184688},{"c":5.2,"h":5.2,"l":5.18,"n":178,"o":5.185,"t":"2026-09-22T17:45:00Z","v":96279,"vw":5.189053},{"c":5.195,"h":5.2,"l":5.19,"n":79,"o":5.195,"t":"2026-09-22T18:00:00Z","v":21590,"vw":5.197225},{"c":5.185,"h":5.2,"l":5.185,"n":183,"o":5.195,"t":"2026-09-22T18:15:00Z","v":53627,"vw":5.190376},{"c":5.185,"h":5.19,"l":5.18,"n":96,"o":5.185,"t":"2026-09-22T18:30:00Z","v":16387,"vw":5.184662},{"c":5.185,"h":5.19,"l":5.18,"n":64,"o":5.185,"t":"2026-09-22T18:45:00Z","v":9917,"vw":5.184682},{"c":5.185,"h":5.19,"l":5.18,"n":138,"o":5.185,"t":"2026-09-22T19:00:00Z","v":71776,"vw":5.185432},{"c":5.2,"h":5.2,"l":5.18,"n":257,"o":5.185,"t":"2026-09-22T19:15:00Z","v":72205,"vw":5.190053},{"c":5.205,"h":5.21,"l":5.195,"n":152,"o":5.2,"t":"2026-09-22T19:30:00Z","v":34602,"vw":5.201826},{"c":5.195,"h":5.21,"l":5.19,"n":524,"o":5.205,"t":"2026-09-22T19:45:00Z","v":109584,"vw":5.199782},{"c":5.19,"h":5.19,"l":5.19,"n":12,"o":5.19,"t":"2026-09-22T20:00:00Z","v":182555,"vw":5.19},{"c":5.24,"h":5.24,"l":5.24,"n":5,"o":5.24,"t":"2026-09-23T08:00:00Z","v":504,"vw":5.24},{"c":5.18,"h":5.22,"l":5.18,"n":137,"o":5.19,"t":"2026-09-23T13:30:00Z","v":40801,"vw":5.20092},{"c":5.165,"h":5.18,"l":5.15,"n":148,"o":5.18,"t":"2026-09-23T13:45:00Z","v":32597,"vw":5.16788},{"c":5.165,"h":5.175,"l":5.16,"n":325,"o":5.165,"t":"2026-09-23T14:00:00Z","v":63282,"vw":5.168398},{"c":5.16,"h":5.17,"l":5.16,"n":153,"o":5.16,"t":"2026-09-23T14:15:00Z","v":16640,"vw":5.162567},{"c":5.16,"h":5.17,"l":5.16,"n":142,"o":5.16,"t":"2026-09-23T14:30:00Z","v":29166,"vw":5.164516},{"c":5.185,"h":5.19,"l":5.16,"n":203,"o":5.165,"t":"2026-09-23T14:45:00Z","v":45796,"vw":5.174359},{"c":5.18,"h":5.19,"l":5.18,"n":111,"o":5.185,"t":"2026-09-23T15:00:00Z","v":12921,"vw":5.18634},{"c":5.175,"h":5.19,"l":5.175,"n":155,"o":5.185,"t":"2026-09-23T15:15:00Z","v":43184,"vw":5.180185},{"c":5.17,"h":5.18,"l":5.17,"n":80,"o":5.175,"t":"2026-09-23T15:30:00Z","v":9291,"vw":5.173091},{"c":5.17,"h":5.18,"l":5.17,"n":116,"o":5.17,"t":"2026-09-23T15:45:00Z","v":15030,"vw":5.175226},{"c":5.17,"h":5.18,"l":5.17,"n":43,"o":5.18,"t":"2026-09-23T16:00:00Z","v":5526,"vw":5.176868},{"c":5.175,"h":5.175,"l":5.17,"n":69,"o":5.17,"t":"2026-09-23T16:15:00Z","v":5897,"vw":5.173044},{"c":5.175,"h":5.175,"l":5.17,"n":38,"o":5.175,"t":"2026-09-23T16:30:00Z","v":11109,"vw":5.171578},{"c":5.175,"h":5.18,"l":5.17,"n":101,"o":5.18,"t":"2026-09-23T16:45:00Z","v":18762,"vw":5.173657},{"c":5.17,"h":5.1799,"l":5.17,"n":91,"o":5.17,"t":"2026-09-23T17:00:00Z","v":17407,"vw":5.17538},{"c":5.17,"h":5.18,"l":5.17,"n":157,"o":5.175,"t":"2026-09-23T17:15:00Z","v":46361,"vw":5.176772},{"c":5.175,"h":5.175,"l":5.17,"n":74,"o":5.17,"t":"2026-09-23T17:30:00Z","v":7305,"vw":5.173306},{"c":5.185,"h":5.19,"l":5.175,"n":182,"o":5.175,"t":"2026-09-23T17:45:00Z","v":35620,"vw":5.181478},{"c":5.185,"h":5.1891,"l":5.18,"n":62,"o":5.185,"t":"2026-09-23T18:00:00Z","v":8370,"vw":5.183631},{"c":5.18,"h":5.19,"l":5.18,"n":167,"o":5.185,"t":"2026-09-23T18:15:00Z","v":43718,"vw":5.183399},{"c":5.18,"h":5.185,"l":5.18,"n":135,"o":5.18,"t":"2026-09-23T18:30:00Z","v":14173,"vw":5.183201},{"c":5.185,"h":5.185,"l":5.18,"n":142,"o":5.18,"t":"2026-09-23T18:45:00Z","v":15738,"vw":5.18264},{"c":5.18,"h":5.19,"l":5.18,"n":226,"o":5.185,"t":"2026-09-23T19:00:00Z","v":63654,"vw":5.18265},{"c":5.175,"h":5.185,"l":5.17,"n":301,"o":5.18,"t":"2026-09-23T19:15:00Z","v":54768,"vw":5.177488},{"c":5.165,"h":5.175,"l":5.16,"n":287,"o":5.1715,"t":"2026-09-23T19:30:00Z","v":74260,"vw":5.170488},{"c":5.16,"h":5.1675,"l":5.15,"n":666,"o":5.165,"t":"2026-09-23T19:45:00Z","v":144170,"vw":5.161664},{"c":5.16,"h":5.16,"l":5.16,"n":6,"o":5.16,"t":"2026-09-23T20:00:00Z","v":138182,"vw":5.16},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-09-24T08:30:00Z","v":750,"vw":5.15},{"c":5.11,"h":5.11,"l":5.11,"n":34,"o":5.11,"t":"2026-09-24T09:15:00Z","v":1643,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-09-24T12:30:00Z","v":427,"vw":5.11},{"c":5.13,"h":5.15,"l":5.12,"n":140,"o":5.15,"t":"2026-09-24T13:30:00Z","v":44269,"vw":5.132882},{"c":5.12,"h":5.14,"l":5.12,"n":82,"o":5.135,"t":"2026-09-24T13:45:00Z","v":12979,"vw":5.130965},{"c":5.125,"h":5.135,"l":5.12,"n":124,"o":5.125,"t":"2026-09-24T14:00:00Z","v":24093,"vw":5.128551},{"c":5.135,"h":5.135,"l":5.12,"n":640,"o":5.125,"t":"2026-09-24T14:15:00Z","v":199853,"vw":5.130664},{"c":5.135,"h":5.14,"l":5.125,"n":712,"o":5.135,"t":"2026-09-24T14:30:00Z","v":278969,"vw":5.131023},{"c":5.13,"h":5.135,"l":5.125,"n":1876,"o":5.135,"t":"2026-09-24T14:45:00Z","v":671669,"vw":5.130682},{"c":5.135,"h":5.135,"l":5.12,"n":536,"o":5.13,"t":"2026-09-24T15:00:00Z","v":185620,"vw":5.129202},{"c":5.135,"h":5.14,"l":5.12,"n":410,"o":5.135,"t":"2026-09-24T15:15:00Z","v":218200,"vw":5.132984},{"c":5.13,"h":5.135,"l":5.13,"n":149,"o":5.13,"t":"2026-09-24T15:30:00Z","v":37887,"vw":5.131578},{"c":5.135,"h":5.14,"l":5.13,"n":69,"o":5.135,"t":"2026-09-24T15:45:00Z","v":7785,"vw":5.132502},{"c":5.135,"h":5.14,"l":5.13,"n":120,"o":5.135,"t":"2026-09-24T16:00:00Z","v":32264,"vw":5.134012},{"c":5.15,"h":5.165,"l":5.135,"n":379,"o":5.135,"t":"2026-09-24T16:15:00Z","v":110709,"vw":5.149656},{"c":5.155,"h":5.16,"l":5.14,"n":165,"o":5.15,"t":"2026-09-24T16:30:00Z","v":51435,"vw":5.14959},{"c":5.15,"h":5.16,"l":5.15,"n":85,"o":5.15,"t":"2026-09-24T16:45:00Z","v":9021,"vw":5.152982},{"c":5.145,"h":5.16,"l":5.14,"n":159,"o":5.15,"t":"2026-09-24T17:00:00Z","v":72575,"vw":5.152663},{"c":5.145,"h":5.15,"l":5.14,"n":65,"o":5.145,"t":"2026-09-24T17:15:00Z","v":14415,"vw":5.144838},{"c":5.135,"h":5.145,"l":5.13,"n":146,"o":5.145,"t":"2026-09-24T17:30:00Z","v":23908,"vw":5.140645},{"c":5.135,"h":5.14,"l":5.13,"n":216,"o":5.135,"t":"2026-09-24T17:45:00Z","v":40664,"vw":5.135145},{"c":5.135,"h":5.14,"l":5.13,"n":106,"o":5.135,"t":"2026-09-24T18:00:00Z","v":16694,"vw":5.135191},{"c":5.145,"h":5.15,"l":5.135,"n":208,"o":5.135,"t":"2026-09-24T18:15:00Z","v":48433,"vw":5.141622},{"c":5.14,"h":5.145,"l":5.135,"n":162,"o":5.14,"t":"2026-09-24T18:30:00Z","v":45004,"vw":5.141122},{"c":5.14,"h":5.15,"l":5.14,"n":141,"o":5.1491,"t":"2026-09-24T18:45:00Z","v":41168,"vw":5.14566},{"c":5.145,"h":5.15,"l":5.14,"n":132,"o":5.14,"t":"2026-09-24T19:00:00Z","v":29510,"vw":5.147653},{"c":5.145,"h":5.1499,"l":5.14,"n":121,"o":5.145,"t":"2026-09-24T19:15:00Z","v":16609,"vw":5.144485},{"c":5.145,"h":5.15,"l":5.14,"n":185,"o":5.145,"t":"2026-09-24T19:30:00Z","v":36496,"vw":5.145309},{"c":5.135,"h":5.155,"l":5.13,"n":911,"o":5.145,"t":"2026-09-24T19:45:00Z","v":296511,"vw":5.1401},{"c":5.13,"h":5.13,"l":5.13,"n":10,"o":5.13,"t":"2026-09-24T20:00:00Z","v":202441,"vw":5.13},{"c":5.14,"h":5.14,"l":5.13,"n":12,"o":5.13,"t":"2026-09-25T08:00:00Z","v":8939,"vw":5.13237},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-09-25T08:15:00Z","v":2650,"vw":5.12},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-09-25T09:15:00Z","v":248,"vw":5.16},{"c":5.14,"h":5.15,"l":5.14,"n":13,"o":5.15,"t":"2026-09-25T09:30:00Z","v":1174,"vw":5.141236},{"c":5.14,"h":5.14,"l":5.14,"n":5,"o":5.14,"t":"2026-09-25T11:30:00Z","v":4300,"vw":5.14},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-09-25T12:15:00Z","v":250,"vw":5.15},{"c":5.14,"h":5.14,"l":5.14,"n":4,"o":5.14,"t":"2026-09-25T12:45:00Z","v":4358,"vw":5.14},{"c":5.135,"h":5.15,"l":5.13,"n":79,"o":5.15,"t":"2026-09-25T13:30:00Z","v":51223,"vw":5.139052},{"c":5.15,"h":5.16,"l":5.135,"n":424,"o":5.135,"t":"2026-09-25T13:45:00Z","v":222446,"vw":5.148556},{"c":5.165,"h":5.165,"l":5.15,"n":228,"o":5.155,"t":"2026-09-25T14:00:00Z","v":99194,"vw":5.152159},{"c":5.165,"h":5.175,"l":5.165,"n":134,"o":5.165,"t":"2026-09-25T14:15:00Z","v":35339,"vw":5.170179},{"c":5.165,"h":5.18,"l":5.165,"n":153,"o":5.17,"t":"2026-09-25T14:30:00Z","v":34832,"vw":5.169602},{"c":5.155,"h":5.17,"l":5.155,"n":117,"o":5.165,"t":"2026-09-25T14:45:00Z","v":19573,"vw":5.160773},{"c":5.15,"h":5.16,"l":5.15,"n":124,"o":5.16,"t":"2026-09-25T15:00:00Z","v":12848,"vw":5.155678},{"c":5.15,"h":5.155,"l":5.15,"n":76,"o":5.15,"t":"2026-09-25T15:15:00Z","v":10076,"vw":5.154729},{"c":5.15,"h":5.155,"l":5.15,"n":71,"o":5.155,"t":"2026-09-25T15:30:00Z","v":5284,"vw":5.151251},{"c":5.155,"h":5.16,"l":5.15,"n":59,"o":5.15,"t":"2026-09-25T15:45:00Z","v":9736,"vw":5.153725},{"c":5.175,"h":5.175,"l":5.16,"n":127,"o":5.16,"t":"2026-09-25T16:00:00Z","v":30578,"vw":5.165137},{"c":5.175,"h":5.175,"l":5.17,"n":41,"o":5.17,"t":"2026-09-25T16:15:00Z","v":5513,"vw":5.173848},{"c":5.165,"h":5.175,"l":5.16,"n":99,"o":5.175,"t":"2026-09-25T16:30:00Z","v":13543,"vw":5.16767},{"c":5.165,"h":5.165,"l":5.16,"n":45,"o":5.16,"t":"2026-09-25T16:45:00Z","v":1807,"vw":5.16173},{"c":5.165,"h":5.1691,"l":5.155,"n":104,"o":5.16,"t":"2026-09-25T17:00:00Z","v":46638,"vw":5.159896},{"c":5.165,"h":5.17,"l":5.16,"n":84,"o":5.16,"t":"2026-09-25T17:15:00Z","v":31942,"vw":5.164665},{"c":5.165,"h":5.1699,"l":5.16,"n":80,"o":5.165,"t":"2026-09-25T17:30:00Z","v":17065,"vw":5.164994},{"c":5.161,"h":5.165,"l":5.16,"n":126,"o":5.16,"t":"2026-09-25T17:45:00Z","v":16073,"vw":5.16102},{"c":5.16,"h":5.1699,"l":5.16,"n":116,"o":5.165,"t":"2026-09-25T18:00:00Z","v":7769,"vw":5.16561},{"c":5.165,"h":5.1657,"l":5.16,"n":162,"o":5.165,"t":"2026-09-25T18:15:00Z","v":8635,"vw":5.16472},{"c":5.165,"h":5.1699,"l":5.16,"n":109,"o":5.165,"t":"2026-09-25T18:30:00Z","v":25723,"vw":5.168103},{"c":5.165,"h":5.1699,"l":5.1623,"n":180,"o":5.165,"t":"2026-09-25T18:45:00Z","v":10868,"vw":5.16512},{"c":5.165,"h":5.17,"l":5.16,"n":125,"o":5.165,"t":"2026-09-25T19:00:00Z","v":24184,"vw":5.16194},{"c":5.165,"h":5.17,"l":5.1601,"n":83,"o":5.165,"t":"2026-09-25T19:15:00Z","v":39706,"vw":5.168078},{"c":5.165,"h":5.17,"l":5.161,"n":143,"o":5.17,"t":"2026-09-25T19:30:00Z","v":21496,"vw":5.165859},{"c":5.16,"h":5.18,"l":5.16,"n":697,"o":5.17,"t":"2026-09-25T19:45:00Z","v":130849,"vw":5.169769},{"c":5.17,"h":5.17,"l":5.17,"n":9,"o":5.17,"t":"2026-09-25T20:00:00Z","v":119198,"vw":5.17},{"c":5.1,"h":5.12,"l":5.07,"n":18,"o":5.07,"t":"2026-09-28T08:00:00Z","v":2231,"vw":5.09581},{"c":5.0785,"h":5.08,"l":5.0754,"n":11,"o":5.08,"t":"2026-09-28T11:00:00Z","v":5301,"vw":5.077172},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-09-28T12:15:00Z","v":2300,"vw":5.05},{"c":5.04,"h":5.05,"l":5.04,"n":6,"o":5.05,"t":"2026-09-28T12:30:00Z","v":1483,"vw":5.042908},{"c":5.06,"h":5.07,"l":5.055,"n":183,"o":5.07,"t":"2026-09-28T13:30:00Z","v":69581,"vw":5.061612},{"c":5.065,"h":5.075,"l":5.06,"n":98,"o":5.06,"t":"2026-09-28T13:45:00Z","v":30162,"vw":5.065048},{"c":5.085,"h":5.085,"l":5.065,"n":383,"o":5.07,"t":"2026-09-28T14:00:00Z","v":168508,"vw":5.077994},{"c":5.1,"h":5.105,"l":5.085,"n":668,"o":5.09,"t":"2026-09-28T14:15:00Z","v":287163,"vw":5.095087},{"c":5.105,"h":5.105,"l":5.095,"n":1227,"o":5.105,"t":"2026-09-28T14:30:00Z","v":542836,"vw":5.099913},{"c":5.065,"h":5.105,"l":5.065,"n":1934,"o":5.105,"t":"2026-09-28T14:45:00Z","v":1026844,"vw":5.097139},{"c":5.085,"h":5.09,"l":5.055,"n":751,"o":5.065,"t":"2026-09-28T15:00:00Z","v":413241,"vw":5.077854},{"c":5.085,"h":5.09,"l":5.08,"n":47,"o":5.08,"t":"2026-09-28T15:15:00Z","v":18944,"vw":5.085724},{"c":5.085,"h":5.085,"l":5.085,"n":15,"o":5.085,"t":"2026-09-28T15:30:00Z","v":1894,"vw":5.085},{"c":5.08,"h":5.09,"l":5.08,"n":92,"o":5.08,"t":"2026-09-28T15:45:00Z","v":17560,"vw":5.081618},{"c":5.08,"h":5.085,"l":5.08,"n":35,"o":5.085,"t":"2026-09-28T16:00:00Z","v":4389,"vw":5.081008},{"c":5.095,"h":5.095,"l":5.08,"n":78,"o":5.08,"t":"2026-09-28T16:15:00Z","v":18390,"vw":5.086757},{"c":5.085,"h":5.095,"l":5.08,"n":82,"o":5.09,"t":"2026-09-28T16:30:00Z","v":26153,"vw":5.09043},{"c":5.085,"h":5.0899,"l":5.08,"n":65,"o":5.085,"t":"2026-09-28T16:45:00Z","v":56411,"vw":5.085775},{"c":5.0999,"h":5.0999,"l":5.08,"n":99,"o":5.085,"t":"2026-09-28T17:00:00Z","v":47429,"vw":5.086808},{"c":5.1099,"h":5.1099,"l":5.09,"n":189,"o":5.09,"t":"2026-09-28T17:15:00Z","v":56488,"vw":5.096566},{"c":5.105,"h":5.1091,"l":5.095,"n":361,"o":5.1,"t":"2026-09-28T17:30:00Z","v":212098,"vw":5.100077},{"c":5.105,"h":5.12,"l":5.1,"n":361,"o":5.105,"t":"2026-09-28T17:45:00Z","v":142834,"vw":5.109905},{"c":5.11,"h":5.11,"l":5.1,"n":62,"o":5.1,"t":"2026-09-28T18:00:00Z","v":10214,"vw":5.107016},{"c":5.105,"h":5.11,"l":5.1,"n":84,"o":5.105,"t":"2026-09-28T18:15:00Z","v":8650,"vw":5.103892},{"c":5.1,"h":5.11,"l":5.1,"n":104,"o":5.1,"t":"2026-09-28T18:30:00Z","v":14359,"vw":5.103562},{"c":5.11,"h":5.11,"l":5.1,"n":91,"o":5.105,"t":"2026-09-28T18:45:00Z","v":43538,"vw":5.107607},{"c":5.105,"h":5.11,"l":5.1,"n":182,"o":5.1,"t":"2026-09-28T19:00:00Z","v":48633,"vw":5.101678},{"c":5.1,"h":5.11,"l":5.1,"n":160,"o":5.1,"t":"2026-09-28T19:15:00Z","v":54568,"vw":5.10684},{"c":5.105,"h":5.11,"l":5.095,"n":364,"o":5.1,"t":"2026-09-28T19:30:00Z","v":85663,"vw":5.102914},{"c":5.105,"h":5.11,"l":5.095,"n":614,"o":5.105,"t":"2026-09-28T19:45:00Z","v":133192,"vw":5.101541},{"c":5.1,"h":5.1,"l":5.1,"n":8,"o":5.1,"t":"2026-09-28T20:00:00Z","v":132818,"vw":5.1},{"c":5.03,"h":5.03,"l":5.03,"n":52,"o":5.03,"t":"2026-09-29T11:45:00Z","v":1036,"vw":5.03},{"c":5.01,"h":5.03,"l":5,"n":92,"o":5.03,"t":"2026-09-29T12:00:00Z","v":6305,"vw":5.008609},{"c":4.995,"h":5.05,"l":4.995,"n":96,"o":5.005,"t":"2026-09-29T12:30:00Z","v":24206,"vw":5.005467},{"c":4.995,"h":4.995,"l":4.995,"n":1,"o":4.995,"t":"2026-09-29T12:45:00Z","v":1800,"vw":4.995},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-09-29T13:00:00Z","v":2276,"vw":4.99},{"c":4.98,"h":4.98,"l":4.9797,"n":14,"o":4.98,"t":"2026-09-29T13:15:00Z","v":3722,"vw":4.979975},{"c":5.025,"h":5.04,"l":4.98,"n":3058,"o":4.99,"t":"2026-09-29T13:30:00Z","v":1552955,"vw":5.012064},{"c":5.045,"h":5.05,"l":5.025,"n":1072,"o":5.025,"t":"2026-09-29T13:45:00Z","v":517641,"vw":5.037233},{"c":5.045,"h":5.05,"l":5.03,"n":370,"o":5.04,"t":"2026-09-29T14:00:00Z","v":162979,"vw":5.037954},{"c":5.055,"h":5.055,"l":5.035,"n":472,"o":5.045,"t":"2026-09-29T14:15:00Z","v":143622,"vw":5.044341},{"c":5.045,"h":5.06,"l":5.04,"n":681,"o":5.055,"t":"2026-09-29T14:30:00Z","v":258979,"vw":5.049689},{"c":5.045,"h":5.07,"l":5.045,"n":1309,"o":5.045,"t":"2026-09-29T14:45:00Z","v":718525,"vw":5.056784},{"c":5.06,"h":5.065,"l":5.05,"n":192,"o":5.06,"t":"2026-09-29T15:00:00Z","v":102609,"vw":5.057449},{"c":5.035,"h":5.065,"l":5.035,"n":667,"o":5.065,"t":"2026-09-29T15:15:00Z","v":540585,"vw":5.053377},{"c":5.045,"h":5.05,"l":5.035,"n":233,"o":5.035,"t":"2026-09-29T15:30:00Z","v":114236,"vw":5.040843},{"c":5.035,"h":5.05,"l":5.035,"n":133,"o":5.045,"t":"2026-09-29T15:45:00Z","v":58440,"vw":5.042569},{"c":5.035,"h":5.039,"l":5.0305,"n":30,"o":5.0305,"t":"2026-09-29T16:00:00Z","v":31238,"vw":5.034763},{"c":5.035,"h":5.04,"l":5.0301,"n":60,"o":5.035,"t":"2026-09-29T16:15:00Z","v":31188,"vw":5.032449},{"c":5.035,"h":5.035,"l":5.03,"n":64,"o":5.035,"t":"2026-09-29T16:30:00Z","v":10235,"vw":5.03404},{"c":5.07,"h":5.07,"l":5.0246,"n":676,"o":5.03,"t":"2026-09-29T16:45:00Z","v":382672,"vw":5.04907},{"c":5.06,"h":5.07,"l":5.06,"n":122,"o":5.07,"t":"2026-09-29T17:00:00Z","v":21982,"vw":5.064055},{"c":5.075,"h":5.075,"l":5.065,"n":300,"o":5.065,"t":"2026-09-29T17:15:00Z","v":138255,"vw":5.069433},{"c":5.075,"h":5.08,"l":5.07,"n":105,"o":5.075,"t":"2026-09-29T17:30:00Z","v":12303,"vw":5.073248},{"c":5.075,"h":5.08,"l":5.07,"n":123,"o":5.075,"t":"2026-09-29T17:45:00Z","v":27513,"vw":5.076592},{"c":5.075,"h":5.09,"l":5.07,"n":297,"o":5.07,"t":"2026-09-29T18:00:00Z","v":146459,"vw":5.079046},{"c":5.08,"h":5.08,"l":5.075,"n":54,"o":5.08,"t":"2026-09-29T18:15:00Z","v":9397,"vw":5.075891},{"c":5.085,"h":5.09,"l":5.075,"n":201,"o":5.08,"t":"2026-09-29T18:30:00Z","v":76635,"vw":5.082188},{"c":5.08,"h":5.085,"l":5.075,"n":135,"o":5.085,"t":"2026-09-29T18:45:00Z","v":45682,"vw":5.07822},{"c":5.0798,"h":5.08,"l":5.0701,"n":65,"o":5.08,"t":"2026-09-29T19:00:00Z","v":5075,"vw":5.075658},{"c":5.075,"h":5.08,"l":5.075,"n":78,"o":5.075,"t":"2026-09-29T19:15:00Z","v":16756,"vw":5.0754},{"c":5.075,"h":5.08,"l":5.075,"n":134,"o":5.075,"t":"2026-09-29T19:30:00Z","v":18610,"vw":5.075777},{"c":5.075,"h":5.09,"l":5.07,"n":865,"o":5.075,"t":"2026-09-29T19:45:00Z","v":250978,"vw":5.079819},{"c":5.08,"h":5.08,"l":5.08,"n":8,"o":5.08,"t":"2026-09-29T20:00:00Z","v":124702,"vw":5.08},{"c":5.01,"h":5.01,"l":5,"n":42,"o":5.01,"t":"2026-09-30T11:00:00Z","v":4305,"vw":5.0075},{"c":4.96,"h":4.97,"l":4.96,"n":90,"o":4.96,"t":"2026-09-30T11:30:00Z","v":20495,"vw":4.961316},{"c":4.98,"h":4.98,"l":4.96,"n":44,"o":4.98,"t":"2026-09-30T12:00:00Z","v":22628,"vw":4.974144},{"c":4.96,"h":4.99,"l":4.96,"n":33,"o":4.98,"t":"2026-09-30T12:30:00Z","v":38031,"vw":4.975278},{"c":4.96,"h":4.97,"l":4.96,"n":6,"o":4.97,"t":"2026-09-30T12:45:00Z","v":1900,"vw":4.963158},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-09-30T13:00:00Z","v":1310,"vw":4.95},{"c":4.92,"h":4.94,"l":4.91,"n":73,"o":4.94,"t":"2026-09-30T13:15:00Z","v":43700,"vw":4.916637},{"c":4.95,"h":4.98,"l":4.92,"n":1233,"o":4.92,"t":"2026-09-30T13:30:00Z","v":684116,"vw":4.9572},{"c":4.945,"h":4.95,"l":4.94,"n":187,"o":4.95,"t":"2026-09-30T13:45:00Z","v":56525,"vw":4.943915},{"c":4.955,"h":4.96,"l":4.93,"n":533,"o":4.945,"t":"2026-09-30T14:00:00Z","v":164860,"vw":4.942422},{"c":4.96,"h":4.965,"l":4.955,"n":181,"o":4.955,"t":"2026-09-30T14:15:00Z","v":52392,"vw":4.960303},{"c":4.945,"h":4.965,"l":4.945,"n":140,"o":4.965,"t":"2026-09-30T14:30:00Z","v":23293,"vw":4.953917},{"c":4.965,"h":4.975,"l":4.95,"n":1617,"o":4.95,"t":"2026-09-30T14:45:00Z","v":607918,"vw":4.961189},{"c":4.96,"h":4.965,"l":4.955,"n":975,"o":4.96,"t":"2026-09-30T15:00:00Z","v":384893,"vw":4.959516},{"c":4.97,"h":4.975,"l":4.96,"n":393,"o":4.965,"t":"2026-09-30T15:15:00Z","v":131705,"vw":4.968052},{"c":4.97,"h":4.975,"l":4.97,"n":255,"o":4.975,"t":"2026-09-30T15:30:00Z","v":77981,"vw":4.970085},{"c":4.985,"h":4.985,"l":4.965,"n":657,"o":4.97,"t":"2026-09-30T15:45:00Z","v":352499,"vw":4.976404},{"c":4.98,"h":4.985,"l":4.975,"n":351,"o":4.985,"t":"2026-09-30T16:00:00Z","v":236378,"vw":4.98034},{"c":4.98,"h":4.985,"l":4.98,"n":176,"o":4.98,"t":"2026-09-30T16:15:00Z","v":16237,"vw":4.98175},{"c":4.98,"h":4.985,"l":4.98,"n":166,"o":4.98,"t":"2026-09-30T16:30:00Z","v":16007,"vw":4.981862},{"c":4.985,"h":4.985,"l":4.98,"n":173,"o":4.985,"t":"2026-09-30T16:45:00Z","v":31928,"vw":4.980697},{"c":4.98,"h":4.985,"l":4.98,"n":221,"o":4.985,"t":"2026-09-30T17:00:00Z","v":16250,"vw":4.982043},{"c":4.98,"h":4.99,"l":4.96,"n":720,"o":4.9801,"t":"2026-09-30T17:15:00Z","v":618584,"vw":4.974754},{"c":4.985,"h":5.005,"l":4.98,"n":1095,"o":4.98,"t":"2026-09-30T17:30:00Z","v":762318,"vw":4.995236},{"c":4.97,"h":4.985,"l":4.97,"n":225,"o":4.98,"t":"2026-09-30T17:45:00Z","v":69897,"vw":4.977855},{"c":4.975,"h":4.98,"l":4.97,"n":89,"o":4.97,"t":"2026-09-30T18:00:00Z","v":11264,"vw":4.974809},{"c":4.965,"h":4.9799,"l":4.965,"n":187,"o":4.975,"t":"2026-09-30T18:15:00Z","v":115707,"vw":4.975205},{"c":4.95,"h":4.965,"l":4.95,"n":279,"o":4.96,"t":"2026-09-30T18:30:00Z","v":70950,"vw":4.957788},{"c":4.945,"h":4.955,"l":4.94,"n":273,"o":4.95,"t":"2026-09-30T18:45:00Z","v":55422,"vw":4.949114},{"c":4.955,"h":4.96,"l":4.945,"n":241,"o":4.945,"t":"2026-09-30T19:00:00Z","v":135709,"vw":4.953746},{"c":4.95,"h":4.955,"l":4.95,"n":235,"o":4.955,"t":"2026-09-30T19:15:00Z","v":52235,"vw":4.951977},{"c":4.955,"h":4.96,"l":4.945,"n":314,"o":4.95,"t":"2026-09-30T19:30:00Z","v":86879,"vw":4.951046},{"c":4.945,"h":4.96,"l":4.94,"n":640,"o":4.955,"t":"2026-09-30T19:45:00Z","v":142221,"vw":4.947274},{"c":4.94,"h":4.94,"l":4.94,"n":15,"o":4.94,"t":"2026-09-30T20:00:00Z","v":170194,"vw":4.94},{"c":5.01,"h":5.01,"l":5.01,"n":5,"o":5.01,"t":"2026-10-01T11:00:00Z","v":436,"vw":5.01},{"c":5.04,"h":5.04,"l":5.04,"n":7,"o":5.04,"t":"2026-10-01T11:30:00Z","v":1222,"vw":5.04},{"c":5.05,"h":5.05,"l":5.04,"n":10,"o":5.04,"t":"2026-10-01T11:45:00Z","v":13401,"vw":5.049142},{"c":5.07,"h":5.07,"l":5.06,"n":2,"o":5.06,"t":"2026-10-01T12:00:00Z","v":2000,"vw":5.065},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-01T12:15:00Z","v":500,"vw":5.05},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-01T13:00:00Z","v":200,"vw":5.09},{"c":5.09,"h":5.09,"l":5.08,"n":2,"o":5.08,"t":"2026-10-01T13:15:00Z","v":500,"vw":5.084},{"c":5.065,"h":5.1,"l":5.06,"n":279,"o":5.08,"t":"2026-10-01T13:30:00Z","v":104543,"vw":5.079657},{"c":5.03,"h":5.065,"l":5.03,"n":345,"o":5.065,"t":"2026-10-01T13:45:00Z","v":69041,"vw":5.046624},{"c":5.045,"h":5.045,"l":5.025,"n":324,"o":5.03,"t":"2026-10-01T14:00:00Z","v":114872,"vw":5.035499},{"c":5.045,"h":5.05,"l":5.04,"n":169,"o":5.045,"t":"2026-10-01T14:15:00Z","v":58132,"vw":5.04666},{"c":5.035,"h":5.06,"l":5.03,"n":336,"o":5.04,"t":"2026-10-01T14:30:00Z","v":125268,"vw":5.043348},{"c":5.035,"h":5.0386,"l":5.025,"n":309,"o":5.035,"t":"2026-10-01T14:45:00Z","v":134211,"vw":5.030027},{"c":5,"h":5.035,"l":5,"n":277,"o":5.035,"t":"2026-10-01T15:00:00Z","v":96700,"vw":5.010704},{"c":5.01,"h":5.015,"l":5,"n":309,"o":5.005,"t":"2026-10-01T15:15:00Z","v":102223,"vw":5.008218},{"c":5.015,"h":5.02,"l":5.01,"n":228,"o":5.015,"t":"2026-10-01T15:30:00Z","v":47921,"vw":5.014823},{"c":5.015,"h":5.02,"l":5.01,"n":201,"o":5.01,"t":"2026-10-01T15:45:00Z","v":59287,"vw":5.016701},{"c":5.015,"h":5.02,"l":5.01,"n":177,"o":5.015,"t":"2026-10-01T16:00:00Z","v":24441,"vw":5.015655},{"c":5.02,"h":5.025,"l":5.015,"n":181,"o":5.02,"t":"2026-10-01T16:15:00Z","v":27334,"vw":5.021559},{"c":5.02,"h":5.025,"l":5.02,"n":56,"o":5.02,"t":"2026-10-01T16:30:00Z","v":2681,"vw":5.022502},{"c":5,"h":5.025,"l":5,"n":159,"o":5.02,"t":"2026-10-01T16:45:00Z","v":40375,"vw":5.01369},{"c":5,"h":5.005,"l":5,"n":55,"o":5,"t":"2026-10-01T17:00:00Z","v":9903,"vw":5.004439},{"c":5.015,"h":5.015,"l":5,"n":141,"o":5,"t":"2026-10-01T17:15:00Z","v":40317,"vw":5.010876},{"c":5.0209,"h":5.0299,"l":5.02,"n":158,"o":5.02,"t":"2026-10-01T17:30:00Z","v":39738,"vw":5.022086},{"c":5.025,"h":5.03,"l":5.02,"n":144,"o":5.025,"t":"2026-10-01T17:45:00Z","v":81120,"vw":5.024712},{"c":5.025,"h":5.0291,"l":5.02,"n":152,"o":5.0201,"t":"2026-10-01T18:00:00Z","v":68758,"vw":5.021099},{"c":5.02,"h":5.025,"l":5.02,"n":105,"o":5.025,"t":"2026-10-01T18:15:00Z","v":43674,"vw":5.024783},{"c":5.025,"h":5.03,"l":5.02,"n":139,"o":5.025,"t":"2026-10-01T18:30:00Z","v":19846,"vw":5.024724},{"c":5.025,"h":5.03,"l":5.02,"n":102,"o":5.02,"t":"2026-10-01T18:45:00Z","v":6819,"vw":5.025085},{"c":5.03,"h":5.03,"l":5.02,"n":121,"o":5.025,"t":"2026-10-01T19:00:00Z","v":46476,"vw":5.02708},{"c":5.02,"h":5.03,"l":5.02,"n":156,"o":5.025,"t":"2026-10-01T19:15:00Z","v":24173,"vw":5.025786},{"c":5.025,"h":5.03,"l":5.02,"n":202,"o":5.025,"t":"2026-10-01T19:30:00Z","v":20997,"vw":5.025265},{"c":5.025,"h":5.04,"l":5.02,"n":1021,"o":5.03,"t":"2026-10-01T19:45:00Z","v":217577,"vw":5.031167},{"c":5.02,"h":5.02,"l":5.02,"n":9,"o":5.02,"t":"2026-10-01T20:00:00Z","v":184740,"vw":5.02},{"c":5.065,"h":5.065,"l":5.055,"n":67,"o":5.06,"t":"2026-10-02T13:30:00Z","v":19442,"vw":5.060786},{"c":5.075,"h":5.085,"l":5.065,"n":213,"o":5.065,"t":"2026-10-02T13:45:00Z","v":52485,"vw":5.073659},{"c":5.065,"h":5.075,"l":5.0601,"n":224,"o":5.075,"t":"2026-10-02T14:00:00Z","v":58809,"vw":5.067953},{"c":5.05,"h":5.07,"l":5.04,"n":513,"o":5.065,"t":"2026-10-02T14:15:00Z","v":133895,"vw":5.050748},{"c":5.045,"h":5.06,"l":5.045,"n":287,"o":5.055,"t":"2026-10-02T14:30:00Z","v":38587,"vw":5.048822},{"c":5.025,"h":5.045,"l":5.02,"n":244,"o":5.04,"t":"2026-10-02T14:45:00Z","v":33520,"vw":5.034016},{"c":5.005,"h":5.03,"l":5.005,"n":373,"o":5.02,"t":"2026-10-02T15:00:00Z","v":136013,"vw":5.013009},{"c":5.005,"h":5.015,"l":5,"n":304,"o":5.005,"t":"2026-10-02T15:15:00Z","v":142053,"vw":5.007501},{"c":5.015,"h":5.0191,"l":5.005,"n":207,"o":5.005,"t":"2026-10-02T15:30:00Z","v":50861,"vw":5.010619},{"c":5,"h":5.015,"l":5,"n":234,"o":5.015,"t":"2026-10-02T15:45:00Z","v":67230,"vw":5.007559},{"c":5,"h":5.0091,"l":4.995,"n":354,"o":5.005,"t":"2026-10-02T16:00:00Z","v":104969,"vw":4.999268},{"c":5.005,"h":5.01,"l":5,"n":118,"o":5.005,"t":"2026-10-02T16:15:00Z","v":16998,"vw":5.00521},{"c":5.005,"h":5.005,"l":5,"n":103,"o":5.005,"t":"2026-10-02T16:30:00Z","v":6604,"vw":5.001762},{"c":5.005,"h":5.01,"l":5,"n":120,"o":5,"t":"2026-10-02T16:45:00Z","v":16515,"vw":5.004215},{"c":5,"h":5.0077,"l":5,"n":164,"o":5,"t":"2026-10-02T17:00:00Z","v":16119,"vw":5.002946},{"c":5,"h":5.0099,"l":5,"n":105,"o":5,"t":"2026-10-02T17:15:00Z","v":44789,"vw":5.004657},{"c":5.005,"h":5.0099,"l":5,"n":110,"o":5,"t":"2026-10-02T17:30:00Z","v":12578,"vw":5.00264},{"c":5,"h":5.0086,"l":5,"n":136,"o":5.005,"t":"2026-10-02T17:45:00Z","v":21530,"vw":5.004113},{"c":5,"h":5.01,"l":5,"n":128,"o":5.005,"t":"2026-10-02T18:00:00Z","v":39484,"vw":5.006558},{"c":5,"h":5.0093,"l":5,"n":152,"o":5,"t":"2026-10-02T18:15:00Z","v":20209,"vw":5.002312},{"c":5,"h":5.0091,"l":5,"n":156,"o":5.005,"t":"2026-10-02T18:30:00Z","v":21679,"vw":5.002361},{"c":5.015,"h":5.0199,"l":5,"n":267,"o":5.005,"t":"2026-10-02T18:45:00Z","v":87600,"vw":5.010763},{"c":5.025,"h":5.03,"l":5.0149,"n":236,"o":5.015,"t":"2026-10-02T19:00:00Z","v":76352,"vw":5.020717},{"c":5.035,"h":5.0392,"l":5.03,"n":156,"o":5.03,"t":"2026-10-02T19:15:00Z","v":42990,"vw":5.032415},{"c":5.035,"h":5.035,"l":5.03,"n":192,"o":5.035,"t":"2026-10-02T19:30:00Z","v":31676,"vw":5.034838},{"c":5.035,"h":5.04,"l":5.03,"n":2196,"o":5.035,"t":"2026-10-02T19:45:00Z","v":185995,"vw":5.034388},{"c":5.03,"h":5.04,"l":5.03,"n":12,"o":5.04,"t":"2026-10-02T20:00:00Z","v":175464,"vw":5.039987},{"c":5.09,"h":5.09,"l":5.09,"n":45,"o":5.09,"t":"2026-10-05T08:00:00Z","v":19650,"vw":5.09},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-05T08:15:00Z","v":401,"vw":5.1},{"c":5.11,"h":5.11,"l":5.11,"n":15,"o":5.11,"t":"2026-10-05T11:00:00Z","v":12084,"vw":5.11},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-05T11:15:00Z","v":1450,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-05T11:30:00Z","v":425,"vw":5.1},{"c":5.155,"h":5.16,"l":5.1,"n":399,"o":5.12,"t":"2026-10-05T13:30:00Z","v":108412,"vw":5.13885},{"c":5.15,"h":5.155,"l":5.1409,"n":170,"o":5.155,"t":"2026-10-05T13:45:00Z","v":38397,"vw":5.150369},{"c":5.155,"h":5.17,"l":5.1401,"n":288,"o":5.1401,"t":"2026-10-05T14:00:00Z","v":68310,"vw":5.155292},{"c":5.15,"h":5.155,"l":5.145,"n":214,"o":5.155,"t":"2026-10-05T14:15:00Z","v":46745,"vw":5.150202},{"c":5.15,"h":5.155,"l":5.145,"n":212,"o":5.145,"t":"2026-10-05T14:30:00Z","v":44549,"vw":5.148884},{"c":5.16,"h":5.17,"l":5.145,"n":233,"o":5.15,"t":"2026-10-05T14:45:00Z","v":49121,"vw":5.159055},{"c":5.155,"h":5.165,"l":5.1501,"n":192,"o":5.155,"t":"2026-10-05T15:00:00Z","v":36774,"vw":5.158715},{"c":5.165,"h":5.17,"l":5.15,"n":263,"o":5.16,"t":"2026-10-05T15:15:00Z","v":35170,"vw":5.160125},{"c":5.17,"h":5.17,"l":5.16,"n":147,"o":5.17,"t":"2026-10-05T15:30:00Z","v":16068,"vw":5.164942},{"c":5.18,"h":5.18,"l":5.165,"n":194,"o":5.17,"t":"2026-10-05T15:45:00Z","v":35196,"vw":5.172774},{"c":5.18,"h":5.18,"l":5.17,"n":103,"o":5.18,"t":"2026-10-05T16:00:00Z","v":7155,"vw":5.173331},{"c":5.175,"h":5.18,"l":5.16,"n":217,"o":5.175,"t":"2026-10-05T16:15:00Z","v":42071,"vw":5.170391},{"c":5.18,"h":5.18,"l":5.17,"n":141,"o":5.18,"t":"2026-10-05T16:30:00Z","v":25911,"vw":5.178897},{"c":5.18,"h":5.18,"l":5.17,"n":84,"o":5.175,"t":"2026-10-05T16:45:00Z","v":5435,"vw":5.175856},{"c":5.175,"h":5.18,"l":5.17,"n":159,"o":5.18,"t":"2026-10-05T17:00:00Z","v":68800,"vw":5.174163},{"c":5.1736,"h":5.18,"l":5.17,"n":188,"o":5.18,"t":"2026-10-05T17:15:00Z","v":54556,"vw":5.17456},{"c":5.18,"h":5.18,"l":5.17,"n":194,"o":5.175,"t":"2026-10-05T17:30:00Z","v":22571,"vw":5.175336},{"c":5.18,"h":5.18,"l":5.17,"n":184,"o":5.175,"t":"2026-10-05T17:45:00Z","v":54869,"vw":5.174386},{"c":5.185,"h":5.19,"l":5.175,"n":200,"o":5.175,"t":"2026-10-05T18:00:00Z","v":34821,"vw":5.181516},{"c":5.185,"h":5.19,"l":5.18,"n":158,"o":5.185,"t":"2026-10-05T18:15:00Z","v":37544,"vw":5.185461},{"c":5.185,"h":5.19,"l":5.18,"n":121,"o":5.185,"t":"2026-10-05T18:30:00Z","v":12925,"vw":5.182578},{"c":5.185,"h":5.19,"l":5.18,"n":155,"o":5.185,"t":"2026-10-05T18:45:00Z","v":14419,"vw":5.182857},{"c":5.19,"h":5.19,"l":5.185,"n":130,"o":5.185,"t":"2026-10-05T19:00:00Z","v":18686,"vw":5.18951},{"c":5.19,"h":5.19,"l":5.18,"n":204,"o":5.19,"t":"2026-10-05T19:15:00Z","v":44744,"vw":5.185809},{"c":5.19,"h":5.2,"l":5.18,"n":596,"o":5.19,"t":"2026-10-05T19:30:00Z","v":387415,"vw":5.184762},{"c":5.19,"h":5.19,"l":5.175,"n":590,"o":5.18,"t":"2026-10-05T19:45:00Z","v":140439,"vw":5.182639},{"c":5.19,"h":5.19,"l":5.18,"n":17,"o":5.18,"t":"2026-10-05T20:00:00Z","v":154960,"vw":5.180083},{"c":5.19,"h":5.19,"l":5.19,"n":4,"o":5.19,"t":"2026-10-06T08:00:00Z","v":103,"vw":5.19},{"c":5.2,"h":5.21,"l":5.2,"n":4,"o":5.21,"t":"2026-10-06T09:30:00Z","v":1001,"vw":5.205},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-10-06T13:15:00Z","v":280,"vw":5.21},{"c":5.205,"h":5.22,"l":5.2,"n":149,"o":5.21,"t":"2026-10-06T13:30:00Z","v":35979,"vw":5.208762},{"c":5.185,"h":5.2,"l":5.18,"n":147,"o":5.2,"t":"2026-10-06T13:45:00Z","v":38771,"vw":5.188362},{"c":5.19,"h":5.19,"l":5.18,"n":90,"o":5.1801,"t":"2026-10-06T14:00:00Z","v":5693,"vw":5.185398},{"c":5.18,"h":5.1895,"l":5.18,"n":119,"o":5.185,"t":"2026-10-06T14:15:00Z","v":14067,"vw":5.186035},{"c":5.18,"h":5.195,"l":5.18,"n":189,"o":5.185,"t":"2026-10-06T14:30:00Z","v":25847,"vw":5.188685},{"c":5.17,"h":5.1891,"l":5.17,"n":109,"o":5.185,"t":"2026-10-06T14:45:00Z","v":11679,"vw":5.178292},{"c":5.175,"h":5.18,"l":5.17,"n":235,"o":5.175,"t":"2026-10-06T15:00:00Z","v":24644,"vw":5.173312},{"c":5.185,"h":5.19,"l":5.17,"n":450,"o":5.1709,"t":"2026-10-06T15:15:00Z","v":129742,"vw":5.177076},{"c":5.185,"h":5.19,"l":5.185,"n":195,"o":5.185,"t":"2026-10-06T15:30:00Z","v":15515,"vw":5.185214},{"c":5.19,"h":5.19,"l":5.18,"n":143,"o":5.185,"t":"2026-10-06T15:45:00Z","v":14778,"vw":5.185171},{"c":5.185,"h":5.19,"l":5.18,"n":94,"o":5.19,"t":"2026-10-06T16:00:00Z","v":4773,"vw":5.185609},{"c":5.185,"h":5.19,"l":5.18,"n":177,"o":5.185,"t":"2026-10-06T16:15:00Z","v":11806,"vw":5.184719},{"c":5.18,"h":5.19,"l":5.18,"n":135,"o":5.185,"t":"2026-10-06T16:30:00Z","v":43658,"vw":5.185592},{"c":5.185,"h":5.185,"l":5.18,"n":120,"o":5.185,"t":"2026-10-06T16:45:00Z","v":6846,"vw":5.184105},{"c":5.185,"h":5.1899,"l":5.18,"n":112,"o":5.18,"t":"2026-10-06T17:00:00Z","v":53546,"vw":5.184259},{"c":5.175,"h":5.1851,"l":5.17,"n":271,"o":5.1851,"t":"2026-10-06T17:15:00Z","v":44452,"vw":5.178797},{"c":5.175,"h":5.18,"l":5.17,"n":103,"o":5.17,"t":"2026-10-06T17:30:00Z","v":15668,"vw":5.174749},{"c":5.175,"h":5.175,"l":5.175,"n":49,"o":5.175,"t":"2026-10-06T17:45:00Z","v":2578,"vw":5.175},{"c":5.185,"h":5.185,"l":5.17,"n":176,"o":5.175,"t":"2026-10-06T18:00:00Z","v":43045,"vw":5.180636},{"c":5.175,"h":5.1899,"l":5.17,"n":117,"o":5.185,"t":"2026-10-06T18:15:00Z","v":28314,"vw":5.180364},{"c":5.175,"h":5.18,"l":5.17,"n":79,"o":5.175,"t":"2026-10-06T18:30:00Z","v":12434,"vw":5.177734},{"c":5.19,"h":5.19,"l":5.17,"n":158,"o":5.18,"t":"2026-10-06T18:45:00Z","v":34685,"vw":5.17743},{"c":5.185,"h":5.19,"l":5.185,"n":110,"o":5.185,"t":"2026-10-06T19:00:00Z","v":17050,"vw":5.188198},{"c":5.19,"h":5.19,"l":5.18,"n":189,"o":5.19,"t":"2026-10-06T19:15:00Z","v":37365,"vw":5.185911},{"c":5.185,"h":5.195,"l":5.18,"n":594,"o":5.19,"t":"2026-10-06T19:30:00Z","v":95281,"vw":5.188147},{"c":5.17,"h":5.1882,"l":5.17,"n":508,"o":5.18,"t":"2026-10-06T19:45:00Z","v":125637,"vw":5.178613},{"c":5.17,"h":5.17,"l":5.17,"n":9,"o":5.17,"t":"2026-10-06T20:00:00Z","v":185491,"vw":5.17},{"c":5.13,"h":5.14,"l":5.12,"n":63,"o":5.13,"t":"2026-10-07T08:00:00Z","v":26536,"vw":5.130891},{"c":5.09,"h":5.16,"l":5.09,"n":58,"o":5.11,"t":"2026-10-07T11:00:00Z","v":4611,"vw":5.11028},{"c":5.07,"h":5.15,"l":5.07,"n":23,"o":5.1,"t":"2026-10-07T12:00:00Z","v":13001,"vw":5.071103},{"c":5.07,"h":5.08,"l":5.065,"n":21,"o":5.08,"t":"2026-10-07T12:15:00Z","v":17706,"vw":5.069943},{"c":5.07,"h":5.07,"l":5.07,"n":4,"o":5.07,"t":"2026-10-07T12:30:00Z","v":2902,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-07T12:45:00Z","v":346,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":25,"o":5.07,"t":"2026-10-07T13:15:00Z","v":12700,"vw":5.07},{"c":5.075,"h":5.08,"l":5.065,"n":199,"o":5.08,"t":"2026-10-07T13:30:00Z","v":90149,"vw":5.076134},{"c":5.08,"h":5.08,"l":5.061,"n":285,"o":5.075,"t":"2026-10-07T13:45:00Z","v":58080,"vw":5.069374},{"c":5.095,"h":5.105,"l":5.075,"n":386,"o":5.08,"t":"2026-10-07T14:00:00Z","v":86917,"vw":5.088796},{"c":5.1,"h":5.105,"l":5.08,"n":374,"o":5.095,"t":"2026-10-07T14:15:00Z","v":65221,"vw":5.095398},{"c":5.105,"h":5.111,"l":5.095,"n":242,"o":5.095,"t":"2026-10-07T14:30:00Z","v":55684,"vw":5.106572},{"c":5.105,"h":5.115,"l":5.1,"n":236,"o":5.105,"t":"2026-10-07T14:45:00Z","v":54497,"vw":5.108876},{"c":5.1185,"h":5.1185,"l":5.09,"n":511,"o":5.1,"t":"2026-10-07T15:00:00Z","v":97471,"vw":5.099147},{"c":5.11,"h":5.12,"l":5.101,"n":481,"o":5.12,"t":"2026-10-07T15:15:00Z","v":114809,"vw":5.111609},{"c":5.115,"h":5.12,"l":5.105,"n":245,"o":5.105,"t":"2026-10-07T15:30:00Z","v":32103,"vw":5.109439},{"c":5.11,"h":5.115,"l":5.11,"n":135,"o":5.11,"t":"2026-10-07T15:45:00Z","v":9255,"vw":5.113843},{"c":5.115,"h":5.115,"l":5.11,"n":226,"o":5.115,"t":"2026-10-07T16:00:00Z","v":21295,"vw":5.114428},{"c":5.115,"h":5.12,"l":5.11,"n":228,"o":5.11,"t":"2026-10-07T16:15:00Z","v":22468,"vw":5.11491},{"c":5.115,"h":5.115,"l":5.11,"n":149,"o":5.115,"t":"2026-10-07T16:30:00Z","v":12429,"vw":5.113231},{"c":5.115,"h":5.12,"l":5.11,"n":176,"o":5.115,"t":"2026-10-07T16:45:00Z","v":9830,"vw":5.112922},{"c":5.125,"h":5.125,"l":5.11,"n":250,"o":5.115,"t":"2026-10-07T17:00:00Z","v":69218,"vw":5.119895},{"c":5.11,"h":5.129,"l":5.11,"n":152,"o":5.129,"t":"2026-10-07T17:15:00Z","v":23323,"vw":5.119656},{"c":5.11,"h":5.119,"l":5.11,"n":132,"o":5.11,"t":"2026-10-07T17:30:00Z","v":16603,"vw":5.112439},{"c":5.115,"h":5.12,"l":5.11,"n":137,"o":5.11,"t":"2026-10-07T17:45:00Z","v":27312,"vw":5.115634},{"c":5.115,"h":5.115,"l":5.11,"n":124,"o":5.11,"t":"2026-10-07T18:00:00Z","v":13211,"vw":5.114892},{"c":5.115,"h":5.1198,"l":5.11,"n":114,"o":5.115,"t":"2026-10-07T18:15:00Z","v":20119,"vw":5.116566},{"c":5.135,"h":5.135,"l":5.11,"n":446,"o":5.11,"t":"2026-10-07T18:30:00Z","v":108161,"vw":5.127239},{"c":5.135,"h":5.14,"l":5.13,"n":126,"o":5.135,"t":"2026-10-07T18:45:00Z","v":31594,"vw":5.135361},{"c":5.135,"h":5.14,"l":5.13,"n":143,"o":5.135,"t":"2026-10-07T19:00:00Z","v":44371,"vw":5.135393},{"c":5.12,"h":5.135,"l":5.12,"n":291,"o":5.13,"t":"2026-10-07T19:15:00Z","v":49073,"vw":5.1283},{"c":5.125,"h":5.125,"l":5.12,"n":265,"o":5.125,"t":"2026-10-07T19:30:00Z","v":22328,"vw":5.123013},{"c":5.12,"h":5.125,"l":5.11,"n":899,"o":5.125,"t":"2026-10-07T19:45:00Z","v":197024,"vw":5.118306},{"c":5.12,"h":5.12,"l":5.12,"n":10,"o":5.12,"t":"2026-10-07T20:00:00Z","v":108356,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-08T08:00:00Z","v":4882,"vw":5.12},{"c":5.07,"h":5.07,"l":5.06,"n":25,"o":5.06,"t":"2026-10-08T11:00:00Z","v":10340,"vw":5.069804},{"c":5.135,"h":5.16,"l":5.12,"n":121,"o":5.13,"t":"2026-10-08T13:30:00Z","v":40019,"vw":5.144547},{"c":5.125,"h":5.145,"l":5.12,"n":112,"o":5.135,"t":"2026-10-08T13:45:00Z","v":40220,"vw":5.139198},{"c":5.135,"h":5.145,"l":5.12,"n":152,"o":5.125,"t":"2026-10-08T14:00:00Z","v":44186,"vw":5.135185},{"c":5.155,"h":5.155,"l":5.135,"n":118,"o":5.135,"t":"2026-10-08T14:15:00Z","v":32919,"vw":5.143839},{"c":5.14,"h":5.155,"l":5.14,"n":96,"o":5.152,"t":"2026-10-08T14:30:00Z","v":19964,"vw":5.150028},{"c":5.13,"h":5.145,"l":5.13,"n":88,"o":5.14,"t":"2026-10-08T14:45:00Z","v":15487,"vw":5.139155},{"c":5.12,"h":5.13,"l":5.12,"n":155,"o":5.13,"t":"2026-10-08T15:00:00Z","v":45962,"vw":5.1244},{"c":5.125,"h":5.125,"l":5.11,"n":370,"o":5.125,"t":"2026-10-08T15:15:00Z","v":115617,"vw":5.115397},{"c":5.125,"h":5.125,"l":5.115,"n":127,"o":5.125,"t":"2026-10-08T15:30:00Z","v":34910,"vw":5.120542},{"c":5.115,"h":5.1292,"l":5.11,"n":105,"o":5.12,"t":"2026-10-08T15:45:00Z","v":17064,"vw":5.123765},{"c":5.11,"h":5.115,"l":5.11,"n":87,"o":5.115,"t":"2026-10-08T16:00:00Z","v":5143,"vw":5.113427},{"c":5.12,"h":5.14,"l":5.115,"n":380,"o":5.115,"t":"2026-10-08T16:15:00Z","v":99203,"vw":5.126549},{"c":5.115,"h":5.125,"l":5.11,"n":192,"o":5.12,"t":"2026-10-08T16:30:00Z","v":27611,"vw":5.119769},{"c":5.125,"h":5.125,"l":5.11,"n":101,"o":5.11,"t":"2026-10-08T16:45:00Z","v":15656,"vw":5.118917},{"c":5.105,"h":5.125,"l":5.095,"n":280,"o":5.1203,"t":"2026-10-08T17:00:00Z","v":275956,"vw":5.108412},{"c":5.11,"h":5.115,"l":5.109,"n":131,"o":5.109,"t":"2026-10-08T17:15:00Z","v":30273,"vw":5.111511},{"c":5.11,"h":5.115,"l":5.11,"n":84,"o":5.11,"t":"2026-10-08T17:30:00Z","v":7245,"vw":5.112287},{"c":5.12,"h":5.12,"l":5.11,"n":106,"o":5.11,"t":"2026-10-08T17:45:00Z","v":36706,"vw":5.114924},{"c":5.115,"h":5.12,"l":5.11,"n":68,"o":5.115,"t":"2026-10-08T18:00:00Z","v":15409,"vw":5.116416},{"c":5.11,"h":5.12,"l":5.11,"n":51,"o":5.11,"t":"2026-10-08T18:15:00Z","v":6593,"vw":5.114347},{"c":5.12,"h":5.125,"l":5.11,"n":179,"o":5.11,"t":"2026-10-08T18:30:00Z","v":85221,"vw":5.117086},{"c":5.12,"h":5.1299,"l":5.12,"n":111,"o":5.125,"t":"2026-10-08T18:45:00Z","v":27835,"vw":5.124612},{"c":5.125,"h":5.1299,"l":5.12,"n":105,"o":5.12,"t":"2026-10-08T19:00:00Z","v":11151,"vw":5.122797},{"c":5.1288,"h":5.13,"l":5.12,"n":128,"o":5.1299,"t":"2026-10-08T19:15:00Z","v":31062,"vw":5.124967},{"c":5.125,"h":5.13,"l":5.12,"n":79,"o":5.12,"t":"2026-10-08T19:30:00Z","v":11123,"vw":5.125023},{"c":5.12,"h":5.13,"l":5.115,"n":576,"o":5.125,"t":"2026-10-08T19:45:00Z","v":126494,"vw":5.122553},{"c":5.12,"h":5.12,"l":5.12,"n":8,"o":5.12,"t":"2026-10-08T20:00:00Z","v":71906,"vw":5.12},{"c":5.13,"h":5.13,"l":5.13,"n":3,"o":5.13,"t":"2026-10-09T08:00:00Z","v":267,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-09T13:00:00Z","v":114,"vw":5.13},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-09T13:15:00Z","v":1001,"vw":5.12},{"c":5.0712,"h":5.1,"l":5.07,"n":274,"o":5.1,"t":"2026-10-09T13:30:00Z","v":68334,"vw":5.08042},{"c":5.045,"h":5.0712,"l":5.025,"n":497,"o":5.07,"t":"2026-10-09T13:45:00Z","v":125036,"vw":5.044714},{"c":5.035,"h":5.045,"l":5.03,"n":329,"o":5.045,"t":"2026-10-09T14:00:00Z","v":44913,"vw":5.03796},{"c":5.05,"h":5.05,"l":5.025,"n":530,"o":5.035,"t":"2026-10-09T14:15:00Z","v":126411,"vw":5.03528},{"c":5.045,"h":5.05,"l":5.04,"n":203,"o":5.05,"t":"2026-10-09T14:30:00Z","v":33287,"vw":5.04487},{"c":5.045,"h":5.05,"l":5.04,"n":276,"o":5.045,"t":"2026-10-09T14:45:00Z","v":46201,"vw":5.047725},{"c":5.03,"h":5.045,"l":5.02,"n":434,"o":5.045,"t":"2026-10-09T15:00:00Z","v":71921,"vw":5.03489},{"c":5.025,"h":5.03,"l":5.02,"n":165,"o":5.025,"t":"2026-10-09T15:15:00Z","v":16917,"vw":5.026762},{"c":5.025,"h":5.03,"l":5.02,"n":213,"o":5.028,"t":"2026-10-09T15:30:00Z","v":43681,"vw":5.024476},{"c":5.02,"h":5.035,"l":5.02,"n":309,"o":5.025,"t":"2026-10-09T15:45:00Z","v":66644,"vw":5.029512},{"c":5.015,"h":5.025,"l":5.005,"n":276,"o":5.025,"t":"2026-10-09T16:00:00Z","v":108195,"vw":5.012315},{"c":5.01,"h":5.0199,"l":5.01,"n":94,"o":5.015,"t":"2026-10-09T16:15:00Z","v":15116,"vw":5.017156},{"c":5.01,"h":5.015,"l":5.01,"n":107,"o":5.015,"t":"2026-10-09T16:30:00Z","v":6790,"vw":5.011373},{"c":5.005,"h":5.02,"l":5,"n":234,"o":5.01,"t":"2026-10-09T16:45:00Z","v":104150,"vw":5.009418},{"c":5,"h":5.01,"l":5,"n":157,"o":5,"t":"2026-10-09T17:00:00Z","v":17487,"vw":5.004658},{"c":5.005,"h":5.01,"l":5,"n":146,"o":5.005,"t":"2026-10-09T17:15:00Z","v":34735,"vw":5.005774},{"c":5.005,"h":5.0099,"l":5,"n":199,"o":5.005,"t":"2026-10-09T17:30:00Z","v":65171,"vw":5.002107},{"c":5.015,"h":5.0177,"l":5.005,"n":188,"o":5.005,"t":"2026-10-09T17:45:00Z","v":49617,"vw":5.010523},{"c":5.015,"h":5.02,"l":5.01,"n":88,"o":5.01,"t":"2026-10-09T18:00:00Z","v":25660,"vw":5.015817},{"c":5.015,"h":5.02,"l":5.01,"n":127,"o":5.015,"t":"2026-10-09T18:15:00Z","v":17960,"vw":5.015102},{"c":5.015,"h":5.015,"l":5.01,"n":186,"o":5.01,"t":"2026-10-09T18:30:00Z","v":30274,"vw":5.014562},{"c":5.02,"h":5.025,"l":5.01,"n":269,"o":5.01,"t":"2026-10-09T18:45:00Z","v":89737,"vw":5.017726},{"c":5.025,"h":5.0291,"l":5.02,"n":108,"o":5.025,"t":"2026-10-09T19:00:00Z","v":17176,"vw":5.024219},{"c":5.02,"h":5.029,"l":5.02,"n":113,"o":5.02,"t":"2026-10-09T19:15:00Z","v":43099,"vw":5.023639},{"c":5.02,"h":5.0288,"l":5.02,"n":136,"o":5.02,"t":"2026-10-09T19:30:00Z","v":13820,"vw":5.022681},{"c":5.015,"h":5.025,"l":5.01,"n":677,"o":5.025,"t":"2026-10-09T19:45:00Z","v":104554,"vw":5.016339},{"c":5.02,"h":5.02,"l":5.02,"n":7,"o":5.02,"t":"2026-10-09T20:00:00Z","v":88305,"vw":5.02},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-10-12T08:00:00Z","v":102,"vw":5.01},{"c":4.99,"h":5,"l":4.99,"n":21,"o":5,"t":"2026-10-12T09:45:00Z","v":4527,"vw":4.990588},{"c":4.97,"h":4.99,"l":4.97,"n":28,"o":4.99,"t":"2026-10-12T10:00:00Z","v":39480,"vw":4.978627},{"c":4.99,"h":4.99,"l":4.99,"n":5,"o":4.99,"t":"2026-10-12T11:00:00Z","v":501,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-12T12:00:00Z","v":1200,"vw":4.99},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-12T12:15:00Z","v":100,"vw":5.03},{"c":4.995,"h":5.01,"l":4.99,"n":133,"o":5,"t":"2026-10-12T13:30:00Z","v":73717,"vw":5.000198},{"c":5.01,"h":5.015,"l":4.995,"n":95,"o":4.995,"t":"2026-10-12T13:45:00Z","v":30412,"vw":5.008502},{"c":5,"h":5.01,"l":5,"n":63,"o":5.01,"t":"2026-10-12T14:00:00Z","v":12035,"vw":5.005571},{"c":5.005,"h":5.01,"l":4.99,"n":167,"o":5,"t":"2026-10-12T14:15:00Z","v":48068,"vw":5.001202},{"c":4.995,"h":5.015,"l":4.995,"n":177,"o":5.005,"t":"2026-10-12T14:30:00Z","v":61027,"vw":5.006926},{"c":4.98,"h":5,"l":4.98,"n":125,"o":4.995,"t":"2026-10-12T14:45:00Z","v":22398,"vw":4.990184},{"c":4.985,"h":4.985,"l":4.96,"n":871,"o":4.98,"t":"2026-10-12T15:00:00Z","v":231143,"vw":4.971671},{"c":4.985,"h":4.985,"l":4.98,"n":112,"o":4.985,"t":"2026-10-12T15:15:00Z","v":17622,"vw":4.984816},{"c":4.99,"h":4.995,"l":4.98,"n":138,"o":4.985,"t":"2026-10-12T15:30:00Z","v":38960,"vw":4.989676},{"c":4.995,"h":4.995,"l":4.99,"n":109,"o":4.99,"t":"2026-10-12T15:45:00Z","v":15000,"vw":4.993374},{"c":4.995,"h":4.9957,"l":4.99,"n":68,"o":4.995,"t":"2026-10-12T16:00:00Z","v":6900,"vw":4.994396},{"c":4.99,"h":5,"l":4.99,"n":110,"o":4.995,"t":"2026-10-12T16:15:00Z","v":13630,"vw":4.993289},{"c":4.985,"h":5,"l":4.98,"n":186,"o":4.99,"t":"2026-10-12T16:30:00Z","v":41939,"vw":4.989394},{"c":4.98,"h":4.985,"l":4.98,"n":61,"o":4.985,"t":"2026-10-12T16:45:00Z","v":9002,"vw":4.983951},{"c":5.005,"h":5.01,"l":4.98,"n":372,"o":4.985,"t":"2026-10-12T17:00:00Z","v":202883,"vw":4.99446},{"c":5.01,"h":5.015,"l":5,"n":328,"o":5,"t":"2026-10-12T17:15:00Z","v":129031,"vw":5.010657},{"c":5.01,"h":5.02,"l":5.01,"n":137,"o":5.01,"t":"2026-10-12T17:30:00Z","v":34555,"vw":5.012378},{"c":5.02,"h":5.02,"l":5.01,"n":158,"o":5.015,"t":"2026-10-12T17:45:00Z","v":21723,"vw":5.012207},{"c":5.015,"h":5.02,"l":5.01,"n":115,"o":5.01,"t":"2026-10-12T18:00:00Z","v":18764,"vw":5.013723},{"c":5.015,"h":5.02,"l":5.01,"n":162,"o":5.015,"t":"2026-10-12T18:15:00Z","v":113260,"vw":5.016466},{"c":5.015,"h":5.02,"l":5.01,"n":99,"o":5.015,"t":"2026-10-12T18:30:00Z","v":20182,"vw":5.013229},{"c":5.01,"h":5.019,"l":5.005,"n":262,"o":5.01,"t":"2026-10-12T18:45:00Z","v":84588,"vw":5.010665},{"c":5.015,"h":5.02,"l":5.005,"n":198,"o":5.015,"t":"2026-10-12T19:00:00Z","v":67117,"vw":5.009997},{"c":5.01,"h":5.0199,"l":5.01,"n":98,"o":5.01,"t":"2026-10-12T19:15:00Z","v":17077,"vw":5.011749},{"c":5.005,"h":5.015,"l":5.005,"n":210,"o":5.01,"t":"2026-10-12T19:30:00Z","v":44525,"vw":5.008226},{"c":5,"h":5.01,"l":5,"n":573,"o":5.005,"t":"2026-10-12T19:45:00Z","v":96532,"vw":5.00521},{"c":5.01,"h":5.01,"l":5.01,"n":5,"o":5.01,"t":"2026-10-12T20:00:00Z","v":83147,"vw":5.01},{"c":5.05,"h":5.05,"l":5.05,"n":19,"o":5.05,"t":"2026-10-13T11:00:00Z","v":2005,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":5,"o":5.04,"t":"2026-10-13T13:00:00Z","v":590,"vw":5.04},{"c":5.07,"h":5.07,"l":5.04,"n":19,"o":5.04,"t":"2026-10-13T13:15:00Z","v":12099,"vw":5.05579},{"c":5.085,"h":5.095,"l":5.08,"n":262,"o":5.08,"t":"2026-10-13T13:30:00Z","v":114819,"vw":5.085764},{"c":5.08,"h":5.0885,"l":5.07,"n":292,"o":5.085,"t":"2026-10-13T13:45:00Z","v":87821,"vw":5.07814},{"c":5.075,"h":5.08,"l":5.07,"n":103,"o":5.08,"t":"2026-10-13T14:00:00Z","v":18923,"vw":5.07686},{"c":5.07,"h":5.075,"l":5.07,"n":70,"o":5.075,"t":"2026-10-13T14:15:00Z","v":8392,"vw":5.074367},{"c":5.075,"h":5.075,"l":5.07,"n":122,"o":5.07,"t":"2026-10-13T14:30:00Z","v":4729,"vw":5.072095},{"c":5.09,"h":5.09,"l":5.07,"n":346,"o":5.07,"t":"2026-10-13T14:45:00Z","v":131445,"vw":5.080391},{"c":5.09,"h":5.0951,"l":5.08,"n":247,"o":5.085,"t":"2026-10-13T15:00:00Z","v":62533,"vw":5.089607},{"c":5.09,"h":5.0991,"l":5.08,"n":423,"o":5.09,"t":"2026-10-13T15:15:00Z","v":146478,"vw":5.090882},{"c":5.08,"h":5.09,"l":5.08,"n":187,"o":5.09,"t":"2026-10-13T15:30:00Z","v":22859,"vw":5.086806},{"c":5.085,"h":5.0891,"l":5.08,"n":103,"o":5.085,"t":"2026-10-13T15:45:00Z","v":9310,"vw":5.085529},{"c":5.085,"h":5.085,"l":5.08,"n":69,"o":5.08,"t":"2026-10-13T16:00:00Z","v":4506,"vw":5.083845},{"c":5.085,"h":5.09,"l":5.08,"n":97,"o":5.08,"t":"2026-10-13T16:15:00Z","v":7242,"vw":5.083951},{"c":5.085,"h":5.0899,"l":5.08,"n":85,"o":5.08,"t":"2026-10-13T16:30:00Z","v":19777,"vw":5.084973},{"c":5.0812,"h":5.085,"l":5.08,"n":85,"o":5.085,"t":"2026-10-13T16:45:00Z","v":14788,"vw":5.084458},{"c":5.085,"h":5.085,"l":5.08,"n":122,"o":5.08,"t":"2026-10-13T17:00:00Z","v":16837,"vw":5.083909},{"c":5.095,"h":5.1,"l":5.08,"n":259,"o":5.085,"t":"2026-10-13T17:15:00Z","v":112532,"vw":5.090303},{"c":5.09,"h":5.1,"l":5.09,"n":143,"o":5.095,"t":"2026-10-13T17:30:00Z","v":9486,"vw":5.090953},{"c":5.08,"h":5.095,"l":5.08,"n":149,"o":5.09,"t":"2026-10-13T17:45:00Z","v":37395,"vw":5.087506},{"c":5.095,"h":5.1,"l":5.08,"n":265,"o":5.085,"t":"2026-10-13T18:00:00Z","v":124099,"vw":5.093071},{"c":5.085,"h":5.1,"l":5.08,"n":248,"o":5.09,"t":"2026-10-13T18:15:00Z","v":67281,"vw":5.091041},{"c":5.08,"h":5.09,"l":5.08,"n":208,"o":5.085,"t":"2026-10-13T18:30:00Z","v":14271,"vw":5.08272},{"c":5.085,"h":5.09,"l":5.08,"n":95,"o":5.08,"t":"2026-10-13T18:45:00Z","v":6201,"vw":5.085343},{"c":5.09,"h":5.1,"l":5.08,"n":265,"o":5.085,"t":"2026-10-13T19:00:00Z","v":94242,"vw":5.092623},{"c":5.09,"h":5.0993,"l":5.09,"n":213,"o":5.09,"t":"2026-10-13T19:15:00Z","v":21759,"vw":5.093828},{"c":5.09,"h":5.1,"l":5.09,"n":178,"o":5.09,"t":"2026-10-13T19:30:00Z","v":30462,"vw":5.095749},{"c":5.11,"h":5.11,"l":5.095,"n":838,"o":5.1,"t":"2026-10-13T19:45:00Z","v":260120,"vw":5.104543},{"c":5.1216,"h":5.1216,"l":5.11,"n":11,"o":5.11,"t":"2026-10-13T20:00:00Z","v":114650,"vw":5.110033},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-13T21:30:00Z","v":1648,"vw":5.11},{"c":5.08,"h":5.08,"l":5.04,"n":7,"o":5.04,"t":"2026-10-14T08:00:00Z","v":383,"vw":5.051429},{"c":5.07,"h":5.08,"l":5.07,"n":56,"o":5.07,"t":"2026-10-14T08:30:00Z","v":57440,"vw":5.070253},{"c":5.07,"h":5.08,"l":5.07,"n":18,"o":5.08,"t":"2026-10-14T11:30:00Z","v":8671,"vw":5.079712},{"c":5.05,"h":5.06,"l":5.05,"n":5,"o":5.06,"t":"2026-10-14T12:30:00Z","v":2266,"vw":5.058834},{"c":5.09,"h":5.09,"l":5.05,"n":9,"o":5.05,"t":"2026-10-14T12:45:00Z","v":4289,"vw":5.088095},{"c":5.08,"h":5.08,"l":5.08,"n":4,"o":5.08,"t":"2026-10-14T13:00:00Z","v":1201,"vw":5.08},{"c":5.09,"h":5.095,"l":5.065,"n":235,"o":5.07,"t":"2026-10-14T13:30:00Z","v":102583,"vw":5.080533},{"c":5.01,"h":5.08,"l":5.01,"n":250,"o":5.08,"t":"2026-10-14T13:45:00Z","v":75867,"vw":5.05209},{"c":5.025,"h":5.03,"l":5.01,"n":243,"o":5.015,"t":"2026-10-14T14:00:00Z","v":56347,"vw":5.020146},{"c":5.035,"h":5.05,"l":5.02,"n":480,"o":5.03,"t":"2026-10-14T14:15:00Z","v":127178,"vw":5.033745},{"c":5.03,"h":5.04,"l":5.03,"n":219,"o":5.035,"t":"2026-10-14T14:30:00Z","v":40229,"vw":5.034372},{"c":5.03,"h":5.038,"l":5.03,"n":282,"o":5.03,"t":"2026-10-14T14:45:00Z","v":46480,"vw":5.032816},{"c":5.015,"h":5.03,"l":5.01,"n":421,"o":5.03,"t":"2026-10-14T15:00:00Z","v":88009,"vw":5.020163},{"c":5.025,"h":5.03,"l":5.01,"n":351,"o":5.015,"t":"2026-10-14T15:15:00Z","v":84745,"vw":5.018187},{"c":5.02,"h":5.03,"l":5.02,"n":150,"o":5.025,"t":"2026-10-14T15:30:00Z","v":16061,"vw":5.022837},{"c":5.02,"h":5.03,"l":5.02,"n":113,"o":5.02,"t":"2026-10-14T15:45:00Z","v":11690,"vw":5.02417},{"c":5.025,"h":5.025,"l":5.015,"n":184,"o":5.025,"t":"2026-10-14T16:00:00Z","v":39608,"vw":5.019915},{"c":5.025,"h":5.03,"l":5.01,"n":264,"o":5.02,"t":"2026-10-14T16:15:00Z","v":97553,"vw":5.020455},{"c":5.02,"h":5.03,"l":5.02,"n":133,"o":5.03,"t":"2026-10-14T16:30:00Z","v":21615,"vw":5.024337},{"c":5.025,"h":5.03,"l":5.02,"n":146,"o":5.02,"t":"2026-10-14T16:45:00Z","v":20344,"vw":5.022836},{"c":5.02,"h":5.03,"l":5.02,"n":124,"o":5.025,"t":"2026-10-14T17:00:00Z","v":13844,"vw":5.022894},{"c":5.025,"h":5.03,"l":5.02,"n":135,"o":5.02,"t":"2026-10-14T17:15:00Z","v":14230,"vw":5.023926},{"c":5.015,"h":5.025,"l":5.01,"n":198,"o":5.02,"t":"2026-10-14T17:30:00Z","v":74684,"vw":5.019672},{"c":5.025,"h":5.03,"l":5.01,"n":177,"o":5.015,"t":"2026-10-14T17:45:00Z","v":47535,"vw":5.021605},{"c":5.025,"h":5.03,"l":5.015,"n":146,"o":5.03,"t":"2026-10-14T18:00:00Z","v":32430,"vw":5.020837},{"c":5.02,"h":5.03,"l":5.02,"n":74,"o":5.025,"t":"2026-10-14T18:15:00Z","v":8325,"vw":5.023697},{"c":5.02,"h":5.03,"l":5.02,"n":107,"o":5.02,"t":"2026-10-14T18:30:00Z","v":44317,"vw":5.025202},{"c":5.02,"h":5.03,"l":5.02,"n":155,"o":5.02,"t":"2026-10-14T18:45:00Z","v":25746,"vw":5.02611},{"c":5.025,"h":5.03,"l":5.015,"n":244,"o":5.02,"t":"2026-10-14T19:00:00Z","v":78059,"vw":5.020615},{"c":5.0312,"h":5.035,"l":5.02,"n":357,"o":5.025,"t":"2026-10-14T19:15:00Z","v":97146,"vw":5.026949},{"c":5.025,"h":5.03,"l":5.02,"n":220,"o":5.03,"t":"2026-10-14T19:30:00Z","v":47312,"vw":5.02613},{"c":5.02,"h":5.03,"l":5.02,"n":594,"o":5.025,"t":"2026-10-14T19:45:00Z","v":111434,"vw":5.024712},{"c":5.03,"h":5.03,"l":5.03,"n":11,"o":5.03,"t":"2026-10-14T20:00:00Z","v":103780,"vw":5.03},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-15T11:45:00Z","v":300,"vw":5},{"c":5,"h":5,"l":4.99,"n":53,"o":5,"t":"2026-10-15T12:00:00Z","v":15898,"vw":4.996517},{"c":4.975,"h":4.99,"l":4.975,"n":13,"o":4.99,"t":"2026-10-15T12:45:00Z","v":7763,"vw":4.982641},{"c":4.995,"h":5,"l":4.985,"n":254,"o":4.985,"t":"2026-10-15T13:30:00Z","v":93662,"vw":4.993075},{"c":4.995,"h":5,"l":4.985,"n":203,"o":4.995,"t":"2026-10-15T13:45:00Z","v":47721,"vw":4.991786},{"c":4.995,"h":5,"l":4.99,"n":175,"o":4.99,"t":"2026-10-15T14:00:00Z","v":48423,"vw":4.995957},{"c":4.99,"h":4.998,"l":4.985,"n":200,"o":4.995,"t":"2026-10-15T14:15:00Z","v":58028,"vw":4.990455},{"c":5.005,"h":5.015,"l":4.99,"n":328,"o":4.99,"t":"2026-10-15T14:30:00Z","v":82487,"vw":5.002332},{"c":4.979,"h":5,"l":4.97,"n":212,"o":5,"t":"2026-10-15T14:45:00Z","v":62115,"vw":4.98666},{"c":4.98,"h":4.99,"l":4.971,"n":117,"o":4.98,"t":"2026-10-15T15:00:00Z","v":45683,"vw":4.980985},{"c":4.97,"h":4.985,"l":4.97,"n":162,"o":4.985,"t":"2026-10-15T15:15:00Z","v":110338,"vw":4.977985},{"c":4.97,"h":4.98,"l":4.97,"n":138,"o":4.97,"t":"2026-10-15T15:30:00Z","v":15177,"vw":4.971609},{"c":4.96,"h":4.9785,"l":4.96,"n":97,"o":4.97,"t":"2026-10-15T15:45:00Z","v":28106,"vw":4.969906},{"c":4.96,"h":4.9699,"l":4.96,"n":185,"o":4.96,"t":"2026-10-15T16:00:00Z","v":75591,"vw":4.963276},{"c":4.965,"h":4.97,"l":4.95,"n":199,"o":4.96,"t":"2026-10-15T16:15:00Z","v":70300,"vw":4.960053},{"c":4.96,"h":4.97,"l":4.96,"n":114,"o":4.96,"t":"2026-10-15T16:30:00Z","v":12353,"vw":4.962149},{"c":4.96,"h":4.965,"l":4.96,"n":157,"o":4.96,"t":"2026-10-15T16:45:00Z","v":23195,"vw":4.960374},{"c":4.96,"h":4.97,"l":4.96,"n":134,"o":4.9612,"t":"2026-10-15T17:00:00Z","v":101930,"vw":4.964019},{"c":4.96,"h":4.9688,"l":4.96,"n":163,"o":4.965,"t":"2026-10-15T17:15:00Z","v":30876,"vw":4.962091},{"c":4.97,"h":4.97,"l":4.95,"n":174,"o":4.96,"t":"2026-10-15T17:30:00Z","v":84365,"vw":4.956735},{"c":4.96,"h":4.965,"l":4.96,"n":84,"o":4.965,"t":"2026-10-15T17:45:00Z","v":22227,"vw":4.96363},{"c":4.975,"h":4.975,"l":4.96,"n":168,"o":4.96,"t":"2026-10-15T18:00:00Z","v":90903,"vw":4.965412},{"c":4.9644,"h":4.975,"l":4.96,"n":139,"o":4.975,"t":"2026-10-15T18:15:00Z","v":29884,"vw":4.967649},{"c":4.99,"h":4.99,"l":4.96,"n":399,"o":4.965,"t":"2026-10-15T18:30:00Z","v":140379,"vw":4.971329},{"c":4.985,"h":4.99,"l":4.98,"n":153,"o":4.9864,"t":"2026-10-15T18:45:00Z","v":41528,"vw":4.985517},{"c":4.985,"h":4.99,"l":4.98,"n":123,"o":4.98,"t":"2026-10-15T19:00:00Z","v":19256,"vw":4.984192},{"c":4.97,"h":4.99,"l":4.97,"n":213,"o":4.98,"t":"2026-10-15T19:15:00Z","v":53470,"vw":4.982916},{"c":4.97,"h":4.9788,"l":4.97,"n":186,"o":4.97,"t":"2026-10-15T19:30:00Z","v":18533,"vw":4.970588},{"c":4.97,"h":4.98,"l":4.97,"n":562,"o":4.97,"t":"2026-10-15T19:45:00Z","v":108929,"vw":4.972546},{"c":4.98,"h":4.98,"l":4.98,"n":8,"o":4.98,"t":"2026-10-15T20:00:00Z","v":94856,"vw":4.98},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-10-15T23:15:00Z","v":799,"vw":5.01},{"c":4.87,"h":4.98,"l":4.86,"n":50,"o":4.95,"t":"2026-10-16T08:00:00Z","v":28524,"vw":4.91241},{"c":4.84,"h":4.86,"l":4.84,"n":9,"o":4.86,"t":"2026-10-16T08:30:00Z","v":5633,"vw":4.854464},{"c":4.85,"h":4.9,"l":4.85,"n":5,"o":4.86,"t":"2026-10-16T09:00:00Z","v":1600,"vw":4.8575},{"c":4.96,"h":4.96,"l":4.94,"n":3,"o":4.94,"t":"2026-10-16T09:45:00Z","v":1000,"vw":4.955},{"c":4.9098,"h":4.95,"l":4.9098,"n":4,"o":4.95,"t":"2026-10-16T11:00:00Z","v":275,"vw":4.9299},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-16T11:15:00Z","v":800,"vw":4.92},{"c":4.9,"h":4.91,"l":4.9,"n":4,"o":4.91,"t":"2026-10-16T11:30:00Z","v":11164,"vw":4.908209},{"c":4.96,"h":4.96,"l":4.96,"n":6,"o":4.96,"t":"2026-10-16T12:15:00Z","v":10166,"vw":4.96},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-16T13:00:00Z","v":1000,"vw":4.95},{"c":4.96,"h":4.975,"l":4.955,"n":138,"o":4.96,"t":"2026-10-16T13:30:00Z","v":67913,"vw":4.96366},{"c":4.965,"h":4.965,"l":4.96,"n":117,"o":4.965,"t":"2026-10-16T13:45:00Z","v":20883,"vw":4.9609},{"c":4.955,"h":4.9688,"l":4.95,"n":156,"o":4.96,"t":"2026-10-16T14:00:00Z","v":42853,"vw":4.959153},{"c":4.945,"h":4.955,"l":4.945,"n":128,"o":4.955,"t":"2026-10-16T14:15:00Z","v":17222,"vw":4.949529},{"c":4.955,"h":4.96,"l":4.945,"n":148,"o":4.945,"t":"2026-10-16T14:30:00Z","v":22179,"vw":4.951927},{"c":4.935,"h":4.954,"l":4.9313,"n":147,"o":4.95,"t":"2026-10-16T14:45:00Z","v":38573,"vw":4.945913},{"c":4.93,"h":4.94,"l":4.93,"n":181,"o":4.935,"t":"2026-10-16T15:00:00Z","v":25757,"vw":4.931236},{"c":4.92,"h":4.93,"l":4.92,"n":86,"o":4.93,"t":"2026-10-16T15:15:00Z","v":7748,"vw":4.923437},{"c":4.925,"h":4.925,"l":4.915,"n":144,"o":4.92,"t":"2026-10-16T15:30:00Z","v":26787,"vw":4.921212},{"c":4.9,"h":4.92,"l":4.9,"n":151,"o":4.92,"t":"2026-10-16T15:45:00Z","v":23460,"vw":4.911303},{"c":4.9,"h":4.905,"l":4.895,"n":191,"o":4.9,"t":"2026-10-16T16:00:00Z","v":55917,"vw":4.900012},{"c":4.92,"h":4.925,"l":4.9,"n":185,"o":4.9,"t":"2026-10-16T16:15:00Z","v":60867,"vw":4.910847},{"c":4.91,"h":4.92,"l":4.91,"n":164,"o":4.92,"t":"2026-10-16T16:30:00Z","v":19752,"vw":4.913218},{"c":4.91,"h":4.915,"l":4.91,"n":86,"o":4.91,"t":"2026-10-16T16:45:00Z","v":3508,"vw":4.91125},{"c":4.92,"h":4.925,"l":4.91,"n":240,"o":4.91,"t":"2026-10-16T17:00:00Z","v":65084,"vw":4.918467},{"c":4.92,"h":4.93,"l":4.92,"n":187,"o":4.925,"t":"2026-10-16T17:15:00Z","v":49859,"vw":4.924525},{"c":4.9301,"h":4.935,"l":4.92,"n":251,"o":4.92,"t":"2026-10-16T17:30:00Z","v":75761,"vw":4.927242},{"c":4.92,"h":4.94,"l":4.92,"n":168,"o":4.94,"t":"2026-10-16T17:45:00Z","v":19932,"vw":4.928276},{"c":4.925,"h":4.93,"l":4.92,"n":77,"o":4.92,"t":"2026-10-16T18:00:00Z","v":8702,"vw":4.924036},{"c":4.92,"h":4.93,"l":4.92,"n":115,"o":4.92,"t":"2026-10-16T18:15:00Z","v":27267,"vw":4.926216},{"c":4.92,"h":4.93,"l":4.92,"n":168,"o":4.92,"t":"2026-10-16T18:30:00Z","v":26177,"vw":4.923499},{"c":4.92,"h":4.9299,"l":4.92,"n":144,"o":4.92,"t":"2026-10-16T18:45:00Z","v":11519,"vw":4.922589},{"c":4.92,"h":4.925,"l":4.92,"n":105,"o":4.92,"t":"2026-10-16T19:00:00Z","v":7020,"vw":4.922827},{"c":4.92,"h":4.9299,"l":4.92,"n":129,"o":4.925,"t":"2026-10-16T19:15:00Z","v":39181,"vw":4.923126},{"c":4.92,"h":4.9288,"l":4.92,"n":345,"o":4.925,"t":"2026-10-16T19:30:00Z","v":184140,"vw":4.920393},{"c":4.925,"h":4.93,"l":4.92,"n":473,"o":4.93,"t":"2026-10-16T19:45:00Z","v":112776,"vw":4.924628},{"c":4.93,"h":4.93,"l":4.92,"n":17,"o":4.92,"t":"2026-10-16T20:00:00Z","v":161317,"vw":4.92883},{"c":4.89,"h":4.915,"l":4.89,"n":11,"o":4.915,"t":"2026-10-19T08:15:00Z","v":13200,"vw":4.897933},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-19T08:45:00Z","v":1000,"vw":4.91},{"c":4.92,"h":4.92,"l":4.91,"n":8,"o":4.91,"t":"2026-10-19T09:00:00Z","v":849,"vw":4.918108},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-19T10:15:00Z","v":1601,"vw":4.9},{"c":4.89,"h":4.89,"l":4.88,"n":6,"o":4.88,"t":"2026-10-19T10:30:00Z","v":2701,"vw":4.885185},{"c":4.89,"h":4.89,"l":4.89,"n":16,"o":4.89,"t":"2026-10-19T11:00:00Z","v":5446,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":8,"o":4.89,"t":"2026-10-19T11:15:00Z","v":4300,"vw":4.89},{"c":4.88,"h":4.88,"l":4.88,"n":18,"o":4.88,"t":"2026-10-19T12:15:00Z","v":6407,"vw":4.88},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-19T12:30:00Z","v":507,"vw":4.87},{"c":4.86,"h":4.86,"l":4.86,"n":26,"o":4.86,"t":"2026-10-19T12:45:00Z","v":15566,"vw":4.86},{"c":4.87,"h":4.88,"l":4.86,"n":25,"o":4.86,"t":"2026-10-19T13:00:00Z","v":1568,"vw":4.87054},{"c":4.885,"h":4.9,"l":4.885,"n":113,"o":4.89,"t":"2026-10-19T13:30:00Z","v":30674,"vw":4.892548},{"c":4.9,"h":4.905,"l":4.87,"n":319,"o":4.885,"t":"2026-10-19T13:45:00Z","v":247720,"vw":4.890392},{"c":4.89,"h":4.9,"l":4.875,"n":489,"o":4.9,"t":"2026-10-19T14:00:00Z","v":500934,"vw":4.887611},{"c":4.87,"h":4.905,"l":4.86,"n":841,"o":4.8998,"t":"2026-10-19T14:15:00Z","v":516719,"vw":4.885737},{"c":4.905,"h":4.91,"l":4.86,"n":518,"o":4.87,"t":"2026-10-19T14:30:00Z","v":414827,"vw":4.884419},{"c":4.9,"h":4.905,"l":4.885,"n":318,"o":4.905,"t":"2026-10-19T14:45:00Z","v":163767,"vw":4.897291},{"c":4.9,"h":4.91,"l":4.9,"n":146,"o":4.9,"t":"2026-10-19T15:00:00Z","v":41731,"vw":4.902229},{"c":4.915,"h":4.92,"l":4.9,"n":246,"o":4.9099,"t":"2026-10-19T15:15:00Z","v":51233,"vw":4.908651},{"c":4.905,"h":4.915,"l":4.9,"n":71,"o":4.915,"t":"2026-10-19T15:30:00Z","v":16206,"vw":4.908599},{"c":4.905,"h":4.91,"l":4.9,"n":49,"o":4.91,"t":"2026-10-19T15:45:00Z","v":5577,"vw":4.904955},{"c":4.9,"h":4.905,"l":4.895,"n":157,"o":4.905,"t":"2026-10-19T16:00:00Z","v":57599,"vw":4.900244},{"c":4.905,"h":4.9068,"l":4.9,"n":115,"o":4.905,"t":"2026-10-19T16:15:00Z","v":9580,"vw":4.90505},{"c":4.9001,"h":4.91,"l":4.9,"n":104,"o":4.9,"t":"2026-10-19T16:30:00Z","v":10631,"vw":4.904293},{"c":4.9,"h":4.91,"l":4.9,"n":73,"o":4.905,"t":"2026-10-19T16:45:00Z","v":12124,"vw":4.90709},{"c":4.905,"h":4.91,"l":4.895,"n":297,"o":4.9,"t":"2026-10-19T17:00:00Z","v":169148,"vw":4.899925},{"c":4.905,"h":4.905,"l":4.9,"n":134,"o":4.905,"t":"2026-10-19T17:15:00Z","v":9851,"vw":4.901589},{"c":4.9,"h":4.91,"l":4.9,"n":164,"o":4.9,"t":"2026-10-19T17:30:00Z","v":39433,"vw":4.902707},{"c":4.888,"h":4.91,"l":4.88,"n":484,"o":4.9,"t":"2026-10-19T17:45:00Z","v":328764,"vw":4.893184},{"c":4.905,"h":4.905,"l":4.875,"n":579,"o":4.885,"t":"2026-10-19T18:00:00Z","v":340414,"vw":4.891903},{"c":4.895,"h":4.9096,"l":4.895,"n":197,"o":4.905,"t":"2026-10-19T18:15:00Z","v":59043,"vw":4.902137},{"c":4.9,"h":4.905,"l":4.895,"n":202,"o":4.895,"t":"2026-10-19T18:30:00Z","v":48842,"vw":4.900443},{"c":4.905,"h":4.91,"l":4.89,"n":262,"o":4.905,"t":"2026-10-19T18:45:00Z","v":124999,"vw":4.901709},{"c":4.9012,"h":4.91,"l":4.9,"n":197,"o":4.905,"t":"2026-10-19T19:00:00Z","v":78437,"vw":4.905782},{"c":4.9,"h":4.91,"l":4.9,"n":269,"o":4.9,"t":"2026-10-19T19:15:00Z","v":65894,"vw":4.905058},{"c":4.895,"h":4.905,"l":4.895,"n":250,"o":4.9,"t":"2026-10-19T19:30:00Z","v":62929,"vw":4.899776},{"c":4.87,"h":4.895,"l":4.86,"n":1056,"o":4.895,"t":"2026-10-19T19:45:00Z","v":331794,"vw":4.875945},{"c":4.88,"h":4.88,"l":4.87,"n":9,"o":4.87,"t":"2026-10-19T20:00:00Z","v":68516,"vw":4.870015},{"c":4.87,"h":4.87,"l":4.87,"n":7,"o":4.87,"t":"2026-10-20T08:00:00Z","v":506,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-20T11:30:00Z","v":100,"vw":4.88},{"c":4.91,"h":4.925,"l":4.89,"n":236,"o":4.89,"t":"2026-10-20T13:30:00Z","v":48254,"vw":4.906756},{"c":4.935,"h":4.935,"l":4.905,"n":213,"o":4.905,"t":"2026-10-20T13:45:00Z","v":34584,"vw":4.924657},{"c":4.935,"h":4.94,"l":4.925,"n":268,"o":4.935,"t":"2026-10-20T14:00:00Z","v":52300,"vw":4.93198},{"c":4.98,"h":4.985,"l":4.93,"n":245,"o":4.935,"t":"2026-10-20T14:15:00Z","v":55780,"vw":4.950014},{"c":4.965,"h":4.985,"l":4.96,"n":234,"o":4.975,"t":"2026-10-20T14:30:00Z","v":61157,"vw":4.973579},{"c":4.965,"h":4.965,"l":4.955,"n":130,"o":4.965,"t":"2026-10-20T14:45:00Z","v":23143,"vw":4.960446},{"c":4.965,"h":4.975,"l":4.955,"n":343,"o":4.962,"t":"2026-10-20T15:00:00Z","v":93913,"vw":4.967089},{"c":4.96,"h":4.975,"l":4.95,"n":448,"o":4.965,"t":"2026-10-20T15:15:00Z","v":145710,"vw":4.961008},{"c":4.95,"h":4.955,"l":4.94,"n":275,"o":4.955,"t":"2026-10-20T15:30:00Z","v":42302,"vw":4.948755},{"c":4.965,"h":4.965,"l":4.95,"n":90,"o":4.955,"t":"2026-10-20T15:45:00Z","v":20580,"vw":4.959266},{"c":4.955,"h":4.97,"l":4.955,"n":150,"o":4.9613,"t":"2026-10-20T16:00:00Z","v":53985,"vw":4.960235},{"c":4.965,"h":4.97,"l":4.959,"n":91,"o":4.96,"t":"2026-10-20T16:15:00Z","v":17227,"vw":4.960765},{"c":4.97,"h":4.97,"l":4.96,"n":129,"o":4.965,"t":"2026-10-20T16:30:00Z","v":69306,"vw":4.968222},{"c":4.975,"h":4.98,"l":4.97,"n":112,"o":4.975,"t":"2026-10-20T16:45:00Z","v":12764,"vw":4.974902},{"c":4.98,"h":4.98,"l":4.97,"n":128,"o":4.97,"t":"2026-10-20T17:00:00Z","v":57590,"vw":4.973827},{"c":4.975,"h":4.98,"l":4.97,"n":122,"o":4.975,"t":"2026-10-20T17:15:00Z","v":34895,"vw":4.975711},{"c":4.97,"h":4.98,"l":4.97,"n":88,"o":4.975,"t":"2026-10-20T17:30:00Z","v":8057,"vw":4.97507},{"c":4.975,"h":4.98,"l":4.97,"n":63,"o":4.9701,"t":"2026-10-20T17:45:00Z","v":2655,"vw":4.973355},{"c":4.975,"h":4.98,"l":4.97,"n":174,"o":4.975,"t":"2026-10-20T18:00:00Z","v":55307,"vw":4.974307},{"c":4.9701,"h":4.98,"l":4.97,"n":227,"o":4.98,"t":"2026-10-20T18:15:00Z","v":49644,"vw":4.973051},{"c":4.965,"h":4.98,"l":4.96,"n":196,"o":4.975,"t":"2026-10-20T18:30:00Z","v":32466,"vw":4.970641},{"c":4.965,"h":4.97,"l":4.96,"n":81,"o":4.96,"t":"2026-10-20T18:45:00Z","v":22867,"vw":4.96303},{"c":4.965,"h":4.97,"l":4.96,"n":125,"o":4.965,"t":"2026-10-20T19:00:00Z","v":68109,"vw":4.968293},{"c":4.965,"h":4.9688,"l":4.96,"n":124,"o":4.965,"t":"2026-10-20T19:15:00Z","v":12077,"vw":4.962887},{"c":4.965,"h":4.97,"l":4.96,"n":224,"o":4.96,"t":"2026-10-20T19:30:00Z","v":70978,"vw":4.967262},{"c":4.965,"h":4.97,"l":4.96,"n":450,"o":4.97,"t":"2026-10-20T19:45:00Z","v":59720,"vw":4.965919},{"c":4.97,"h":4.97,"l":4.97,"n":9,"o":4.97,"t":"2026-10-20T20:00:00Z","v":89880,"vw":4.97},{"c":4.91,"h":4.91,"l":4.91,"n":6,"o":4.91,"t":"2026-10-21T08:45:00Z","v":2013,"vw":4.91},{"c":4.89,"h":4.9,"l":4.89,"n":42,"o":4.9,"t":"2026-10-21T09:00:00Z","v":3668,"vw":4.890307},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-21T09:15:00Z","v":1001,"vw":4.88},{"c":4.87,"h":4.87,"l":4.87,"n":6,"o":4.87,"t":"2026-10-21T09:45:00Z","v":2653,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-21T10:00:00Z","v":230,"vw":4.88},{"c":4.86,"h":4.86,"l":4.86,"n":17,"o":4.86,"t":"2026-10-21T10:15:00Z","v":3688,"vw":4.86},{"c":4.865,"h":4.865,"l":4.865,"n":1,"o":4.865,"t":"2026-10-21T10:45:00Z","v":900,"vw":4.865},{"c":4.87,"h":4.87,"l":4.86,"n":40,"o":4.86,"t":"2026-10-21T11:00:00Z","v":35200,"vw":4.868478},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-21T12:00:00Z","v":801,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-21T12:15:00Z","v":1000,"vw":4.87},{"c":4.855,"h":4.86,"l":4.8498,"n":12,"o":4.86,"t":"2026-10-21T12:45:00Z","v":6955,"vw":4.853158},{"c":4.85,"h":4.86,"l":4.85,"n":9,"o":4.85,"t":"2026-10-21T13:00:00Z","v":3152,"vw":4.850645},{"c":4.86,"h":4.86,"l":4.86,"n":42,"o":4.86,"t":"2026-10-21T13:15:00Z","v":8644,"vw":4.86},{"c":4.855,"h":4.87,"l":4.85,"n":103,"o":4.85,"t":"2026-10-21T13:30:00Z","v":50214,"vw":4.863994},{"c":4.855,"h":4.86,"l":4.85,"n":106,"o":4.855,"t":"2026-10-21T13:45:00Z","v":16446,"vw":4.854419},{"c":4.845,"h":4.86,"l":4.845,"n":406,"o":4.855,"t":"2026-10-21T14:00:00Z","v":73472,"vw":4.849209},{"c":4.845,"h":4.845,"l":4.835,"n":191,"o":4.845,"t":"2026-10-21T14:15:00Z","v":47516,"vw":4.840585},{"c":4.845,"h":4.85,"l":4.84,"n":95,"o":4.845,"t":"2026-10-21T14:30:00Z","v":27105,"vw":4.841351},{"c":4.845,"h":4.85,"l":4.84,"n":225,"o":4.845,"t":"2026-10-21T14:45:00Z","v":30294,"vw":4.842058},{"c":4.87,"h":4.875,"l":4.84,"n":735,"o":4.845,"t":"2026-10-21T15:00:00Z","v":250108,"vw":4.8633},{"c":4.87,"h":4.88,"l":4.865,"n":294,"o":4.875,"t":"2026-10-21T15:15:00Z","v":112111,"vw":4.872982},{"c":4.865,"h":4.875,"l":4.86,"n":175,"o":4.86,"t":"2026-10-21T15:30:00Z","v":38832,"vw":4.870383},{"c":4.865,"h":4.87,"l":4.86,"n":53,"o":4.87,"t":"2026-10-21T15:45:00Z","v":24674,"vw":4.86288},{"c":4.865,"h":4.87,"l":4.865,"n":80,"o":4.865,"t":"2026-10-21T16:00:00Z","v":5674,"vw":4.86644},{"c":4.88,"h":4.8888,"l":4.865,"n":403,"o":4.865,"t":"2026-10-21T16:15:00Z","v":230232,"vw":4.878866},{"c":4.885,"h":4.895,"l":4.88,"n":208,"o":4.8899,"t":"2026-10-21T16:30:00Z","v":63812,"vw":4.888685},{"c":4.885,"h":4.885,"l":4.8811,"n":106,"o":4.885,"t":"2026-10-21T16:45:00Z","v":8323,"vw":4.884324},{"c":4.885,"h":4.89,"l":4.885,"n":95,"o":4.889,"t":"2026-10-21T17:00:00Z","v":12971,"vw":4.886024},{"c":4.88,"h":4.89,"l":4.88,"n":80,"o":4.885,"t":"2026-10-21T17:15:00Z","v":20383,"vw":4.887248},{"c":4.895,"h":4.8994,"l":4.885,"n":311,"o":4.885,"t":"2026-10-21T17:30:00Z","v":126652,"vw":4.890426},{"c":4.9,"h":4.9,"l":4.89,"n":153,"o":4.895,"t":"2026-10-21T17:45:00Z","v":17307,"vw":4.894075},{"c":4.895,"h":4.9,"l":4.89,"n":97,"o":4.895,"t":"2026-10-21T18:00:00Z","v":20552,"vw":4.895693},{"c":4.9,"h":4.9,"l":4.89,"n":79,"o":4.895,"t":"2026-10-21T18:15:00Z","v":9358,"vw":4.894701},{"c":4.91,"h":4.91,"l":4.895,"n":325,"o":4.9,"t":"2026-10-21T18:30:00Z","v":136541,"vw":4.902579},{"c":4.895,"h":4.9059,"l":4.8924,"n":338,"o":4.905,"t":"2026-10-21T18:45:00Z","v":379725,"vw":4.899884},{"c":4.9,"h":4.9099,"l":4.895,"n":517,"o":4.9,"t":"2026-10-21T19:00:00Z","v":335333,"vw":4.899829},{"c":4.905,"h":4.91,"l":4.9,"n":307,"o":4.9,"t":"2026-10-21T19:15:00Z","v":76603,"vw":4.903628},{"c":4.905,"h":4.91,"l":4.905,"n":154,"o":4.909,"t":"2026-10-21T19:30:00Z","v":18057,"vw":4.906105},{"c":4.915,"h":4.915,"l":4.9,"n":1121,"o":4.905,"t":"2026-10-21T19:45:00Z","v":262185,"vw":4.910698},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-21T20:00:00Z","v":97099,"vw":4.91},{"c":4.9,"h":4.91,"l":4.9,"n":9,"o":4.91,"t":"2026-10-21T20:45:00Z","v":3102,"vw":4.907207},{"c":4.81,"h":4.84,"l":4.81,"n":12,"o":4.84,"t":"2026-10-22T08:00:00Z","v":4101,"vw":4.827886},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-22T08:15:00Z","v":2100,"vw":4.83},{"c":4.82,"h":4.82,"l":4.82,"n":66,"o":4.82,"t":"2026-10-22T08:30:00Z","v":13478,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-22T09:30:00Z","v":775,"vw":4.82},{"c":4.79,"h":4.81,"l":4.79,"n":8,"o":4.81,"t":"2026-10-22T10:00:00Z","v":6909,"vw":4.800145},{"c":4.79,"h":4.82,"l":4.79,"n":4,"o":4.82,"t":"2026-10-22T10:15:00Z","v":1475,"vw":4.793559},{"c":4.79,"h":4.79,"l":4.79,"n":4,"o":4.79,"t":"2026-10-22T10:45:00Z","v":2736,"vw":4.79},{"c":4.78,"h":4.79,"l":4.78,"n":38,"o":4.79,"t":"2026-10-22T11:00:00Z","v":21400,"vw":4.783394},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-22T11:30:00Z","v":500,"vw":4.78},{"c":4.755,"h":4.76,"l":4.755,"n":10,"o":4.76,"t":"2026-10-22T11:45:00Z","v":6752,"vw":4.759556},{"c":4.7598,"h":4.7598,"l":4.7598,"n":1,"o":4.7598,"t":"2026-10-22T12:00:00Z","v":200,"vw":4.7598},{"c":4.75,"h":4.76,"l":4.75,"n":5,"o":4.76,"t":"2026-10-22T12:15:00Z","v":1801,"vw":4.751111},{"c":4.7199,"h":4.75,"l":4.7199,"n":30,"o":4.75,"t":"2026-10-22T12:30:00Z","v":18611,"vw":4.737292},{"c":4.72,"h":4.73,"l":4.71,"n":21,"o":4.73,"t":"2026-10-22T13:00:00Z","v":16861,"vw":4.712973},{"c":4.71,"h":4.71,"l":4.69,"n":49,"o":4.71,"t":"2026-10-22T13:15:00Z","v":40645,"vw":4.699163},{"c":4.76,"h":4.765,"l":4.72,"n":1680,"o":4.72,"t":"2026-10-22T13:30:00Z","v":702636,"vw":4.746722},{"c":4.755,"h":4.765,"l":4.745,"n":713,"o":4.755,"t":"2026-10-22T13:45:00Z","v":252310,"vw":4.754651},{"c":4.75,"h":4.77,"l":4.75,"n":759,"o":4.75,"t":"2026-10-22T14:00:00Z","v":167405,"vw":4.760066},{"c":4.735,"h":4.76,"l":4.73,"n":1556,"o":4.755,"t":"2026-10-22T14:15:00Z","v":510933,"vw":4.749471},{"c":4.755,"h":4.76,"l":4.73,"n":1169,"o":4.735,"t":"2026-10-22T14:30:00Z","v":638471,"vw":4.74722},{"c":4.74,"h":4.76,"l":4.725,"n":1272,"o":4.755,"t":"2026-10-22T14:45:00Z","v":680729,"vw":4.74007},{"c":4.755,"h":4.76,"l":4.74,"n":456,"o":4.74,"t":"2026-10-22T15:00:00Z","v":168350,"vw":4.751371},{"c":4.76,"h":4.765,"l":4.75,"n":179,"o":4.75,"t":"2026-10-22T15:15:00Z","v":30060,"vw":4.760378},{"c":4.755,"h":4.76,"l":4.75,"n":38,"o":4.755,"t":"2026-10-22T15:30:00Z","v":18628,"vw":4.753643},{"c":4.77,"h":4.77,"l":4.75,"n":158,"o":4.755,"t":"2026-10-22T15:45:00Z","v":75067,"vw":4.765346},{"c":4.77,"h":4.77,"l":4.761,"n":100,"o":4.77,"t":"2026-10-22T16:00:00Z","v":17058,"vw":4.768315},{"c":4.775,"h":4.78,"l":4.765,"n":225,"o":4.77,"t":"2026-10-22T16:15:00Z","v":68977,"vw":4.773953},{"c":4.77,"h":4.78,"l":4.77,"n":204,"o":4.77,"t":"2026-10-22T16:30:00Z","v":51047,"vw":4.773895},{"c":4.765,"h":4.775,"l":4.76,"n":186,"o":4.775,"t":"2026-10-22T16:45:00Z","v":60236,"vw":4.769291},{"c":4.765,"h":4.765,"l":4.76,"n":66,"o":4.765,"t":"2026-10-22T17:00:00Z","v":3131,"vw":4.761851},{"c":4.77,"h":4.77,"l":4.76,"n":138,"o":4.77,"t":"2026-10-22T17:15:00Z","v":72387,"vw":4.766764},{"c":4.7688,"h":4.77,"l":4.7609,"n":41,"o":4.77,"t":"2026-10-22T17:30:00Z","v":9230,"vw":4.765773},{"c":4.78,"h":4.78,"l":4.7611,"n":185,"o":4.77,"t":"2026-10-22T17:45:00Z","v":54899,"vw":4.770122},{"c":4.77,"h":4.78,"l":4.77,"n":168,"o":4.78,"t":"2026-10-22T18:00:00Z","v":43214,"vw":4.77472},{"c":4.77,"h":4.78,"l":4.77,"n":123,"o":4.77,"t":"2026-10-22T18:15:00Z","v":18238,"vw":4.775629},{"c":4.77,"h":4.78,"l":4.77,"n":179,"o":4.775,"t":"2026-10-22T18:30:00Z","v":17076,"vw":4.77374},{"c":4.78,"h":4.78,"l":4.77,"n":182,"o":4.775,"t":"2026-10-22T18:45:00Z","v":69234,"vw":4.777686},{"c":4.79,"h":4.8,"l":4.77,"n":471,"o":4.775,"t":"2026-10-22T19:00:00Z","v":159540,"vw":4.783672},{"c":4.785,"h":4.7901,"l":4.785,"n":86,"o":4.79,"t":"2026-10-22T19:15:00Z","v":36680,"vw":4.787843},{"c":4.78,"h":4.79,"l":4.78,"n":230,"o":4.788,"t":"2026-10-22T19:30:00Z","v":89944,"vw":4.781225},{"c":4.785,"h":4.79,"l":4.78,"n":620,"o":4.78,"t":"2026-10-22T19:45:00Z","v":103818,"vw":4.785078},{"c":4.78,"h":4.78,"l":4.78,"n":7,"o":4.78,"t":"2026-10-22T20:00:00Z","v":93053,"vw":4.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.5813774237173374,"strike":9.362257628266256,"iv":2.7667645859675294,"gamma":0.10672744924259203,"theta":-0.023413120459454567,"vega":0.00490038056850344,"rho":0.0008602604116970897,"breakevenPct":108.02583790760656},{"delta":0.4,"premium":0.593495703884797,"strike":8.150429611520298,"iv":2.3660688992075456,"gamma":0.1391005145929613,"theta":-0.020379170205026227,"vega":0.00502591787855576,"rho":0.0010384916350355557,"breakevenPct":82.92730785366305},{"delta":0.45,"premium":0.6056139840522565,"strike":6.93860159477434,"iv":1.965373212447562,"gamma":0.17147357994333057,"theta":-0.017345219950597887,"vega":0.005151455188608079,"rho":0.0012167228583740213,"breakevenPct":57.828777799719596},{"delta":0.5,"premium":0.6177322642197162,"strike":5.726773578028383,"iv":1.5646775256875785,"gamma":0.2038466452936998,"theta":-0.01431126969616955,"vega":0.005276992498660398,"rho":0.001394954081712487,"breakevenPct":32.730247745776126},{"delta":0.55,"premium":0.7233345370745436,"strike":4.867115490439806,"iv":1.378215969792825,"gamma":0.21421792913258406,"theta":-0.012322709071063094,"vega":0.005187244943089756,"rho":0.0015003204700433103,"breakevenPct":16.955021496116096},{"delta":0.6,"premium":0.9690070586078632,"strike":4.5351255964758606,"iv":1.5127487052530268,"gamma":0.19162319473570674,"theta":-0.01190049131531528,"vega":0.004774928744506942,"rho":0.0014965109955762139,"breakevenPct":15.14921872560091},{"delta":0.65,"premium":1.2146795801411834,"strike":4.203135702511915,"iv":1.647281440713229,"gamma":0.1690284603388294,"theta":-0.011478273559567466,"vega":0.004362612545924126,"rho":0.0014927015211091174,"breakevenPct":13.343415955085721},{"delta":0.7,"premium":1.460352101674503,"strike":3.8711458085479693,"iv":1.7818141761734312,"gamma":0.1464337259419521,"theta":-0.011056055803819652,"vega":0.003950296347341312,"rho":0.0014888920466420209,"breakevenPct":11.537613184570535},{"delta":0.75,"premium":1.7060246232078229,"strike":3.5391559145840232,"iv":1.9163469116336334,"gamma":0.12383899154507473,"theta":-0.010633838048071836,"vega":0.0035379801487584964,"rho":0.0014850825721749244,"breakevenPct":9.731810414055346},{"delta":0.8,"premium":1.951697144741143,"strike":3.207166020620077,"iv":2.0508796470938355,"gamma":0.10124425714819736,"theta":-0.01021162029232402,"vega":0.0031256639501756806,"rho":0.001481273097707828,"breakevenPct":7.9260076435401565},{"delta":0.85,"premium":2.1973696662744624,"strike":2.875176126656132,"iv":2.1854123825540377,"gamma":0.07864952275132006,"theta":-0.009789402536576208,"vega":0.0027133477515928666,"rho":0.0014774636232407314,"breakevenPct":6.1202048730249725},{"delta":0.9,"premium":2.443042187807783,"strike":2.5431862326921855,"iv":2.31994511801424,"gamma":0.05605478835444269,"theta":-0.009367184780828392,"vega":0.0023010315530100508,"rho":0.001473654148773635,"breakevenPct":4.314402102509783}],"put":[{"delta":0.75,"premium":1.909407731267449,"strike":6.536488640062453,"iv":1.1194142318553428,"gamma":0.5025214019892025,"theta":-0.007442540289009204,"vega":0.004271580031473095,"rho":-0.004397752289467299,"breakevenPct":3.199144167468537}]},"raw":{"call":[{"delta":0.35,"premium":0.5813774237173374,"strike":9.362257628266256,"iv":2.7667645859675294,"gamma":0.10672744924259203,"theta":-0.023413120459454567,"vega":0.00490038056850344,"rho":0.0008602604116970897,"breakevenPct":108.02583790760656},{"delta":0.4,"premium":0.593495703884797,"strike":8.150429611520298,"iv":2.3660688992075456,"gamma":0.1391005145929613,"theta":-0.020379170205026227,"vega":0.00502591787855576,"rho":0.0010384916350355557,"breakevenPct":82.92730785366305},{"delta":0.45,"premium":0.6056139840522565,"strike":6.93860159477434,"iv":1.965373212447562,"gamma":0.17147357994333057,"theta":-0.017345219950597887,"vega":0.005151455188608079,"rho":0.0012167228583740213,"breakevenPct":57.828777799719596},{"delta":0.5,"premium":0.6177322642197162,"strike":5.726773578028383,"iv":1.5646775256875785,"gamma":0.2038466452936998,"theta":-0.01431126969616955,"vega":0.005276992498660398,"rho":0.001394954081712487,"breakevenPct":32.730247745776126},{"delta":0.55,"premium":0.7233345370745436,"strike":4.867115490439806,"iv":1.378215969792825,"gamma":0.21421792913258406,"theta":-0.012322709071063094,"vega":0.005187244943089756,"rho":0.0015003204700433103,"breakevenPct":16.955021496116096},{"delta":0.6,"premium":0.9690070586078632,"strike":4.5351255964758606,"iv":1.5127487052530268,"gamma":0.19162319473570674,"theta":-0.01190049131531528,"vega":0.004774928744506942,"rho":0.0014965109955762139,"breakevenPct":15.14921872560091},{"delta":0.65,"premium":1.2146795801411834,"strike":4.203135702511915,"iv":1.647281440713229,"gamma":0.1690284603388294,"theta":-0.011478273559567466,"vega":0.004362612545924126,"rho":0.0014927015211091174,"breakevenPct":13.343415955085721},{"delta":0.7,"premium":1.460352101674503,"strike":3.8711458085479693,"iv":1.7818141761734312,"gamma":0.1464337259419521,"theta":-0.011056055803819652,"vega":0.003950296347341312,"rho":0.0014888920466420209,"breakevenPct":11.537613184570535},{"delta":0.75,"premium":1.7060246232078229,"strike":3.5391559145840232,"iv":1.9163469116336334,"gamma":0.12383899154507473,"theta":-0.010633838048071836,"vega":0.0035379801487584964,"rho":0.0014850825721749244,"breakevenPct":9.731810414055346},{"delta":0.8,"premium":1.951697144741143,"strike":3.207166020620077,"iv":2.0508796470938355,"gamma":0.10124425714819736,"theta":-0.01021162029232402,"vega":0.0031256639501756806,"rho":0.001481273097707828,"breakevenPct":7.9260076435401565},{"delta":0.85,"premium":2.1973696662744624,"strike":2.875176126656132,"iv":2.1854123825540377,"gamma":0.07864952275132006,"theta":-0.009789402536576208,"vega":0.0027133477515928666,"rho":0.0014774636232407314,"breakevenPct":6.1202048730249725},{"delta":0.9,"premium":2.443042187807783,"strike":2.5431862326921855,"iv":2.31994511801424,"gamma":0.05605478835444269,"theta":-0.009367184780828392,"vega":0.0023010315530100508,"rho":0.001473654148773635,"breakevenPct":4.314402102509783}],"put":[{"delta":0.75,"premium":1.909407731267449,"strike":6.536488640062453,"iv":1.1194142318553428,"gamma":0.5025214019892025,"theta":-0.007442540289009204,"vega":0.004271580031473095,"rho":-0.004397752289467299,"breakevenPct":3.199144167468537}]}},"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"}}