{"symbol":"TSLG","url":"https://intraalpha.com/companies/TSLG","capturedAt":"2026-10-23T00:20:11.443Z","state":"ready","quote":{"symbol":"TSLG","last_price":4.89,"prev_close":5.27,"regular_close":4.95,"change":-0.38,"change_pct":-7.2106,"regular_change":-0.32,"regular_change_pct":-6.0721,"extended_change":-0.06,"extended_change_pct":-1.2121,"bid":4.9,"ask":4.92,"bid_size":500,"ask_size":400,"volume":100092862,"vwap":5.137397,"open":4.945,"high":5.3323,"low":4.9201,"close":4.95,"trade_count":29619,"last_trade_at":"2026-10-22T23:45:17.031781286Z","last_quote_at":"2026-10-22T23:59:57.052929407Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:09.716410887-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":45300000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.1355,"inception_date":"2024-12-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:10.718078+00:00"},"optionObservedAt":"2026-10-22T19:55:04.878Z","bars":[{"c":5.06,"h":5.08,"l":4.9,"n":266,"o":5.01,"t":"2026-10-16T08:00:00Z","v":138386,"vw":5.016445},{"c":5.0686,"h":5.08,"l":5.0598,"n":34,"o":5.08,"t":"2026-10-16T08:05:00Z","v":10916,"vw":5.066726},{"c":5.09,"h":5.09,"l":5.06,"n":63,"o":5.0684,"t":"2026-10-16T08:10:00Z","v":23629,"vw":5.072972},{"c":5.07,"h":5.105,"l":5.07,"n":69,"o":5.09,"t":"2026-10-16T08:15:00Z","v":47275,"vw":5.093199},{"c":5.08,"h":5.09,"l":5.0703,"n":9,"o":5.0703,"t":"2026-10-16T08:20:00Z","v":11133,"vw":5.071576},{"c":5.0613,"h":5.0798,"l":5.0613,"n":4,"o":5.0798,"t":"2026-10-16T08:25:00Z","v":1419,"vw":5.067629},{"c":5.05,"h":5.0698,"l":5.05,"n":36,"o":5.0684,"t":"2026-10-16T08:30:00Z","v":23888,"vw":5.058557},{"c":5.07,"h":5.07,"l":5.04,"n":60,"o":5.0484,"t":"2026-10-16T08:35:00Z","v":36018,"vw":5.063948},{"c":5.07,"h":5.07,"l":5.07,"n":4,"o":5.07,"t":"2026-10-16T08:40:00Z","v":1100,"vw":5.07},{"c":5.075,"h":5.075,"l":5.075,"n":2,"o":5.075,"t":"2026-10-16T08:50:00Z","v":250,"vw":5.075},{"c":5.08,"h":5.08,"l":5.08,"n":6,"o":5.08,"t":"2026-10-16T08:55:00Z","v":4537,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":9,"o":5.08,"t":"2026-10-16T09:00:00Z","v":6405,"vw":5.08},{"c":5.079,"h":5.079,"l":5.079,"n":1,"o":5.079,"t":"2026-10-16T09:05:00Z","v":300,"vw":5.079},{"c":5.1,"h":5.1,"l":5.0715,"n":38,"o":5.0715,"t":"2026-10-16T09:10:00Z","v":34554,"vw":5.091631},{"c":5.12,"h":5.12,"l":5.11,"n":18,"o":5.11,"t":"2026-10-16T09:15:00Z","v":12775,"vw":5.11642},{"c":5.135,"h":5.1398,"l":5.12,"n":16,"o":5.13,"t":"2026-10-16T09:20:00Z","v":19027,"vw":5.127918},{"c":5.141,"h":5.141,"l":5.1383,"n":34,"o":5.1386,"t":"2026-10-16T09:25:00Z","v":32382,"vw":5.140002},{"c":5.15,"h":5.1586,"l":5.1398,"n":24,"o":5.1398,"t":"2026-10-16T09:30:00Z","v":8342,"vw":5.142817},{"c":5.1597,"h":5.16,"l":5.14,"n":22,"o":5.14,"t":"2026-10-16T09:35:00Z","v":19866,"vw":5.151063},{"c":5.1597,"h":5.1597,"l":5.1498,"n":16,"o":5.1498,"t":"2026-10-16T09:40:00Z","v":6259,"vw":5.150558},{"c":5.135,"h":5.14,"l":5.135,"n":7,"o":5.135,"t":"2026-10-16T09:45:00Z","v":7116,"vw":5.139589},{"c":5.12,"h":5.14,"l":5.12,"n":14,"o":5.14,"t":"2026-10-16T09:50:00Z","v":6071,"vw":5.121512},{"c":5.1,"h":5.1197,"l":5.1,"n":17,"o":5.11,"t":"2026-10-16T09:55:00Z","v":12849,"vw":5.109846},{"c":5.0902,"h":5.091,"l":5.09,"n":19,"o":5.09,"t":"2026-10-16T10:00:00Z","v":9809,"vw":5.090017},{"c":5.07,"h":5.09,"l":5.07,"n":6,"o":5.09,"t":"2026-10-16T10:05:00Z","v":2196,"vw":5.078281},{"c":5.0698,"h":5.09,"l":5.0698,"n":55,"o":5.08,"t":"2026-10-16T10:10:00Z","v":30363,"vw":5.075554},{"c":5.07,"h":5.0795,"l":5.06,"n":21,"o":5.06,"t":"2026-10-16T10:15:00Z","v":10610,"vw":5.065192},{"c":5.045,"h":5.071,"l":5.045,"n":12,"o":5.0707,"t":"2026-10-16T10:20:00Z","v":12016,"vw":5.056224},{"c":5.06,"h":5.06,"l":5.045,"n":17,"o":5.05,"t":"2026-10-16T10:25:00Z","v":32410,"vw":5.051828},{"c":5.0685,"h":5.0685,"l":5.06,"n":4,"o":5.06,"t":"2026-10-16T10:30:00Z","v":2874,"vw":5.063036},{"c":5.0785,"h":5.08,"l":5.07,"n":21,"o":5.07,"t":"2026-10-16T10:35:00Z","v":22013,"vw":5.072185},{"c":5.06,"h":5.08,"l":5.06,"n":102,"o":5.0786,"t":"2026-10-16T10:40:00Z","v":65722,"vw":5.064268},{"c":5.05,"h":5.06,"l":5.05,"n":9,"o":5.06,"t":"2026-10-16T10:45:00Z","v":7262,"vw":5.058759},{"c":5.02,"h":5.05,"l":5.02,"n":14,"o":5.05,"t":"2026-10-16T10:50:00Z","v":9917,"vw":5.042755},{"c":5.02,"h":5.02,"l":5.02,"n":7,"o":5.02,"t":"2026-10-16T10:55:00Z","v":1530,"vw":5.02},{"c":4.9577,"h":5.02,"l":4.9577,"n":109,"o":5.0101,"t":"2026-10-16T11:00:00Z","v":76782,"vw":4.988285},{"c":4.97,"h":4.98,"l":4.94,"n":52,"o":4.95,"t":"2026-10-16T11:05:00Z","v":20512,"vw":4.9591},{"c":4.9885,"h":4.99,"l":4.97,"n":35,"o":4.9797,"t":"2026-10-16T11:10:00Z","v":21328,"vw":4.975336},{"c":4.97,"h":4.99,"l":4.97,"n":28,"o":4.99,"t":"2026-10-16T11:15:00Z","v":20337,"vw":4.9821},{"c":4.99,"h":4.99,"l":4.96,"n":15,"o":4.96,"t":"2026-10-16T11:20:00Z","v":4937,"vw":4.971042},{"c":4.96,"h":4.97,"l":4.96,"n":65,"o":4.97,"t":"2026-10-16T11:25:00Z","v":36090,"vw":4.96229},{"c":4.93,"h":4.96,"l":4.93,"n":29,"o":4.96,"t":"2026-10-16T11:30:00Z","v":9811,"vw":4.950469},{"c":4.94,"h":4.94,"l":4.915,"n":24,"o":4.93,"t":"2026-10-16T11:35:00Z","v":17556,"vw":4.929668},{"c":4.95,"h":4.95,"l":4.9399,"n":11,"o":4.94,"t":"2026-10-16T11:40:00Z","v":8118,"vw":4.946966},{"c":4.95,"h":4.95,"l":4.9498,"n":15,"o":4.95,"t":"2026-10-16T11:45:00Z","v":16689,"vw":4.949869},{"c":4.9498,"h":4.9498,"l":4.9494,"n":2,"o":4.9494,"t":"2026-10-16T11:50:00Z","v":23551,"vw":4.949714},{"c":4.92,"h":4.94,"l":4.92,"n":34,"o":4.94,"t":"2026-10-16T11:55:00Z","v":16589,"vw":4.921136},{"c":4.9517,"h":4.9517,"l":4.94,"n":21,"o":4.94,"t":"2026-10-16T12:00:00Z","v":9573,"vw":4.947866},{"c":4.96,"h":4.96,"l":4.95,"n":24,"o":4.95,"t":"2026-10-16T12:05:00Z","v":15175,"vw":4.950771},{"c":4.9678,"h":4.9875,"l":4.9678,"n":4,"o":4.9875,"t":"2026-10-16T12:10:00Z","v":670,"vw":4.972945},{"c":4.96,"h":4.97,"l":4.96,"n":17,"o":4.97,"t":"2026-10-16T12:15:00Z","v":7324,"vw":4.966346},{"c":4.98,"h":4.98,"l":4.98,"n":5,"o":4.98,"t":"2026-10-16T12:20:00Z","v":2189,"vw":4.98},{"c":4.98,"h":4.99,"l":4.98,"n":27,"o":4.98,"t":"2026-10-16T12:25:00Z","v":13196,"vw":4.98093},{"c":5,"h":5.01,"l":4.9613,"n":74,"o":4.98,"t":"2026-10-16T12:30:00Z","v":54656,"vw":4.98276},{"c":4.96,"h":4.99,"l":4.955,"n":57,"o":4.99,"t":"2026-10-16T12:35:00Z","v":30220,"vw":4.966673},{"c":4.952,"h":4.969,"l":4.95,"n":11,"o":4.96,"t":"2026-10-16T12:40:00Z","v":6462,"vw":4.957294},{"c":4.94,"h":4.959,"l":4.94,"n":13,"o":4.95,"t":"2026-10-16T12:45:00Z","v":5273,"vw":4.947095},{"c":4.9499,"h":4.95,"l":4.94,"n":16,"o":4.94,"t":"2026-10-16T12:50:00Z","v":4113,"vw":4.944668},{"c":4.94,"h":4.96,"l":4.93,"n":22,"o":4.9514,"t":"2026-10-16T12:55:00Z","v":4378,"vw":4.940895},{"c":4.93,"h":4.93,"l":4.92,"n":110,"o":4.93,"t":"2026-10-16T13:00:00Z","v":57014,"vw":4.923959},{"c":4.9498,"h":4.9498,"l":4.9283,"n":8,"o":4.9283,"t":"2026-10-16T13:05:00Z","v":10038,"vw":4.935977},{"c":4.9675,"h":4.9698,"l":4.95,"n":29,"o":4.95,"t":"2026-10-16T13:10:00Z","v":14742,"vw":4.959023},{"c":4.94,"h":4.9562,"l":4.9283,"n":30,"o":4.9562,"t":"2026-10-16T13:15:00Z","v":16687,"vw":4.932442},{"c":4.95,"h":4.95,"l":4.9215,"n":38,"o":4.94,"t":"2026-10-16T13:20:00Z","v":23593,"vw":4.936459},{"c":4.83,"h":4.95,"l":4.83,"n":213,"o":4.95,"t":"2026-10-16T13:25:00Z","v":80242,"vw":4.89557},{"c":4.75,"h":4.86,"l":4.7,"n":832,"o":4.83,"t":"2026-10-16T13:30:00Z","v":952061,"vw":4.764847},{"c":4.81,"h":4.81,"l":4.72,"n":443,"o":4.75,"t":"2026-10-16T13:35:00Z","v":1261399,"vw":4.764328},{"c":4.8099,"h":4.845,"l":4.79,"n":371,"o":4.81,"t":"2026-10-16T13:40:00Z","v":926079,"vw":4.817197},{"c":4.78,"h":4.8599,"l":4.76,"n":471,"o":4.82,"t":"2026-10-16T13:45:00Z","v":1538048,"vw":4.808332},{"c":4.709,"h":4.795,"l":4.68,"n":377,"o":4.78,"t":"2026-10-16T13:50:00Z","v":1177346,"vw":4.723152},{"c":4.7699,"h":4.775,"l":4.7098,"n":253,"o":4.7098,"t":"2026-10-16T13:55:00Z","v":673173,"vw":4.73591},{"c":4.81,"h":4.8101,"l":4.754,"n":434,"o":4.77,"t":"2026-10-16T14:00:00Z","v":1486332,"vw":4.78973},{"c":4.82,"h":4.85,"l":4.78,"n":448,"o":4.805,"t":"2026-10-16T14:05:00Z","v":1644688,"vw":4.814802},{"c":4.819,"h":4.8201,"l":4.745,"n":347,"o":4.8199,"t":"2026-10-16T14:10:00Z","v":1281112,"vw":4.786381},{"c":4.7599,"h":4.83,"l":4.75,"n":245,"o":4.81,"t":"2026-10-16T14:15:00Z","v":778911,"vw":4.789667},{"c":4.695,"h":4.765,"l":4.6801,"n":541,"o":4.759,"t":"2026-10-16T14:20:00Z","v":1961017,"vw":4.72488},{"c":4.7097,"h":4.73,"l":4.69,"n":512,"o":4.69,"t":"2026-10-16T14:25:00Z","v":2271474,"vw":4.708266},{"c":4.71,"h":4.716,"l":4.65,"n":443,"o":4.7003,"t":"2026-10-16T14:30:00Z","v":1874639,"vw":4.692924},{"c":4.7101,"h":4.74,"l":4.705,"n":416,"o":4.7198,"t":"2026-10-16T14:35:00Z","v":1776703,"vw":4.725073},{"c":4.695,"h":4.72,"l":4.68,"n":351,"o":4.7101,"t":"2026-10-16T14:40:00Z","v":1328726,"vw":4.700806},{"c":4.71,"h":4.725,"l":4.69,"n":275,"o":4.69,"t":"2026-10-16T14:45:00Z","v":997928,"vw":4.710761},{"c":4.605,"h":4.71,"l":4.6,"n":282,"o":4.71,"t":"2026-10-16T14:50:00Z","v":1028424,"vw":4.647571},{"c":4.625,"h":4.64,"l":4.6,"n":486,"o":4.6,"t":"2026-10-16T14:55:00Z","v":1851341,"vw":4.623106},{"c":4.63,"h":4.64,"l":4.61,"n":259,"o":4.6201,"t":"2026-10-16T15:00:00Z","v":911968,"vw":4.626548},{"c":4.581,"h":4.6299,"l":4.581,"n":245,"o":4.629,"t":"2026-10-16T15:05:00Z","v":874110,"vw":4.602203},{"c":4.595,"h":4.61,"l":4.571,"n":369,"o":4.585,"t":"2026-10-16T15:10:00Z","v":1258610,"vw":4.593399},{"c":4.5612,"h":4.6,"l":4.5602,"n":417,"o":4.5958,"t":"2026-10-16T15:15:00Z","v":1481815,"vw":4.589274},{"c":4.549,"h":4.575,"l":4.524,"n":349,"o":4.56,"t":"2026-10-16T15:20:00Z","v":1380811,"vw":4.552832},{"c":4.5499,"h":4.5599,"l":4.5401,"n":254,"o":4.5499,"t":"2026-10-16T15:25:00Z","v":1340620,"vw":4.549799},{"c":4.5713,"h":4.59,"l":4.5499,"n":509,"o":4.55,"t":"2026-10-16T15:30:00Z","v":2307590,"vw":4.564072},{"c":4.595,"h":4.6,"l":4.575,"n":246,"o":4.58,"t":"2026-10-16T15:35:00Z","v":827000,"vw":4.583625},{"c":4.56,"h":4.5905,"l":4.56,"n":277,"o":4.59,"t":"2026-10-16T15:40:00Z","v":1112111,"vw":4.582914},{"c":4.56,"h":4.59,"l":4.555,"n":356,"o":4.57,"t":"2026-10-16T15:45:00Z","v":1498193,"vw":4.572631},{"c":4.5499,"h":4.565,"l":4.53,"n":308,"o":4.5601,"t":"2026-10-16T15:50:00Z","v":1037622,"vw":4.546275},{"c":4.545,"h":4.56,"l":4.54,"n":245,"o":4.5499,"t":"2026-10-16T15:55:00Z","v":736705,"vw":4.550631},{"c":4.5299,"h":4.5402,"l":4.5101,"n":388,"o":4.54,"t":"2026-10-16T16:00:00Z","v":1555028,"vw":4.525661},{"c":4.539,"h":4.55,"l":4.525,"n":576,"o":4.53,"t":"2026-10-16T16:05:00Z","v":2022604,"vw":4.537171},{"c":4.5599,"h":4.5599,"l":4.5319,"n":339,"o":4.535,"t":"2026-10-16T16:10:00Z","v":1626874,"vw":4.548761},{"c":4.5499,"h":4.56,"l":4.54,"n":307,"o":4.555,"t":"2026-10-16T16:15:00Z","v":1107496,"vw":4.550709},{"c":4.5301,"h":4.556,"l":4.53,"n":233,"o":4.55,"t":"2026-10-16T16:20:00Z","v":923517,"vw":4.546465},{"c":4.52,"h":4.5311,"l":4.51,"n":150,"o":4.5311,"t":"2026-10-16T16:25:00Z","v":566122,"vw":4.524083},{"c":4.5,"h":4.52,"l":4.5,"n":278,"o":4.51,"t":"2026-10-16T16:30:00Z","v":809933,"vw":4.509702},{"c":4.5101,"h":4.52,"l":4.49,"n":203,"o":4.5001,"t":"2026-10-16T16:35:00Z","v":835950,"vw":4.505166},{"c":4.51,"h":4.515,"l":4.5,"n":117,"o":4.5101,"t":"2026-10-16T16:40:00Z","v":360822,"vw":4.508551},{"c":4.485,"h":4.52,"l":4.4812,"n":203,"o":4.51,"t":"2026-10-16T16:45:00Z","v":739478,"vw":4.506183},{"c":4.4723,"h":4.49,"l":4.4723,"n":276,"o":4.4899,"t":"2026-10-16T16:50:00Z","v":867024,"vw":4.480885},{"c":4.4501,"h":4.47,"l":4.4501,"n":117,"o":4.47,"t":"2026-10-16T16:55:00Z","v":511833,"vw":4.464463},{"c":4.395,"h":4.455,"l":4.38,"n":302,"o":4.455,"t":"2026-10-16T17:00:00Z","v":1113532,"vw":4.421965},{"c":4.4009,"h":4.42,"l":4.3839,"n":650,"o":4.39,"t":"2026-10-16T17:05:00Z","v":2825940,"vw":4.401122},{"c":4.405,"h":4.42,"l":4.3909,"n":385,"o":4.4,"t":"2026-10-16T17:10:00Z","v":1628758,"vw":4.402933},{"c":4.3601,"h":4.405,"l":4.36,"n":284,"o":4.405,"t":"2026-10-16T17:15:00Z","v":1129827,"vw":4.382289},{"c":4.3799,"h":4.385,"l":4.3611,"n":315,"o":4.365,"t":"2026-10-16T17:20:00Z","v":1092062,"vw":4.373898},{"c":4.4102,"h":4.42,"l":4.371,"n":321,"o":4.38,"t":"2026-10-16T17:25:00Z","v":1335579,"vw":4.39967},{"c":4.425,"h":4.43,"l":4.405,"n":465,"o":4.42,"t":"2026-10-16T17:30:00Z","v":2098635,"vw":4.414305},{"c":4.4009,"h":4.43,"l":4.394,"n":233,"o":4.425,"t":"2026-10-16T17:35:00Z","v":1142444,"vw":4.413152},{"c":4.4401,"h":4.4499,"l":4.4,"n":264,"o":4.405,"t":"2026-10-16T17:40:00Z","v":1017231,"vw":4.434867},{"c":4.421,"h":4.445,"l":4.41,"n":246,"o":4.44,"t":"2026-10-16T17:45:00Z","v":1132292,"vw":4.431037},{"c":4.415,"h":4.43,"l":4.41,"n":195,"o":4.425,"t":"2026-10-16T17:50:00Z","v":799312,"vw":4.420236},{"c":4.4208,"h":4.43,"l":4.411,"n":139,"o":4.4199,"t":"2026-10-16T17:55:00Z","v":578671,"vw":4.419842},{"c":4.4001,"h":4.425,"l":4.4,"n":307,"o":4.4202,"t":"2026-10-16T18:00:00Z","v":1344213,"vw":4.417211},{"c":4.395,"h":4.41,"l":4.395,"n":165,"o":4.4099,"t":"2026-10-16T18:05:00Z","v":551687,"vw":4.404561},{"c":4.4099,"h":4.41,"l":4.39,"n":426,"o":4.3999,"t":"2026-10-16T18:10:00Z","v":1772966,"vw":4.398968},{"c":4.381,"h":4.4099,"l":4.38,"n":77,"o":4.409,"t":"2026-10-16T18:15:00Z","v":427476,"vw":4.3925},{"c":4.389,"h":4.39,"l":4.36,"n":160,"o":4.38,"t":"2026-10-16T18:20:00Z","v":650952,"vw":4.377021},{"c":4.3899,"h":4.3899,"l":4.37,"n":195,"o":4.38,"t":"2026-10-16T18:25:00Z","v":1059776,"vw":4.38003},{"c":4.379,"h":4.39,"l":4.37,"n":208,"o":4.3801,"t":"2026-10-16T18:30:00Z","v":666890,"vw":4.380134},{"c":4.3601,"h":4.375,"l":4.355,"n":130,"o":4.37,"t":"2026-10-16T18:35:00Z","v":396341,"vw":4.364438},{"c":4.355,"h":4.3799,"l":4.345,"n":211,"o":4.3601,"t":"2026-10-16T18:40:00Z","v":790896,"vw":4.357628},{"c":4.35,"h":4.37,"l":4.35,"n":190,"o":4.36,"t":"2026-10-16T18:45:00Z","v":698290,"vw":4.359549},{"c":4.3401,"h":4.36,"l":4.335,"n":142,"o":4.3508,"t":"2026-10-16T18:50:00Z","v":610402,"vw":4.344894},{"c":4.3501,"h":4.36,"l":4.33,"n":298,"o":4.34,"t":"2026-10-16T18:55:00Z","v":1317572,"vw":4.346009},{"c":4.325,"h":4.36,"l":4.3201,"n":214,"o":4.3501,"t":"2026-10-16T19:00:00Z","v":878949,"vw":4.344715},{"c":4.345,"h":4.35,"l":4.314,"n":181,"o":4.325,"t":"2026-10-16T19:05:00Z","v":660357,"vw":4.326354},{"c":4.405,"h":4.405,"l":4.345,"n":388,"o":4.345,"t":"2026-10-16T19:10:00Z","v":1663162,"vw":4.377987},{"c":4.3802,"h":4.41,"l":4.375,"n":208,"o":4.401,"t":"2026-10-16T19:15:00Z","v":871680,"vw":4.391418},{"c":4.3902,"h":4.4,"l":4.3701,"n":190,"o":4.39,"t":"2026-10-16T19:20:00Z","v":756808,"vw":4.387166},{"c":4.385,"h":4.395,"l":4.375,"n":190,"o":4.3901,"t":"2026-10-16T19:25:00Z","v":817608,"vw":4.383225},{"c":4.379,"h":4.3903,"l":4.37,"n":174,"o":4.389,"t":"2026-10-16T19:30:00Z","v":763215,"vw":4.382848},{"c":4.38,"h":4.39,"l":4.36,"n":296,"o":4.38,"t":"2026-10-16T19:35:00Z","v":1093765,"vw":4.375619},{"c":4.37,"h":4.3867,"l":4.365,"n":191,"o":4.3785,"t":"2026-10-16T19:40:00Z","v":930886,"vw":4.375476},{"c":4.405,"h":4.415,"l":4.3799,"n":180,"o":4.3799,"t":"2026-10-16T19:45:00Z","v":831167,"vw":4.399684},{"c":4.455,"h":4.4589,"l":4.41,"n":346,"o":4.41,"t":"2026-10-16T19:50:00Z","v":1777188,"vw":4.433353},{"c":4.455,"h":4.47,"l":4.445,"n":362,"o":4.455,"t":"2026-10-16T19:55:00Z","v":1828807,"vw":4.459331},{"c":4.44,"h":4.46,"l":4.44,"n":10,"o":4.46,"t":"2026-10-16T20:00:00Z","v":7318,"vw":4.453846},{"c":4.44,"h":4.445,"l":4.44,"n":14,"o":4.445,"t":"2026-10-16T20:05:00Z","v":13866,"vw":4.44287},{"c":4.43,"h":4.43,"l":4.43,"n":4,"o":4.43,"t":"2026-10-16T20:10:00Z","v":1100,"vw":4.43},{"c":4.44,"h":4.45,"l":4.44,"n":3,"o":4.45,"t":"2026-10-16T20:15:00Z","v":2050,"vw":4.446098},{"c":4.42,"h":4.42,"l":4.42,"n":6,"o":4.42,"t":"2026-10-16T20:20:00Z","v":5241,"vw":4.42},{"c":4.4203,"h":4.4203,"l":4.4203,"n":1,"o":4.4203,"t":"2026-10-16T20:25:00Z","v":1000,"vw":4.4203},{"c":4.4397,"h":4.44,"l":4.4397,"n":2,"o":4.44,"t":"2026-10-16T20:30:00Z","v":200,"vw":4.43985},{"c":4.435,"h":4.439,"l":4.435,"n":4,"o":4.439,"t":"2026-10-16T20:35:00Z","v":270,"vw":4.437},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-16T20:40:00Z","v":100,"vw":4.43},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-16T20:45:00Z","v":100,"vw":4.4},{"c":4.41,"h":4.41,"l":4.4,"n":5,"o":4.4,"t":"2026-10-16T21:00:00Z","v":1254,"vw":4.409091},{"c":4.4043,"h":4.4043,"l":4.4043,"n":1,"o":4.4043,"t":"2026-10-16T21:15:00Z","v":2000,"vw":4.4043},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-16T21:25:00Z","v":619,"vw":4.41},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-16T21:30:00Z","v":250,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-16T21:40:00Z","v":300,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":5,"o":4.42,"t":"2026-10-16T21:45:00Z","v":642,"vw":4.42},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-16T21:50:00Z","v":100,"vw":4.4},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-16T22:00:00Z","v":392,"vw":4.42},{"c":4.4011,"h":4.42,"l":4.4011,"n":2,"o":4.42,"t":"2026-10-16T22:10:00Z","v":700,"vw":4.4065},{"c":4.4,"h":4.4,"l":4.4,"n":10,"o":4.4,"t":"2026-10-16T22:15:00Z","v":8010,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":9,"o":4.4,"t":"2026-10-16T22:20:00Z","v":3924,"vw":4.4},{"c":4.3931,"h":4.3931,"l":4.3931,"n":1,"o":4.3931,"t":"2026-10-16T22:25:00Z","v":100,"vw":4.3931},{"c":4.39,"h":4.39,"l":4.39,"n":7,"o":4.39,"t":"2026-10-16T22:30:00Z","v":615,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":13,"o":4.4,"t":"2026-10-16T23:15:00Z","v":4329,"vw":4.4},{"c":4.39,"h":4.4,"l":4.39,"n":13,"o":4.4,"t":"2026-10-16T23:20:00Z","v":2886,"vw":4.390371},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-16T23:25:00Z","v":100,"vw":4.39},{"c":4.38,"h":4.38,"l":4.37,"n":6,"o":4.37,"t":"2026-10-16T23:30:00Z","v":2111,"vw":4.370494},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-16T23:45:00Z","v":200,"vw":4.37},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-16T23:55:00Z","v":4110,"vw":4.39},{"c":4.52,"h":4.54,"l":4.5083,"n":46,"o":4.52,"t":"2026-10-19T08:00:00Z","v":8377,"vw":4.517049},{"c":4.51,"h":4.51,"l":4.5,"n":8,"o":4.5,"t":"2026-10-19T08:10:00Z","v":10294,"vw":4.505479},{"c":4.49,"h":4.5,"l":4.49,"n":16,"o":4.5,"t":"2026-10-19T08:15:00Z","v":19395,"vw":4.494018},{"c":4.5,"h":4.5,"l":4.5,"n":5,"o":4.5,"t":"2026-10-19T08:20:00Z","v":6495,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-10-19T08:30:00Z","v":11038,"vw":4.5},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-19T08:40:00Z","v":1100,"vw":4.49},{"c":4.47,"h":4.48,"l":4.47,"n":2,"o":4.48,"t":"2026-10-19T08:45:00Z","v":1300,"vw":4.472308},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-10-19T09:00:00Z","v":1600,"vw":4.47},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T09:20:00Z","v":200,"vw":4.48},{"c":4.4783,"h":4.4797,"l":4.4783,"n":2,"o":4.4797,"t":"2026-10-19T09:25:00Z","v":200,"vw":4.479},{"c":4.4703,"h":4.4703,"l":4.4703,"n":1,"o":4.4703,"t":"2026-10-19T09:30:00Z","v":200,"vw":4.4703},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T09:35:00Z","v":1800,"vw":4.48},{"c":4.475,"h":4.48,"l":4.475,"n":4,"o":4.48,"t":"2026-10-19T09:50:00Z","v":5800,"vw":4.479828},{"c":4.4899,"h":4.4899,"l":4.4899,"n":1,"o":4.4899,"t":"2026-10-19T10:00:00Z","v":100,"vw":4.4899},{"c":4.4797,"h":4.4897,"l":4.4797,"n":4,"o":4.4897,"t":"2026-10-19T10:05:00Z","v":2825,"vw":4.480333},{"c":4.47,"h":4.47,"l":4.465,"n":7,"o":4.465,"t":"2026-10-19T10:15:00Z","v":11632,"vw":4.465043},{"c":4.46,"h":4.46,"l":4.46,"n":6,"o":4.46,"t":"2026-10-19T10:20:00Z","v":7050,"vw":4.46},{"c":4.44,"h":4.45,"l":4.44,"n":12,"o":4.45,"t":"2026-10-19T10:25:00Z","v":6157,"vw":4.449837},{"c":4.44,"h":4.44,"l":4.44,"n":5,"o":4.44,"t":"2026-10-19T10:30:00Z","v":3066,"vw":4.44},{"c":4.45,"h":4.45,"l":4.42,"n":24,"o":4.43,"t":"2026-10-19T10:35:00Z","v":35368,"vw":4.434286},{"c":4.44,"h":4.44,"l":4.44,"n":24,"o":4.44,"t":"2026-10-19T10:40:00Z","v":11043,"vw":4.44},{"c":4.4285,"h":4.4285,"l":4.4285,"n":2,"o":4.4285,"t":"2026-10-19T10:45:00Z","v":1510,"vw":4.4285},{"c":4.44,"h":4.44,"l":4.44,"n":6,"o":4.44,"t":"2026-10-19T10:50:00Z","v":2976,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":13,"o":4.44,"t":"2026-10-19T10:55:00Z","v":16671,"vw":4.44},{"c":4.41,"h":4.42,"l":4.4,"n":52,"o":4.42,"t":"2026-10-19T11:00:00Z","v":10782,"vw":4.407027},{"c":4.42,"h":4.42,"l":4.4099,"n":15,"o":4.42,"t":"2026-10-19T11:05:00Z","v":34794,"vw":4.410946},{"c":4.4199,"h":4.4199,"l":4.4199,"n":1,"o":4.4199,"t":"2026-10-19T11:10:00Z","v":5000,"vw":4.4199},{"c":4.41,"h":4.41,"l":4.4024,"n":5,"o":4.41,"t":"2026-10-19T11:15:00Z","v":1876,"vw":4.408419},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-19T11:20:00Z","v":370,"vw":4.42},{"c":4.4298,"h":4.4298,"l":4.4298,"n":1,"o":4.4298,"t":"2026-10-19T11:25:00Z","v":100,"vw":4.4298},{"c":4.42,"h":4.42,"l":4.42,"n":5,"o":4.42,"t":"2026-10-19T11:45:00Z","v":4500,"vw":4.42},{"c":4.44,"h":4.44,"l":4.43,"n":9,"o":4.43,"t":"2026-10-19T11:50:00Z","v":1180,"vw":4.431697},{"c":4.45,"h":4.45,"l":4.45,"n":19,"o":4.45,"t":"2026-10-19T12:05:00Z","v":5567,"vw":4.45},{"c":4.45,"h":4.46,"l":4.45,"n":24,"o":4.46,"t":"2026-10-19T12:10:00Z","v":8874,"vw":4.459564},{"c":4.47,"h":4.47,"l":4.45,"n":10,"o":4.45,"t":"2026-10-19T12:15:00Z","v":3610,"vw":4.451293},{"c":4.4699,"h":4.47,"l":4.4699,"n":6,"o":4.47,"t":"2026-10-19T12:25:00Z","v":4203,"vw":4.469953},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-10-19T12:30:00Z","v":2700,"vw":4.47},{"c":4.475,"h":4.48,"l":4.475,"n":5,"o":4.48,"t":"2026-10-19T12:35:00Z","v":2078,"vw":4.476376},{"c":4.468,"h":4.4776,"l":4.468,"n":9,"o":4.47,"t":"2026-10-19T12:40:00Z","v":1399,"vw":4.470048},{"c":4.47,"h":4.48,"l":4.47,"n":20,"o":4.48,"t":"2026-10-19T12:45:00Z","v":6100,"vw":4.475624},{"c":4.48,"h":4.48,"l":4.47,"n":3,"o":4.47,"t":"2026-10-19T12:50:00Z","v":1110,"vw":4.470909},{"c":4.47,"h":4.47,"l":4.47,"n":7,"o":4.47,"t":"2026-10-19T12:55:00Z","v":1239,"vw":4.47},{"c":4.47,"h":4.4702,"l":4.47,"n":5,"o":4.47,"t":"2026-10-19T13:00:00Z","v":2313,"vw":4.470087},{"c":4.48,"h":4.48,"l":4.48,"n":7,"o":4.48,"t":"2026-10-19T13:05:00Z","v":1000,"vw":4.48},{"c":4.49,"h":4.49,"l":4.4824,"n":25,"o":4.4824,"t":"2026-10-19T13:10:00Z","v":8751,"vw":4.489779},{"c":4.51,"h":4.51,"l":4.49,"n":15,"o":4.49,"t":"2026-10-19T13:20:00Z","v":7389,"vw":4.500194},{"c":4.52,"h":4.55,"l":4.48,"n":97,"o":4.5,"t":"2026-10-19T13:25:00Z","v":38251,"vw":4.510285},{"c":4.561,"h":4.631,"l":4.4506,"n":510,"o":4.52,"t":"2026-10-19T13:30:00Z","v":984653,"vw":4.56776},{"c":4.54,"h":4.58,"l":4.5,"n":287,"o":4.57,"t":"2026-10-19T13:35:00Z","v":819354,"vw":4.540145},{"c":4.6,"h":4.6199,"l":4.54,"n":436,"o":4.54,"t":"2026-10-19T13:40:00Z","v":1164322,"vw":4.578055},{"c":4.62,"h":4.6289,"l":4.5709,"n":375,"o":4.6,"t":"2026-10-19T13:45:00Z","v":1351696,"vw":4.601495},{"c":4.61,"h":4.6593,"l":4.57,"n":287,"o":4.6201,"t":"2026-10-19T13:50:00Z","v":1242740,"vw":4.616887},{"c":4.6399,"h":4.6599,"l":4.61,"n":334,"o":4.615,"t":"2026-10-19T13:55:00Z","v":1310738,"vw":4.636507},{"c":4.6201,"h":4.64,"l":4.59,"n":319,"o":4.6366,"t":"2026-10-19T14:00:00Z","v":1215659,"vw":4.613488},{"c":4.63,"h":4.63,"l":4.595,"n":489,"o":4.62,"t":"2026-10-19T14:05:00Z","v":2206007,"vw":4.615262},{"c":4.6999,"h":4.6999,"l":4.625,"n":419,"o":4.6299,"t":"2026-10-19T14:10:00Z","v":2041747,"vw":4.651105},{"c":4.71,"h":4.716,"l":4.66,"n":508,"o":4.6999,"t":"2026-10-19T14:15:00Z","v":2348190,"vw":4.695413},{"c":4.739,"h":4.7399,"l":4.695,"n":456,"o":4.715,"t":"2026-10-19T14:20:00Z","v":1946331,"vw":4.717321},{"c":4.7391,"h":4.76,"l":4.72,"n":421,"o":4.7301,"t":"2026-10-19T14:25:00Z","v":1331492,"vw":4.739638},{"c":4.7299,"h":4.74,"l":4.72,"n":280,"o":4.735,"t":"2026-10-19T14:30:00Z","v":713587,"vw":4.730755},{"c":4.7299,"h":4.75,"l":4.7101,"n":402,"o":4.73,"t":"2026-10-19T14:35:00Z","v":1341899,"vw":4.728314},{"c":4.7401,"h":4.76,"l":4.725,"n":370,"o":4.729,"t":"2026-10-19T14:40:00Z","v":1109518,"vw":4.7401},{"c":4.73,"h":4.78,"l":4.73,"n":304,"o":4.7401,"t":"2026-10-19T14:45:00Z","v":843004,"vw":4.762548},{"c":4.7587,"h":4.76,"l":4.725,"n":521,"o":4.7301,"t":"2026-10-19T14:50:00Z","v":2050633,"vw":4.745911},{"c":4.755,"h":4.77,"l":4.7458,"n":173,"o":4.7566,"t":"2026-10-19T14:55:00Z","v":664535,"vw":4.754777},{"c":4.7781,"h":4.78,"l":4.7498,"n":240,"o":4.755,"t":"2026-10-19T15:00:00Z","v":793074,"vw":4.761237},{"c":4.75,"h":4.79,"l":4.75,"n":439,"o":4.7736,"t":"2026-10-19T15:05:00Z","v":1527802,"vw":4.772426},{"c":4.77,"h":4.78,"l":4.75,"n":293,"o":4.75,"t":"2026-10-19T15:10:00Z","v":1171943,"vw":4.767441},{"c":4.775,"h":4.78,"l":4.76,"n":278,"o":4.77,"t":"2026-10-19T15:15:00Z","v":955010,"vw":4.77058},{"c":4.785,"h":4.7954,"l":4.77,"n":284,"o":4.77,"t":"2026-10-19T15:20:00Z","v":863220,"vw":4.784859},{"c":4.79,"h":4.81,"l":4.785,"n":171,"o":4.785,"t":"2026-10-19T15:25:00Z","v":605299,"vw":4.794702},{"c":4.785,"h":4.79,"l":4.77,"n":91,"o":4.79,"t":"2026-10-19T15:30:00Z","v":259701,"vw":4.781006},{"c":4.77,"h":4.79,"l":4.77,"n":160,"o":4.78,"t":"2026-10-19T15:35:00Z","v":562964,"vw":4.779623},{"c":4.79,"h":4.8,"l":4.775,"n":278,"o":4.775,"t":"2026-10-19T15:40:00Z","v":898621,"vw":4.787349},{"c":4.7899,"h":4.795,"l":4.78,"n":225,"o":4.79,"t":"2026-10-19T15:45:00Z","v":664787,"vw":4.789346},{"c":4.7901,"h":4.798,"l":4.78,"n":144,"o":4.785,"t":"2026-10-19T15:50:00Z","v":514035,"vw":4.789813},{"c":4.79,"h":4.81,"l":4.78,"n":308,"o":4.79,"t":"2026-10-19T15:55:00Z","v":998323,"vw":4.797049},{"c":4.795,"h":4.8,"l":4.78,"n":95,"o":4.7999,"t":"2026-10-19T16:00:00Z","v":171626,"vw":4.789945},{"c":4.7801,"h":4.795,"l":4.77,"n":302,"o":4.795,"t":"2026-10-19T16:05:00Z","v":880149,"vw":4.780619},{"c":4.7809,"h":4.79,"l":4.77,"n":261,"o":4.78,"t":"2026-10-19T16:10:00Z","v":734168,"vw":4.779933},{"c":4.795,"h":4.795,"l":4.77,"n":306,"o":4.7801,"t":"2026-10-19T16:15:00Z","v":818074,"vw":4.783978},{"c":4.78,"h":4.8,"l":4.78,"n":31,"o":4.7901,"t":"2026-10-19T16:20:00Z","v":90437,"vw":4.788118},{"c":4.7901,"h":4.7959,"l":4.78,"n":111,"o":4.7899,"t":"2026-10-19T16:25:00Z","v":400455,"vw":4.789353},{"c":4.8079,"h":4.81,"l":4.78,"n":226,"o":4.79,"t":"2026-10-19T16:30:00Z","v":846164,"vw":4.797293},{"c":4.81,"h":4.8259,"l":4.805,"n":265,"o":4.81,"t":"2026-10-19T16:35:00Z","v":881997,"vw":4.816615},{"c":4.8101,"h":4.83,"l":4.8,"n":207,"o":4.81,"t":"2026-10-19T16:40:00Z","v":782875,"vw":4.815835},{"c":4.8,"h":4.81,"l":4.79,"n":102,"o":4.81,"t":"2026-10-19T16:45:00Z","v":334235,"vw":4.800129},{"c":4.8045,"h":4.819,"l":4.8036,"n":143,"o":4.805,"t":"2026-10-19T16:50:00Z","v":646986,"vw":4.810237},{"c":4.81,"h":4.8299,"l":4.805,"n":307,"o":4.8099,"t":"2026-10-19T16:55:00Z","v":1134330,"vw":4.817652},{"c":4.81,"h":4.83,"l":4.81,"n":157,"o":4.815,"t":"2026-10-19T17:00:00Z","v":486067,"vw":4.81987},{"c":4.785,"h":4.8151,"l":4.78,"n":51,"o":4.8151,"t":"2026-10-19T17:05:00Z","v":184654,"vw":4.800898},{"c":4.79,"h":4.7955,"l":4.78,"n":119,"o":4.79,"t":"2026-10-19T17:10:00Z","v":380983,"vw":4.789739},{"c":4.77,"h":4.7901,"l":4.77,"n":187,"o":4.79,"t":"2026-10-19T17:15:00Z","v":704291,"vw":4.781104},{"c":4.775,"h":4.7888,"l":4.77,"n":67,"o":4.778,"t":"2026-10-19T17:20:00Z","v":271724,"vw":4.780105},{"c":4.78,"h":4.8,"l":4.77,"n":167,"o":4.77,"t":"2026-10-19T17:25:00Z","v":537985,"vw":4.786879},{"c":4.7775,"h":4.795,"l":4.775,"n":244,"o":4.78,"t":"2026-10-19T17:30:00Z","v":854487,"vw":4.785588},{"c":4.79,"h":4.8,"l":4.7701,"n":213,"o":4.78,"t":"2026-10-19T17:35:00Z","v":716847,"vw":4.783117},{"c":4.8,"h":4.82,"l":4.7801,"n":393,"o":4.785,"t":"2026-10-19T17:40:00Z","v":1204928,"vw":4.804956},{"c":4.7802,"h":4.81,"l":4.77,"n":206,"o":4.8,"t":"2026-10-19T17:45:00Z","v":643438,"vw":4.7928},{"c":4.785,"h":4.79,"l":4.77,"n":240,"o":4.7809,"t":"2026-10-19T17:50:00Z","v":823971,"vw":4.779941},{"c":4.78,"h":4.7951,"l":4.77,"n":287,"o":4.7899,"t":"2026-10-19T17:55:00Z","v":1016521,"vw":4.78411},{"c":4.781,"h":4.785,"l":4.77,"n":115,"o":4.7801,"t":"2026-10-19T18:00:00Z","v":358511,"vw":4.779206},{"c":4.7839,"h":4.7874,"l":4.77,"n":147,"o":4.7801,"t":"2026-10-19T18:05:00Z","v":437740,"vw":4.779884},{"c":4.7801,"h":4.79,"l":4.78,"n":78,"o":4.785,"t":"2026-10-19T18:10:00Z","v":174794,"vw":4.781384},{"c":4.785,"h":4.7887,"l":4.785,"n":4,"o":4.7887,"t":"2026-10-19T18:15:00Z","v":5851,"vw":4.787214},{"c":4.76,"h":4.785,"l":4.76,"n":50,"o":4.7801,"t":"2026-10-19T18:20:00Z","v":222311,"vw":4.775449},{"c":4.7562,"h":4.76,"l":4.75,"n":103,"o":4.76,"t":"2026-10-19T18:25:00Z","v":342054,"vw":4.756375},{"c":4.75,"h":4.766,"l":4.75,"n":249,"o":4.7558,"t":"2026-10-19T18:30:00Z","v":706415,"vw":4.759848},{"c":4.76,"h":4.766,"l":4.744,"n":180,"o":4.745,"t":"2026-10-19T18:35:00Z","v":589588,"vw":4.753464},{"c":4.785,"h":4.785,"l":4.765,"n":116,"o":4.765,"t":"2026-10-19T18:40:00Z","v":380265,"vw":4.7718},{"c":4.79,"h":4.7991,"l":4.7899,"n":52,"o":4.7899,"t":"2026-10-19T18:45:00Z","v":166974,"vw":4.79168},{"c":4.805,"h":4.81,"l":4.795,"n":123,"o":4.7999,"t":"2026-10-19T18:50:00Z","v":402524,"vw":4.800475},{"c":4.805,"h":4.825,"l":4.8,"n":400,"o":4.8099,"t":"2026-10-19T18:55:00Z","v":1500056,"vw":4.812264},{"c":4.8274,"h":4.829,"l":4.8001,"n":461,"o":4.805,"t":"2026-10-19T19:00:00Z","v":1421465,"vw":4.818482},{"c":4.805,"h":4.8287,"l":4.8017,"n":109,"o":4.8287,"t":"2026-10-19T19:05:00Z","v":359221,"vw":4.816548},{"c":4.81,"h":4.8199,"l":4.8,"n":154,"o":4.805,"t":"2026-10-19T19:10:00Z","v":232119,"vw":4.809699},{"c":4.815,"h":4.815,"l":4.8,"n":207,"o":4.81,"t":"2026-10-19T19:15:00Z","v":496061,"vw":4.809846},{"c":4.8098,"h":4.815,"l":4.79,"n":387,"o":4.8129,"t":"2026-10-19T19:20:00Z","v":1327007,"vw":4.80132},{"c":4.795,"h":4.81,"l":4.79,"n":139,"o":4.81,"t":"2026-10-19T19:25:00Z","v":368622,"vw":4.800183},{"c":4.8002,"h":4.81,"l":4.795,"n":238,"o":4.795,"t":"2026-10-19T19:30:00Z","v":621200,"vw":4.800209},{"c":4.815,"h":4.815,"l":4.8,"n":174,"o":4.8,"t":"2026-10-19T19:35:00Z","v":237760,"vw":4.809967},{"c":4.81,"h":4.8299,"l":4.8,"n":416,"o":4.815,"t":"2026-10-19T19:40:00Z","v":926920,"vw":4.814994},{"c":4.79,"h":4.815,"l":4.79,"n":102,"o":4.81,"t":"2026-10-19T19:45:00Z","v":338181,"vw":4.807471},{"c":4.765,"h":4.8,"l":4.76,"n":182,"o":4.79,"t":"2026-10-19T19:50:00Z","v":607966,"vw":4.771719},{"c":4.79,"h":4.796,"l":4.7601,"n":290,"o":4.77,"t":"2026-10-19T19:55:00Z","v":1618516,"vw":4.782652},{"c":4.79,"h":4.79,"l":4.78,"n":13,"o":4.78,"t":"2026-10-19T20:00:00Z","v":3857,"vw":4.78154},{"c":4.78,"h":4.788,"l":4.78,"n":3,"o":4.788,"t":"2026-10-19T20:05:00Z","v":7801,"vw":4.785128},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-19T20:15:00Z","v":100,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-19T20:25:00Z","v":599,"vw":4.78},{"c":4.798,"h":4.81,"l":4.798,"n":37,"o":4.8,"t":"2026-10-19T20:40:00Z","v":48573,"vw":4.801628},{"c":4.78,"h":4.78,"l":4.78,"n":4,"o":4.78,"t":"2026-10-19T20:55:00Z","v":5716,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-19T21:00:00Z","v":3700,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-19T21:10:00Z","v":1250,"vw":4.78},{"c":4.7813,"h":4.7813,"l":4.7813,"n":1,"o":4.7813,"t":"2026-10-19T21:15:00Z","v":439,"vw":4.7813},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-19T21:20:00Z","v":100,"vw":4.78},{"c":4.8,"h":4.8,"l":4.79,"n":5,"o":4.79,"t":"2026-10-19T22:15:00Z","v":45090,"vw":4.792274},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-19T22:20:00Z","v":800,"vw":4.79},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-19T22:25:00Z","v":100,"vw":4.8},{"c":4.791,"h":4.795,"l":4.791,"n":8,"o":4.795,"t":"2026-10-19T22:40:00Z","v":8000,"vw":4.79245},{"c":4.8,"h":4.8,"l":4.799,"n":2,"o":4.799,"t":"2026-10-19T22:45:00Z","v":4200,"vw":4.799262},{"c":4.8,"h":4.8,"l":4.8,"n":28,"o":4.8,"t":"2026-10-19T23:00:00Z","v":59300,"vw":4.8},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-19T23:10:00Z","v":625,"vw":4.81},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-19T23:15:00Z","v":100,"vw":4.81},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-19T23:25:00Z","v":1000,"vw":4.8},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-19T23:35:00Z","v":100,"vw":4.81},{"c":4.801,"h":4.801,"l":4.8,"n":4,"o":4.8,"t":"2026-10-19T23:55:00Z","v":392,"vw":4.800438},{"c":4.77,"h":4.78,"l":4.73,"n":28,"o":4.78,"t":"2026-10-20T08:00:00Z","v":40316,"vw":4.736998},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-20T08:10:00Z","v":1125,"vw":4.74},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-10-20T08:15:00Z","v":5900,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-20T08:20:00Z","v":1756,"vw":4.76},{"c":4.78,"h":4.78,"l":4.77,"n":12,"o":4.77,"t":"2026-10-20T08:25:00Z","v":7800,"vw":4.770769},{"c":4.8,"h":4.8,"l":4.79,"n":6,"o":4.79,"t":"2026-10-20T08:30:00Z","v":500,"vw":4.7925},{"c":4.83,"h":4.83,"l":4.82,"n":15,"o":4.82,"t":"2026-10-20T08:35:00Z","v":14725,"vw":4.826333},{"c":4.82,"h":4.82,"l":4.82,"n":9,"o":4.82,"t":"2026-10-20T08:40:00Z","v":7700,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-20T08:45:00Z","v":1400,"vw":4.82},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-20T08:50:00Z","v":2600,"vw":4.79},{"c":4.7884,"h":4.7884,"l":4.7884,"n":1,"o":4.7884,"t":"2026-10-20T08:55:00Z","v":145,"vw":4.7884},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-20T09:15:00Z","v":1600,"vw":4.76},{"c":4.775,"h":4.775,"l":4.775,"n":1,"o":4.775,"t":"2026-10-20T09:20:00Z","v":149,"vw":4.775},{"c":4.77,"h":4.77,"l":4.765,"n":5,"o":4.765,"t":"2026-10-20T09:25:00Z","v":1500,"vw":4.769667},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-20T09:45:00Z","v":2000,"vw":4.8},{"c":4.81,"h":4.81,"l":4.8,"n":4,"o":4.8,"t":"2026-10-20T09:50:00Z","v":6700,"vw":4.808507},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-20T10:00:00Z","v":152,"vw":4.8},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-20T10:05:00Z","v":2000,"vw":4.79},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-20T10:10:00Z","v":2700,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":17,"o":4.8,"t":"2026-10-20T10:15:00Z","v":6325,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":8,"o":4.8,"t":"2026-10-20T10:20:00Z","v":1992,"vw":4.8},{"c":4.79,"h":4.79,"l":4.79,"n":7,"o":4.79,"t":"2026-10-20T10:25:00Z","v":4000,"vw":4.79},{"c":4.78,"h":4.78,"l":4.78,"n":8,"o":4.78,"t":"2026-10-20T10:30:00Z","v":6156,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":31,"o":4.78,"t":"2026-10-20T10:35:00Z","v":21353,"vw":4.78},{"c":4.7601,"h":4.77,"l":4.7601,"n":3,"o":4.77,"t":"2026-10-20T10:40:00Z","v":2005,"vw":4.769012},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-10-20T10:55:00Z","v":1700,"vw":4.76},{"c":4.728,"h":4.75,"l":4.72,"n":21,"o":4.75,"t":"2026-10-20T11:00:00Z","v":18279,"vw":4.738915},{"c":4.74,"h":4.74,"l":4.7285,"n":24,"o":4.7285,"t":"2026-10-20T11:05:00Z","v":17964,"vw":4.732546},{"c":4.74,"h":4.7404,"l":4.7398,"n":7,"o":4.74,"t":"2026-10-20T11:10:00Z","v":3856,"vw":4.740007},{"c":4.75,"h":4.75,"l":4.75,"n":4,"o":4.75,"t":"2026-10-20T11:20:00Z","v":3100,"vw":4.75},{"c":4.74,"h":4.745,"l":4.74,"n":3,"o":4.745,"t":"2026-10-20T11:25:00Z","v":1752,"vw":4.740434},{"c":4.74,"h":4.75,"l":4.74,"n":14,"o":4.74,"t":"2026-10-20T11:30:00Z","v":12400,"vw":4.744058},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-20T11:35:00Z","v":1600,"vw":4.74},{"c":4.765,"h":4.77,"l":4.76,"n":15,"o":4.76,"t":"2026-10-20T11:40:00Z","v":4200,"vw":4.764524},{"c":4.7514,"h":4.76,"l":4.7514,"n":3,"o":4.76,"t":"2026-10-20T11:45:00Z","v":2900,"vw":4.753896},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-20T11:50:00Z","v":600,"vw":4.75},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-20T12:00:00Z","v":100,"vw":4.76},{"c":4.7504,"h":4.7504,"l":4.7504,"n":1,"o":4.7504,"t":"2026-10-20T12:10:00Z","v":400,"vw":4.7504},{"c":4.7798,"h":4.7798,"l":4.76,"n":4,"o":4.76,"t":"2026-10-20T12:15:00Z","v":2472,"vw":4.761866},{"c":4.78,"h":4.78,"l":4.77,"n":8,"o":4.77,"t":"2026-10-20T12:20:00Z","v":7769,"vw":4.771645},{"c":4.77,"h":4.78,"l":4.77,"n":9,"o":4.78,"t":"2026-10-20T12:25:00Z","v":4391,"vw":4.775319},{"c":4.77,"h":4.77,"l":4.76,"n":5,"o":4.76,"t":"2026-10-20T12:30:00Z","v":3358,"vw":4.760299},{"c":4.79,"h":4.79,"l":4.78,"n":6,"o":4.78,"t":"2026-10-20T12:35:00Z","v":4526,"vw":4.782209},{"c":4.8016,"h":4.8016,"l":4.8016,"n":2,"o":4.8016,"t":"2026-10-20T12:40:00Z","v":626,"vw":4.8016},{"c":4.8,"h":4.81,"l":4.8,"n":39,"o":4.81,"t":"2026-10-20T12:45:00Z","v":19188,"vw":4.808476},{"c":4.81,"h":4.81,"l":4.8,"n":5,"o":4.8,"t":"2026-10-20T12:50:00Z","v":5500,"vw":4.800182},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-20T12:55:00Z","v":218,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-10-20T13:00:00Z","v":1525,"vw":4.8},{"c":4.8097,"h":4.8097,"l":4.8097,"n":1,"o":4.8097,"t":"2026-10-20T13:05:00Z","v":100,"vw":4.8097},{"c":4.82,"h":4.82,"l":4.8176,"n":2,"o":4.8176,"t":"2026-10-20T13:10:00Z","v":350,"vw":4.818286},{"c":4.82,"h":4.83,"l":4.82,"n":17,"o":4.821,"t":"2026-10-20T13:15:00Z","v":6432,"vw":4.82346},{"c":4.8,"h":4.84,"l":4.8,"n":127,"o":4.83,"t":"2026-10-20T13:20:00Z","v":140768,"vw":4.823632},{"c":4.85,"h":4.86,"l":4.81,"n":313,"o":4.81,"t":"2026-10-20T13:25:00Z","v":189463,"vw":4.841486},{"c":4.7599,"h":4.84,"l":4.68,"n":472,"o":4.84,"t":"2026-10-20T13:30:00Z","v":1019318,"vw":4.752381},{"c":4.74,"h":4.775,"l":4.74,"n":236,"o":4.77,"t":"2026-10-20T13:35:00Z","v":874939,"vw":4.752845},{"c":4.7491,"h":4.7491,"l":4.705,"n":131,"o":4.74,"t":"2026-10-20T13:40:00Z","v":250205,"vw":4.722834},{"c":4.775,"h":4.775,"l":4.7198,"n":99,"o":4.7339,"t":"2026-10-20T13:45:00Z","v":258099,"vw":4.744319},{"c":4.8,"h":4.8001,"l":4.76,"n":164,"o":4.77,"t":"2026-10-20T13:50:00Z","v":559610,"vw":4.784091},{"c":4.855,"h":4.855,"l":4.7899,"n":172,"o":4.795,"t":"2026-10-20T13:55:00Z","v":473741,"vw":4.823875},{"c":4.8699,"h":4.9,"l":4.84,"n":235,"o":4.855,"t":"2026-10-20T14:00:00Z","v":577549,"vw":4.87101},{"c":4.8999,"h":4.919,"l":4.8699,"n":350,"o":4.87,"t":"2026-10-20T14:05:00Z","v":1218577,"vw":4.899348},{"c":4.96,"h":4.96,"l":4.8909,"n":274,"o":4.9,"t":"2026-10-20T14:10:00Z","v":992737,"vw":4.921476},{"c":4.929,"h":4.9597,"l":4.92,"n":406,"o":4.951,"t":"2026-10-20T14:15:00Z","v":1276591,"vw":4.939282},{"c":4.935,"h":4.94,"l":4.92,"n":344,"o":4.92,"t":"2026-10-20T14:20:00Z","v":1301338,"vw":4.930512},{"c":4.965,"h":4.965,"l":4.92,"n":356,"o":4.94,"t":"2026-10-20T14:25:00Z","v":1209550,"vw":4.941524},{"c":4.955,"h":4.98,"l":4.9401,"n":380,"o":4.97,"t":"2026-10-20T14:30:00Z","v":1295191,"vw":4.961596},{"c":4.9801,"h":4.99,"l":4.954,"n":278,"o":4.955,"t":"2026-10-20T14:35:00Z","v":834840,"vw":4.966818},{"c":4.975,"h":4.99,"l":4.97,"n":353,"o":4.98,"t":"2026-10-20T14:40:00Z","v":865536,"vw":4.980222},{"c":4.9899,"h":5,"l":4.975,"n":388,"o":4.9799,"t":"2026-10-20T14:45:00Z","v":1358674,"vw":4.988279},{"c":5.0032,"h":5.0199,"l":4.9872,"n":269,"o":4.9872,"t":"2026-10-20T14:50:00Z","v":820626,"vw":5.00001},{"c":5.03,"h":5.04,"l":5,"n":268,"o":5.0037,"t":"2026-10-20T14:55:00Z","v":1015802,"vw":5.017981},{"c":4.99,"h":5.04,"l":4.99,"n":342,"o":5.02,"t":"2026-10-20T15:00:00Z","v":1158504,"vw":5.005413},{"c":5.0071,"h":5.01,"l":4.99,"n":465,"o":4.999,"t":"2026-10-20T15:05:00Z","v":1531031,"vw":5.000033},{"c":4.9699,"h":5.015,"l":4.95,"n":270,"o":5.0001,"t":"2026-10-20T15:10:00Z","v":999237,"vw":4.9819},{"c":4.9801,"h":5,"l":4.9614,"n":229,"o":4.975,"t":"2026-10-20T15:15:00Z","v":772302,"vw":4.981147},{"c":4.965,"h":4.98,"l":4.96,"n":141,"o":4.98,"t":"2026-10-20T15:20:00Z","v":455262,"vw":4.966684},{"c":4.9528,"h":4.9623,"l":4.945,"n":75,"o":4.9615,"t":"2026-10-20T15:25:00Z","v":281576,"vw":4.952685},{"c":4.93,"h":4.9502,"l":4.92,"n":328,"o":4.9502,"t":"2026-10-20T15:30:00Z","v":887738,"vw":4.935533},{"c":4.931,"h":4.945,"l":4.92,"n":364,"o":4.93,"t":"2026-10-20T15:35:00Z","v":1217351,"vw":4.932859},{"c":4.945,"h":4.965,"l":4.9399,"n":284,"o":4.94,"t":"2026-10-20T15:40:00Z","v":1050226,"vw":4.951094},{"c":4.94,"h":4.95,"l":4.92,"n":231,"o":4.94,"t":"2026-10-20T15:45:00Z","v":912321,"vw":4.934886},{"c":4.9599,"h":4.96,"l":4.93,"n":169,"o":4.94,"t":"2026-10-20T15:50:00Z","v":642190,"vw":4.943749},{"c":4.956,"h":4.9654,"l":4.9501,"n":144,"o":4.955,"t":"2026-10-20T15:55:00Z","v":528301,"vw":4.959754},{"c":4.9401,"h":4.96,"l":4.93,"n":306,"o":4.9599,"t":"2026-10-20T16:00:00Z","v":1075250,"vw":4.94626},{"c":4.9401,"h":4.95,"l":4.94,"n":109,"o":4.949,"t":"2026-10-20T16:05:00Z","v":333712,"vw":4.945412},{"c":4.9364,"h":4.95,"l":4.93,"n":200,"o":4.945,"t":"2026-10-20T16:10:00Z","v":577144,"vw":4.939394},{"c":4.915,"h":4.94,"l":4.91,"n":271,"o":4.935,"t":"2026-10-20T16:15:00Z","v":923715,"vw":4.925971},{"c":4.9201,"h":4.925,"l":4.9101,"n":162,"o":4.9186,"t":"2026-10-20T16:20:00Z","v":532775,"vw":4.91991},{"c":4.9399,"h":4.95,"l":4.91,"n":207,"o":4.92,"t":"2026-10-20T16:25:00Z","v":714659,"vw":4.929558},{"c":4.945,"h":4.95,"l":4.93,"n":154,"o":4.9301,"t":"2026-10-20T16:30:00Z","v":482423,"vw":4.940218},{"c":4.9536,"h":4.9699,"l":4.945,"n":366,"o":4.945,"t":"2026-10-20T16:35:00Z","v":1363261,"vw":4.959588},{"c":4.96,"h":4.969,"l":4.95,"n":158,"o":4.9545,"t":"2026-10-20T16:40:00Z","v":538750,"vw":4.959807},{"c":4.955,"h":4.96,"l":4.94,"n":93,"o":4.959,"t":"2026-10-20T16:45:00Z","v":388001,"vw":4.950022},{"c":4.93,"h":4.955,"l":4.93,"n":210,"o":4.95,"t":"2026-10-20T16:50:00Z","v":776404,"vw":4.949228},{"c":4.945,"h":4.9499,"l":4.935,"n":72,"o":4.94,"t":"2026-10-20T16:55:00Z","v":202156,"vw":4.940732},{"c":4.945,"h":4.945,"l":4.93,"n":198,"o":4.94,"t":"2026-10-20T17:00:00Z","v":649497,"vw":4.9401},{"c":4.9399,"h":4.945,"l":4.93,"n":107,"o":4.94,"t":"2026-10-20T17:05:00Z","v":395475,"vw":4.939762},{"c":4.9463,"h":4.96,"l":4.9399,"n":138,"o":4.9399,"t":"2026-10-20T17:10:00Z","v":474272,"vw":4.947735},{"c":4.945,"h":4.956,"l":4.945,"n":214,"o":4.95,"t":"2026-10-20T17:15:00Z","v":740787,"vw":4.949944},{"c":4.96,"h":4.97,"l":4.945,"n":104,"o":4.9494,"t":"2026-10-20T17:20:00Z","v":415267,"vw":4.958337},{"c":4.9601,"h":4.97,"l":4.955,"n":84,"o":4.96,"t":"2026-10-20T17:25:00Z","v":236600,"vw":4.960931},{"c":4.96,"h":4.97,"l":4.96,"n":71,"o":4.9699,"t":"2026-10-20T17:30:00Z","v":245520,"vw":4.96411},{"c":4.955,"h":4.96,"l":4.95,"n":68,"o":4.9599,"t":"2026-10-20T17:35:00Z","v":251122,"vw":4.955284},{"c":4.9501,"h":4.9699,"l":4.95,"n":73,"o":4.9579,"t":"2026-10-20T17:40:00Z","v":203837,"vw":4.959831},{"c":4.9528,"h":4.965,"l":4.95,"n":155,"o":4.9501,"t":"2026-10-20T17:45:00Z","v":452504,"vw":4.960208},{"c":4.96,"h":4.9677,"l":4.95,"n":90,"o":4.9501,"t":"2026-10-20T17:50:00Z","v":431880,"vw":4.959834},{"c":4.9309,"h":4.96,"l":4.93,"n":47,"o":4.96,"t":"2026-10-20T17:55:00Z","v":175495,"vw":4.946044},{"c":4.955,"h":4.955,"l":4.935,"n":207,"o":4.94,"t":"2026-10-20T18:00:00Z","v":723281,"vw":4.949233},{"c":4.955,"h":4.96,"l":4.955,"n":15,"o":4.955,"t":"2026-10-20T18:05:00Z","v":21440,"vw":4.958728},{"c":4.9601,"h":4.97,"l":4.955,"n":224,"o":4.9599,"t":"2026-10-20T18:10:00Z","v":753012,"vw":4.960372},{"c":4.962,"h":4.97,"l":4.96,"n":69,"o":4.961,"t":"2026-10-20T18:15:00Z","v":248040,"vw":4.967351},{"c":4.9601,"h":4.97,"l":4.9601,"n":4,"o":4.965,"t":"2026-10-20T18:20:00Z","v":13100,"vw":4.965622},{"c":4.965,"h":4.965,"l":4.96,"n":54,"o":4.9611,"t":"2026-10-20T18:25:00Z","v":184401,"vw":4.960825},{"c":4.9699,"h":4.98,"l":4.96,"n":104,"o":4.965,"t":"2026-10-20T18:30:00Z","v":305796,"vw":4.969929},{"c":4.97,"h":4.98,"l":4.969,"n":40,"o":4.969,"t":"2026-10-20T18:35:00Z","v":187296,"vw":4.97018},{"c":4.9799,"h":4.9899,"l":4.965,"n":215,"o":4.975,"t":"2026-10-20T18:40:00Z","v":626407,"vw":4.97766},{"c":4.989,"h":4.99,"l":4.974,"n":36,"o":4.979,"t":"2026-10-20T18:45:00Z","v":112982,"vw":4.982044},{"c":4.9801,"h":4.99,"l":4.97,"n":108,"o":4.9827,"t":"2026-10-20T18:50:00Z","v":427161,"vw":4.979715},{"c":4.981,"h":5,"l":4.98,"n":122,"o":4.99,"t":"2026-10-20T18:55:00Z","v":391307,"vw":4.989245},{"c":4.985,"h":4.99,"l":4.9801,"n":86,"o":4.985,"t":"2026-10-20T19:00:00Z","v":148406,"vw":4.988006},{"c":4.985,"h":4.9851,"l":4.98,"n":81,"o":4.985,"t":"2026-10-20T19:05:00Z","v":205800,"vw":4.981395},{"c":4.97,"h":4.985,"l":4.97,"n":54,"o":4.98,"t":"2026-10-20T19:10:00Z","v":68671,"vw":4.979322},{"c":4.98,"h":4.98,"l":4.975,"n":28,"o":4.98,"t":"2026-10-20T19:15:00Z","v":52615,"vw":4.979664},{"c":4.9501,"h":4.98,"l":4.9501,"n":45,"o":4.975,"t":"2026-10-20T19:20:00Z","v":83177,"vw":4.963163},{"c":4.965,"h":4.97,"l":4.955,"n":64,"o":4.955,"t":"2026-10-20T19:25:00Z","v":307278,"vw":4.960586},{"c":4.9701,"h":4.9851,"l":4.9699,"n":174,"o":4.9699,"t":"2026-10-20T19:30:00Z","v":753332,"vw":4.976537},{"c":4.975,"h":4.9799,"l":4.9674,"n":46,"o":4.975,"t":"2026-10-20T19:35:00Z","v":106628,"vw":4.970959},{"c":4.9699,"h":4.98,"l":4.9633,"n":165,"o":4.975,"t":"2026-10-20T19:40:00Z","v":524158,"vw":4.973135},{"c":4.97,"h":4.98,"l":4.96,"n":264,"o":4.97,"t":"2026-10-20T19:45:00Z","v":941014,"vw":4.970044},{"c":4.9408,"h":4.975,"l":4.9401,"n":157,"o":4.97,"t":"2026-10-20T19:50:00Z","v":571264,"vw":4.961732},{"c":4.935,"h":4.945,"l":4.91,"n":246,"o":4.945,"t":"2026-10-20T19:55:00Z","v":968823,"vw":4.929206},{"c":4.93,"h":4.95,"l":4.93,"n":22,"o":4.94,"t":"2026-10-20T20:00:00Z","v":36380,"vw":4.943992},{"c":4.95,"h":4.95,"l":4.93,"n":115,"o":4.94,"t":"2026-10-20T20:05:00Z","v":120568,"vw":4.938177},{"c":4.95,"h":4.96,"l":4.95,"n":21,"o":4.96,"t":"2026-10-20T20:10:00Z","v":22677,"vw":4.954128},{"c":4.95,"h":4.96,"l":4.95,"n":47,"o":4.95,"t":"2026-10-20T20:15:00Z","v":26417,"vw":4.950827},{"c":4.9499,"h":4.9499,"l":4.9499,"n":1,"o":4.9499,"t":"2026-10-20T20:20:00Z","v":1500,"vw":4.9499},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-20T20:25:00Z","v":2741,"vw":4.94},{"c":4.95,"h":4.95,"l":4.9496,"n":4,"o":4.9496,"t":"2026-10-20T20:30:00Z","v":4070,"vw":4.949811},{"c":4.97,"h":4.97,"l":4.96,"n":10,"o":4.96,"t":"2026-10-20T20:40:00Z","v":4268,"vw":4.965314},{"c":4.9878,"h":4.9878,"l":4.9878,"n":1,"o":4.9878,"t":"2026-10-20T21:00:00Z","v":100,"vw":4.9878},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-20T21:05:00Z","v":1000,"vw":4.98},{"c":4.9669,"h":4.9669,"l":4.9669,"n":2,"o":4.9669,"t":"2026-10-20T21:10:00Z","v":169,"vw":4.9669},{"c":4.9678,"h":4.9691,"l":4.96,"n":5,"o":4.96,"t":"2026-10-20T21:15:00Z","v":813,"vw":4.967222},{"c":5.03,"h":5.09,"l":4.97,"n":105,"o":4.97,"t":"2026-10-20T21:20:00Z","v":56217,"vw":5.035108},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-20T21:30:00Z","v":300,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-20T21:40:00Z","v":2000,"vw":5.05},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-20T21:45:00Z","v":200,"vw":5.06},{"c":5.05,"h":5.05,"l":5.05,"n":8,"o":5.05,"t":"2026-10-20T21:55:00Z","v":890,"vw":5.05},{"c":5.07,"h":5.0849,"l":5.0687,"n":10,"o":5.0849,"t":"2026-10-20T22:00:00Z","v":1515,"vw":5.071664},{"c":5.1,"h":5.1,"l":5.08,"n":18,"o":5.08,"t":"2026-10-20T22:05:00Z","v":10200,"vw":5.099429},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-20T22:10:00Z","v":285,"vw":5.1},{"c":5.095,"h":5.0987,"l":5.0903,"n":7,"o":5.0987,"t":"2026-10-20T22:15:00Z","v":1215,"vw":5.0932},{"c":5.09,"h":5.09,"l":5.085,"n":8,"o":5.085,"t":"2026-10-20T22:20:00Z","v":8151,"vw":5.088755},{"c":5.09,"h":5.09,"l":5.0897,"n":2,"o":5.0897,"t":"2026-10-20T22:25:00Z","v":3421,"vw":5.089991},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-20T22:30:00Z","v":3700,"vw":5.08},{"c":5.09,"h":5.09,"l":5.07,"n":17,"o":5.07,"t":"2026-10-20T22:35:00Z","v":9420,"vw":5.072678},{"c":5.095,"h":5.1,"l":5.09,"n":8,"o":5.09,"t":"2026-10-20T22:45:00Z","v":1252,"vw":5.097743},{"c":5.09,"h":5.0987,"l":5.09,"n":4,"o":5.0987,"t":"2026-10-20T22:50:00Z","v":2842,"vw":5.093108},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-20T22:55:00Z","v":579,"vw":5.09},{"c":5.081,"h":5.081,"l":5.081,"n":1,"o":5.081,"t":"2026-10-20T23:00:00Z","v":279,"vw":5.081},{"c":5.09,"h":5.0991,"l":5.089,"n":6,"o":5.0989,"t":"2026-10-20T23:05:00Z","v":4865,"vw":5.094555},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-20T23:10:00Z","v":535,"vw":5.08},{"c":5.06,"h":5.06,"l":5.06,"n":6,"o":5.06,"t":"2026-10-20T23:15:00Z","v":5000,"vw":5.06},{"c":5.08,"h":5.081,"l":5.08,"n":7,"o":5.081,"t":"2026-10-20T23:25:00Z","v":1656,"vw":5.080614},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-20T23:30:00Z","v":150,"vw":5.08},{"c":5.07,"h":5.08,"l":5.07,"n":17,"o":5.08,"t":"2026-10-20T23:35:00Z","v":2087,"vw":5.071088},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-20T23:40:00Z","v":1175,"vw":5.08},{"c":5.1,"h":5.1,"l":5.09,"n":22,"o":5.09,"t":"2026-10-20T23:50:00Z","v":4684,"vw":5.09517},{"c":5.11,"h":5.11,"l":5.1015,"n":6,"o":5.1015,"t":"2026-10-20T23:55:00Z","v":50855,"vw":5.109866},{"c":5.145,"h":5.145,"l":5.09,"n":28,"o":5.11,"t":"2026-10-21T08:00:00Z","v":16275,"vw":5.11383},{"c":5.13,"h":5.145,"l":5.09,"n":10,"o":5.14,"t":"2026-10-21T08:05:00Z","v":5876,"vw":5.131607},{"c":5.165,"h":5.165,"l":5.14,"n":31,"o":5.14,"t":"2026-10-21T08:10:00Z","v":33267,"vw":5.156321},{"c":5.18,"h":5.18,"l":5.1619,"n":29,"o":5.1619,"t":"2026-10-21T08:15:00Z","v":20909,"vw":5.175915},{"c":5.19,"h":5.19,"l":5.19,"n":7,"o":5.19,"t":"2026-10-21T08:20:00Z","v":2317,"vw":5.19},{"c":5.17,"h":5.1703,"l":5.17,"n":2,"o":5.1703,"t":"2026-10-21T08:30:00Z","v":3023,"vw":5.170201},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-21T08:35:00Z","v":100,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":9,"o":5.15,"t":"2026-10-21T08:40:00Z","v":2293,"vw":5.15},{"c":5.13,"h":5.14,"l":5.13,"n":2,"o":5.14,"t":"2026-10-21T08:50:00Z","v":1610,"vw":5.137453},{"c":5.1084,"h":5.1103,"l":5.1084,"n":3,"o":5.1103,"t":"2026-10-21T08:55:00Z","v":745,"vw":5.109757},{"c":5.1,"h":5.1,"l":5.0998,"n":15,"o":5.1,"t":"2026-10-21T09:00:00Z","v":12028,"vw":5.099997},{"c":5.11,"h":5.11,"l":5.1,"n":22,"o":5.1,"t":"2026-10-21T09:05:00Z","v":17813,"vw":5.108868},{"c":5.0984,"h":5.0984,"l":5.0984,"n":1,"o":5.0984,"t":"2026-10-21T09:20:00Z","v":330,"vw":5.0984},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-21T09:30:00Z","v":1000,"vw":5.1},{"c":5.08,"h":5.09,"l":5.08,"n":2,"o":5.09,"t":"2026-10-21T09:45:00Z","v":400,"vw":5.08625},{"c":5.09,"h":5.09,"l":5.09,"n":6,"o":5.09,"t":"2026-10-21T10:00:00Z","v":4835,"vw":5.09},{"c":5.07,"h":5.08,"l":5.07,"n":21,"o":5.08,"t":"2026-10-21T10:05:00Z","v":127206,"vw":5.079308},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-21T10:10:00Z","v":380,"vw":5.07},{"c":5.05,"h":5.0503,"l":5.0402,"n":16,"o":5.05,"t":"2026-10-21T10:15:00Z","v":10521,"vw":5.048724},{"c":5.05,"h":5.05,"l":5.05,"n":29,"o":5.05,"t":"2026-10-21T10:25:00Z","v":9661,"vw":5.05},{"c":5.07,"h":5.07,"l":5.07,"n":27,"o":5.07,"t":"2026-10-21T10:30:00Z","v":13967,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-21T10:35:00Z","v":1410,"vw":5.07},{"c":5.09,"h":5.09,"l":5.08,"n":11,"o":5.08,"t":"2026-10-21T10:40:00Z","v":3086,"vw":5.08202},{"c":5.09,"h":5.09,"l":5.09,"n":13,"o":5.09,"t":"2026-10-21T10:45:00Z","v":1889,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-21T10:50:00Z","v":1000,"vw":5.09},{"c":5.11,"h":5.12,"l":5.09,"n":16,"o":5.09,"t":"2026-10-21T11:00:00Z","v":5043,"vw":5.108537},{"c":5.09,"h":5.09,"l":5.08,"n":5,"o":5.08,"t":"2026-10-21T11:05:00Z","v":1015,"vw":5.084675},{"c":5.0898,"h":5.0898,"l":5.0898,"n":2,"o":5.0898,"t":"2026-10-21T11:10:00Z","v":210,"vw":5.0898},{"c":5.07,"h":5.08,"l":5.06,"n":21,"o":5.08,"t":"2026-10-21T11:15:00Z","v":2628,"vw":5.069123},{"c":5.0798,"h":5.0798,"l":5.0798,"n":2,"o":5.0798,"t":"2026-10-21T11:20:00Z","v":998,"vw":5.0798},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-21T11:25:00Z","v":1000,"vw":5.07},{"c":5.0715,"h":5.0779,"l":5.0715,"n":3,"o":5.0779,"t":"2026-10-21T11:30:00Z","v":2050,"vw":5.0747},{"c":5.06,"h":5.07,"l":5.06,"n":15,"o":5.07,"t":"2026-10-21T11:35:00Z","v":3800,"vw":5.068298},{"c":5.05,"h":5.06,"l":5.05,"n":11,"o":5.06,"t":"2026-10-21T11:40:00Z","v":819,"vw":5.058594},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-21T11:50:00Z","v":254,"vw":5.06},{"c":5.05,"h":5.05,"l":5.05,"n":8,"o":5.05,"t":"2026-10-21T12:00:00Z","v":4200,"vw":5.05},{"c":5.09,"h":5.1,"l":5.06,"n":59,"o":5.06,"t":"2026-10-21T12:05:00Z","v":23673,"vw":5.086665},{"c":5.07,"h":5.09,"l":5.07,"n":26,"o":5.09,"t":"2026-10-21T12:10:00Z","v":10981,"vw":5.074351},{"c":5.079,"h":5.079,"l":5.07,"n":3,"o":5.07,"t":"2026-10-21T12:15:00Z","v":1572,"vw":5.073939},{"c":5.08,"h":5.08,"l":5.0785,"n":3,"o":5.0785,"t":"2026-10-21T12:20:00Z","v":8214,"vw":5.078714},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-21T12:25:00Z","v":306,"vw":5.09},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-10-21T12:30:00Z","v":20800,"vw":5.08},{"c":5.0801,"h":5.0801,"l":5.08,"n":4,"o":5.08,"t":"2026-10-21T12:35:00Z","v":3632,"vw":5.080055},{"c":5.05,"h":5.06,"l":5.05,"n":4,"o":5.06,"t":"2026-10-21T12:40:00Z","v":2870,"vw":5.054878},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-21T12:45:00Z","v":190,"vw":5.06},{"c":5.06,"h":5.06,"l":5.05,"n":18,"o":5.05,"t":"2026-10-21T12:50:00Z","v":3569,"vw":5.053968},{"c":5.09,"h":5.0903,"l":5.09,"n":12,"o":5.0903,"t":"2026-10-21T13:00:00Z","v":6801,"vw":5.090018},{"c":5.1,"h":5.1,"l":5.1,"n":12,"o":5.1,"t":"2026-10-21T13:05:00Z","v":6341,"vw":5.1},{"c":5.08,"h":5.11,"l":5.08,"n":20,"o":5.1,"t":"2026-10-21T13:10:00Z","v":7913,"vw":5.09525},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-21T13:15:00Z","v":700,"vw":5.09},{"c":5.11,"h":5.11,"l":5.1,"n":12,"o":5.1,"t":"2026-10-21T13:20:00Z","v":3518,"vw":5.105578},{"c":5.14,"h":5.16,"l":5.12,"n":116,"o":5.12,"t":"2026-10-21T13:25:00Z","v":72487,"vw":5.141996},{"c":5.185,"h":5.27,"l":5.14,"n":928,"o":5.14,"t":"2026-10-21T13:30:00Z","v":1040860,"vw":5.196069},{"c":5.1724,"h":5.1909,"l":5.1192,"n":325,"o":5.1909,"t":"2026-10-21T13:35:00Z","v":704327,"vw":5.153816},{"c":5.23,"h":5.23,"l":5.16,"n":366,"o":5.175,"t":"2026-10-21T13:40:00Z","v":766187,"vw":5.192803},{"c":5.295,"h":5.33,"l":5.21,"n":459,"o":5.24,"t":"2026-10-21T13:45:00Z","v":1171713,"vw":5.262639},{"c":5.29,"h":5.33,"l":5.27,"n":416,"o":5.3,"t":"2026-10-21T13:50:00Z","v":1198388,"vw":5.30963},{"c":5.3002,"h":5.32,"l":5.275,"n":429,"o":5.2898,"t":"2026-10-21T13:55:00Z","v":1370443,"vw":5.300817},{"c":5.249,"h":5.3101,"l":5.235,"n":369,"o":5.3,"t":"2026-10-21T14:00:00Z","v":1209699,"vw":5.278879},{"c":5.25,"h":5.275,"l":5.215,"n":363,"o":5.2419,"t":"2026-10-21T14:05:00Z","v":1093863,"vw":5.251645},{"c":5.254,"h":5.275,"l":5.2242,"n":359,"o":5.25,"t":"2026-10-21T14:10:00Z","v":1265038,"vw":5.252012},{"c":5.2589,"h":5.2797,"l":5.23,"n":419,"o":5.2599,"t":"2026-10-21T14:15:00Z","v":1498557,"vw":5.246856},{"c":5.2499,"h":5.255,"l":5.23,"n":386,"o":5.25,"t":"2026-10-21T14:20:00Z","v":1456785,"vw":5.243946},{"c":5.2299,"h":5.26,"l":5.221,"n":207,"o":5.245,"t":"2026-10-21T14:25:00Z","v":630759,"vw":5.246726},{"c":5.24,"h":5.2587,"l":5.23,"n":315,"o":5.23,"t":"2026-10-21T14:30:00Z","v":1090322,"vw":5.243239},{"c":5.1899,"h":5.245,"l":5.1801,"n":194,"o":5.245,"t":"2026-10-21T14:35:00Z","v":583103,"vw":5.210249},{"c":5.2497,"h":5.2568,"l":5.1701,"n":427,"o":5.185,"t":"2026-10-21T14:40:00Z","v":1558415,"vw":5.212641},{"c":5.2399,"h":5.26,"l":5.23,"n":453,"o":5.249,"t":"2026-10-21T14:45:00Z","v":1425215,"vw":5.2477},{"c":5.2301,"h":5.2799,"l":5.2301,"n":379,"o":5.2399,"t":"2026-10-21T14:50:00Z","v":1381973,"vw":5.250069},{"c":5.245,"h":5.2471,"l":5.2101,"n":305,"o":5.235,"t":"2026-10-21T14:55:00Z","v":1253133,"vw":5.225107},{"c":5.2401,"h":5.27,"l":5.23,"n":296,"o":5.25,"t":"2026-10-21T15:00:00Z","v":1225583,"vw":5.246886},{"c":5.2499,"h":5.26,"l":5.235,"n":355,"o":5.2499,"t":"2026-10-21T15:05:00Z","v":1449581,"vw":5.247027},{"c":5.275,"h":5.28,"l":5.24,"n":410,"o":5.2499,"t":"2026-10-21T15:10:00Z","v":1653591,"vw":5.258127},{"c":5.2401,"h":5.2899,"l":5.24,"n":432,"o":5.28,"t":"2026-10-21T15:15:00Z","v":1715694,"vw":5.260213},{"c":5.2542,"h":5.2599,"l":5.231,"n":254,"o":5.24,"t":"2026-10-21T15:20:00Z","v":986426,"vw":5.24856},{"c":5.275,"h":5.29,"l":5.25,"n":576,"o":5.25,"t":"2026-10-21T15:25:00Z","v":2316049,"vw":5.270798},{"c":5.2601,"h":5.29,"l":5.2412,"n":515,"o":5.2799,"t":"2026-10-21T15:30:00Z","v":1898840,"vw":5.26918},{"c":5.26,"h":5.28,"l":5.25,"n":468,"o":5.2601,"t":"2026-10-21T15:35:00Z","v":1917431,"vw":5.26264},{"c":5.24,"h":5.27,"l":5.24,"n":276,"o":5.2671,"t":"2026-10-21T15:40:00Z","v":1100983,"vw":5.256168},{"c":5.255,"h":5.26,"l":5.24,"n":351,"o":5.245,"t":"2026-10-21T15:45:00Z","v":1280557,"vw":5.250419},{"c":5.27,"h":5.27,"l":5.255,"n":138,"o":5.255,"t":"2026-10-21T15:50:00Z","v":399118,"vw":5.26166},{"c":5.2801,"h":5.3,"l":5.265,"n":331,"o":5.2699,"t":"2026-10-21T15:55:00Z","v":1094362,"vw":5.278052},{"c":5.2799,"h":5.29,"l":5.27,"n":375,"o":5.28,"t":"2026-10-21T16:00:00Z","v":1385627,"vw":5.279971},{"c":5.275,"h":5.29,"l":5.26,"n":188,"o":5.275,"t":"2026-10-21T16:05:00Z","v":547490,"vw":5.272899},{"c":5.2701,"h":5.28,"l":5.2601,"n":187,"o":5.28,"t":"2026-10-21T16:10:00Z","v":682053,"vw":5.270513},{"c":5.2701,"h":5.28,"l":5.26,"n":237,"o":5.28,"t":"2026-10-21T16:15:00Z","v":814295,"vw":5.270199},{"c":5.27,"h":5.28,"l":5.26,"n":186,"o":5.275,"t":"2026-10-21T16:20:00Z","v":648975,"vw":5.269961},{"c":5.275,"h":5.29,"l":5.26,"n":231,"o":5.28,"t":"2026-10-21T16:25:00Z","v":774898,"vw":5.274477},{"c":5.2701,"h":5.28,"l":5.26,"n":107,"o":5.275,"t":"2026-10-21T16:30:00Z","v":317766,"vw":5.270189},{"c":5.32,"h":5.32,"l":5.275,"n":458,"o":5.28,"t":"2026-10-21T16:35:00Z","v":1327592,"vw":5.289199},{"c":5.3099,"h":5.33,"l":5.3,"n":656,"o":5.3297,"t":"2026-10-21T16:40:00Z","v":1646902,"vw":5.31077},{"c":5.275,"h":5.31,"l":5.2712,"n":351,"o":5.3089,"t":"2026-10-21T16:45:00Z","v":977897,"vw":5.290729},{"c":5.2928,"h":5.2999,"l":5.277,"n":243,"o":5.277,"t":"2026-10-21T16:50:00Z","v":834755,"vw":5.287683},{"c":5.295,"h":5.3,"l":5.29,"n":57,"o":5.293,"t":"2026-10-21T16:55:00Z","v":118879,"vw":5.297689},{"c":5.3001,"h":5.31,"l":5.29,"n":188,"o":5.2999,"t":"2026-10-21T17:00:00Z","v":665830,"vw":5.300237},{"c":5.29,"h":5.31,"l":5.29,"n":97,"o":5.3,"t":"2026-10-21T17:05:00Z","v":367461,"vw":5.299834},{"c":5.2799,"h":5.3,"l":5.27,"n":333,"o":5.2901,"t":"2026-10-21T17:10:00Z","v":1337228,"vw":5.284342},{"c":5.285,"h":5.29,"l":5.2799,"n":137,"o":5.2799,"t":"2026-10-21T17:15:00Z","v":542328,"vw":5.280472},{"c":5.28,"h":5.3,"l":5.28,"n":100,"o":5.2892,"t":"2026-10-21T17:20:00Z","v":466686,"vw":5.2899},{"c":5.2901,"h":5.2999,"l":5.28,"n":250,"o":5.285,"t":"2026-10-21T17:25:00Z","v":930199,"vw":5.289379},{"c":5.2714,"h":5.296,"l":5.26,"n":249,"o":5.293,"t":"2026-10-21T17:30:00Z","v":830975,"vw":5.281897},{"c":5.2701,"h":5.29,"l":5.27,"n":269,"o":5.2701,"t":"2026-10-21T17:35:00Z","v":1082072,"vw":5.277646},{"c":5.26,"h":5.28,"l":5.26,"n":369,"o":5.27,"t":"2026-10-21T17:40:00Z","v":1546935,"vw":5.269756},{"c":5.2899,"h":5.296,"l":5.265,"n":227,"o":5.265,"t":"2026-10-21T17:45:00Z","v":881053,"vw":5.284339},{"c":5.2811,"h":5.3,"l":5.28,"n":219,"o":5.29,"t":"2026-10-21T17:50:00Z","v":709002,"vw":5.290221},{"c":5.2799,"h":5.3,"l":5.2709,"n":173,"o":5.287,"t":"2026-10-21T17:55:00Z","v":776190,"vw":5.288115},{"c":5.28,"h":5.29,"l":5.274,"n":266,"o":5.28,"t":"2026-10-21T18:00:00Z","v":761165,"vw":5.279827},{"c":5.285,"h":5.29,"l":5.275,"n":194,"o":5.2795,"t":"2026-10-21T18:05:00Z","v":531333,"vw":5.280987},{"c":5.275,"h":5.285,"l":5.26,"n":283,"o":5.282,"t":"2026-10-21T18:10:00Z","v":415839,"vw":5.271017},{"c":5.2804,"h":5.285,"l":5.27,"n":116,"o":5.2799,"t":"2026-10-21T18:15:00Z","v":308896,"vw":5.279839},{"c":5.2717,"h":5.285,"l":5.27,"n":159,"o":5.28,"t":"2026-10-21T18:20:00Z","v":658015,"vw":5.279828},{"c":5.2801,"h":5.2856,"l":5.274,"n":200,"o":5.275,"t":"2026-10-21T18:25:00Z","v":821153,"vw":5.280226},{"c":5.2801,"h":5.2899,"l":5.27,"n":181,"o":5.285,"t":"2026-10-21T18:30:00Z","v":487650,"vw":5.279498},{"c":5.3001,"h":5.3051,"l":5.285,"n":137,"o":5.2876,"t":"2026-10-21T18:35:00Z","v":326812,"vw":5.294654},{"c":5.2999,"h":5.3051,"l":5.29,"n":295,"o":5.3,"t":"2026-10-21T18:40:00Z","v":1075633,"vw":5.299912},{"c":5.275,"h":5.3,"l":5.27,"n":371,"o":5.295,"t":"2026-10-21T18:45:00Z","v":1146796,"vw":5.283981},{"c":5.295,"h":5.3,"l":5.27,"n":480,"o":5.28,"t":"2026-10-21T18:50:00Z","v":1760009,"vw":5.285405},{"c":5.2599,"h":5.295,"l":5.255,"n":305,"o":5.295,"t":"2026-10-21T18:55:00Z","v":1194102,"vw":5.276333},{"c":5.24,"h":5.26,"l":5.22,"n":264,"o":5.26,"t":"2026-10-21T19:00:00Z","v":1042243,"vw":5.246633},{"c":5.235,"h":5.26,"l":5.23,"n":262,"o":5.2489,"t":"2026-10-21T19:05:00Z","v":909910,"vw":5.247175},{"c":5.25,"h":5.25,"l":5.225,"n":295,"o":5.2388,"t":"2026-10-21T19:10:00Z","v":1119731,"vw":5.235929},{"c":5.265,"h":5.269,"l":5.24,"n":311,"o":5.25,"t":"2026-10-21T19:15:00Z","v":1315497,"vw":5.250714},{"c":5.271,"h":5.28,"l":5.26,"n":347,"o":5.26,"t":"2026-10-21T19:20:00Z","v":1396510,"vw":5.268791},{"c":5.275,"h":5.286,"l":5.27,"n":172,"o":5.2799,"t":"2026-10-21T19:25:00Z","v":443446,"vw":5.279701},{"c":5.2701,"h":5.2899,"l":5.27,"n":157,"o":5.2799,"t":"2026-10-21T19:30:00Z","v":686061,"vw":5.279205},{"c":5.275,"h":5.28,"l":5.26,"n":149,"o":5.2701,"t":"2026-10-21T19:35:00Z","v":669581,"vw":5.26994},{"c":5.265,"h":5.28,"l":5.26,"n":150,"o":5.279,"t":"2026-10-21T19:40:00Z","v":467163,"vw":5.269798},{"c":5.27,"h":5.275,"l":5.26,"n":299,"o":5.2699,"t":"2026-10-21T19:45:00Z","v":894733,"vw":5.269932},{"c":5.2499,"h":5.2799,"l":5.24,"n":361,"o":5.27,"t":"2026-10-21T19:50:00Z","v":1581225,"vw":5.255559},{"c":5.27,"h":5.28,"l":5.23,"n":438,"o":5.24,"t":"2026-10-21T19:55:00Z","v":1968690,"vw":5.254053},{"c":5.35,"h":5.38,"l":5.11,"n":250,"o":5.27,"t":"2026-10-21T20:00:00Z","v":183460,"vw":5.279863},{"c":5.4701,"h":5.5,"l":5.26,"n":656,"o":5.34,"t":"2026-10-21T20:05:00Z","v":319430,"vw":5.375904},{"c":5.41,"h":5.4699,"l":5.34,"n":1037,"o":5.46,"t":"2026-10-21T20:10:00Z","v":535797,"vw":5.412064},{"c":5.3998,"h":5.46,"l":5.3998,"n":285,"o":5.41,"t":"2026-10-21T20:15:00Z","v":97681,"vw":5.43387},{"c":5.42,"h":5.43,"l":5.36,"n":440,"o":5.4,"t":"2026-10-21T20:20:00Z","v":86588,"vw":5.405399},{"c":5.43,"h":5.48,"l":5.43,"n":300,"o":5.43,"t":"2026-10-21T20:25:00Z","v":91392,"vw":5.461797},{"c":5.4,"h":5.4313,"l":5.4,"n":29,"o":5.4313,"t":"2026-10-21T20:30:00Z","v":6807,"vw":5.424645},{"c":5.4013,"h":5.42,"l":5.3904,"n":11,"o":5.42,"t":"2026-10-21T20:35:00Z","v":2900,"vw":5.399207},{"c":5.39,"h":5.42,"l":5.37,"n":118,"o":5.42,"t":"2026-10-21T20:40:00Z","v":14162,"vw":5.391238},{"c":5.28,"h":5.38,"l":5.28,"n":58,"o":5.38,"t":"2026-10-21T20:45:00Z","v":21895,"vw":5.304563},{"c":5.27,"h":5.32,"l":5.24,"n":113,"o":5.28,"t":"2026-10-21T20:50:00Z","v":62120,"vw":5.290004},{"c":5.32,"h":5.32,"l":5.27,"n":55,"o":5.27,"t":"2026-10-21T20:55:00Z","v":27901,"vw":5.301022},{"c":5.24,"h":5.32,"l":5.24,"n":57,"o":5.31,"t":"2026-10-21T21:00:00Z","v":12820,"vw":5.301753},{"c":5.25,"h":5.31,"l":5.2292,"n":8,"o":5.25,"t":"2026-10-21T21:05:00Z","v":7871,"vw":5.231226},{"c":5.2,"h":5.2778,"l":5.19,"n":17,"o":5.2778,"t":"2026-10-21T21:10:00Z","v":18222,"vw":5.196941},{"c":5.28,"h":5.29,"l":5.25,"n":18,"o":5.29,"t":"2026-10-21T21:15:00Z","v":10729,"vw":5.250927},{"c":5.26,"h":5.26,"l":5.25,"n":25,"o":5.25,"t":"2026-10-21T21:25:00Z","v":20999,"vw":5.252747},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-21T21:30:00Z","v":1010,"vw":5.3},{"c":5.1,"h":5.25,"l":5.1,"n":15,"o":5.25,"t":"2026-10-21T21:35:00Z","v":3158,"vw":5.181168},{"c":5.12,"h":5.13,"l":5.01,"n":21,"o":5.1,"t":"2026-10-21T21:40:00Z","v":16279,"vw":5.089666},{"c":5.05,"h":5.1,"l":5.05,"n":23,"o":5.1,"t":"2026-10-21T21:45:00Z","v":33999,"vw":5.075742},{"c":5.06,"h":5.06,"l":5.03,"n":64,"o":5.06,"t":"2026-10-21T21:50:00Z","v":48943,"vw":5.043623},{"c":5.0299,"h":5.06,"l":5.01,"n":15,"o":5.06,"t":"2026-10-21T21:55:00Z","v":4295,"vw":5.026605},{"c":5.0368,"h":5.0496,"l":4.98,"n":173,"o":5.03,"t":"2026-10-21T22:00:00Z","v":47630,"vw":4.995623},{"c":5.06,"h":5.069,"l":5.03,"n":15,"o":5.069,"t":"2026-10-21T22:05:00Z","v":51788,"vw":5.055227},{"c":5.065,"h":5.07,"l":5.05,"n":50,"o":5.055,"t":"2026-10-21T22:10:00Z","v":34519,"vw":5.060887},{"c":5.04,"h":5.05,"l":5.04,"n":55,"o":5.05,"t":"2026-10-21T22:15:00Z","v":8200,"vw":5.044245},{"c":5.03,"h":5.05,"l":5.0222,"n":12,"o":5.05,"t":"2026-10-21T22:20:00Z","v":3773,"vw":5.032563},{"c":5.02,"h":5.0202,"l":5.01,"n":6,"o":5.0202,"t":"2026-10-21T22:25:00Z","v":1579,"vw":5.014284},{"c":5.02,"h":5.037,"l":5.015,"n":9,"o":5.02,"t":"2026-10-21T22:30:00Z","v":18352,"vw":5.018593},{"c":5.0403,"h":5.0403,"l":5.0403,"n":1,"o":5.0403,"t":"2026-10-21T22:35:00Z","v":200,"vw":5.0403},{"c":5.01,"h":5.0303,"l":5.01,"n":11,"o":5.0303,"t":"2026-10-21T22:40:00Z","v":5054,"vw":5.017434},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-21T22:45:00Z","v":211,"vw":5},{"c":4.9512,"h":4.9512,"l":4.94,"n":24,"o":4.95,"t":"2026-10-21T22:50:00Z","v":39805,"vw":4.941171},{"c":4.941,"h":4.9694,"l":4.94,"n":7,"o":4.9694,"t":"2026-10-21T22:55:00Z","v":11168,"vw":4.942541},{"c":4.95,"h":4.96,"l":4.95,"n":11,"o":4.96,"t":"2026-10-21T23:00:00Z","v":4314,"vw":4.958818},{"c":4.92,"h":4.93,"l":4.91,"n":8,"o":4.93,"t":"2026-10-21T23:05:00Z","v":2511,"vw":4.9184},{"c":4.9302,"h":4.9302,"l":4.91,"n":14,"o":4.91,"t":"2026-10-21T23:10:00Z","v":3609,"vw":4.929425},{"c":4.92,"h":4.9302,"l":4.92,"n":17,"o":4.9302,"t":"2026-10-21T23:15:00Z","v":2437,"vw":4.926917},{"c":4.89,"h":4.9,"l":4.88,"n":46,"o":4.9,"t":"2026-10-21T23:20:00Z","v":10237,"vw":4.889494},{"c":4.92,"h":4.92,"l":4.9108,"n":7,"o":4.9108,"t":"2026-10-21T23:25:00Z","v":1268,"vw":4.918467},{"c":4.929,"h":4.9297,"l":4.921,"n":4,"o":4.9297,"t":"2026-10-21T23:30:00Z","v":1719,"vw":4.924376},{"c":4.9503,"h":4.9503,"l":4.95,"n":3,"o":4.95,"t":"2026-10-21T23:35:00Z","v":1255,"vw":4.950275},{"c":4.94,"h":4.96,"l":4.94,"n":4,"o":4.96,"t":"2026-10-21T23:40:00Z","v":5650,"vw":4.957857},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-21T23:50:00Z","v":100,"vw":4.93},{"c":4.92,"h":4.93,"l":4.92,"n":3,"o":4.93,"t":"2026-10-21T23:55:00Z","v":1438,"vw":4.926175},{"c":4.75,"h":4.81,"l":4.75,"n":56,"o":4.8,"t":"2026-10-22T08:00:00Z","v":26470,"vw":4.775494},{"c":4.74,"h":4.76,"l":4.74,"n":4,"o":4.76,"t":"2026-10-22T08:05:00Z","v":2190,"vw":4.740952},{"c":4.76,"h":4.76,"l":4.74,"n":14,"o":4.74,"t":"2026-10-22T08:10:00Z","v":10621,"vw":4.755094},{"c":4.78,"h":4.78,"l":4.78,"n":4,"o":4.78,"t":"2026-10-22T08:20:00Z","v":4000,"vw":4.78},{"c":4.77,"h":4.78,"l":4.77,"n":16,"o":4.78,"t":"2026-10-22T08:25:00Z","v":21330,"vw":4.773242},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-10-22T08:30:00Z","v":2500,"vw":4.77},{"c":4.7305,"h":4.74,"l":4.7305,"n":2,"o":4.74,"t":"2026-10-22T08:40:00Z","v":838,"vw":4.738436},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-22T08:45:00Z","v":1000,"vw":4.74},{"c":4.71,"h":4.73,"l":4.71,"n":10,"o":4.73,"t":"2026-10-22T08:50:00Z","v":1625,"vw":4.714516},{"c":4.7083,"h":4.7083,"l":4.7083,"n":1,"o":4.7083,"t":"2026-10-22T08:55:00Z","v":100,"vw":4.7083},{"c":4.7007,"h":4.7007,"l":4.7,"n":10,"o":4.7,"t":"2026-10-22T09:00:00Z","v":4296,"vw":4.700365},{"c":4.71,"h":4.71,"l":4.71,"n":13,"o":4.71,"t":"2026-10-22T09:05:00Z","v":8116,"vw":4.71},{"c":4.72,"h":4.7303,"l":4.72,"n":17,"o":4.72,"t":"2026-10-22T09:10:00Z","v":6765,"vw":4.726596},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-10-22T09:20:00Z","v":2940,"vw":4.71},{"c":4.7,"h":4.7,"l":4.7,"n":6,"o":4.7,"t":"2026-10-22T09:25:00Z","v":780,"vw":4.7},{"c":4.7,"h":4.7,"l":4.69,"n":11,"o":4.69,"t":"2026-10-22T09:30:00Z","v":5795,"vw":4.699731},{"c":4.72,"h":4.72,"l":4.71,"n":4,"o":4.71,"t":"2026-10-22T09:40:00Z","v":1300,"vw":4.712308},{"c":4.75,"h":4.75,"l":4.74,"n":3,"o":4.74,"t":"2026-10-22T09:45:00Z","v":1318,"vw":4.746297},{"c":4.749,"h":4.7497,"l":4.7483,"n":5,"o":4.7497,"t":"2026-10-22T09:50:00Z","v":1070,"vw":4.74884},{"c":4.76,"h":4.76,"l":4.7584,"n":2,"o":4.7584,"t":"2026-10-22T10:00:00Z","v":441,"vw":4.759488},{"c":4.81,"h":4.83,"l":4.81,"n":20,"o":4.81,"t":"2026-10-22T10:10:00Z","v":10538,"vw":4.812851},{"c":4.8,"h":4.81,"l":4.8,"n":21,"o":4.81,"t":"2026-10-22T10:15:00Z","v":7265,"vw":4.808562},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-10-22T10:20:00Z","v":2000,"vw":4.81},{"c":4.85,"h":4.8599,"l":4.85,"n":3,"o":4.8599,"t":"2026-10-22T10:25:00Z","v":334,"vw":4.853936},{"c":4.87,"h":4.87,"l":4.86,"n":39,"o":4.86,"t":"2026-10-22T10:30:00Z","v":20221,"vw":4.861957},{"c":4.87,"h":4.87,"l":4.86,"n":60,"o":4.87,"t":"2026-10-22T10:35:00Z","v":29299,"vw":4.862507},{"c":4.88,"h":4.88,"l":4.88,"n":33,"o":4.88,"t":"2026-10-22T10:40:00Z","v":11571,"vw":4.88},{"c":4.875,"h":4.88,"l":4.87,"n":6,"o":4.87,"t":"2026-10-22T10:45:00Z","v":13400,"vw":4.87597},{"c":4.86,"h":4.8684,"l":4.86,"n":2,"o":4.8684,"t":"2026-10-22T10:50:00Z","v":1544,"vw":4.860783},{"c":4.89,"h":4.89,"l":4.89,"n":4,"o":4.89,"t":"2026-10-22T10:55:00Z","v":2200,"vw":4.89},{"c":4.91,"h":4.91,"l":4.88,"n":78,"o":4.8898,"t":"2026-10-22T11:00:00Z","v":63431,"vw":4.891699},{"c":4.89,"h":4.9,"l":4.8822,"n":29,"o":4.9,"t":"2026-10-22T11:05:00Z","v":13655,"vw":4.892315},{"c":4.9,"h":4.92,"l":4.88,"n":110,"o":4.88,"t":"2026-10-22T11:10:00Z","v":109101,"vw":4.906793},{"c":4.92,"h":4.92,"l":4.8983,"n":20,"o":4.8983,"t":"2026-10-22T11:15:00Z","v":12835,"vw":4.912217},{"c":4.91,"h":4.91,"l":4.9,"n":22,"o":4.9,"t":"2026-10-22T11:20:00Z","v":15732,"vw":4.904542},{"c":4.86,"h":4.8984,"l":4.86,"n":129,"o":4.8984,"t":"2026-10-22T11:25:00Z","v":84080,"vw":4.867032},{"c":4.87,"h":4.87,"l":4.86,"n":62,"o":4.86,"t":"2026-10-22T11:30:00Z","v":40420,"vw":4.862361},{"c":4.84,"h":4.8725,"l":4.84,"n":34,"o":4.87,"t":"2026-10-22T11:35:00Z","v":23642,"vw":4.85924},{"c":4.85,"h":4.87,"l":4.83,"n":51,"o":4.83,"t":"2026-10-22T11:40:00Z","v":29669,"vw":4.849031},{"c":4.84,"h":4.84,"l":4.83,"n":26,"o":4.83,"t":"2026-10-22T11:45:00Z","v":17751,"vw":4.83559},{"c":4.89,"h":4.89,"l":4.84,"n":18,"o":4.84,"t":"2026-10-22T11:50:00Z","v":9478,"vw":4.876624},{"c":4.86,"h":4.87,"l":4.86,"n":3,"o":4.87,"t":"2026-10-22T11:55:00Z","v":1800,"vw":4.869444},{"c":4.9,"h":4.9,"l":4.86,"n":19,"o":4.87,"t":"2026-10-22T12:00:00Z","v":8350,"vw":4.869277},{"c":4.85,"h":4.9,"l":4.85,"n":36,"o":4.9,"t":"2026-10-22T12:05:00Z","v":14932,"vw":4.880846},{"c":4.88,"h":4.89,"l":4.86,"n":92,"o":4.86,"t":"2026-10-22T12:10:00Z","v":36109,"vw":4.877431},{"c":4.87,"h":4.88,"l":4.87,"n":25,"o":4.88,"t":"2026-10-22T12:15:00Z","v":3821,"vw":4.872203},{"c":4.84,"h":4.84,"l":4.84,"n":26,"o":4.84,"t":"2026-10-22T12:20:00Z","v":4713,"vw":4.84},{"c":4.88,"h":4.88,"l":4.85,"n":26,"o":4.85,"t":"2026-10-22T12:25:00Z","v":7007,"vw":4.866169},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-22T12:30:00Z","v":1114,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-22T12:35:00Z","v":200,"vw":4.88},{"c":4.8724,"h":4.8724,"l":4.8724,"n":1,"o":4.8724,"t":"2026-10-22T12:40:00Z","v":500,"vw":4.8724},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-22T12:45:00Z","v":700,"vw":4.9},{"c":4.92,"h":4.92,"l":4.92,"n":20,"o":4.92,"t":"2026-10-22T12:50:00Z","v":4323,"vw":4.92},{"c":4.89,"h":4.94,"l":4.89,"n":59,"o":4.92,"t":"2026-10-22T12:55:00Z","v":23757,"vw":4.9263},{"c":4.8915,"h":4.8915,"l":4.88,"n":63,"o":4.88,"t":"2026-10-22T13:00:00Z","v":20221,"vw":4.882594},{"c":4.89,"h":4.89,"l":4.88,"n":29,"o":4.89,"t":"2026-10-22T13:05:00Z","v":17678,"vw":4.882728},{"c":4.89,"h":4.89,"l":4.89,"n":5,"o":4.89,"t":"2026-10-22T13:10:00Z","v":2800,"vw":4.89},{"c":4.8576,"h":4.86,"l":4.8576,"n":6,"o":4.86,"t":"2026-10-22T13:15:00Z","v":2951,"vw":4.859797},{"c":4.841,"h":4.8476,"l":4.841,"n":4,"o":4.8476,"t":"2026-10-22T13:20:00Z","v":1685,"vw":4.841868},{"c":4.93,"h":4.93,"l":4.85,"n":310,"o":4.86,"t":"2026-10-22T13:25:00Z","v":279950,"vw":4.894409},{"c":5.02,"h":5.05,"l":4.9201,"n":1206,"o":4.945,"t":"2026-10-22T13:30:00Z","v":1137395,"vw":4.987654},{"c":5.08,"h":5.09,"l":4.95,"n":499,"o":5.02,"t":"2026-10-22T13:35:00Z","v":1331019,"vw":5.005798},{"c":5.09,"h":5.14,"l":5.06,"n":570,"o":5.07,"t":"2026-10-22T13:40:00Z","v":1231949,"vw":5.091254},{"c":5.18,"h":5.2,"l":5.089,"n":667,"o":5.09,"t":"2026-10-22T13:45:00Z","v":1674125,"vw":5.139361},{"c":5.2,"h":5.235,"l":5.17,"n":590,"o":5.18,"t":"2026-10-22T13:50:00Z","v":1917802,"vw":5.205878},{"c":5.2799,"h":5.3136,"l":5.2,"n":509,"o":5.2,"t":"2026-10-22T13:55:00Z","v":1278116,"vw":5.255345},{"c":5.3099,"h":5.3323,"l":5.27,"n":495,"o":5.2701,"t":"2026-10-22T14:00:00Z","v":1373226,"vw":5.303014},{"c":5.25,"h":5.32,"l":5.2437,"n":564,"o":5.3001,"t":"2026-10-22T14:05:00Z","v":1977321,"vw":5.29248},{"c":5.255,"h":5.305,"l":5.235,"n":476,"o":5.245,"t":"2026-10-22T14:10:00Z","v":1898522,"vw":5.271345},{"c":5.27,"h":5.2729,"l":5.23,"n":607,"o":5.26,"t":"2026-10-22T14:15:00Z","v":2836039,"vw":5.250956},{"c":5.255,"h":5.2701,"l":5.21,"n":580,"o":5.26,"t":"2026-10-22T14:20:00Z","v":2618095,"vw":5.248898},{"c":5.28,"h":5.28,"l":5.23,"n":522,"o":5.26,"t":"2026-10-22T14:25:00Z","v":2239644,"vw":5.246345},{"c":5.295,"h":5.32,"l":5.2598,"n":645,"o":5.28,"t":"2026-10-22T14:30:00Z","v":2789159,"vw":5.287803},{"c":5.27,"h":5.305,"l":5.225,"n":467,"o":5.295,"t":"2026-10-22T14:35:00Z","v":1858687,"vw":5.25849},{"c":5.2674,"h":5.2999,"l":5.25,"n":503,"o":5.2601,"t":"2026-10-22T14:40:00Z","v":1970878,"vw":5.272359},{"c":5.27,"h":5.2948,"l":5.25,"n":366,"o":5.2699,"t":"2026-10-22T14:45:00Z","v":1274642,"vw":5.274409},{"c":5.2739,"h":5.2785,"l":5.24,"n":470,"o":5.275,"t":"2026-10-22T14:50:00Z","v":1725283,"vw":5.25748},{"c":5.2615,"h":5.2701,"l":5.2395,"n":367,"o":5.27,"t":"2026-10-22T14:55:00Z","v":1265925,"vw":5.254527},{"c":5.2199,"h":5.295,"l":5.215,"n":288,"o":5.2639,"t":"2026-10-22T15:00:00Z","v":866615,"vw":5.265409},{"c":5.17,"h":5.226,"l":5.145,"n":603,"o":5.21,"t":"2026-10-22T15:05:00Z","v":2356303,"vw":5.192091},{"c":5.15,"h":5.17,"l":5.1001,"n":620,"o":5.17,"t":"2026-10-22T15:10:00Z","v":2606450,"vw":5.135817},{"c":5.18,"h":5.21,"l":5.145,"n":568,"o":5.145,"t":"2026-10-22T15:15:00Z","v":2673231,"vw":5.177802},{"c":5.2599,"h":5.26,"l":5.19,"n":478,"o":5.19,"t":"2026-10-22T15:20:00Z","v":1736488,"vw":5.221897},{"c":5.185,"h":5.27,"l":5.18,"n":437,"o":5.27,"t":"2026-10-22T15:25:00Z","v":1809319,"vw":5.219728},{"c":5.1701,"h":5.18,"l":5.15,"n":479,"o":5.18,"t":"2026-10-22T15:30:00Z","v":2257073,"vw":5.164878},{"c":5.169,"h":5.2,"l":5.16,"n":377,"o":5.1701,"t":"2026-10-22T15:35:00Z","v":1309220,"vw":5.18049},{"c":5.155,"h":5.1901,"l":5.15,"n":414,"o":5.165,"t":"2026-10-22T15:40:00Z","v":1612441,"vw":5.172726},{"c":5.1601,"h":5.19,"l":5.155,"n":317,"o":5.1599,"t":"2026-10-22T15:45:00Z","v":1068521,"vw":5.172791},{"c":5.1699,"h":5.18,"l":5.16,"n":450,"o":5.165,"t":"2026-10-22T15:50:00Z","v":1784855,"vw":5.169668},{"c":5.1799,"h":5.19,"l":5.1699,"n":209,"o":5.1699,"t":"2026-10-22T15:55:00Z","v":828563,"vw":5.178293},{"c":5.1101,"h":5.19,"l":5.1,"n":420,"o":5.1799,"t":"2026-10-22T16:00:00Z","v":1719050,"vw":5.134247},{"c":5.1199,"h":5.12,"l":5.0701,"n":322,"o":5.11,"t":"2026-10-22T16:05:00Z","v":1125242,"vw":5.095363},{"c":5.1301,"h":5.14,"l":5.1,"n":286,"o":5.11,"t":"2026-10-22T16:10:00Z","v":1074548,"vw":5.116011},{"c":5.13,"h":5.14,"l":5.12,"n":304,"o":5.1399,"t":"2026-10-22T16:15:00Z","v":1331771,"vw":5.129763},{"c":5.1199,"h":5.14,"l":5.11,"n":187,"o":5.13,"t":"2026-10-22T16:20:00Z","v":687527,"vw":5.127288},{"c":5.1,"h":5.1399,"l":5.1,"n":138,"o":5.1175,"t":"2026-10-22T16:25:00Z","v":606252,"vw":5.122274},{"c":5.0901,"h":5.105,"l":5.08,"n":170,"o":5.105,"t":"2026-10-22T16:30:00Z","v":703494,"vw":5.091084},{"c":5.0999,"h":5.1299,"l":5.09,"n":202,"o":5.095,"t":"2026-10-22T16:35:00Z","v":694665,"vw":5.110842},{"c":5.085,"h":5.095,"l":5.075,"n":150,"o":5.09,"t":"2026-10-22T16:40:00Z","v":638292,"vw":5.085815},{"c":5.0599,"h":5.09,"l":5.05,"n":277,"o":5.0899,"t":"2026-10-22T16:45:00Z","v":910537,"vw":5.074535},{"c":5.0701,"h":5.09,"l":5.05,"n":279,"o":5.055,"t":"2026-10-22T16:50:00Z","v":1033587,"vw":5.067938},{"c":5.0801,"h":5.09,"l":5.07,"n":407,"o":5.0709,"t":"2026-10-22T16:55:00Z","v":1460124,"vw":5.080075},{"c":5.06,"h":5.09,"l":5.06,"n":216,"o":5.08,"t":"2026-10-22T17:00:00Z","v":697039,"vw":5.078164},{"c":5.02,"h":5.06,"l":5.0131,"n":413,"o":5.05,"t":"2026-10-22T17:05:00Z","v":1639984,"vw":5.039429},{"c":5.035,"h":5.045,"l":5.02,"n":317,"o":5.025,"t":"2026-10-22T17:10:00Z","v":1125241,"vw":5.034019},{"c":5.0764,"h":5.0899,"l":5.035,"n":398,"o":5.04,"t":"2026-10-22T17:15:00Z","v":1888264,"vw":5.058254},{"c":5.0703,"h":5.08,"l":5.06,"n":418,"o":5.07,"t":"2026-10-22T17:20:00Z","v":1646536,"vw":5.070088},{"c":5.0601,"h":5.08,"l":5.04,"n":342,"o":5.08,"t":"2026-10-22T17:25:00Z","v":1458474,"vw":5.058459},{"c":5.0412,"h":5.0602,"l":5.0301,"n":341,"o":5.06,"t":"2026-10-22T17:30:00Z","v":1190316,"vw":5.047464},{"c":5.045,"h":5.05,"l":5.025,"n":159,"o":5.045,"t":"2026-10-22T17:35:00Z","v":561024,"vw":5.036099},{"c":5.055,"h":5.0599,"l":5.05,"n":27,"o":5.05,"t":"2026-10-22T17:40:00Z","v":25836,"vw":5.053492},{"c":5.055,"h":5.07,"l":5.05,"n":206,"o":5.0571,"t":"2026-10-22T17:45:00Z","v":743568,"vw":5.059652},{"c":5.057,"h":5.0599,"l":5.04,"n":155,"o":5.05,"t":"2026-10-22T17:50:00Z","v":524613,"vw":5.049679},{"c":5.045,"h":5.06,"l":5.04,"n":306,"o":5.0585,"t":"2026-10-22T17:55:00Z","v":948982,"vw":5.049728},{"c":5.02,"h":5.05,"l":5.02,"n":330,"o":5.04,"t":"2026-10-22T18:00:00Z","v":1107442,"vw":5.03715},{"c":5.0399,"h":5.04,"l":5.0199,"n":168,"o":5.02,"t":"2026-10-22T18:05:00Z","v":463958,"vw":5.028444},{"c":5.03,"h":5.06,"l":5.03,"n":425,"o":5.035,"t":"2026-10-22T18:10:00Z","v":1377138,"vw":5.044267},{"c":5.065,"h":5.069,"l":5.03,"n":194,"o":5.0399,"t":"2026-10-22T18:15:00Z","v":578065,"vw":5.043848},{"c":5.05,"h":5.0999,"l":5.05,"n":356,"o":5.07,"t":"2026-10-22T18:20:00Z","v":1213250,"vw":5.07232},{"c":5.0104,"h":5.06,"l":5.01,"n":216,"o":5.06,"t":"2026-10-22T18:25:00Z","v":743310,"vw":5.043831},{"c":4.9887,"h":5.01,"l":4.9811,"n":213,"o":5.01,"t":"2026-10-22T18:30:00Z","v":653869,"vw":4.996077},{"c":4.9815,"h":4.9999,"l":4.97,"n":178,"o":4.985,"t":"2026-10-22T18:35:00Z","v":802636,"vw":4.983643},{"c":4.9901,"h":5,"l":4.971,"n":199,"o":4.9898,"t":"2026-10-22T18:40:00Z","v":860106,"vw":4.983628},{"c":4.981,"h":5,"l":4.98,"n":146,"o":4.99,"t":"2026-10-22T18:45:00Z","v":730990,"vw":4.989725},{"c":4.985,"h":5,"l":4.98,"n":135,"o":4.99,"t":"2026-10-22T18:50:00Z","v":668830,"vw":4.989932},{"c":4.9787,"h":5,"l":4.9787,"n":176,"o":4.99,"t":"2026-10-22T18:55:00Z","v":568631,"vw":4.989515},{"c":4.9735,"h":4.9799,"l":4.955,"n":177,"o":4.9701,"t":"2026-10-22T19:00:00Z","v":504613,"vw":4.965975},{"c":4.985,"h":4.995,"l":4.96,"n":420,"o":4.9701,"t":"2026-10-22T19:05:00Z","v":1399815,"vw":4.97941},{"c":5.015,"h":5.02,"l":4.9801,"n":153,"o":4.9801,"t":"2026-10-22T19:10:00Z","v":533515,"vw":5.002487},{"c":5.011,"h":5.02,"l":5.0001,"n":170,"o":5.015,"t":"2026-10-22T19:15:00Z","v":583796,"vw":5.013121},{"c":5.03,"h":5.0357,"l":5.01,"n":240,"o":5.01,"t":"2026-10-22T19:20:00Z","v":902383,"vw":5.028894},{"c":5.04,"h":5.04,"l":5.01,"n":150,"o":5.02,"t":"2026-10-22T19:25:00Z","v":834222,"vw":5.023111},{"c":5.0199,"h":5.045,"l":5.015,"n":333,"o":5.0302,"t":"2026-10-22T19:30:00Z","v":538689,"vw":5.031957},{"c":5.0001,"h":5.02,"l":5,"n":100,"o":5.015,"t":"2026-10-22T19:35:00Z","v":478354,"vw":5.009869},{"c":5.0145,"h":5.02,"l":4.9901,"n":109,"o":5.0099,"t":"2026-10-22T19:40:00Z","v":435031,"vw":5.003572},{"c":5.0301,"h":5.035,"l":5.005,"n":118,"o":5.02,"t":"2026-10-22T19:45:00Z","v":493550,"vw":5.018619},{"c":5.115,"h":5.115,"l":5.04,"n":281,"o":5.04,"t":"2026-10-22T19:50:00Z","v":1174136,"vw":5.074881},{"c":4.941,"h":5.11,"l":4.941,"n":844,"o":5.11,"t":"2026-10-22T19:55:00Z","v":3452819,"vw":5.031077},{"c":4.94,"h":4.95,"l":4.93,"n":42,"o":4.95,"t":"2026-10-22T20:00:00Z","v":106043,"vw":4.94882},{"c":4.92,"h":4.93,"l":4.92,"n":36,"o":4.93,"t":"2026-10-22T20:05:00Z","v":16767,"vw":4.92253},{"c":4.92,"h":4.93,"l":4.92,"n":52,"o":4.92,"t":"2026-10-22T20:10:00Z","v":17341,"vw":4.921601},{"c":4.93,"h":4.93,"l":4.92,"n":7,"o":4.92,"t":"2026-10-22T20:15:00Z","v":3466,"vw":4.920306},{"c":4.93,"h":4.935,"l":4.93,"n":22,"o":4.93,"t":"2026-10-22T20:20:00Z","v":10029,"vw":4.933196},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-22T20:30:00Z","v":2800,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-22T20:35:00Z","v":4000,"vw":4.92},{"c":4.92,"h":4.93,"l":4.92,"n":9,"o":4.92,"t":"2026-10-22T20:40:00Z","v":8152,"vw":4.922162},{"c":4.92,"h":4.92,"l":4.91,"n":34,"o":4.92,"t":"2026-10-22T20:45:00Z","v":14572,"vw":4.918042},{"c":4.91,"h":4.91,"l":4.9,"n":10,"o":4.905,"t":"2026-10-22T20:50:00Z","v":4465,"vw":4.902738},{"c":4.929,"h":4.929,"l":4.929,"n":1,"o":4.929,"t":"2026-10-22T21:10:00Z","v":200,"vw":4.929},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-22T21:15:00Z","v":200,"vw":4.93},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-22T21:20:00Z","v":900,"vw":4.92},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-22T21:45:00Z","v":250,"vw":4.91},{"c":4.89,"h":4.9,"l":4.89,"n":7,"o":4.9,"t":"2026-10-22T22:05:00Z","v":891,"vw":4.89125},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-22T22:15:00Z","v":100,"vw":4.9},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-10-22T22:25:00Z","v":1642,"vw":4.91},{"c":4.9043,"h":4.9043,"l":4.9043,"n":1,"o":4.9043,"t":"2026-10-22T22:35:00Z","v":250,"vw":4.9043},{"c":4.9005,"h":4.9005,"l":4.9005,"n":1,"o":4.9005,"t":"2026-10-22T23:00:00Z","v":105,"vw":4.9005},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-22T23:05:00Z","v":1065,"vw":4.91},{"c":4.91,"h":4.91,"l":4.9002,"n":7,"o":4.9002,"t":"2026-10-22T23:15:00Z","v":429,"vw":4.903778},{"c":4.9,"h":4.905,"l":4.9,"n":8,"o":4.9,"t":"2026-10-22T23:20:00Z","v":2000,"vw":4.902526},{"c":4.8903,"h":4.8903,"l":4.8903,"n":1,"o":4.8903,"t":"2026-10-22T23:30:00Z","v":119,"vw":4.8903},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-22T23:45:00Z","v":526,"vw":4.89}],"history":[{"c":16.2402,"h":16.2402,"l":15.54,"n":61,"o":15.86,"t":"2024-12-13T05:00:00Z","v":6422,"vw":15.74521},{"c":18.2215,"h":18.2215,"l":16.3393,"n":2924,"o":16.64,"t":"2024-12-16T05:00:00Z","v":162097,"vw":17.602162},{"c":19.604,"h":19.88,"l":17.8781,"n":4828,"o":19.3,"t":"2024-12-17T05:00:00Z","v":289110,"vw":19.158006},{"c":16.82,"h":20.279,"l":15.61,"n":3373,"o":18.81,"t":"2024-12-18T05:00:00Z","v":329495,"vw":17.409365},{"c":16.04,"h":17.5,"l":14.88,"n":3027,"o":17.18,"t":"2024-12-19T05:00:00Z","v":277636,"vw":16.10811},{"c":14.89,"h":16.775,"l":14.705,"n":2844,"o":15.35,"t":"2024-12-20T05:00:00Z","v":594503,"vw":15.731357},{"c":15.62,"h":15.78,"l":14.51,"n":1115,"o":15.61,"t":"2024-12-23T05:00:00Z","v":101675,"vw":15.246079},{"c":17.89,"h":17.89,"l":15.93,"n":1182,"o":15.97,"t":"2024-12-24T05:00:00Z","v":147629,"vw":17.049179},{"c":17.22,"h":18.04,"l":16.98,"n":1354,"o":18.04,"t":"2024-12-26T05:00:00Z","v":137851,"vw":17.417598},{"c":15.5,"h":16.82,"l":15.14,"n":2330,"o":16.8,"t":"2024-12-27T05:00:00Z","v":369987,"vw":15.851249},{"c":14.51,"h":15.17,"l":14.36,"n":1758,"o":14.6,"t":"2024-12-30T05:00:00Z","v":145343,"vw":14.726574},{"c":13.51,"h":15.18,"l":13.43,"n":1796,"o":14.91,"t":"2024-12-31T05:00:00Z","v":318814,"vw":14.206635},{"c":11.89,"h":12.64,"l":11.4566,"n":5043,"o":12.62,"t":"2025-01-02T05:00:00Z","v":480328,"vw":11.925444},{"c":13.81,"h":13.8681,"l":11.95,"n":2508,"o":11.97,"t":"2025-01-03T05:00:00Z","v":221512,"vw":12.764668},{"c":13.82,"h":14.81,"l":13.24,"n":1981,"o":14.589,"t":"2025-01-06T05:00:00Z","v":173856,"vw":13.933723},{"c":12.72,"h":14,"l":12.43,"n":1959,"o":13.45,"t":"2025-01-07T05:00:00Z","v":215622,"vw":13.100047},{"c":12.72,"h":13.1793,"l":12.2781,"n":970,"o":12.58,"t":"2025-01-08T05:00:00Z","v":210648,"vw":12.712677},{"c":12.71,"h":12.95,"l":12.06,"n":837,"o":12.39,"t":"2025-01-10T05:00:00Z","v":97944,"vw":12.482256},{"c":13.24,"h":13.24,"l":11.86,"n":941,"o":11.95,"t":"2025-01-13T05:00:00Z","v":76850,"vw":12.507717},{"c":12.8,"h":14.5,"l":12.6942,"n":1683,"o":14.02,"t":"2025-01-14T05:00:00Z","v":164515,"vw":13.870585},{"c":14.82,"h":14.8915,"l":13.4357,"n":1549,"o":13.615,"t":"2025-01-15T05:00:00Z","v":193086,"vw":14.365494},{"c":13.82,"h":14.52,"l":13.55,"n":1810,"o":14.52,"t":"2025-01-16T05:00:00Z","v":168458,"vw":13.947388},{"c":14.65,"h":15.529,"l":14.23,"n":1704,"o":14.34,"t":"2025-01-17T05:00:00Z","v":216652,"vw":14.957509},{"c":14.47,"h":15.08,"l":13.28,"n":2087,"o":15.08,"t":"2025-01-21T05:00:00Z","v":253086,"vw":13.972217},{"c":13.88,"h":14.675,"l":13.87,"n":1359,"o":13.99,"t":"2025-01-22T05:00:00Z","v":130242,"vw":14.214074},{"c":13.67,"h":14.16,"l":13.47,"n":957,"o":13.93,"t":"2025-01-23T05:00:00Z","v":119397,"vw":13.662888},{"c":13.29,"h":13.9908,"l":13.25,"n":860,"o":13.7918,"t":"2025-01-24T05:00:00Z","v":111096,"vw":13.602276},{"c":12.67,"h":13.2324,"l":12.17,"n":1537,"o":12.57,"t":"2025-01-27T05:00:00Z","v":166075,"vw":12.730763},{"c":12.72,"h":12.87,"l":12,"n":1973,"o":12.62,"t":"2025-01-28T05:00:00Z","v":224497,"vw":12.379187},{"c":12.08,"h":12.63,"l":11.861,"n":2034,"o":12.54,"t":"2025-01-29T05:00:00Z","v":205115,"vw":12.191045},{"c":12.84,"h":13.5,"l":11.84,"n":1605,"o":13.49,"t":"2025-01-30T05:00:00Z","v":503176,"vw":12.438677},{"c":13.11,"h":14.07,"l":12.91,"n":1648,"o":12.92,"t":"2025-01-31T05:00:00Z","v":216738,"vw":13.596755},{"c":11.76,"h":12.02,"l":11.16,"n":4176,"o":11.9,"t":"2025-02-03T05:00:00Z","v":394501,"vw":11.649855},{"c":12.27,"h":12.34,"l":11.6496,"n":1061,"o":11.66,"t":"2025-02-04T05:00:00Z","v":121192,"vw":11.920113},{"c":11.38,"h":11.99,"l":11.22,"n":2999,"o":11.94,"t":"2025-02-05T05:00:00Z","v":190605,"vw":11.52258},{"c":11.14,"h":11.16,"l":10.48,"n":2915,"o":11.06,"t":"2025-02-06T05:00:00Z","v":411352,"vw":10.791477},{"c":10.37,"h":11.47,"l":10.3,"n":2450,"o":10.88,"t":"2025-02-07T05:00:00Z","v":218012,"vw":10.692238},{"c":9.74,"h":10.4,"l":9.74,"n":2733,"o":10.07,"t":"2025-02-10T05:00:00Z","v":160995,"vw":10.016922},{"c":8.52,"h":9.61,"l":8.35,"n":3869,"o":9.47,"t":"2025-02-11T05:00:00Z","v":290052,"vw":8.819073},{"c":8.94,"h":9.42,"l":8.55,"n":3078,"o":8.55,"t":"2025-02-12T05:00:00Z","v":475122,"vw":9.106987},{"c":9.95,"h":10.08,"l":9.3741,"n":2199,"o":9.4,"t":"2025-02-13T05:00:00Z","v":305257,"vw":9.753156},{"c":9.92,"h":10.25,"l":9.46,"n":2230,"o":10.19,"t":"2025-02-14T05:00:00Z","v":362990,"vw":9.75692},{"c":9.81,"h":10.05,"l":9.6,"n":1966,"o":9.9,"t":"2025-02-18T05:00:00Z","v":286931,"vw":9.867575},{"c":10.17,"h":10.53,"l":9.79,"n":1573,"o":9.79,"t":"2025-02-19T05:00:00Z","v":297025,"vw":10.264874},{"c":9.83,"h":10.22,"l":9.4807,"n":2070,"o":10.22,"t":"2025-02-20T05:00:00Z","v":275127,"vw":9.719566},{"c":8.88,"h":9.81,"l":8.72,"n":3628,"o":9.75,"t":"2025-02-21T05:00:00Z","v":214747,"vw":9.107803},{"c":8.5,"h":9.0912,"l":8.205,"n":2542,"o":8.89,"t":"2025-02-24T05:00:00Z","v":461900,"vw":8.569037},{"c":7.07,"h":8.34,"l":6.82,"n":5167,"o":8.33,"t":"2025-02-25T05:00:00Z","v":745124,"vw":7.178489},{"c":6.52,"h":7.33,"l":6.3868,"n":3655,"o":7.11,"t":"2025-02-26T05:00:00Z","v":430779,"vw":6.803594},{"c":6.12,"h":6.75,"l":6.075,"n":3435,"o":6.5,"t":"2025-02-27T05:00:00Z","v":598020,"vw":6.343704},{"c":6.6,"h":6.6,"l":5.75,"n":2482,"o":5.99,"t":"2025-02-28T05:00:00Z","v":609042,"vw":6.311396},{"c":6.2,"h":7.06,"l":5.8903,"n":2633,"o":6.92,"t":"2025-03-03T05:00:00Z","v":893631,"vw":6.489797},{"c":5.66,"h":6.16,"l":5.21,"n":4287,"o":5.6,"t":"2025-03-04T05:00:00Z","v":793432,"vw":5.591575},{"c":5.95,"h":5.95,"l":5.48,"n":2081,"o":5.7,"t":"2025-03-05T05:00:00Z","v":622733,"vw":5.707723},{"c":5.28,"h":5.645,"l":5.13,"n":3116,"o":5.61,"t":"2025-03-06T05:00:00Z","v":848278,"vw":5.36015},{"c":5.24,"h":5.36,"l":4.765,"n":2612,"o":5.1,"t":"2025-03-07T05:00:00Z","v":823683,"vw":5.091975},{"c":3.61,"h":4.84,"l":3.55,"n":7124,"o":4.83,"t":"2025-03-10T04:00:00Z","v":1751584,"vw":4.079458},{"c":3.9,"h":4.09,"l":3.5,"n":4142,"o":3.72,"t":"2025-03-11T04:00:00Z","v":2038520,"vw":3.849821},{"c":4.49,"h":4.6,"l":4.25,"n":3730,"o":4.45,"t":"2025-03-12T04:00:00Z","v":1521138,"vw":4.448704},{"c":4.2,"h":4.47,"l":3.9501,"n":4092,"o":4.47,"t":"2025-03-13T04:00:00Z","v":1452805,"vw":4.130715},{"c":4.53,"h":4.585,"l":4.2111,"n":1713,"o":4.44,"t":"2025-03-14T04:00:00Z","v":641436,"vw":4.403909},{"c":4.1,"h":4.36,"l":3.9105,"n":5383,"o":4.36,"t":"2025-03-17T04:00:00Z","v":1029441,"vw":4.136635},{"c":3.67,"h":3.81,"l":3.56,"n":3115,"o":3.76,"t":"2025-03-18T04:00:00Z","v":908923,"vw":3.671689},{"c":4,"h":4.18,"l":3.79,"n":1866,"o":3.87,"t":"2025-03-19T04:00:00Z","v":720523,"vw":3.985017},{"c":4.01,"h":4.06,"l":3.81,"n":2106,"o":3.92,"t":"2025-03-20T04:00:00Z","v":985991,"vw":3.933888},{"c":4.44,"h":4.45,"l":3.95,"n":2312,"o":3.95,"t":"2025-03-21T04:00:00Z","v":719734,"vw":4.244926},{"c":5.48,"h":5.495,"l":4.71,"n":4087,"o":4.76,"t":"2025-03-24T04:00:00Z","v":1534229,"vw":5.247087},{"c":5.87,"h":5.87,"l":5.2,"n":4475,"o":5.69,"t":"2025-03-25T04:00:00Z","v":1453242,"vw":5.506501},{"c":5.21,"h":5.72,"l":4.99,"n":3991,"o":5.65,"t":"2025-03-26T04:00:00Z","v":1197019,"vw":5.320362},{"c":5.25,"h":5.9667,"l":5.2,"n":6776,"o":5.21,"t":"2025-03-27T04:00:00Z","v":3833903,"vw":5.479117},{"c":4.88,"h":5.3499,"l":4.76,"n":3597,"o":5.33,"t":"2025-03-28T04:00:00Z","v":1287297,"vw":4.999726},{"c":4.71,"h":4.75,"l":4.14,"n":5128,"o":4.34,"t":"2025-03-31T04:00:00Z","v":3193570,"vw":4.408037},{"c":5.05,"h":5.365,"l":4.72,"n":4101,"o":4.86,"t":"2025-04-01T04:00:00Z","v":2922686,"vw":5.02062},{"c":5.57,"h":5.67,"l":4.41,"n":6022,"o":4.53,"t":"2025-04-02T04:00:00Z","v":3169531,"vw":5.308847},{"c":4.96,"h":5.315,"l":4.74,"n":2920,"o":4.88,"t":"2025-04-03T04:00:00Z","v":1575496,"vw":5.048949},{"c":3.93,"h":4.7099,"l":3.81,"n":5844,"o":4.54,"t":"2025-04-04T04:00:00Z","v":2307340,"vw":4.134383},{"c":3.72,"h":4.33,"l":3.11,"n":7231,"o":3.4,"t":"2025-04-07T04:00:00Z","v":4588352,"vw":3.721787},{"c":3.36,"h":4.265,"l":3.24,"n":5711,"o":4.11,"t":"2025-04-08T04:00:00Z","v":3134715,"vw":3.826512},{"c":4.89,"h":4.95,"l":3.43,"n":6219,"o":3.45,"t":"2025-04-09T04:00:00Z","v":3354696,"vw":4.116238},{"c":4.17,"h":4.52,"l":3.72,"n":5052,"o":4.44,"t":"2025-04-10T04:00:00Z","v":1689138,"vw":4.086641},{"c":4.15,"h":4.335,"l":3.805,"n":4605,"o":4.16,"t":"2025-04-11T04:00:00Z","v":2153334,"vw":4.0232},{"c":4.15,"h":4.46,"l":3.96,"n":4465,"o":4.36,"t":"2025-04-14T04:00:00Z","v":2479552,"vw":4.152763},{"c":4.22,"h":4.37,"l":4.01,"n":2966,"o":4.08,"t":"2025-04-15T04:00:00Z","v":1771769,"vw":4.233104},{"c":3.81,"h":4.1413,"l":3.555,"n":2668,"o":4.01,"t":"2025-04-16T04:00:00Z","v":1336815,"vw":3.859963},{"c":3.79,"h":3.8751,"l":3.6751,"n":1728,"o":3.86,"t":"2025-04-17T04:00:00Z","v":991720,"vw":3.771994},{"c":3.36,"h":3.5,"l":3.205,"n":2892,"o":3.45,"t":"2025-04-21T04:00:00Z","v":2224560,"vw":3.276473},{"c":3.67,"h":3.805,"l":3.43,"n":2668,"o":3.45,"t":"2025-04-22T04:00:00Z","v":3006433,"vw":3.640734},{"c":4.06,"h":4.315,"l":3.86,"n":5692,"o":4.18,"t":"2025-04-23T04:00:00Z","v":7596130,"vw":4.141136},{"c":4.34,"h":4.34,"l":4.005,"n":3208,"o":4.04,"t":"2025-04-24T04:00:00Z","v":3773644,"vw":4.201165},{"c":5.17,"h":5.2499,"l":4.34,"n":6302,"o":4.41,"t":"2025-04-25T04:00:00Z","v":6435145,"vw":4.98843},{"c":5.22,"h":5.5399,"l":4.73,"n":5696,"o":5.32,"t":"2025-04-28T04:00:00Z","v":5195241,"vw":5.066704},{"c":5.43,"h":5.47,"l":4.98,"n":5099,"o":5.2,"t":"2025-04-29T04:00:00Z","v":4917784,"vw":5.161032},{"c":5.08,"h":5.145,"l":4.65,"n":4837,"o":4.98,"t":"2025-04-30T04:00:00Z","v":3914359,"vw":4.929941},{"c":5.01,"h":5.3694,"l":4.98,"n":3912,"o":4.98,"t":"2025-05-01T04:00:00Z","v":2655418,"vw":5.156367},{"c":5.24,"h":5.5,"l":4.9797,"n":7310,"o":5.16,"t":"2025-05-02T04:00:00Z","v":7920451,"vw":5.255268},{"c":4.98,"h":5.14,"l":4.77,"n":3826,"o":5.14,"t":"2025-05-05T04:00:00Z","v":3055495,"vw":4.929485},{"c":4.81,"h":4.8851,"l":4.67,"n":4012,"o":4.71,"t":"2025-05-06T04:00:00Z","v":4113368,"vw":4.78235},{"c":4.84,"h":4.89,"l":4.65,"n":3538,"o":4.84,"t":"2025-05-07T04:00:00Z","v":3623694,"vw":4.787949},{"c":5.13,"h":5.3,"l":4.945,"n":4535,"o":4.9597,"t":"2025-05-08T04:00:00Z","v":5224048,"vw":5.126715},{"c":5.62,"h":5.92,"l":5.32,"n":6489,"o":5.33,"t":"2025-05-09T04:00:00Z","v":7023423,"vw":5.648807},{"c":6.37,"h":6.5,"l":6.105,"n":5786,"o":6.5,"t":"2025-05-12T04:00:00Z","v":5718932,"vw":6.329973},{"c":6.98,"h":7.1295,"l":6.31,"n":8575,"o":6.42,"t":"2025-05-13T04:00:00Z","v":8283703,"vw":6.7588},{"c":7.55,"h":7.65,"l":7.12,"n":9668,"o":7.34,"t":"2025-05-14T04:00:00Z","v":6246327,"vw":7.41644},{"c":7.34,"h":7.485,"l":6.99,"n":7439,"o":7.24,"t":"2025-05-15T04:00:00Z","v":5773939,"vw":7.255993},{"c":7.64,"h":7.71,"l":7.3312,"n":6118,"o":7.48,"t":"2025-05-16T04:00:00Z","v":5288014,"vw":7.526591},{"c":7.29,"h":7.33,"l":6.9203,"n":5950,"o":7.05,"t":"2025-05-19T04:00:00Z","v":4419160,"vw":7.177522},{"c":7.37,"h":7.84,"l":7.28,"n":10402,"o":7.56,"t":"2025-05-20T04:00:00Z","v":11136132,"vw":7.539577},{"c":6.97,"h":7.5101,"l":6.8653,"n":7498,"o":7.4,"t":"2025-05-21T04:00:00Z","v":5547383,"vw":7.240546},{"c":7.23,"h":7.4953,"l":6.84,"n":8683,"o":6.86,"t":"2025-05-22T04:00:00Z","v":7724838,"vw":7.310294},{"c":7.16,"h":7.3199,"l":6.91,"n":11956,"o":7.08,"t":"2025-05-23T04:00:00Z","v":10068033,"vw":7.1387},{"c":8.14,"h":8.18,"l":7.495,"n":6802,"o":7.5,"t":"2025-05-27T04:00:00Z","v":5517624,"vw":7.944578},{"c":7.86,"h":8.24,"l":7.83,"n":6231,"o":8.24,"t":"2025-05-28T04:00:00Z","v":4584299,"vw":8.049386},{"c":7.94,"h":8.35,"l":7.835,"n":6030,"o":8.24,"t":"2025-05-29T04:00:00Z","v":4600138,"vw":8.061574},{"c":7.38,"h":8.155,"l":7.35,"n":6889,"o":7.81,"t":"2025-05-30T04:00:00Z","v":5789185,"vw":7.66786},{"c":7.23,"h":7.465,"l":6.84,"n":6331,"o":7.29,"t":"2025-06-02T04:00:00Z","v":5744412,"vw":7.070293},{"c":7.31,"h":7.775,"l":7.255,"n":5261,"o":7.41,"t":"2025-06-03T04:00:00Z","v":5054051,"vw":7.518352},{"c":6.78,"h":7.35,"l":6.5899,"n":7653,"o":7.33,"t":"2025-06-04T04:00:00Z","v":6509797,"vw":6.841739},{"c":4.85,"h":6.47,"l":4.39,"n":17045,"o":6.395,"t":"2025-06-05T04:00:00Z","v":11543299,"vw":5.39919},{"c":5.2,"h":5.5401,"l":5.0688,"n":9414,"o":5.31,"t":"2025-06-06T04:00:00Z","v":8902180,"vw":5.34543},{"c":5.68,"h":5.705,"l":4.73,"n":10568,"o":4.88,"t":"2025-06-09T04:00:00Z","v":11115161,"vw":5.283938},{"c":6.31,"h":6.37,"l":5.75,"n":8559,"o":5.89,"t":"2025-06-10T04:00:00Z","v":8169164,"vw":6.044943},{"c":6.33,"h":6.66,"l":6.18,"n":6935,"o":6.63,"t":"2025-06-11T04:00:00Z","v":6097861,"vw":6.439739},{"c":6.04,"h":6.545,"l":5.9512,"n":7172,"o":6.17,"t":"2025-06-12T04:00:00Z","v":6665693,"vw":6.244278},{"c":6.27,"h":6.55,"l":5.81,"n":8483,"o":5.81,"t":"2025-06-13T04:00:00Z","v":8359393,"vw":6.230378},{"c":6.41,"h":6.51,"l":6.31,"n":5735,"o":6.47,"t":"2025-06-16T04:00:00Z","v":6305125,"vw":6.425246},{"c":5.91,"h":6.33,"l":5.85,"n":9760,"o":6.29,"t":"2025-06-17T04:00:00Z","v":10926858,"vw":6.034773},{"c":6.12,"h":6.38,"l":5.87,"n":6700,"o":5.94,"t":"2025-06-18T04:00:00Z","v":7369263,"vw":6.170419},{"c":6.12,"h":6.495,"l":5.95,"n":7892,"o":6.33,"t":"2025-06-20T04:00:00Z","v":9796228,"vw":6.116963},{"c":7.12,"h":7.46,"l":6.3188,"n":12684,"o":6.32,"t":"2025-06-23T04:00:00Z","v":10991864,"vw":7.137015},{"c":6.78,"h":7.44,"l":6.78,"n":13430,"o":7.44,"t":"2025-06-24T04:00:00Z","v":16065911,"vw":6.89641},{"c":6.27,"h":6.87,"l":6,"n":9613,"o":6.87,"t":"2025-06-25T04:00:00Z","v":10573493,"vw":6.200717},{"c":6.19,"h":6.3804,"l":6.12,"n":5457,"o":6.155,"t":"2025-06-26T04:00:00Z","v":7216366,"vw":6.260488},{"c":6.1,"h":6.315,"l":5.875,"n":7456,"o":6.15,"t":"2025-06-27T04:00:00Z","v":10580004,"vw":6.091992},{"c":5.88,"h":6.175,"l":5.845,"n":5728,"o":5.96,"t":"2025-06-30T04:00:00Z","v":5467858,"vw":5.966674},{"c":5.24,"h":5.44,"l":4.9805,"n":10296,"o":5.17,"t":"2025-07-01T04:00:00Z","v":9036411,"vw":5.281999},{"c":5.76,"h":5.805,"l":5.37,"n":8112,"o":5.67,"t":"2025-07-02T04:00:00Z","v":9580891,"vw":5.703033},{"c":5.74,"h":5.8672,"l":5.6532,"n":3546,"o":5.84,"t":"2025-07-03T04:00:00Z","v":3420815,"vw":5.786659},{"c":4.97,"h":5.0497,"l":4.7816,"n":9151,"o":4.88,"t":"2025-07-07T04:00:00Z","v":10348049,"vw":4.925383},{"c":5.11,"h":5.3062,"l":4.995,"n":5964,"o":5.08,"t":"2025-07-08T04:00:00Z","v":10459731,"vw":5.188832},{"c":5.03,"h":5.175,"l":4.955,"n":4194,"o":5.09,"t":"2025-07-09T04:00:00Z","v":6122064,"vw":5.028124},{"c":5.51,"h":5.53,"l":5.17,"n":6739,"o":5.17,"t":"2025-07-10T04:00:00Z","v":10273614,"vw":5.356355},{"c":5.63,"h":5.65,"l":5.345,"n":4360,"o":5.42,"t":"2025-07-11T04:00:00Z","v":6753239,"vw":5.498594},{"c":5.75,"h":5.945,"l":5.59,"n":4071,"o":5.78,"t":"2025-07-14T04:00:00Z","v":5832433,"vw":5.6861},{"c":5.53,"h":5.89,"l":5.5198,"n":5969,"o":5.86,"t":"2025-07-15T04:00:00Z","v":9446012,"vw":5.650678},{"c":5.91,"h":5.97,"l":5.59,"n":5757,"o":5.59,"t":"2025-07-16T04:00:00Z","v":7312288,"vw":5.842585},{"c":5.83,"h":6,"l":5.7401,"n":5752,"o":5.96,"t":"2025-07-17T04:00:00Z","v":10868392,"vw":5.848938},{"c":6.19,"h":6.24,"l":5.9,"n":5976,"o":5.9,"t":"2025-07-18T04:00:00Z","v":9100098,"vw":6.135756},{"c":6.15,"h":6.495,"l":6.0899,"n":5167,"o":6.375,"t":"2025-07-21T04:00:00Z","v":6446712,"vw":6.182719},{"c":6.28,"h":6.405,"l":5.8814,"n":4919,"o":6.2,"t":"2025-07-22T04:00:00Z","v":6028263,"vw":6.250671},{"c":6.32,"h":6.4299,"l":6.15,"n":8434,"o":6.23,"t":"2025-07-23T04:00:00Z","v":10223078,"vw":6.303201},{"c":5.26,"h":5.44,"l":5.1,"n":11347,"o":5.44,"t":"2025-07-24T04:00:00Z","v":11624700,"vw":5.205493},{"c":5.62,"h":5.889,"l":5.3535,"n":6945,"o":5.38,"t":"2025-07-25T04:00:00Z","v":10425513,"vw":5.658917},{"c":5.96,"h":6.1359,"l":5.62,"n":5530,"o":5.69,"t":"2025-07-28T04:00:00Z","v":7032310,"vw":5.994852},{"c":5.8,"h":5.975,"l":5.7,"n":4487,"o":5.97,"t":"2025-07-29T04:00:00Z","v":6042800,"vw":5.803641},{"c":5.72,"h":5.91,"l":5.455,"n":5161,"o":5.83,"t":"2025-07-30T04:00:00Z","v":6411812,"vw":5.679684},{"c":5.32,"h":5.79,"l":5.255,"n":6388,"o":5.74,"t":"2025-07-31T04:00:00Z","v":7580734,"vw":5.462423},{"c":5.13,"h":5.36,"l":4.97,"n":6298,"o":5.25,"t":"2025-08-01T04:00:00Z","v":7954481,"vw":5.185562},{"c":5.35,"h":5.4486,"l":5.15,"n":7089,"o":5.34,"t":"2025-08-04T04:00:00Z","v":11109819,"vw":5.311585},{"c":5.33,"h":5.4548,"l":5.22,"n":5224,"o":5.34,"t":"2025-08-05T04:00:00Z","v":8891451,"vw":5.321356},{"c":5.72,"h":5.74,"l":5.275,"n":7395,"o":5.31,"t":"2025-08-06T04:00:00Z","v":12496183,"vw":5.64132},{"c":5.79,"h":5.8079,"l":5.5802,"n":5898,"o":5.71,"t":"2025-08-07T04:00:00Z","v":9250438,"vw":5.68046},{"c":6.05,"h":6.255,"l":5.75,"n":8139,"o":5.76,"t":"2025-08-08T04:00:00Z","v":13212813,"vw":6.103903},{"c":6.4,"h":6.68,"l":6.225,"n":10149,"o":6.24,"t":"2025-08-11T04:00:00Z","v":14670337,"vw":6.540775},{"c":6.4703,"h":6.63,"l":6.175,"n":6377,"o":6.63,"t":"2025-08-12T04:00:00Z","v":8931262,"vw":6.364178},{"c":6.41,"h":6.775,"l":6.37,"n":9339,"o":6.5,"t":"2025-08-13T04:00:00Z","v":12347937,"vw":6.501015},{"c":6.27,"h":6.4499,"l":6.07,"n":8689,"o":6.27,"t":"2025-08-14T04:00:00Z","v":10701317,"vw":6.22492},{"c":6.08,"h":6.39,"l":5.945,"n":9143,"o":6.335,"t":"2025-08-15T04:00:00Z","v":12153552,"vw":6.090611},{"c":6.24,"h":6.28,"l":6.03,"n":7571,"o":6.03,"t":"2025-08-18T04:00:00Z","v":13378056,"vw":6.182784},{"c":6.02,"h":6.4351,"l":5.965,"n":9191,"o":6.25,"t":"2025-08-19T04:00:00Z","v":11431858,"vw":6.147901},{"c":5.83,"h":6.09,"l":5.485,"n":10342,"o":6.02,"t":"2025-08-20T04:00:00Z","v":15320038,"vw":5.70717},{"c":5.69,"h":5.84,"l":5.6336,"n":6460,"o":5.76,"t":"2025-08-21T04:00:00Z","v":12271642,"vw":5.743227},{"c":6.38,"h":6.39,"l":5.67,"n":10352,"o":5.74,"t":"2025-08-22T04:00:00Z","v":13020610,"vw":6.199287},{"c":6.62,"h":6.74,"l":6.2,"n":9696,"o":6.34,"t":"2025-08-25T04:00:00Z","v":13091561,"vw":6.538425},{"c":6.83,"h":6.83,"l":6.52,"n":7756,"o":6.56,"t":"2025-08-26T04:00:00Z","v":11350361,"vw":6.634076},{"c":6.73,"h":6.955,"l":6.7219,"n":8380,"o":6.83,"t":"2025-08-27T04:00:00Z","v":11223113,"vw":6.814501},{"c":6.59,"h":6.88,"l":6.3701,"n":7912,"o":6.78,"t":"2025-08-28T04:00:00Z","v":10794515,"vw":6.555325},{"c":6.12,"h":6.7,"l":6.0446,"n":9745,"o":6.63,"t":"2025-08-29T04:00:00Z","v":13567183,"vw":6.231986},{"c":5.96,"h":6.1,"l":5.8384,"n":7201,"o":5.92,"t":"2025-09-02T04:00:00Z","v":11839661,"vw":5.966837},{"c":6.13,"h":6.46,"l":5.93,"n":9580,"o":6.16,"t":"2025-09-03T04:00:00Z","v":17692417,"vw":6.288393},{"c":6.29,"h":6.297,"l":6.03,"n":7824,"o":6.2,"t":"2025-09-04T04:00:00Z","v":12500988,"vw":6.147847},{"c":6.74,"h":6.92,"l":6.5146,"n":13661,"o":6.635,"t":"2025-09-05T04:00:00Z","v":14630920,"vw":6.678032},{"c":6.57,"h":7.025,"l":6.51,"n":9787,"o":6.89,"t":"2025-09-08T04:00:00Z","v":14383653,"vw":6.656525},{"c":6.58,"h":6.7201,"l":6.47,"n":8250,"o":6.65,"t":"2025-09-09T04:00:00Z","v":12348639,"vw":6.581764},{"c":6.62,"h":6.94,"l":6.56,"n":11215,"o":6.72,"t":"2025-09-10T04:00:00Z","v":16176200,"vw":6.799006},{"c":7.42,"h":7.42,"l":6.61,"n":12622,"o":6.71,"t":"2025-09-11T04:00:00Z","v":19692399,"vw":7.131571},{"c":8.5,"h":8.52,"l":7.465,"n":23002,"o":7.48,"t":"2025-09-12T04:00:00Z","v":25693506,"vw":8.279958},{"c":9.1,"h":9.77,"l":8.7711,"n":38821,"o":9.645,"t":"2025-09-15T04:00:00Z","v":26664450,"vw":9.32424},{"c":9.61,"h":9.6799,"l":9.17,"n":18463,"o":9.3,"t":"2025-09-16T04:00:00Z","v":16395383,"vw":9.462229},{"c":9.78,"h":9.9,"l":9.061,"n":19831,"o":9.32,"t":"2025-09-17T04:00:00Z","v":17552000,"vw":9.490681},{"c":9.38,"h":10.09,"l":9.37,"n":14942,"o":9.94,"t":"2025-09-18T04:00:00Z","v":13053182,"vw":9.757056},{"c":9.79,"h":9.94,"l":9.6,"n":11881,"o":9.63,"t":"2025-09-19T04:00:00Z","v":12787915,"vw":9.738694},{"c":10.16,"h":10.65,"l":9.9385,"n":12118,"o":10.01,"t":"2025-09-22T04:00:00Z","v":10350563,"vw":10.354607},{"c":9.77,"h":10.45,"l":9.67,"n":16643,"o":10.44,"t":"2025-09-23T04:00:00Z","v":17379905,"vw":10.031492},{"c":10.53,"h":10.605,"l":9.92,"n":14099,"o":9.95,"t":"2025-09-24T04:00:00Z","v":14060516,"vw":10.349865},{"c":9.62,"h":10.17,"l":9.42,"n":14134,"o":10.16,"t":"2025-09-25T04:00:00Z","v":10610222,"vw":9.796277},{"c":10.37,"h":10.38,"l":9.51,"n":10727,"o":9.82,"t":"2025-09-26T04:00:00Z","v":10437815,"vw":9.975713},{"c":10.51,"h":10.86,"l":10.34,"n":13251,"o":10.57,"t":"2025-09-29T04:00:00Z","v":10138916,"vw":10.491064},{"c":10.57,"h":10.5899,"l":10.03,"n":12878,"o":10.41,"t":"2025-09-30T04:00:00Z","v":9520409,"vw":10.303125},{"c":11.27,"h":11.41,"l":10.39,"n":14239,"o":10.53,"t":"2025-10-01T04:00:00Z","v":11472807,"vw":11.081058},{"c":10.13,"h":11.8,"l":10.105,"n":25424,"o":11.8,"t":"2025-10-02T04:00:00Z","v":10825968,"vw":10.799423},{"c":9.84,"h":10.61,"l":9.2192,"n":12624,"o":10.48,"t":"2025-10-03T04:00:00Z","v":8634426,"vw":9.763505},{"c":10.89,"h":10.9051,"l":10.14,"n":10773,"o":10.33,"t":"2025-10-06T04:00:00Z","v":8744977,"vw":10.59184},{"c":9.92,"h":10.865,"l":9.89,"n":13562,"o":10.63,"t":"2025-10-07T04:00:00Z","v":9656866,"vw":10.411093},{"c":10.18,"h":10.29,"l":9.565,"n":10942,"o":10.14,"t":"2025-10-08T04:00:00Z","v":8991884,"vw":9.940737},{"c":10.02,"h":10.06,"l":9.59,"n":10415,"o":9.85,"t":"2025-10-09T04:00:00Z","v":5924227,"vw":9.830301},{"c":9,"h":10.36,"l":8.92,"n":16337,"o":10.07,"t":"2025-10-10T04:00:00Z","v":8909870,"vw":9.546},{"c":9.97,"h":10.0101,"l":9.28,"n":7440,"o":9.45,"t":"2025-10-13T04:00:00Z","v":5674170,"vw":9.683427},{"c":9.67,"h":9.89,"l":9.16,"n":13686,"o":9.54,"t":"2025-10-14T04:00:00Z","v":7097209,"vw":9.583787},{"c":9.93,"h":10.1603,"l":9.54,"n":11395,"o":9.925,"t":"2025-10-15T04:00:00Z","v":7734621,"vw":9.872156},{"c":9.63,"h":10.115,"l":9.31,"n":11177,"o":9.92,"t":"2025-10-16T04:00:00Z","v":7569460,"vw":9.735103},{"c":10.11,"h":10.19,"l":9.41,"n":15101,"o":9.52,"t":"2025-10-17T04:00:00Z","v":9720932,"vw":9.94621},{"c":10.46,"h":10.57,"l":10.165,"n":8355,"o":10.305,"t":"2025-10-20T04:00:00Z","v":5449450,"vw":10.345119},{"c":10.23,"h":10.55,"l":10.211,"n":8412,"o":10.39,"t":"2025-10-21T04:00:00Z","v":7397340,"vw":10.401481},{"c":10.07,"h":10.36,"l":9.62,"n":9790,"o":10.27,"t":"2025-10-22T04:00:00Z","v":5526093,"vw":9.906194},{"c":10.52,"h":10.53,"l":8.91,"n":16247,"o":9.2,"t":"2025-10-23T04:00:00Z","v":6959899,"vw":9.869713},{"c":9.79,"h":10.62,"l":9.615,"n":10330,"o":10.42,"t":"2025-10-24T04:00:00Z","v":7113742,"vw":9.995561},{"c":10.61,"h":10.975,"l":10.01,"n":12525,"o":10.05,"t":"2025-10-27T04:00:00Z","v":8159127,"vw":10.666713},{"c":10.99,"h":11.31,"l":10.585,"n":11512,"o":10.72,"t":"2025-10-28T04:00:00Z","v":8994332,"vw":11.069075},{"c":11.04,"h":11.2227,"l":10.62,"n":9083,"o":11.1,"t":"2025-10-29T04:00:00Z","v":5802541,"vw":10.957609},{"c":10.02,"h":10.72,"l":10,"n":11533,"o":10.55,"t":"2025-10-30T04:00:00Z","v":5848143,"vw":10.23191},{"c":10.75,"h":10.81,"l":10.18,"n":8925,"o":10.33,"t":"2025-10-31T04:00:00Z","v":5436693,"vw":10.563998},{"c":11.31,"h":11.56,"l":10.62,"n":11050,"o":10.7,"t":"2025-11-03T05:00:00Z","v":6190794,"vw":11.298187},{"c":10.13,"h":10.9,"l":10.1101,"n":11399,"o":10.61,"t":"2025-11-04T05:00:00Z","v":5497812,"vw":10.443514},{"c":10.94,"h":11.1302,"l":9.9797,"n":7840,"o":10.51,"t":"2025-11-05T05:00:00Z","v":5383316,"vw":10.601301},{"c":10.18,"h":11.19,"l":9.675,"n":15825,"o":10.93,"t":"2025-11-06T05:00:00Z","v":9563426,"vw":10.296144},{"c":9.42,"h":9.81,"l":9.075,"n":13467,"o":9.81,"t":"2025-11-07T05:00:00Z","v":7901937,"vw":9.44017},{"c":10.0929,"h":10.2801,"l":9.595,"n":8110,"o":9.84,"t":"2025-11-10T05:00:00Z","v":4949525,"vw":10.066475},{"c":9.84,"h":9.97,"l":9.52,"n":12179,"o":9.84,"t":"2025-11-11T05:00:00Z","v":7890082,"vw":9.699158},{"c":9.44,"h":9.96,"l":9.26,"n":11013,"o":9.94,"t":"2025-11-12T05:00:00Z","v":6919705,"vw":9.474501},{"c":8.18,"h":9.165,"l":7.95,"n":13957,"o":9.11,"t":"2025-11-13T05:00:00Z","v":5593044,"vw":8.454348},{"c":8.27,"h":8.58,"l":7.395,"n":14812,"o":7.54,"t":"2025-11-14T05:00:00Z","v":8057683,"vw":8.224798},{"c":8.46,"h":9.06,"l":8.04,"n":17543,"o":8.045,"t":"2025-11-17T05:00:00Z","v":7501806,"vw":8.641567},{"c":8.13,"h":8.44,"l":7.8299,"n":17128,"o":8.3,"t":"2025-11-18T05:00:00Z","v":9366476,"vw":8.161634},{"c":8.25,"h":8.5501,"l":8.0266,"n":12918,"o":8.31,"t":"2025-11-19T05:00:00Z","v":9174450,"vw":8.242516},{"c":7.88,"h":9.25,"l":7.865,"n":21044,"o":8.7,"t":"2025-11-20T05:00:00Z","v":11909613,"vw":8.467826},{"c":7.71,"h":8.17,"l":7.42,"n":16369,"o":8.125,"t":"2025-11-21T05:00:00Z","v":10326688,"vw":7.88762},{"c":8.75,"h":8.901,"l":8.1,"n":16223,"o":8.14,"t":"2025-11-24T05:00:00Z","v":16915664,"vw":8.748816},{"c":8.81,"h":8.8694,"l":8.26,"n":17491,"o":8.595,"t":"2025-11-25T05:00:00Z","v":20025299,"vw":8.666077},{"c":9.12,"h":9.13,"l":8.72,"n":11694,"o":9.01,"t":"2025-11-26T05:00:00Z","v":12179876,"vw":8.917014},{"c":9.26,"h":9.375,"l":9.09,"n":7479,"o":9.125,"t":"2025-11-28T05:00:00Z","v":7761206,"vw":9.220636},{"c":9.27,"h":9.4,"l":9.05,"n":14449,"o":9.05,"t":"2025-12-01T05:00:00Z","v":19660307,"vw":9.173708},{"c":9.21,"h":9.54,"l":8.91,"n":13269,"o":9.28,"t":"2025-12-02T05:00:00Z","v":18409937,"vw":9.128717},{"c":9.97,"h":10.0129,"l":9.295,"n":14009,"o":9.33,"t":"2025-12-03T05:00:00Z","v":17870935,"vw":9.809691},{"c":10.31,"h":10.315,"l":9.91,"n":15905,"o":10.095,"t":"2025-12-04T05:00:00Z","v":20100181,"vw":10.087277},{"c":10.31,"h":10.49,"l":10.1745,"n":12482,"o":10.225,"t":"2025-12-05T05:00:00Z","v":15238804,"vw":10.312356},{"c":9.63,"h":10.0758,"l":9.4297,"n":15832,"o":9.97,"t":"2025-12-08T05:00:00Z","v":18733682,"vw":9.575614},{"c":9.86,"h":10.173,"l":9.455,"n":11870,"o":9.52,"t":"2025-12-09T05:00:00Z","v":16752447,"vw":9.981729},{"c":10.14,"h":10.37,"l":9.79,"n":19116,"o":9.91,"t":"2025-12-10T05:00:00Z","v":22708859,"vw":9.943493},{"c":9.92,"h":10.01,"l":9.636,"n":14908,"o":10,"t":"2025-12-11T05:00:00Z","v":17380246,"vw":9.841801},{"c":10.45,"h":10.63,"l":9.6901,"n":16415,"o":9.98,"t":"2025-12-12T05:00:00Z","v":16134664,"vw":10.177292},{"c":11.19,"h":11.485,"l":10.86,"n":18077,"o":10.9,"t":"2025-12-15T05:00:00Z","v":16837746,"vw":11.269175},{"c":11.87,"h":11.955,"l":10.755,"n":16003,"o":11.04,"t":"2025-12-16T05:00:00Z","v":15584877,"vw":11.368481},{"c":10.79,"h":12.125,"l":10.73,"n":17351,"o":11.78,"t":"2025-12-17T05:00:00Z","v":16915165,"vw":11.374277},{"c":11.51,"h":11.86,"l":11.05,"n":15699,"o":11.28,"t":"2025-12-18T05:00:00Z","v":16007252,"vw":11.576413},{"c":11.4,"h":11.84,"l":11.1,"n":11108,"o":11.74,"t":"2025-12-19T05:00:00Z","v":10222408,"vw":11.40477},{"c":11.76,"h":12.24,"l":11.6099,"n":18112,"o":11.79,"t":"2025-12-22T05:00:00Z","v":17098427,"vw":11.948658},{"c":11.6,"h":11.91,"l":11.475,"n":16689,"o":11.8,"t":"2025-12-23T05:00:00Z","v":21931234,"vw":11.626435},{"c":11.59,"h":11.85,"l":11.19,"n":7794,"o":11.73,"t":"2025-12-24T05:00:00Z","v":7152166,"vw":11.392942},{"c":11.09,"h":11.75,"l":11.035,"n":10007,"o":11.56,"t":"2025-12-26T05:00:00Z","v":8481776,"vw":11.287053},{"c":10.36,"h":10.81,"l":10.35,"n":11885,"o":10.8,"t":"2025-12-29T05:00:00Z","v":9724586,"vw":10.606615},{"c":9.51,"h":9.9034,"l":9.495,"n":9531,"o":9.83,"t":"2025-12-30T05:00:00Z","v":6484378,"vw":9.725273},{"c":9.32,"h":9.6,"l":9.3,"n":8378,"o":9.59,"t":"2025-12-31T05:00:00Z","v":8059208,"vw":9.46976},{"c":8.83,"h":9.66,"l":8.715,"n":15444,"o":9.64,"t":"2026-01-02T05:00:00Z","v":12738275,"vw":9.059821},{"c":9.37,"h":9.605,"l":9.09,"n":13948,"o":9.19,"t":"2026-01-05T05:00:00Z","v":21326026,"vw":9.491746},{"c":8.59,"h":9.19,"l":8.42,"n":18696,"o":9.15,"t":"2026-01-06T05:00:00Z","v":27660544,"vw":8.610115},{"c":8.53,"h":8.8,"l":8.52,"n":9553,"o":8.7,"t":"2026-01-07T05:00:00Z","v":15075032,"vw":8.702102},{"c":8.7,"h":8.7351,"l":8.25,"n":15258,"o":8.38,"t":"2026-01-08T05:00:00Z","v":27722560,"vw":8.618667},{"c":9.05,"h":9.215,"l":8.49,"n":15401,"o":8.7,"t":"2026-01-09T05:00:00Z","v":28528444,"vw":9.020046},{"c":9.22,"h":9.4313,"l":8.765,"n":13780,"o":8.9,"t":"2026-01-12T05:00:00Z","v":27037382,"vw":9.254706},{"c":9.13,"h":9.3307,"l":9.01,"n":13983,"o":9.26,"t":"2026-01-13T05:00:00Z","v":27090600,"vw":9.181679},{"c":8.82,"h":9,"l":8.615,"n":15945,"o":8.96,"t":"2026-01-14T05:00:00Z","v":28162573,"vw":8.722322},{"c":8.78,"h":9.0558,"l":8.75,"n":14087,"o":8.88,"t":"2026-01-15T05:00:00Z","v":26273881,"vw":8.92277},{"c":8.74,"h":9.12,"l":8.645,"n":12847,"o":8.81,"t":"2026-01-16T05:00:00Z","v":23234605,"vw":8.801981},{"c":8.01,"h":8.45,"l":7.9399,"n":15888,"o":8.41,"t":"2026-01-20T05:00:00Z","v":27953108,"vw":8.177993},{"c":8.47,"h":8.72,"l":8.02,"n":18230,"o":8.09,"t":"2026-01-21T05:00:00Z","v":39041509,"vw":8.323228},{"c":9.16,"h":9.17,"l":8.51,"n":18910,"o":8.61,"t":"2026-01-22T05:00:00Z","v":36704274,"vw":8.909633},{"c":9.15,"h":9.28,"l":8.95,"n":15287,"o":9.075,"t":"2026-01-23T05:00:00Z","v":32550233,"vw":9.10252},{"c":8.58,"h":8.97,"l":8.54,"n":13846,"o":8.97,"t":"2026-01-26T05:00:00Z","v":28266307,"vw":8.688691},{"c":8.41,"h":8.66,"l":8.3999,"n":11224,"o":8.66,"t":"2026-01-27T05:00:00Z","v":22687266,"vw":8.518779},{"c":8.42,"h":8.6899,"l":8.38,"n":14644,"o":8.45,"t":"2026-01-28T05:00:00Z","v":25095533,"vw":8.526313},{"c":7.84,"h":8.76,"l":7.77,"n":25443,"o":8.67,"t":"2026-01-29T05:00:00Z","v":37775953,"vw":8.006425},{"c":8.36,"h":8.71,"l":8.07,"n":26671,"o":8.17,"t":"2026-01-30T05:00:00Z","v":49007372,"vw":8.494394},{"c":8.01,"h":8.22,"l":7.7312,"n":20485,"o":8.01,"t":"2026-02-02T05:00:00Z","v":45349133,"vw":8.044218},{"c":8.01,"h":8.27,"l":7.705,"n":19454,"o":8.1,"t":"2026-02-03T05:00:00Z","v":41691641,"vw":7.980499},{"c":7.41,"h":8.085,"l":7.155,"n":21329,"o":7.97,"t":"2026-02-04T05:00:00Z","v":52548517,"vw":7.487851},{"c":7.07,"h":7.265,"l":6.74,"n":21228,"o":7.07,"t":"2026-02-05T05:00:00Z","v":49629592,"vw":7.048674},{"c":7.57,"h":7.7,"l":7.1,"n":23769,"o":7.22,"t":"2026-02-06T05:00:00Z","v":43589872,"vw":7.569512},{"c":7.79,"h":7.9499,"l":7.435,"n":20215,"o":7.55,"t":"2026-02-09T05:00:00Z","v":31074682,"vw":7.809131},{"c":8.09,"h":8.1689,"l":7.79,"n":22620,"o":7.83,"t":"2026-02-10T05:00:00Z","v":36435333,"vw":8.050905},{"c":8.21,"h":8.51,"l":7.9,"n":25463,"o":8.2,"t":"2026-02-11T05:00:00Z","v":33638841,"vw":8.104527},{"c":7.77,"h":8.5,"l":7.655,"n":20871,"o":8.29,"t":"2026-02-12T05:00:00Z","v":31567492,"vw":7.855497},{"c":7.78,"h":8.028,"l":7.54,"n":25565,"o":7.65,"t":"2026-02-13T05:00:00Z","v":38038890,"vw":7.811997},{"c":7.52,"h":7.635,"l":7.1495,"n":32012,"o":7.585,"t":"2026-02-17T05:00:00Z","v":51482852,"vw":7.424574},{"c":7.54,"h":7.75,"l":7.49,"n":21183,"o":7.53,"t":"2026-02-18T05:00:00Z","v":39507309,"vw":7.628768},{"c":7.56,"h":7.685,"l":7.29,"n":21622,"o":7.4,"t":"2026-02-19T05:00:00Z","v":43265449,"vw":7.534176},{"c":7.55,"h":7.66,"l":7.33,"n":22953,"o":7.42,"t":"2026-02-20T05:00:00Z","v":39972002,"vw":7.508735},{"c":7.12,"h":7.39,"l":6.905,"n":23936,"o":7.39,"t":"2026-02-23T05:00:00Z","v":38672603,"vw":7.050314},{"c":7.44,"h":7.5,"l":7.04,"n":20026,"o":7.11,"t":"2026-02-24T05:00:00Z","v":38010685,"vw":7.34905},{"c":7.73,"h":7.84,"l":7.55,"n":18298,"o":7.55,"t":"2026-02-25T05:00:00Z","v":31556825,"vw":7.664361},{"c":7.4,"h":7.705,"l":7.2271,"n":24645,"o":7.63,"t":"2026-02-26T05:00:00Z","v":44843492,"vw":7.370227},{"c":7.19,"h":7.355,"l":7.0299,"n":17928,"o":7.19,"t":"2026-02-27T05:00:00Z","v":37904881,"vw":7.142932},{"c":7.21,"h":7.2595,"l":6.67,"n":24565,"o":6.745,"t":"2026-03-02T05:00:00Z","v":47060175,"vw":7.132371},{"c":6.82,"h":6.95,"l":6.57,"n":21009,"o":6.9,"t":"2026-03-03T05:00:00Z","v":32300527,"vw":6.796117},{"c":7.29,"h":7.37,"l":6.895,"n":20915,"o":6.99,"t":"2026-03-04T05:00:00Z","v":38541674,"vw":7.244637},{"c":7.27,"h":7.37,"l":7.05,"n":26407,"o":7.12,"t":"2026-03-05T05:00:00Z","v":49514697,"vw":7.17969},{"c":6.94,"h":7.15,"l":6.8571,"n":33779,"o":7,"t":"2026-03-06T05:00:00Z","v":64694553,"vw":7.016169},{"c":7.02,"h":7.11,"l":6.41,"n":26373,"o":6.71,"t":"2026-03-09T04:00:00Z","v":54736918,"vw":6.688552},{"c":7.03,"h":7.2801,"l":6.9901,"n":26054,"o":7.125,"t":"2026-03-10T04:00:00Z","v":54895791,"vw":7.129614},{"c":7.33,"h":7.63,"l":7.13,"n":23601,"o":7.13,"t":"2026-03-11T04:00:00Z","v":41767608,"vw":7.330712},{"c":6.87,"h":7.27,"l":6.855,"n":28183,"o":7.22,"t":"2026-03-12T04:00:00Z","v":47720272,"vw":6.991504},{"c":6.73,"h":7.03,"l":6.68,"n":24770,"o":7,"t":"2026-03-13T04:00:00Z","v":62428974,"vw":6.822158},{"c":6.88,"h":7.155,"l":6.835,"n":21434,"o":6.89,"t":"2026-03-16T04:00:00Z","v":53573243,"vw":6.982119},{"c":6.99,"h":7.03,"l":6.79,"n":16224,"o":6.87,"t":"2026-03-17T04:00:00Z","v":40868413,"vw":6.951247},{"c":6.77,"h":7.13,"l":6.755,"n":18773,"o":6.99,"t":"2026-03-18T04:00:00Z","v":47371330,"vw":6.937316},{"c":6.34,"h":6.57,"l":6.28,"n":25742,"o":6.57,"t":"2026-03-19T04:00:00Z","v":73326557,"vw":6.39343},{"c":5.93,"h":6.31,"l":5.8,"n":21970,"o":6.3,"t":"2026-03-20T04:00:00Z","v":61965043,"vw":6.041959},{"c":6.33,"h":6.4702,"l":6.08,"n":25507,"o":6.08,"t":"2026-03-23T04:00:00Z","v":46121410,"vw":6.333392},{"c":6.41,"h":6.545,"l":6.175,"n":20329,"o":6.19,"t":"2026-03-24T04:00:00Z","v":30524025,"vw":6.410711},{"c":6.4878,"h":6.8388,"l":6.465,"n":16377,"o":6.63,"t":"2026-03-25T04:00:00Z","v":44028446,"vw":6.634449},{"c":6.029,"h":6.44,"l":6.025,"n":21783,"o":6.35,"t":"2026-03-26T04:00:00Z","v":31201637,"vw":6.226276},{"c":5.69,"h":5.94,"l":5.614,"n":16116,"o":5.94,"t":"2026-03-27T04:00:00Z","v":33320270,"vw":5.749058},{"c":5.4828,"h":5.86,"l":5.3899,"n":16449,"o":5.82,"t":"2026-03-30T04:00:00Z","v":60839931,"vw":5.620935},{"c":5.98,"h":6.0399,"l":5.67,"n":19117,"o":5.67,"t":"2026-03-31T04:00:00Z","v":73853061,"vw":5.862313},{"c":6.3,"h":6.3502,"l":6.0699,"n":17488,"o":6.21,"t":"2026-04-01T04:00:00Z","v":59199603,"vw":6.24594},{"c":5.605,"h":5.92,"l":5.55,"n":14879,"o":5.71,"t":"2026-04-02T04:00:00Z","v":43798345,"vw":5.712806},{"c":5.36,"h":5.82,"l":5.17,"n":17745,"o":5.66,"t":"2026-04-06T04:00:00Z","v":59715548,"vw":5.355924},{"c":5.16,"h":5.21,"l":4.89,"n":19368,"o":5.15,"t":"2026-04-07T04:00:00Z","v":50996634,"vw":5.011563},{"c":5.07,"h":5.69,"l":4.9604,"n":18122,"o":5.68,"t":"2026-04-08T04:00:00Z","v":59325692,"vw":5.163697},{"c":5.14,"h":5.2375,"l":4.8899,"n":20688,"o":5.07,"t":"2026-04-09T04:00:00Z","v":81201899,"vw":5.111801},{"c":5.23,"h":5.26,"l":5.04,"n":16432,"o":5.14,"t":"2026-04-10T04:00:00Z","v":67981850,"vw":5.129277},{"c":5.32,"h":5.4499,"l":5.215,"n":20172,"o":5.25,"t":"2026-04-13T04:00:00Z","v":71950374,"vw":5.316716},{"c":5.68,"h":5.785,"l":5.405,"n":14126,"o":5.49,"t":"2026-04-14T04:00:00Z","v":43258748,"vw":5.668541},{"c":6.56,"h":6.635,"l":5.63,"n":26994,"o":5.76,"t":"2026-04-15T04:00:00Z","v":79303058,"vw":6.408174},{"c":6.43,"h":6.615,"l":6.2,"n":25590,"o":6.61,"t":"2026-04-16T04:00:00Z","v":54077156,"vw":6.4076},{"c":6.83,"h":7.115,"l":6.53,"n":24437,"o":6.68,"t":"2026-04-17T04:00:00Z","v":62907480,"vw":6.902099},{"c":6.55,"h":7.03,"l":6.4101,"n":20063,"o":6.89,"t":"2026-04-20T04:00:00Z","v":50260821,"vw":6.559691},{"c":6.34,"h":6.595,"l":6.304,"n":20547,"o":6.56,"t":"2026-04-21T04:00:00Z","v":33128121,"vw":6.443246},{"c":6.37,"h":6.555,"l":6.31,"n":24290,"o":6.38,"t":"2026-04-22T04:00:00Z","v":40268954,"vw":6.454805},{"c":5.92,"h":6.2999,"l":5.75,"n":34853,"o":5.97,"t":"2026-04-23T04:00:00Z","v":57957924,"vw":5.989144},{"c":6,"h":6.1993,"l":5.83,"n":22168,"o":5.91,"t":"2026-04-24T04:00:00Z","v":57440155,"vw":5.974037},{"c":6.07,"h":6.135,"l":5.6,"n":21911,"o":5.86,"t":"2026-04-27T04:00:00Z","v":70848779,"vw":5.867721},{"c":5.98,"h":6.185,"l":5.87,"n":19585,"o":5.95,"t":"2026-04-28T04:00:00Z","v":57111029,"vw":6.001346},{"c":5.89,"h":5.99,"l":5.79,"n":13572,"o":5.96,"t":"2026-04-29T04:00:00Z","v":48128563,"vw":5.875838},{"c":6.15,"h":6.255,"l":5.73,"n":14722,"o":5.87,"t":"2026-04-30T04:00:00Z","v":52247668,"vw":6.046969},{"c":6.44,"h":6.6703,"l":6.09,"n":24789,"o":6.18,"t":"2026-05-01T04:00:00Z","v":74984536,"vw":6.489457},{"c":6.49,"h":6.56,"l":6.255,"n":20903,"o":6.41,"t":"2026-05-04T04:00:00Z","v":60496605,"vw":6.437978},{"c":6.39,"h":6.815,"l":6.38,"n":23283,"o":6.59,"t":"2026-05-05T04:00:00Z","v":77022806,"vw":6.518006},{"c":6.69,"h":6.795,"l":6.22,"n":23438,"o":6.27,"t":"2026-05-06T04:00:00Z","v":67031027,"vw":6.612151},{"c":7.12,"h":7.27,"l":6.805,"n":27957,"o":6.99,"t":"2026-05-07T04:00:00Z","v":60599242,"vw":7.013731},{"c":7.69,"h":7.795,"l":7.29,"n":31009,"o":7.29,"t":"2026-05-08T04:00:00Z","v":63288678,"vw":7.651936},{"c":8.29,"h":8.435,"l":7.275,"n":38880,"o":7.47,"t":"2026-05-11T04:00:00Z","v":84036308,"vw":8.038134},{"c":7.8587,"h":8.39,"l":7.445,"n":37144,"o":8.16,"t":"2026-05-12T04:00:00Z","v":58177503,"vw":7.85365},{"c":8.28,"h":8.57,"l":7.745,"n":21591,"o":7.97,"t":"2026-05-13T04:00:00Z","v":44775074,"vw":8.343919},{"c":8.21,"h":8.53,"l":8.13,"n":21639,"o":8.32,"t":"2026-05-14T04:00:00Z","v":39077710,"vw":8.306821},{"c":7.42,"h":7.88,"l":7.41,"n":16974,"o":7.845,"t":"2026-05-15T04:00:00Z","v":24205092,"vw":7.56351},{"c":6.99,"h":7.375,"l":6.825,"n":22630,"o":7.32,"t":"2026-05-18T04:00:00Z","v":50443673,"vw":7.034316},{"c":6.78,"h":6.8351,"l":6.4399,"n":17202,"o":6.74,"t":"2026-05-19T04:00:00Z","v":40108575,"vw":6.668415},{"c":7.23,"h":7.2301,"l":6.865,"n":18417,"o":6.9,"t":"2026-05-20T04:00:00Z","v":41883793,"vw":7.059617},{"c":7.24,"h":7.555,"l":7.07,"n":17128,"o":7.395,"t":"2026-05-21T04:00:00Z","v":38868573,"vw":7.279354},{"c":7.51,"h":7.7002,"l":7.32,"n":14375,"o":7.41,"t":"2026-05-22T04:00:00Z","v":31938239,"vw":7.568994},{"c":7.78,"h":7.84,"l":7.51,"n":15545,"o":7.66,"t":"2026-05-26T04:00:00Z","v":33377022,"vw":7.699631},{"c":8.01,"h":8.205,"l":7.85,"n":14414,"o":8.11,"t":"2026-05-27T04:00:00Z","v":22421668,"vw":8.039867},{"c":8.07,"h":8.15,"l":7.87,"n":12880,"o":7.92,"t":"2026-05-28T04:00:00Z","v":25654450,"vw":8.04222},{"c":7.83,"h":8.03,"l":7.5704,"n":16906,"o":8,"t":"2026-05-29T04:00:00Z","v":18242166,"vw":7.82824},{"c":7.11,"h":7.62,"l":7.11,"n":17379,"o":7.55,"t":"2026-06-01T04:00:00Z","v":25935385,"vw":7.289515},{"c":7.39,"h":7.405,"l":7.045,"n":20466,"o":7.2,"t":"2026-06-02T04:00:00Z","v":27390416,"vw":7.305789},{"c":7.38,"h":7.7301,"l":7.13,"n":18706,"o":7.21,"t":"2026-06-03T04:00:00Z","v":33363652,"vw":7.430136},{"c":7.2,"h":7.47,"l":7.16,"n":24312,"o":7.23,"t":"2026-06-04T04:00:00Z","v":24203874,"vw":7.256613},{"c":6.24,"h":7.41,"l":6.1701,"n":15330,"o":7.27,"t":"2026-06-05T04:00:00Z","v":29790576,"vw":6.531219},{"c":6.82,"h":6.955,"l":6.38,"n":9628,"o":6.385,"t":"2026-06-08T04:00:00Z","v":23795281,"vw":6.730852},{"c":6.42,"h":7.14,"l":6.01,"n":15691,"o":6.9,"t":"2026-06-09T04:00:00Z","v":34729066,"vw":6.406546},{"c":5.92,"h":6.42,"l":5.88,"n":11300,"o":6.24,"t":"2026-06-10T04:00:00Z","v":30118624,"vw":6.033101},{"c":6.47,"h":6.48,"l":5.89,"n":21244,"o":6.12,"t":"2026-06-11T04:00:00Z","v":38750174,"vw":6.159461},{"c":6.69,"h":6.7,"l":6.06,"n":30190,"o":6.46,"t":"2026-06-12T04:00:00Z","v":62884261,"vw":6.448037},{"c":6.85,"h":6.98,"l":6.72,"n":21669,"o":6.88,"t":"2026-06-15T04:00:00Z","v":38962974,"vw":6.8162},{"c":6.63,"h":6.88,"l":6.5,"n":18003,"o":6.61,"t":"2026-06-16T04:00:00Z","v":14083755,"vw":6.667605},{"c":6.35,"h":6.655,"l":6.2799,"n":17520,"o":6.52,"t":"2026-06-17T04:00:00Z","v":37864184,"vw":6.503097},{"c":6.48,"h":6.545,"l":5.975,"n":19148,"o":6.4,"t":"2026-06-18T04:00:00Z","v":38948789,"vw":6.219251},{"c":6.62,"h":6.939,"l":6.29,"n":20527,"o":6.3,"t":"2026-06-22T04:00:00Z","v":47232517,"vw":6.715365},{"c":5.85,"h":6.22,"l":5.78,"n":17097,"o":6.215,"t":"2026-06-23T04:00:00Z","v":39102655,"vw":5.945509},{"c":5.67,"h":5.94,"l":5.6001,"n":10087,"o":5.8,"t":"2026-06-24T04:00:00Z","v":24734586,"vw":5.767785},{"c":5.65,"h":5.77,"l":5.54,"n":12053,"o":5.66,"t":"2026-06-25T04:00:00Z","v":27503403,"vw":5.646162},{"c":5.78,"h":6.03,"l":5.45,"n":16774,"o":5.51,"t":"2026-06-26T04:00:00Z","v":47116280,"vw":5.843464},{"c":6.76,"h":6.8003,"l":5.78,"n":18224,"o":5.84,"t":"2026-06-29T04:00:00Z","v":51195267,"vw":6.466341},{"c":7.05,"h":7.18,"l":6.5551,"n":20457,"o":6.58,"t":"2026-06-30T04:00:00Z","v":45750038,"vw":6.941538},{"c":7.2,"h":7.4599,"l":6.96,"n":19222,"o":7.07,"t":"2026-07-01T04:00:00Z","v":34536098,"vw":7.244935},{"c":6.1,"h":7.43,"l":5.985,"n":24633,"o":7.3,"t":"2026-07-02T04:00:00Z","v":46098158,"vw":6.2537},{"c":6.93,"h":6.94,"l":6.025,"n":12295,"o":6.24,"t":"2026-07-06T04:00:00Z","v":25290616,"vw":6.744903},{"c":6.38,"h":6.92,"l":6.345,"n":15842,"o":6.84,"t":"2026-07-07T04:00:00Z","v":30192651,"vw":6.528494},{"c":6.08,"h":6.26,"l":5.975,"n":12175,"o":6.26,"t":"2026-07-08T04:00:00Z","v":30643762,"vw":6.069736},{"c":6.47,"h":6.515,"l":5.995,"n":11227,"o":6.07,"t":"2026-07-09T04:00:00Z","v":27489275,"vw":6.307199},{"c":6.5,"h":6.68,"l":6.36,"n":12655,"o":6.59,"t":"2026-07-10T04:00:00Z","v":31159760,"vw":6.554346},{"c":6.09,"h":6.43,"l":5.985,"n":11416,"o":6.42,"t":"2026-07-13T04:00:00Z","v":32199497,"vw":6.098128},{"c":6.14,"h":6.315,"l":6.0901,"n":10243,"o":6.22,"t":"2026-07-14T04:00:00Z","v":27846026,"vw":6.166799},{"c":6.08,"h":6.45,"l":5.97,"n":14553,"o":6.24,"t":"2026-07-15T04:00:00Z","v":31087336,"vw":6.132826},{"c":5.96,"h":6.1,"l":5.795,"n":16395,"o":6,"t":"2026-07-16T04:00:00Z","v":36334060,"vw":5.964734},{"c":5.66,"h":5.795,"l":5.54,"n":15984,"o":5.68,"t":"2026-07-17T04:00:00Z","v":39424601,"vw":5.68136},{"c":5.31,"h":5.81,"l":5.31,"n":19140,"o":5.8,"t":"2026-07-20T04:00:00Z","v":50512112,"vw":5.449464},{"c":5.58,"h":5.725,"l":5.33,"n":16511,"o":5.35,"t":"2026-07-21T04:00:00Z","v":40479152,"vw":5.621335},{"c":5.45,"h":5.615,"l":5.4099,"n":20245,"o":5.48,"t":"2026-07-22T04:00:00Z","v":40784832,"vw":5.528871},{"c":3.86,"h":4.5,"l":3.7499,"n":29868,"o":4.48,"t":"2026-07-23T04:00:00Z","v":39255424,"vw":3.988802},{"c":3.69,"h":3.93,"l":3.53,"n":18861,"o":3.88,"t":"2026-07-24T04:00:00Z","v":43598754,"vw":3.659219},{"c":3.59,"h":3.78,"l":3.4811,"n":16562,"o":3.685,"t":"2026-07-27T04:00:00Z","v":30198926,"vw":3.582393},{"c":3.56,"h":3.645,"l":3.404,"n":11689,"o":3.51,"t":"2026-07-28T04:00:00Z","v":29983607,"vw":3.51615},{"c":3.34,"h":3.59,"l":3.3201,"n":12015,"o":3.54,"t":"2026-07-29T04:00:00Z","v":32450179,"vw":3.459214},{"c":3.57,"h":3.63,"l":3.41,"n":11089,"o":3.44,"t":"2026-07-30T04:00:00Z","v":30360100,"vw":3.532283},{"c":3.62,"h":3.73,"l":3.4209,"n":23947,"o":3.6,"t":"2026-07-31T04:00:00Z","v":26350435,"vw":3.561739},{"c":3.89,"h":3.945,"l":3.615,"n":22466,"o":3.63,"t":"2026-08-03T04:00:00Z","v":31448595,"vw":3.851828},{"c":4,"h":4.06,"l":3.85,"n":24592,"o":3.93,"t":"2026-08-04T04:00:00Z","v":25456383,"vw":3.95609},{"c":3.86,"h":4.0001,"l":3.8301,"n":23121,"o":3.91,"t":"2026-08-05T04:00:00Z","v":29413730,"vw":3.909204},{"c":3.81,"h":3.8999,"l":3.72,"n":22945,"o":3.75,"t":"2026-08-06T04:00:00Z","v":26474341,"vw":3.826824},{"c":4.02,"h":4.15,"l":3.8501,"n":27318,"o":3.88,"t":"2026-08-07T04:00:00Z","v":34461068,"vw":4.036019},{"c":4.0849,"h":4.11,"l":3.97,"n":27881,"o":3.975,"t":"2026-08-10T04:00:00Z","v":30780206,"vw":4.053439},{"c":4.12,"h":4.215,"l":4.055,"n":23644,"o":4.13,"t":"2026-08-11T04:00:00Z","v":27757540,"vw":4.132624},{"c":3.99,"h":4.19,"l":3.9,"n":22385,"o":4.19,"t":"2026-08-12T04:00:00Z","v":22039328,"vw":3.969483},{"c":4.29,"h":4.3399,"l":3.94,"n":10033,"o":4,"t":"2026-08-13T04:00:00Z","v":29555992,"vw":4.184463},{"c":4.35,"h":4.58,"l":4.18,"n":30398,"o":4.36,"t":"2026-08-14T04:00:00Z","v":35557538,"vw":4.339549},{"c":4.27,"h":4.425,"l":4.225,"n":10663,"o":4.32,"t":"2026-08-17T04:00:00Z","v":26136982,"vw":4.309436},{"c":4.22,"h":4.3,"l":4.065,"n":11942,"o":4.125,"t":"2026-08-18T04:00:00Z","v":34423095,"vw":4.223803},{"c":4.57,"h":4.58,"l":4.19,"n":12994,"o":4.26,"t":"2026-08-19T04:00:00Z","v":37923776,"vw":4.43071},{"c":4.42,"h":4.465,"l":4.2501,"n":14000,"o":4.43,"t":"2026-08-20T04:00:00Z","v":36625394,"vw":4.36075},{"c":4.86,"h":4.959,"l":4.455,"n":19685,"o":4.53,"t":"2026-08-21T04:00:00Z","v":54495012,"vw":4.827712},{"c":4.48,"h":4.86,"l":4.47,"n":17397,"o":4.83,"t":"2026-08-24T04:00:00Z","v":50578802,"vw":4.645147},{"c":4.52,"h":4.69,"l":4.4901,"n":18759,"o":4.5,"t":"2026-08-25T04:00:00Z","v":53820122,"vw":4.579703},{"c":4.4031,"h":4.55,"l":4.32,"n":15981,"o":4.38,"t":"2026-08-26T04:00:00Z","v":46399638,"vw":4.392651},{"c":4.62,"h":4.66,"l":4.39,"n":19929,"o":4.4,"t":"2026-08-27T04:00:00Z","v":61784154,"vw":4.586372},{"c":4.47,"h":4.7203,"l":4.375,"n":15029,"o":4.69,"t":"2026-08-28T04:00:00Z","v":41652454,"vw":4.498175},{"c":4.97,"h":4.98,"l":4.43,"n":24926,"o":4.43,"t":"2026-08-31T04:00:00Z","v":73215838,"vw":4.877719},{"c":4.64,"h":4.81,"l":4.55,"n":21530,"o":4.77,"t":"2026-09-01T04:00:00Z","v":58058849,"vw":4.670863},{"c":4.65,"h":4.75,"l":4.47,"n":16226,"o":4.75,"t":"2026-09-02T04:00:00Z","v":52322550,"vw":4.566917},{"c":5.16,"h":5.36,"l":4.89,"n":26746,"o":4.89,"t":"2026-09-03T04:00:00Z","v":72808531,"vw":5.249856},{"c":4.55,"h":4.84,"l":4.47,"n":15559,"o":4.77,"t":"2026-09-04T04:00:00Z","v":37194118,"vw":4.546876},{"c":4.9,"h":4.945,"l":4.6,"n":14836,"o":4.625,"t":"2026-09-08T04:00:00Z","v":34709454,"vw":4.832302},{"c":4.89,"h":5.1,"l":4.88,"n":18908,"o":4.91,"t":"2026-09-09T04:00:00Z","v":46220325,"vw":4.956931},{"c":4.77,"h":4.93,"l":4.63,"n":15396,"o":4.7,"t":"2026-09-10T04:00:00Z","v":46516044,"vw":4.84343},{"c":4.82,"h":4.905,"l":4.73,"n":19374,"o":4.78,"t":"2026-09-11T04:00:00Z","v":47380587,"vw":4.821831},{"c":4.65,"h":4.88,"l":4.6,"n":18593,"o":4.67,"t":"2026-09-14T04:00:00Z","v":56996620,"vw":4.709442},{"c":4.59,"h":4.74,"l":4.52,"n":24202,"o":4.64,"t":"2026-09-15T04:00:00Z","v":76308051,"vw":4.652904},{"c":4.62,"h":4.805,"l":4.5408,"n":18310,"o":4.61,"t":"2026-09-16T04:00:00Z","v":60559597,"vw":4.698352},{"c":4.83,"h":5.035,"l":4.76,"n":20194,"o":4.865,"t":"2026-09-17T04:00:00Z","v":60696496,"vw":4.87614},{"c":4.77,"h":4.95,"l":4.68,"n":23233,"o":4.9,"t":"2026-09-18T04:00:00Z","v":61116302,"vw":4.77433},{"c":5.06,"h":5.145,"l":4.96,"n":21260,"o":4.98,"t":"2026-09-21T04:00:00Z","v":50972556,"vw":5.054593},{"c":5.16,"h":5.2,"l":5,"n":22937,"o":5.16,"t":"2026-09-22T04:00:00Z","v":54926194,"vw":5.134015},{"c":5.2,"h":5.37,"l":5.12,"n":21689,"o":5.19,"t":"2026-09-23T04:00:00Z","v":45938334,"vw":5.200007},{"c":5.13,"h":5.28,"l":5.07,"n":17409,"o":5.12,"t":"2026-09-24T04:00:00Z","v":54005743,"vw":5.170504},{"c":4.97,"h":5.36,"l":4.85,"n":20776,"o":5.31,"t":"2026-09-25T04:00:00Z","v":53292087,"vw":4.973116},{"c":4.57,"h":4.89,"l":4.56,"n":15606,"o":4.86,"t":"2026-09-28T04:00:00Z","v":42576811,"vw":4.649466},{"c":4.45,"h":4.6,"l":4.42,"n":14936,"o":4.595,"t":"2026-09-29T04:00:00Z","v":43534770,"vw":4.478893},{"c":4.51,"h":4.51,"l":4.28,"n":17228,"o":4.425,"t":"2026-09-30T04:00:00Z","v":59721404,"vw":4.403729},{"c":4.49,"h":4.63,"l":4.4799,"n":17430,"o":4.55,"t":"2026-10-01T04:00:00Z","v":58973716,"vw":4.556716},{"c":4.91,"h":5,"l":4.62,"n":24100,"o":4.63,"t":"2026-10-02T04:00:00Z","v":75442637,"vw":4.935114},{"c":5.12,"h":5.185,"l":4.76,"n":20939,"o":4.85,"t":"2026-10-05T04:00:00Z","v":63713421,"vw":5.093247},{"c":5.1604,"h":5.2301,"l":5.105,"n":19287,"o":5.2,"t":"2026-10-06T04:00:00Z","v":60801096,"vw":5.160475},{"c":5.08,"h":5.2029,"l":4.9901,"n":16248,"o":5.1,"t":"2026-10-07T04:00:00Z","v":53274049,"vw":5.04163},{"c":5,"h":5.0299,"l":4.82,"n":14926,"o":4.98,"t":"2026-10-08T04:00:00Z","v":47556270,"vw":4.927834},{"c":5.21,"h":5.36,"l":5.125,"n":18719,"o":5.18,"t":"2026-10-09T04:00:00Z","v":56324185,"vw":5.239434},{"c":5.09,"h":5.2,"l":5.06,"n":11169,"o":5.2,"t":"2026-10-12T04:00:00Z","v":40615138,"vw":5.113575},{"c":5,"h":5.05,"l":4.9,"n":11162,"o":4.915,"t":"2026-10-13T04:00:00Z","v":38365207,"vw":4.997285},{"c":4.79,"h":4.89,"l":4.69,"n":16551,"o":4.865,"t":"2026-10-14T04:00:00Z","v":56903254,"vw":4.759381},{"c":4.66,"h":4.69,"l":4.4701,"n":15505,"o":4.615,"t":"2026-10-15T04:00:00Z","v":58286708,"vw":4.606814},{"c":4.46,"h":4.86,"l":4.314,"n":26198,"o":4.83,"t":"2026-10-16T04:00:00Z","v":91924043,"vw":4.535208},{"c":4.78,"h":4.83,"l":4.4506,"n":19717,"o":4.52,"t":"2026-10-19T04:00:00Z","v":64403618,"vw":4.744141},{"c":4.94,"h":5.04,"l":4.68,"n":15869,"o":4.84,"t":"2026-10-20T04:00:00Z","v":48940527,"vw":4.942593},{"c":5.27,"h":5.33,"l":5.1192,"n":28475,"o":5.15,"t":"2026-10-21T04:00:00Z","v":82307605,"vw":5.264655},{"c":4.95,"h":5.3323,"l":4.9201,"n":29619,"o":4.945,"t":"2026-10-22T04:00:00Z","v":100092862,"vw":5.137397}],"volatilityBars":[{"c":5.11,"h":5.12,"l":5.07,"n":24,"o":5.07,"t":"2026-09-22T08:00:00Z","v":7311,"vw":5.081893},{"c":5.03,"h":5.07,"l":5.03,"n":41,"o":5.0601,"t":"2026-09-22T08:15:00Z","v":9574,"vw":5.056928},{"c":5.06,"h":5.06,"l":5.05,"n":11,"o":5.05,"t":"2026-09-22T08:30:00Z","v":8061,"vw":5.050625},{"c":5.09,"h":5.09,"l":5.08,"n":17,"o":5.08,"t":"2026-09-22T09:00:00Z","v":29195,"vw":5.082168},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-09-22T09:15:00Z","v":900,"vw":5.09},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-22T09:30:00Z","v":100,"vw":5.1},{"c":5.1302,"h":5.1302,"l":5.12,"n":2,"o":5.12,"t":"2026-09-22T09:45:00Z","v":3456,"vw":5.12046},{"c":5.14,"h":5.15,"l":5.14,"n":16,"o":5.14,"t":"2026-09-22T10:00:00Z","v":4664,"vw":5.142119},{"c":5.1397,"h":5.1397,"l":5.1397,"n":1,"o":5.1397,"t":"2026-09-22T10:15:00Z","v":200,"vw":5.1397},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-09-22T10:30:00Z","v":1702,"vw":5.13},{"c":5.14,"h":5.14,"l":5.125,"n":4,"o":5.125,"t":"2026-09-22T10:45:00Z","v":10364,"vw":5.138806},{"c":5.1383,"h":5.16,"l":5.13,"n":85,"o":5.13,"t":"2026-09-22T11:00:00Z","v":44733,"vw":5.139035},{"c":5.14,"h":5.1474,"l":5.131,"n":6,"o":5.1474,"t":"2026-09-22T11:15:00Z","v":1964,"vw":5.139583},{"c":5.14,"h":5.14,"l":5.13,"n":19,"o":5.1382,"t":"2026-09-22T11:30:00Z","v":8289,"vw":5.138569},{"c":5.13,"h":5.15,"l":5.13,"n":10,"o":5.14,"t":"2026-09-22T11:45:00Z","v":5511,"vw":5.139982},{"c":5.1282,"h":5.13,"l":5.1282,"n":25,"o":5.13,"t":"2026-09-22T12:00:00Z","v":1824,"vw":5.129888},{"c":5.11,"h":5.11,"l":5.11,"n":5,"o":5.11,"t":"2026-09-22T12:15:00Z","v":3802,"vw":5.11},{"c":5.1285,"h":5.13,"l":5.12,"n":13,"o":5.12,"t":"2026-09-22T12:30:00Z","v":13523,"vw":5.125326},{"c":5.1291,"h":5.1291,"l":5.1285,"n":3,"o":5.1285,"t":"2026-09-22T12:45:00Z","v":5200,"vw":5.128731},{"c":5.16,"h":5.16,"l":5.1282,"n":16,"o":5.1282,"t":"2026-09-22T13:00:00Z","v":6157,"vw":5.146202},{"c":5.155,"h":5.19,"l":5.15,"n":95,"o":5.15,"t":"2026-09-22T13:15:00Z","v":62153,"vw":5.165459},{"c":5.0701,"h":5.17,"l":5,"n":951,"o":5.16,"t":"2026-09-22T13:30:00Z","v":977997,"vw":5.081663},{"c":5.075,"h":5.1101,"l":5.03,"n":518,"o":5.065,"t":"2026-09-22T13:45:00Z","v":829449,"vw":5.079645},{"c":5.15,"h":5.15,"l":5.0701,"n":923,"o":5.075,"t":"2026-09-22T14:00:00Z","v":2594002,"vw":5.112759},{"c":5.1399,"h":5.16,"l":5.11,"n":949,"o":5.141,"t":"2026-09-22T14:15:00Z","v":2297089,"vw":5.141614},{"c":5.1199,"h":5.155,"l":5.1,"n":728,"o":5.1362,"t":"2026-09-22T14:30:00Z","v":1810101,"vw":5.136149},{"c":5.09,"h":5.13,"l":5.08,"n":1055,"o":5.1168,"t":"2026-09-22T14:45:00Z","v":2668249,"vw":5.117352},{"c":5.085,"h":5.1,"l":5.07,"n":578,"o":5.0902,"t":"2026-09-22T15:00:00Z","v":1694249,"vw":5.08534},{"c":5.1086,"h":5.11,"l":5.08,"n":857,"o":5.0895,"t":"2026-09-22T15:15:00Z","v":2470034,"vw":5.095743},{"c":5.085,"h":5.105,"l":5.06,"n":1063,"o":5.105,"t":"2026-09-22T15:30:00Z","v":3196587,"vw":5.086255},{"c":5.1013,"h":5.11,"l":5.08,"n":926,"o":5.085,"t":"2026-09-22T15:45:00Z","v":2392538,"vw":5.091803},{"c":5.105,"h":5.12,"l":5.1,"n":1452,"o":5.11,"t":"2026-09-22T16:00:00Z","v":3574169,"vw":5.109327},{"c":5.1012,"h":5.11,"l":5.08,"n":829,"o":5.1,"t":"2026-09-22T16:15:00Z","v":1655016,"vw":5.093396},{"c":5.125,"h":5.135,"l":5.1013,"n":914,"o":5.1099,"t":"2026-09-22T16:30:00Z","v":2465232,"vw":5.123487},{"c":5.155,"h":5.16,"l":5.11,"n":921,"o":5.1227,"t":"2026-09-22T16:45:00Z","v":2505031,"vw":5.138342},{"c":5.1501,"h":5.16,"l":5.13,"n":732,"o":5.1509,"t":"2026-09-22T17:00:00Z","v":1555532,"vw":5.144975},{"c":5.145,"h":5.175,"l":5.14,"n":1103,"o":5.159,"t":"2026-09-22T17:15:00Z","v":1681907,"vw":5.160009},{"c":5.1301,"h":5.16,"l":5.125,"n":573,"o":5.1499,"t":"2026-09-22T17:30:00Z","v":1391545,"vw":5.144859},{"c":5.175,"h":5.18,"l":5.13,"n":619,"o":5.13,"t":"2026-09-22T17:45:00Z","v":2035447,"vw":5.16167},{"c":5.165,"h":5.19,"l":5.14,"n":1039,"o":5.1729,"t":"2026-09-22T18:00:00Z","v":2431995,"vw":5.158032},{"c":5.165,"h":5.1899,"l":5.1501,"n":542,"o":5.165,"t":"2026-09-22T18:15:00Z","v":1380998,"vw":5.169128},{"c":5.165,"h":5.18,"l":5.16,"n":846,"o":5.1699,"t":"2026-09-22T18:30:00Z","v":2121127,"vw":5.169468},{"c":5.1801,"h":5.19,"l":5.1501,"n":1024,"o":5.165,"t":"2026-09-22T18:45:00Z","v":2895959,"vw":5.170868},{"c":5.1799,"h":5.19,"l":5.17,"n":1109,"o":5.1813,"t":"2026-09-22T19:00:00Z","v":2517537,"vw":5.180796},{"c":5.175,"h":5.19,"l":5.16,"n":876,"o":5.17,"t":"2026-09-22T19:15:00Z","v":2036843,"vw":5.173401},{"c":5.18,"h":5.2,"l":5.165,"n":555,"o":5.17,"t":"2026-09-22T19:30:00Z","v":1905143,"vw":5.178588},{"c":5.16,"h":5.2,"l":5.155,"n":597,"o":5.19,"t":"2026-09-22T19:45:00Z","v":1554991,"vw":5.181758},{"c":5.15,"h":5.16,"l":5.15,"n":8,"o":5.16,"t":"2026-09-22T20:00:00Z","v":10842,"vw":5.157601},{"c":5.1403,"h":5.15,"l":5.1403,"n":4,"o":5.1415,"t":"2026-09-22T20:30:00Z","v":3801,"vw":5.147253},{"c":5.1515,"h":5.1515,"l":5.1515,"n":1,"o":5.1515,"t":"2026-09-22T21:15:00Z","v":2000,"vw":5.1515},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-22T21:30:00Z","v":12000,"vw":5.15},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-09-22T21:45:00Z","v":1000,"vw":5.16},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-22T22:00:00Z","v":250,"vw":5.15},{"c":5.1599,"h":5.1599,"l":5.1501,"n":4,"o":5.1501,"t":"2026-09-22T22:30:00Z","v":6801,"vw":5.150532},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-09-22T22:45:00Z","v":110,"vw":5.15},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-09-22T23:30:00Z","v":150,"vw":5.17},{"c":5.1601,"h":5.1697,"l":5.16,"n":4,"o":5.16,"t":"2026-09-22T23:45:00Z","v":3680,"vw":5.161438},{"c":5.2,"h":5.2,"l":5.17,"n":17,"o":5.17,"t":"2026-09-23T08:00:00Z","v":13228,"vw":5.178072},{"c":5.21,"h":5.21,"l":5.2,"n":12,"o":5.205,"t":"2026-09-23T08:15:00Z","v":7974,"vw":5.208143},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-23T08:30:00Z","v":300,"vw":5.2},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-09-23T08:45:00Z","v":111,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-09-23T09:00:00Z","v":491,"vw":5.18},{"c":5.17,"h":5.179,"l":5.17,"n":2,"o":5.179,"t":"2026-09-23T09:15:00Z","v":600,"vw":5.173},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-09-23T10:00:00Z","v":200,"vw":5.19},{"c":5.21,"h":5.21,"l":5.2098,"n":2,"o":5.2098,"t":"2026-09-23T10:15:00Z","v":350,"vw":5.209886},{"c":5.191,"h":5.191,"l":5.191,"n":1,"o":5.191,"t":"2026-09-23T10:30:00Z","v":300,"vw":5.191},{"c":5.195,"h":5.195,"l":5.19,"n":2,"o":5.19,"t":"2026-09-23T10:45:00Z","v":7600,"vw":5.192368},{"c":5.17,"h":5.188,"l":5.17,"n":4,"o":5.188,"t":"2026-09-23T11:00:00Z","v":6441,"vw":5.180112},{"c":5.1682,"h":5.1682,"l":5.1682,"n":1,"o":5.1682,"t":"2026-09-23T11:15:00Z","v":300,"vw":5.1682},{"c":5.1318,"h":5.15,"l":5.13,"n":14,"o":5.15,"t":"2026-09-23T11:30:00Z","v":26402,"vw":5.132709},{"c":5.13,"h":5.1326,"l":5.13,"n":6,"o":5.1326,"t":"2026-09-23T11:45:00Z","v":5830,"vw":5.130319},{"c":5.14,"h":5.14,"l":5.13,"n":8,"o":5.13,"t":"2026-09-23T12:00:00Z","v":4065,"vw":5.132022},{"c":5.135,"h":5.14,"l":5.135,"n":7,"o":5.14,"t":"2026-09-23T12:15:00Z","v":3911,"vw":5.139357},{"c":5.13,"h":5.145,"l":5.13,"n":24,"o":5.1399,"t":"2026-09-23T12:30:00Z","v":18460,"vw":5.139971},{"c":5.13,"h":5.13,"l":5.13,"n":4,"o":5.13,"t":"2026-09-23T12:45:00Z","v":2000,"vw":5.13},{"c":5.1303,"h":5.1303,"l":5.13,"n":3,"o":5.13,"t":"2026-09-23T13:00:00Z","v":5100,"vw":5.130176},{"c":5.19,"h":5.21,"l":5.16,"n":87,"o":5.16,"t":"2026-09-23T13:15:00Z","v":53396,"vw":5.18075},{"c":5.25,"h":5.31,"l":5.16,"n":1330,"o":5.19,"t":"2026-09-23T13:30:00Z","v":1108960,"vw":5.232874},{"c":5.33,"h":5.35,"l":5.245,"n":835,"o":5.2571,"t":"2026-09-23T13:45:00Z","v":1286184,"vw":5.299827},{"c":5.235,"h":5.37,"l":5.21,"n":1119,"o":5.33,"t":"2026-09-23T14:00:00Z","v":2612028,"vw":5.307102},{"c":5.1801,"h":5.24,"l":5.18,"n":1305,"o":5.23,"t":"2026-09-23T14:15:00Z","v":3233402,"vw":5.207234},{"c":5.17,"h":5.1851,"l":5.1501,"n":844,"o":5.18,"t":"2026-09-23T14:30:00Z","v":2059894,"vw":5.173178},{"c":5.215,"h":5.239,"l":5.16,"n":882,"o":5.1671,"t":"2026-09-23T14:45:00Z","v":2496938,"vw":5.201937},{"c":5.185,"h":5.229,"l":5.18,"n":1059,"o":5.22,"t":"2026-09-23T15:00:00Z","v":3353907,"vw":5.211844},{"c":5.205,"h":5.2399,"l":5.17,"n":1225,"o":5.181,"t":"2026-09-23T15:15:00Z","v":2875220,"vw":5.204073},{"c":5.22,"h":5.22,"l":5.19,"n":941,"o":5.2,"t":"2026-09-23T15:30:00Z","v":2084557,"vw":5.201447},{"c":5.1999,"h":5.22,"l":5.19,"n":1423,"o":5.21,"t":"2026-09-23T15:45:00Z","v":2744214,"vw":5.204774},{"c":5.195,"h":5.215,"l":5.18,"n":831,"o":5.1999,"t":"2026-09-23T16:00:00Z","v":2014732,"vw":5.20036},{"c":5.1791,"h":5.1965,"l":5.17,"n":839,"o":5.195,"t":"2026-09-23T16:15:00Z","v":1603049,"vw":5.183372},{"c":5.1799,"h":5.2,"l":5.175,"n":786,"o":5.1799,"t":"2026-09-23T16:30:00Z","v":2146588,"vw":5.185857},{"c":5.1509,"h":5.1851,"l":5.14,"n":743,"o":5.18,"t":"2026-09-23T16:45:00Z","v":1926757,"vw":5.158891},{"c":5.1399,"h":5.16,"l":5.12,"n":592,"o":5.15,"t":"2026-09-23T17:00:00Z","v":1323101,"vw":5.140423},{"c":5.1501,"h":5.18,"l":5.135,"n":882,"o":5.139,"t":"2026-09-23T17:15:00Z","v":1125835,"vw":5.157115},{"c":5.1801,"h":5.195,"l":5.14,"n":739,"o":5.1501,"t":"2026-09-23T17:30:00Z","v":1718183,"vw":5.167766},{"c":5.1801,"h":5.19,"l":5.16,"n":452,"o":5.19,"t":"2026-09-23T17:45:00Z","v":1244308,"vw":5.17667},{"c":5.18,"h":5.2,"l":5.17,"n":1236,"o":5.1851,"t":"2026-09-23T18:00:00Z","v":1244078,"vw":5.181928},{"c":5.18,"h":5.2,"l":5.17,"n":366,"o":5.18,"t":"2026-09-23T18:15:00Z","v":739942,"vw":5.184655},{"c":5.1912,"h":5.2,"l":5.16,"n":691,"o":5.185,"t":"2026-09-23T18:30:00Z","v":1967629,"vw":5.179932},{"c":5.1848,"h":5.1999,"l":5.17,"n":658,"o":5.1999,"t":"2026-09-23T18:45:00Z","v":1090287,"vw":5.186919},{"c":5.195,"h":5.2,"l":5.17,"n":275,"o":5.18,"t":"2026-09-23T19:00:00Z","v":557725,"vw":5.181762},{"c":5.185,"h":5.2,"l":5.18,"n":207,"o":5.1901,"t":"2026-09-23T19:15:00Z","v":645288,"vw":5.18952},{"c":5.17,"h":5.1999,"l":5.165,"n":332,"o":5.185,"t":"2026-09-23T19:30:00Z","v":825548,"vw":5.181102},{"c":5.2,"h":5.2,"l":5.165,"n":439,"o":5.175,"t":"2026-09-23T19:45:00Z","v":1543408,"vw":5.184339},{"c":5.19,"h":5.2,"l":5.19,"n":6,"o":5.2,"t":"2026-09-23T20:00:00Z","v":66202,"vw":5.190106},{"c":5.19,"h":5.19,"l":5.19,"n":5,"o":5.19,"t":"2026-09-23T20:15:00Z","v":19252,"vw":5.19},{"c":5.19,"h":5.19,"l":5.1801,"n":2,"o":5.1801,"t":"2026-09-23T20:30:00Z","v":1100,"vw":5.1846},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-09-23T21:15:00Z","v":4500,"vw":5.19},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-09-23T21:30:00Z","v":50000,"vw":5.19},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-09-23T21:45:00Z","v":1200,"vw":5.18},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-09-23T22:15:00Z","v":1000,"vw":5.19},{"c":5.19,"h":5.19,"l":5.1801,"n":6,"o":5.19,"t":"2026-09-23T22:30:00Z","v":4799,"vw":5.189369},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-09-23T22:45:00Z","v":2236,"vw":5.19},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-09-23T23:15:00Z","v":1700,"vw":5.19},{"c":5.2,"h":5.2,"l":5.1903,"n":4,"o":5.1917,"t":"2026-09-23T23:30:00Z","v":20460,"vw":5.199819},{"c":5.14,"h":5.21,"l":5.12,"n":50,"o":5.17,"t":"2026-09-24T08:00:00Z","v":17256,"vw":5.159858},{"c":5.14,"h":5.14,"l":5.13,"n":8,"o":5.13,"t":"2026-09-24T08:15:00Z","v":1737,"vw":5.13697},{"c":5.08,"h":5.1111,"l":5.08,"n":2,"o":5.1111,"t":"2026-09-24T08:30:00Z","v":655,"vw":5.104215},{"c":5.07,"h":5.07,"l":5.0601,"n":9,"o":5.0601,"t":"2026-09-24T08:45:00Z","v":1865,"vw":5.06886},{"c":5.08,"h":5.08,"l":5.0702,"n":4,"o":5.0702,"t":"2026-09-24T09:00:00Z","v":4800,"vw":5.07755},{"c":5.09,"h":5.09,"l":5.09,"n":3,"o":5.09,"t":"2026-09-24T09:15:00Z","v":2500,"vw":5.09},{"c":5.04,"h":5.05,"l":5.04,"n":19,"o":5.05,"t":"2026-09-24T09:30:00Z","v":3050,"vw":5.040351},{"c":5.06,"h":5.07,"l":5.06,"n":14,"o":5.07,"t":"2026-09-24T10:00:00Z","v":11629,"vw":5.061658},{"c":5.07,"h":5.075,"l":5.07,"n":21,"o":5.07,"t":"2026-09-24T10:15:00Z","v":14482,"vw":5.070326},{"c":5.1,"h":5.1,"l":5.07,"n":10,"o":5.07,"t":"2026-09-24T10:30:00Z","v":4148,"vw":5.080326},{"c":5.095,"h":5.1,"l":5.095,"n":28,"o":5.1,"t":"2026-09-24T10:45:00Z","v":26931,"vw":5.098996},{"c":5.1,"h":5.11,"l":5.1,"n":31,"o":5.1,"t":"2026-09-24T11:00:00Z","v":26099,"vw":5.102476},{"c":5.11,"h":5.12,"l":5.11,"n":12,"o":5.11,"t":"2026-09-24T11:15:00Z","v":9557,"vw":5.113214},{"c":5.09,"h":5.1,"l":5.09,"n":3,"o":5.1,"t":"2026-09-24T11:30:00Z","v":11200,"vw":5.091071},{"c":5.09,"h":5.09,"l":5.09,"n":3,"o":5.09,"t":"2026-09-24T11:45:00Z","v":634,"vw":5.09},{"c":5.1,"h":5.1,"l":5.0885,"n":7,"o":5.1,"t":"2026-09-24T12:00:00Z","v":7188,"vw":5.096396},{"c":5.1,"h":5.12,"l":5.1,"n":46,"o":5.11,"t":"2026-09-24T12:15:00Z","v":19037,"vw":5.111678},{"c":5.099,"h":5.099,"l":5.08,"n":26,"o":5.09,"t":"2026-09-24T12:30:00Z","v":9380,"vw":5.088553},{"c":5.1,"h":5.1,"l":5.09,"n":9,"o":5.09,"t":"2026-09-24T12:45:00Z","v":10409,"vw":5.090481},{"c":5.1,"h":5.11,"l":5.1,"n":5,"o":5.11,"t":"2026-09-24T13:00:00Z","v":6009,"vw":5.100167},{"c":5.12,"h":5.13,"l":5.08,"n":133,"o":5.11,"t":"2026-09-24T13:15:00Z","v":176038,"vw":5.099929},{"c":5.14,"h":5.15,"l":5.09,"n":824,"o":5.12,"t":"2026-09-24T13:30:00Z","v":934459,"vw":5.125572},{"c":5.155,"h":5.1699,"l":5.1098,"n":524,"o":5.14,"t":"2026-09-24T13:45:00Z","v":1080284,"vw":5.142297},{"c":5.175,"h":5.18,"l":5.1508,"n":453,"o":5.1508,"t":"2026-09-24T14:00:00Z","v":1369352,"vw":5.170258},{"c":5.1399,"h":5.175,"l":5.08,"n":863,"o":5.1701,"t":"2026-09-24T14:15:00Z","v":2470155,"vw":5.140418},{"c":5.11,"h":5.16,"l":5.11,"n":609,"o":5.1397,"t":"2026-09-24T14:30:00Z","v":1902491,"vw":5.136931},{"c":5.105,"h":5.135,"l":5.09,"n":554,"o":5.1112,"t":"2026-09-24T14:45:00Z","v":1745094,"vw":5.111222},{"c":5.0899,"h":5.115,"l":5.08,"n":859,"o":5.1001,"t":"2026-09-24T15:00:00Z","v":2905921,"vw":5.096397},{"c":5.0999,"h":5.12,"l":5.08,"n":455,"o":5.0801,"t":"2026-09-24T15:15:00Z","v":1452803,"vw":5.099769},{"c":5.0999,"h":5.105,"l":5.08,"n":587,"o":5.09,"t":"2026-09-24T15:30:00Z","v":1953655,"vw":5.095083},{"c":5.0999,"h":5.11,"l":5.08,"n":762,"o":5.1,"t":"2026-09-24T15:45:00Z","v":2570924,"vw":5.098274},{"c":5.08,"h":5.1,"l":5.07,"n":343,"o":5.09,"t":"2026-09-24T16:00:00Z","v":1164003,"vw":5.087721},{"c":5.1898,"h":5.2,"l":5.085,"n":910,"o":5.085,"t":"2026-09-24T16:15:00Z","v":2261247,"vw":5.162733},{"c":5.221,"h":5.28,"l":5.17,"n":941,"o":5.19,"t":"2026-09-24T16:30:00Z","v":3216757,"vw":5.217205},{"c":5.25,"h":5.27,"l":5.225,"n":1100,"o":5.225,"t":"2026-09-24T16:45:00Z","v":3991986,"vw":5.250769},{"c":5.25,"h":5.265,"l":5.22,"n":1359,"o":5.25,"t":"2026-09-24T17:00:00Z","v":5514875,"vw":5.245289},{"c":5.2101,"h":5.25,"l":5.2,"n":554,"o":5.25,"t":"2026-09-24T17:15:00Z","v":1840463,"vw":5.227451},{"c":5.2012,"h":5.22,"l":5.1912,"n":548,"o":5.2101,"t":"2026-09-24T17:30:00Z","v":1696944,"vw":5.203922},{"c":5.1801,"h":5.21,"l":5.1701,"n":423,"o":5.205,"t":"2026-09-24T17:45:00Z","v":1498417,"vw":5.192527},{"c":5.16,"h":5.185,"l":5.135,"n":466,"o":5.185,"t":"2026-09-24T18:00:00Z","v":1574972,"vw":5.156284},{"c":5.185,"h":5.19,"l":5.16,"n":472,"o":5.17,"t":"2026-09-24T18:15:00Z","v":1643693,"vw":5.177576},{"c":5.175,"h":5.1999,"l":5.165,"n":367,"o":5.19,"t":"2026-09-24T18:30:00Z","v":1346592,"vw":5.177858},{"c":5.1899,"h":5.2,"l":5.175,"n":506,"o":5.1799,"t":"2026-09-24T18:45:00Z","v":1802077,"vw":5.185163},{"c":5.14,"h":5.19,"l":5.14,"n":477,"o":5.1899,"t":"2026-09-24T19:00:00Z","v":1650113,"vw":5.163948},{"c":5.1751,"h":5.185,"l":5.145,"n":573,"o":5.145,"t":"2026-09-24T19:15:00Z","v":2306995,"vw":5.169617},{"c":5.165,"h":5.19,"l":5.16,"n":390,"o":5.1799,"t":"2026-09-24T19:30:00Z","v":1325447,"vw":5.178732},{"c":5.13,"h":5.1925,"l":5.12,"n":935,"o":5.1681,"t":"2026-09-24T19:45:00Z","v":2300762,"vw":5.161059},{"c":5.1198,"h":5.13,"l":5.11,"n":33,"o":5.13,"t":"2026-09-24T20:00:00Z","v":43167,"vw":5.115572},{"c":5.12,"h":5.13,"l":5.115,"n":18,"o":5.12,"t":"2026-09-24T20:15:00Z","v":52090,"vw":5.118965},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-09-24T20:30:00Z","v":3600,"vw":5.12},{"c":5.1203,"h":5.1203,"l":5.1203,"n":1,"o":5.1203,"t":"2026-09-24T21:00:00Z","v":100,"vw":5.1203},{"c":5.1298,"h":5.1298,"l":5.1298,"n":1,"o":5.1298,"t":"2026-09-24T22:15:00Z","v":500,"vw":5.1298},{"c":5.1298,"h":5.1298,"l":5.1298,"n":1,"o":5.1298,"t":"2026-09-24T22:45:00Z","v":200,"vw":5.1298},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-09-24T23:45:00Z","v":20008,"vw":5.13},{"c":5.21,"h":5.23,"l":5.18,"n":11,"o":5.18,"t":"2026-09-25T08:00:00Z","v":4506,"vw":5.194601},{"c":5.22,"h":5.22,"l":5.22,"n":9,"o":5.22,"t":"2026-09-25T08:15:00Z","v":6510,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":12,"o":5.22,"t":"2026-09-25T08:30:00Z","v":7125,"vw":5.22},{"c":5.23,"h":5.23,"l":5.23,"n":15,"o":5.23,"t":"2026-09-25T08:45:00Z","v":4001,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-09-25T09:00:00Z","v":1000,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":8,"o":5.23,"t":"2026-09-25T09:15:00Z","v":11825,"vw":5.23},{"c":5.22,"h":5.23,"l":5.22,"n":4,"o":5.23,"t":"2026-09-25T09:30:00Z","v":4100,"vw":5.229512},{"c":5.2182,"h":5.2182,"l":5.2182,"n":1,"o":5.2182,"t":"2026-09-25T10:00:00Z","v":103,"vw":5.2182},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-09-25T10:30:00Z","v":100,"vw":5.22},{"c":5.2182,"h":5.22,"l":5.2182,"n":3,"o":5.22,"t":"2026-09-25T10:45:00Z","v":10572,"vw":5.21996},{"c":5.23,"h":5.23,"l":5.21,"n":15,"o":5.21,"t":"2026-09-25T11:00:00Z","v":11107,"vw":5.216504},{"c":5.2385,"h":5.24,"l":5.23,"n":49,"o":5.23,"t":"2026-09-25T11:15:00Z","v":48234,"vw":5.230491},{"c":5.25,"h":5.25,"l":5.23,"n":20,"o":5.23,"t":"2026-09-25T11:30:00Z","v":22381,"vw":5.247847},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-09-25T11:45:00Z","v":401,"vw":5.25},{"c":5.23,"h":5.2474,"l":5.23,"n":25,"o":5.2474,"t":"2026-09-25T12:00:00Z","v":18543,"vw":5.230129},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-09-25T12:15:00Z","v":3800,"vw":5.22},{"c":5.21,"h":5.23,"l":5.21,"n":16,"o":5.23,"t":"2026-09-25T12:30:00Z","v":5722,"vw":5.221413},{"c":5.21,"h":5.22,"l":5.21,"n":34,"o":5.22,"t":"2026-09-25T12:45:00Z","v":8293,"vw":5.217927},{"c":5.22,"h":5.27,"l":5.08,"n":1280,"o":5.21,"t":"2026-09-25T13:00:00Z","v":741627,"vw":5.140516},{"c":5.31,"h":5.33,"l":5.2097,"n":317,"o":5.2097,"t":"2026-09-25T13:15:00Z","v":305053,"vw":5.291104},{"c":5.005,"h":5.36,"l":4.9,"n":3234,"o":5.31,"t":"2026-09-25T13:30:00Z","v":4538327,"vw":5.060765},{"c":4.9699,"h":5.1,"l":4.96,"n":937,"o":5.01,"t":"2026-09-25T13:45:00Z","v":1989170,"vw":5.032147},{"c":4.92,"h":5.045,"l":4.915,"n":954,"o":4.98,"t":"2026-09-25T14:00:00Z","v":2451394,"vw":4.974852},{"c":4.925,"h":5.0299,"l":4.9,"n":1093,"o":4.91,"t":"2026-09-25T14:15:00Z","v":3215953,"vw":4.962331},{"c":4.85,"h":4.94,"l":4.85,"n":892,"o":4.9291,"t":"2026-09-25T14:30:00Z","v":2475410,"vw":4.909074},{"c":4.955,"h":4.96,"l":4.85,"n":1106,"o":4.86,"t":"2026-09-25T14:45:00Z","v":3467246,"vw":4.907484},{"c":4.9312,"h":5.005,"l":4.92,"n":819,"o":4.955,"t":"2026-09-25T15:00:00Z","v":2508848,"vw":4.973541},{"c":4.925,"h":4.9399,"l":4.9,"n":797,"o":4.9301,"t":"2026-09-25T15:15:00Z","v":2474240,"vw":4.921749},{"c":4.925,"h":4.945,"l":4.92,"n":808,"o":4.93,"t":"2026-09-25T15:30:00Z","v":2651344,"vw":4.933683},{"c":4.995,"h":4.995,"l":4.92,"n":831,"o":4.93,"t":"2026-09-25T15:45:00Z","v":2756170,"vw":4.956584},{"c":5.025,"h":5.03,"l":4.9901,"n":780,"o":5,"t":"2026-09-25T16:00:00Z","v":2667989,"vw":5.011259},{"c":4.9801,"h":5.0389,"l":4.94,"n":751,"o":5.0289,"t":"2026-09-25T16:15:00Z","v":2540528,"vw":4.98194},{"c":4.96,"h":4.985,"l":4.94,"n":521,"o":4.985,"t":"2026-09-25T16:30:00Z","v":1785711,"vw":4.962313},{"c":4.9699,"h":4.99,"l":4.95,"n":516,"o":4.961,"t":"2026-09-25T16:45:00Z","v":1680964,"vw":4.967093},{"c":4.9601,"h":4.98,"l":4.955,"n":278,"o":4.9611,"t":"2026-09-25T17:00:00Z","v":778340,"vw":4.966543},{"c":4.9889,"h":5,"l":4.96,"n":461,"o":4.965,"t":"2026-09-25T17:15:00Z","v":1498593,"vw":4.980173},{"c":4.9889,"h":5.005,"l":4.975,"n":503,"o":4.98,"t":"2026-09-25T17:30:00Z","v":1556065,"vw":4.989639},{"c":5.0099,"h":5.01,"l":4.975,"n":537,"o":4.9801,"t":"2026-09-25T17:45:00Z","v":1643010,"vw":4.992062},{"c":5.02,"h":5.0286,"l":5.001,"n":235,"o":5.01,"t":"2026-09-25T18:00:00Z","v":567880,"vw":5.014024},{"c":4.985,"h":5.025,"l":4.975,"n":307,"o":5.0212,"t":"2026-09-25T18:15:00Z","v":859783,"vw":5.001375},{"c":4.9901,"h":5.0185,"l":4.9701,"n":528,"o":4.99,"t":"2026-09-25T18:30:00Z","v":1642199,"vw":4.99077},{"c":4.9601,"h":4.9987,"l":4.96,"n":202,"o":4.9987,"t":"2026-09-25T18:45:00Z","v":611334,"vw":4.979173},{"c":4.965,"h":4.97,"l":4.9501,"n":496,"o":4.9689,"t":"2026-09-25T19:00:00Z","v":1606410,"vw":4.961156},{"c":4.9499,"h":4.975,"l":4.945,"n":410,"o":4.96,"t":"2026-09-25T19:15:00Z","v":1130850,"vw":4.96195},{"c":4.955,"h":4.96,"l":4.935,"n":324,"o":4.95,"t":"2026-09-25T19:30:00Z","v":980297,"vw":4.94572},{"c":4.9691,"h":4.99,"l":4.955,"n":516,"o":4.96,"t":"2026-09-25T19:45:00Z","v":1962855,"vw":4.973234},{"c":4.97,"h":4.97,"l":4.96,"n":21,"o":4.97,"t":"2026-09-25T20:00:00Z","v":17335,"vw":4.968827},{"c":4.97,"h":4.97,"l":4.961,"n":4,"o":4.97,"t":"2026-09-25T20:15:00Z","v":3300,"vw":4.967273},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-09-25T21:00:00Z","v":3000,"vw":4.97},{"c":4.99,"h":4.99,"l":4.9687,"n":12,"o":4.9687,"t":"2026-09-25T21:15:00Z","v":5168,"vw":4.975733},{"c":4.99,"h":4.99,"l":4.99,"n":6,"o":4.99,"t":"2026-09-25T22:00:00Z","v":5000,"vw":4.99},{"c":4.9891,"h":4.99,"l":4.9891,"n":4,"o":4.99,"t":"2026-09-25T22:30:00Z","v":710,"vw":4.989614},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-09-25T23:00:00Z","v":100,"vw":4.97},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-09-25T23:30:00Z","v":250,"vw":4.99},{"c":4.9701,"h":4.9701,"l":4.9701,"n":2,"o":4.9701,"t":"2026-09-25T23:45:00Z","v":520,"vw":4.9701},{"c":4.8993,"h":4.93,"l":4.88,"n":27,"o":4.88,"t":"2026-09-28T08:00:00Z","v":86321,"vw":4.9099},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-09-28T08:15:00Z","v":109,"vw":4.88},{"c":4.865,"h":4.88,"l":4.86,"n":11,"o":4.88,"t":"2026-09-28T08:30:00Z","v":1851,"vw":4.868148},{"c":4.87,"h":4.875,"l":4.8601,"n":13,"o":4.8601,"t":"2026-09-28T08:45:00Z","v":7920,"vw":4.866873},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-09-28T09:00:00Z","v":601,"vw":4.86},{"c":4.87,"h":4.87,"l":4.8698,"n":2,"o":4.8698,"t":"2026-09-28T09:15:00Z","v":893,"vw":4.869944},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-09-28T10:00:00Z","v":501,"vw":4.89},{"c":4.895,"h":4.895,"l":4.895,"n":1,"o":4.895,"t":"2026-09-28T10:30:00Z","v":200,"vw":4.895},{"c":4.905,"h":4.905,"l":4.905,"n":3,"o":4.905,"t":"2026-09-28T10:45:00Z","v":1262,"vw":4.905},{"c":4.9,"h":4.92,"l":4.9,"n":56,"o":4.9,"t":"2026-09-28T11:00:00Z","v":35226,"vw":4.906569},{"c":4.92,"h":4.92,"l":4.9,"n":54,"o":4.9,"t":"2026-09-28T11:15:00Z","v":9798,"vw":4.905359},{"c":4.92,"h":4.9299,"l":4.9119,"n":20,"o":4.9299,"t":"2026-09-28T11:30:00Z","v":16194,"vw":4.92257},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-09-28T11:45:00Z","v":400,"vw":4.92},{"c":4.92,"h":4.94,"l":4.92,"n":143,"o":4.92,"t":"2026-09-28T12:00:00Z","v":85051,"vw":4.928243},{"c":4.92,"h":4.93,"l":4.92,"n":9,"o":4.93,"t":"2026-09-28T12:15:00Z","v":13300,"vw":4.925188},{"c":4.92,"h":4.92,"l":4.91,"n":13,"o":4.91,"t":"2026-09-28T12:30:00Z","v":5161,"vw":4.912685},{"c":4.92,"h":4.93,"l":4.92,"n":12,"o":4.93,"t":"2026-09-28T12:45:00Z","v":6152,"vw":4.927733},{"c":4.91,"h":4.92,"l":4.9,"n":19,"o":4.92,"t":"2026-09-28T13:00:00Z","v":10305,"vw":4.913988},{"c":4.86,"h":4.91,"l":4.86,"n":72,"o":4.91,"t":"2026-09-28T13:15:00Z","v":89388,"vw":4.888806},{"c":4.7,"h":4.89,"l":4.7,"n":1510,"o":4.86,"t":"2026-09-28T13:30:00Z","v":1475865,"vw":4.80296},{"c":4.73,"h":4.75,"l":4.66,"n":599,"o":4.7099,"t":"2026-09-28T13:45:00Z","v":1107885,"vw":4.717517},{"c":4.6701,"h":4.73,"l":4.66,"n":700,"o":4.73,"t":"2026-09-28T14:00:00Z","v":1685449,"vw":4.68813},{"c":4.675,"h":4.69,"l":4.66,"n":480,"o":4.6799,"t":"2026-09-28T14:15:00Z","v":1086341,"vw":4.675046},{"c":4.632,"h":4.7,"l":4.63,"n":695,"o":4.675,"t":"2026-09-28T14:30:00Z","v":1877594,"vw":4.673176},{"c":4.6499,"h":4.6589,"l":4.62,"n":1027,"o":4.63,"t":"2026-09-28T14:45:00Z","v":2976814,"vw":4.637836},{"c":4.655,"h":4.67,"l":4.64,"n":854,"o":4.6498,"t":"2026-09-28T15:00:00Z","v":2337768,"vw":4.656033},{"c":4.655,"h":4.67,"l":4.64,"n":613,"o":4.6501,"t":"2026-09-28T15:15:00Z","v":1912676,"vw":4.653053},{"c":4.635,"h":4.655,"l":4.63,"n":540,"o":4.6501,"t":"2026-09-28T15:30:00Z","v":1437579,"vw":4.644896},{"c":4.6501,"h":4.66,"l":4.63,"n":403,"o":4.635,"t":"2026-09-28T15:45:00Z","v":1023849,"vw":4.642869},{"c":4.645,"h":4.66,"l":4.64,"n":621,"o":4.655,"t":"2026-09-28T16:00:00Z","v":1738250,"vw":4.650077},{"c":4.71,"h":4.72,"l":4.645,"n":1057,"o":4.645,"t":"2026-09-28T16:15:00Z","v":3965520,"vw":4.691141},{"c":4.6499,"h":4.71,"l":4.645,"n":582,"o":4.709,"t":"2026-09-28T16:30:00Z","v":2166358,"vw":4.681687},{"c":4.635,"h":4.65,"l":4.63,"n":516,"o":4.645,"t":"2026-09-28T16:45:00Z","v":1310118,"vw":4.639578},{"c":4.6509,"h":4.6664,"l":4.62,"n":573,"o":4.631,"t":"2026-09-28T17:00:00Z","v":1733498,"vw":4.638859},{"c":4.63,"h":4.66,"l":4.62,"n":377,"o":4.655,"t":"2026-09-28T17:15:00Z","v":1151103,"vw":4.637993},{"c":4.625,"h":4.63,"l":4.61,"n":625,"o":4.625,"t":"2026-09-28T17:30:00Z","v":1997076,"vw":4.622362},{"c":4.63,"h":4.64,"l":4.62,"n":151,"o":4.6299,"t":"2026-09-28T17:45:00Z","v":532015,"vw":4.629799},{"c":4.645,"h":4.65,"l":4.61,"n":283,"o":4.6299,"t":"2026-09-28T18:00:00Z","v":843932,"vw":4.63458},{"c":4.62,"h":4.6466,"l":4.62,"n":68,"o":4.64,"t":"2026-09-28T18:15:00Z","v":210237,"vw":4.633645},{"c":4.625,"h":4.63,"l":4.61,"n":357,"o":4.62,"t":"2026-09-28T18:30:00Z","v":1229148,"vw":4.619957},{"c":4.63,"h":4.64,"l":4.62,"n":256,"o":4.6209,"t":"2026-09-28T18:45:00Z","v":876620,"vw":4.628726},{"c":4.585,"h":4.625,"l":4.57,"n":743,"o":4.625,"t":"2026-09-28T19:00:00Z","v":2714774,"vw":4.594153},{"c":4.585,"h":4.6,"l":4.58,"n":413,"o":4.585,"t":"2026-09-28T19:15:00Z","v":1352210,"vw":4.590942},{"c":4.595,"h":4.6,"l":4.57,"n":482,"o":4.5801,"t":"2026-09-28T19:30:00Z","v":1775064,"vw":4.583762},{"c":4.575,"h":4.6,"l":4.56,"n":455,"o":4.595,"t":"2026-09-28T19:45:00Z","v":1639891,"vw":4.574728},{"c":4.57,"h":4.58,"l":4.57,"n":27,"o":4.57,"t":"2026-09-28T20:00:00Z","v":30664,"vw":4.579335},{"c":4.5785,"h":4.5785,"l":4.5717,"n":2,"o":4.5717,"t":"2026-09-28T20:15:00Z","v":1319,"vw":4.576855},{"c":4.5775,"h":4.58,"l":4.5701,"n":5,"o":4.58,"t":"2026-09-28T20:30:00Z","v":1321,"vw":4.571734},{"c":4.58,"h":4.58,"l":4.57,"n":7,"o":4.57,"t":"2026-09-28T20:45:00Z","v":5830,"vw":4.571379},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-28T21:00:00Z","v":200,"vw":4.59},{"c":4.5892,"h":4.5892,"l":4.5892,"n":1,"o":4.5892,"t":"2026-09-28T21:15:00Z","v":116,"vw":4.5892},{"c":4.58,"h":4.58,"l":4.58,"n":3,"o":4.58,"t":"2026-09-28T22:00:00Z","v":308,"vw":4.58},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-28T22:15:00Z","v":2200,"vw":4.6},{"c":4.6,"h":4.6,"l":4.5999,"n":2,"o":4.5999,"t":"2026-09-28T22:30:00Z","v":632,"vw":4.599979},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-28T22:45:00Z","v":3000,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-28T23:15:00Z","v":500,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-28T23:30:00Z","v":414,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-28T23:45:00Z","v":100,"vw":4.6},{"c":4.61,"h":4.61,"l":4.53,"n":27,"o":4.56,"t":"2026-09-29T08:00:00Z","v":13139,"vw":4.573731},{"c":4.61,"h":4.62,"l":4.61,"n":8,"o":4.61,"t":"2026-09-29T08:15:00Z","v":1223,"vw":4.615694},{"c":4.6,"h":4.6,"l":4.595,"n":5,"o":4.6,"t":"2026-09-29T08:30:00Z","v":3089,"vw":4.597569},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-29T09:00:00Z","v":2000,"vw":4.59},{"c":4.5798,"h":4.59,"l":4.5798,"n":2,"o":4.59,"t":"2026-09-29T09:15:00Z","v":719,"vw":4.581219},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-29T09:30:00Z","v":200,"vw":4.58},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-09-29T09:45:00Z","v":4330,"vw":4.59},{"c":4.5982,"h":4.5982,"l":4.5982,"n":1,"o":4.5982,"t":"2026-09-29T10:00:00Z","v":200,"vw":4.5982},{"c":4.61,"h":4.61,"l":4.61,"n":6,"o":4.61,"t":"2026-09-29T10:15:00Z","v":2000,"vw":4.61},{"c":4.6091,"h":4.6098,"l":4.6091,"n":2,"o":4.6098,"t":"2026-09-29T10:30:00Z","v":1034,"vw":4.609168},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-09-29T10:45:00Z","v":700,"vw":4.61},{"c":4.62,"h":4.6275,"l":4.62,"n":2,"o":4.6275,"t":"2026-09-29T11:00:00Z","v":1100,"vw":4.626818},{"c":4.6075,"h":4.6075,"l":4.6074,"n":2,"o":4.6074,"t":"2026-09-29T11:15:00Z","v":1000,"vw":4.60745},{"c":4.615,"h":4.62,"l":4.608,"n":6,"o":4.61,"t":"2026-09-29T11:45:00Z","v":5783,"vw":4.616961},{"c":4.6175,"h":4.6274,"l":4.6175,"n":5,"o":4.6274,"t":"2026-09-29T12:00:00Z","v":9787,"vw":4.620458},{"c":4.6197,"h":4.6197,"l":4.6197,"n":1,"o":4.6197,"t":"2026-09-29T12:15:00Z","v":100,"vw":4.6197},{"c":4.61,"h":4.6175,"l":4.6098,"n":40,"o":4.61,"t":"2026-09-29T12:30:00Z","v":20538,"vw":4.610032},{"c":4.61,"h":4.62,"l":4.61,"n":11,"o":4.615,"t":"2026-09-29T12:45:00Z","v":6467,"vw":4.614132},{"c":4.6,"h":4.6,"l":4.5915,"n":45,"o":4.6,"t":"2026-09-29T13:00:00Z","v":23963,"vw":4.599923},{"c":4.6,"h":4.61,"l":4.58,"n":51,"o":4.6074,"t":"2026-09-29T13:15:00Z","v":24219,"vw":4.599713},{"c":4.4499,"h":4.6,"l":4.439,"n":1009,"o":4.595,"t":"2026-09-29T13:30:00Z","v":1323431,"vw":4.496948},{"c":4.445,"h":4.47,"l":4.44,"n":445,"o":4.4409,"t":"2026-09-29T13:45:00Z","v":1018356,"vw":4.45423},{"c":4.4999,"h":4.509,"l":4.445,"n":1239,"o":4.4464,"t":"2026-09-29T14:00:00Z","v":3678910,"vw":4.482473},{"c":4.5,"h":4.525,"l":4.48,"n":812,"o":4.4999,"t":"2026-09-29T14:15:00Z","v":2946068,"vw":4.50465},{"c":4.515,"h":4.535,"l":4.495,"n":556,"o":4.5099,"t":"2026-09-29T14:30:00Z","v":1773973,"vw":4.517609},{"c":4.495,"h":4.52,"l":4.48,"n":931,"o":4.51,"t":"2026-09-29T14:45:00Z","v":2423332,"vw":4.503676},{"c":4.4999,"h":4.505,"l":4.48,"n":968,"o":4.491,"t":"2026-09-29T15:00:00Z","v":2660649,"vw":4.491902},{"c":4.4738,"h":4.51,"l":4.4601,"n":1022,"o":4.495,"t":"2026-09-29T15:15:00Z","v":2779060,"vw":4.48087},{"c":4.4983,"h":4.5,"l":4.47,"n":869,"o":4.4701,"t":"2026-09-29T15:30:00Z","v":2157760,"vw":4.488473},{"c":4.4999,"h":4.5088,"l":4.485,"n":791,"o":4.4901,"t":"2026-09-29T15:45:00Z","v":2282983,"vw":4.49354},{"c":4.465,"h":4.495,"l":4.4601,"n":266,"o":4.495,"t":"2026-09-29T16:00:00Z","v":609150,"vw":4.482376},{"c":4.4799,"h":4.48,"l":4.46,"n":520,"o":4.465,"t":"2026-09-29T16:15:00Z","v":1355288,"vw":4.470386},{"c":4.455,"h":4.47,"l":4.45,"n":189,"o":4.47,"t":"2026-09-29T16:30:00Z","v":756926,"vw":4.458581},{"c":4.4386,"h":4.46,"l":4.42,"n":577,"o":4.45,"t":"2026-09-29T16:45:00Z","v":1416014,"vw":4.444338},{"c":4.445,"h":4.45,"l":4.43,"n":463,"o":4.435,"t":"2026-09-29T17:00:00Z","v":1705916,"vw":4.44011},{"c":4.4499,"h":4.46,"l":4.43,"n":718,"o":4.44,"t":"2026-09-29T17:15:00Z","v":2182960,"vw":4.444886},{"c":4.455,"h":4.46,"l":4.44,"n":506,"o":4.45,"t":"2026-09-29T17:30:00Z","v":1638493,"vw":4.45033},{"c":4.455,"h":4.4683,"l":4.4517,"n":328,"o":4.46,"t":"2026-09-29T17:45:00Z","v":1219825,"vw":4.460111},{"c":4.495,"h":4.495,"l":4.455,"n":415,"o":4.455,"t":"2026-09-29T18:00:00Z","v":1639978,"vw":4.48022},{"c":4.495,"h":4.5,"l":4.485,"n":323,"o":4.495,"t":"2026-09-29T18:15:00Z","v":1231732,"vw":4.493078},{"c":4.4899,"h":4.505,"l":4.48,"n":338,"o":4.49,"t":"2026-09-29T18:30:00Z","v":1451544,"vw":4.494896},{"c":4.4901,"h":4.5,"l":4.48,"n":158,"o":4.4899,"t":"2026-09-29T18:45:00Z","v":654679,"vw":4.489938},{"c":4.485,"h":4.5,"l":4.475,"n":133,"o":4.495,"t":"2026-09-29T19:00:00Z","v":518409,"vw":4.484876},{"c":4.455,"h":4.4883,"l":4.455,"n":266,"o":4.485,"t":"2026-09-29T19:15:00Z","v":1019831,"vw":4.470205},{"c":4.4599,"h":4.46,"l":4.445,"n":235,"o":4.455,"t":"2026-09-29T19:30:00Z","v":798406,"vw":4.450789},{"c":4.46,"h":4.47,"l":4.44,"n":523,"o":4.455,"t":"2026-09-29T19:45:00Z","v":2108383,"vw":4.455754},{"c":4.4699,"h":4.47,"l":4.45,"n":10,"o":4.45,"t":"2026-09-29T20:00:00Z","v":3157,"vw":4.467233},{"c":4.48,"h":4.48,"l":4.4797,"n":3,"o":4.4797,"t":"2026-09-29T20:30:00Z","v":402,"vw":4.479898},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-09-29T20:45:00Z","v":350,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-09-29T21:15:00Z","v":500,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-09-29T21:30:00Z","v":3000,"vw":4.48},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-09-29T22:00:00Z","v":205,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-09-29T22:15:00Z","v":9000,"vw":4.49},{"c":4.4803,"h":4.49,"l":4.4803,"n":2,"o":4.49,"t":"2026-09-29T22:45:00Z","v":41888,"vw":4.480995},{"c":4.485,"h":4.49,"l":4.485,"n":3,"o":4.49,"t":"2026-09-29T23:00:00Z","v":905,"vw":4.489254},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-09-29T23:15:00Z","v":200,"vw":4.49},{"c":4.51,"h":4.51,"l":4.48,"n":7,"o":4.48,"t":"2026-09-30T08:00:00Z","v":2955,"vw":4.503793},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-09-30T08:45:00Z","v":817,"vw":4.49},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-09-30T09:00:00Z","v":1850,"vw":4.48},{"c":4.47,"h":4.48,"l":4.47,"n":8,"o":4.48,"t":"2026-09-30T09:30:00Z","v":2577,"vw":4.472397},{"c":4.4784,"h":4.4784,"l":4.47,"n":2,"o":4.47,"t":"2026-09-30T09:45:00Z","v":1120,"vw":4.4709},{"c":4.46,"h":4.46,"l":4.46,"n":17,"o":4.46,"t":"2026-09-30T10:00:00Z","v":2300,"vw":4.46},{"c":4.455,"h":4.46,"l":4.455,"n":6,"o":4.459,"t":"2026-09-30T10:15:00Z","v":9563,"vw":4.456445},{"c":4.4,"h":4.455,"l":4.37,"n":303,"o":4.45,"t":"2026-09-30T10:30:00Z","v":244241,"vw":4.415342},{"c":4.42,"h":4.42,"l":4.39,"n":41,"o":4.39,"t":"2026-09-30T10:45:00Z","v":29822,"vw":4.398271},{"c":4.38,"h":4.41,"l":4.38,"n":34,"o":4.41,"t":"2026-09-30T11:00:00Z","v":27727,"vw":4.39435},{"c":4.38,"h":4.38,"l":4.3776,"n":22,"o":4.38,"t":"2026-09-30T11:15:00Z","v":7737,"vw":4.379667},{"c":4.4,"h":4.4099,"l":4.3985,"n":30,"o":4.4,"t":"2026-09-30T11:30:00Z","v":15335,"vw":4.40016},{"c":4.3711,"h":4.4,"l":4.3711,"n":9,"o":4.4,"t":"2026-09-30T11:45:00Z","v":3345,"vw":4.39061},{"c":4.38,"h":4.38,"l":4.37,"n":13,"o":4.38,"t":"2026-09-30T12:00:00Z","v":3320,"vw":4.378176},{"c":4.4,"h":4.4,"l":4.38,"n":11,"o":4.38,"t":"2026-09-30T12:15:00Z","v":13600,"vw":4.388747},{"c":4.43,"h":4.4485,"l":4.42,"n":84,"o":4.4285,"t":"2026-09-30T12:30:00Z","v":36767,"vw":4.428768},{"c":4.425,"h":4.43,"l":4.42,"n":34,"o":4.43,"t":"2026-09-30T12:45:00Z","v":16236,"vw":4.426723},{"c":4.465,"h":4.47,"l":4.44,"n":32,"o":4.44,"t":"2026-09-30T13:00:00Z","v":18760,"vw":4.450759},{"c":4.44,"h":4.47,"l":4.43,"n":123,"o":4.47,"t":"2026-09-30T13:15:00Z","v":82497,"vw":4.448358},{"c":4.3099,"h":4.45,"l":4.2901,"n":1110,"o":4.43,"t":"2026-09-30T13:30:00Z","v":1122693,"vw":4.3272},{"c":4.2997,"h":4.315,"l":4.28,"n":397,"o":4.305,"t":"2026-09-30T13:45:00Z","v":901678,"vw":4.30179},{"c":4.3701,"h":4.39,"l":4.2999,"n":853,"o":4.2999,"t":"2026-09-30T14:00:00Z","v":2331819,"vw":4.351371},{"c":4.405,"h":4.415,"l":4.35,"n":1019,"o":4.3701,"t":"2026-09-30T14:15:00Z","v":2819101,"vw":4.385493},{"c":4.375,"h":4.416,"l":4.375,"n":1026,"o":4.405,"t":"2026-09-30T14:30:00Z","v":3164287,"vw":4.403117},{"c":4.3601,"h":4.385,"l":4.34,"n":754,"o":4.3799,"t":"2026-09-30T14:45:00Z","v":2707609,"vw":4.365705},{"c":4.335,"h":4.366,"l":4.33,"n":996,"o":4.3601,"t":"2026-09-30T15:00:00Z","v":3313457,"vw":4.345956},{"c":4.33,"h":4.3498,"l":4.31,"n":414,"o":4.3397,"t":"2026-09-30T15:15:00Z","v":1539937,"vw":4.327254},{"c":4.35,"h":4.38,"l":4.32,"n":1005,"o":4.3313,"t":"2026-09-30T15:30:00Z","v":4355140,"vw":4.351222},{"c":4.3999,"h":4.4,"l":4.35,"n":679,"o":4.35,"t":"2026-09-30T15:45:00Z","v":2940904,"vw":4.378269},{"c":4.41,"h":4.42,"l":4.39,"n":576,"o":4.395,"t":"2026-09-30T16:00:00Z","v":2145590,"vw":4.404178},{"c":4.4,"h":4.425,"l":4.39,"n":764,"o":4.4089,"t":"2026-09-30T16:15:00Z","v":3112795,"vw":4.404214},{"c":4.395,"h":4.41,"l":4.38,"n":752,"o":4.4,"t":"2026-09-30T16:30:00Z","v":3360188,"vw":4.396451},{"c":4.4199,"h":4.4299,"l":4.3901,"n":368,"o":4.395,"t":"2026-09-30T16:45:00Z","v":1502100,"vw":4.410736},{"c":4.42,"h":4.43,"l":4.415,"n":513,"o":4.4182,"t":"2026-09-30T17:00:00Z","v":2179681,"vw":4.420453},{"c":4.4251,"h":4.4286,"l":4.4,"n":459,"o":4.425,"t":"2026-09-30T17:15:00Z","v":2084895,"vw":4.411743},{"c":4.4719,"h":4.4799,"l":4.4201,"n":794,"o":4.4216,"t":"2026-09-30T17:30:00Z","v":3447070,"vw":4.455076},{"c":4.485,"h":4.5,"l":4.47,"n":630,"o":4.475,"t":"2026-09-30T17:45:00Z","v":2478119,"vw":4.481163},{"c":4.469,"h":4.485,"l":4.4601,"n":175,"o":4.481,"t":"2026-09-30T18:00:00Z","v":649718,"vw":4.473651},{"c":4.455,"h":4.465,"l":4.44,"n":305,"o":4.4616,"t":"2026-09-30T18:15:00Z","v":1223310,"vw":4.451996},{"c":4.4317,"h":4.455,"l":4.42,"n":450,"o":4.455,"t":"2026-09-30T18:30:00Z","v":2140664,"vw":4.436312},{"c":4.455,"h":4.46,"l":4.43,"n":359,"o":4.44,"t":"2026-09-30T18:45:00Z","v":1832354,"vw":4.44268},{"c":4.465,"h":4.47,"l":4.45,"n":520,"o":4.4588,"t":"2026-09-30T19:00:00Z","v":2520623,"vw":4.459746},{"c":4.4499,"h":4.4703,"l":4.44,"n":247,"o":4.47,"t":"2026-09-30T19:15:00Z","v":1028438,"vw":4.457754},{"c":4.425,"h":4.45,"l":4.425,"n":471,"o":4.45,"t":"2026-09-30T19:30:00Z","v":1687797,"vw":4.439543},{"c":4.5,"h":4.51,"l":4.4273,"n":623,"o":4.43,"t":"2026-09-30T19:45:00Z","v":2521727,"vw":4.465054},{"c":4.51,"h":4.51,"l":4.495,"n":34,"o":4.51,"t":"2026-09-30T20:00:00Z","v":23046,"vw":4.498682},{"c":4.5,"h":4.52,"l":4.5,"n":6,"o":4.511,"t":"2026-09-30T20:15:00Z","v":7501,"vw":4.510845},{"c":4.49,"h":4.49,"l":4.49,"n":17,"o":4.49,"t":"2026-09-30T20:30:00Z","v":33341,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-09-30T20:45:00Z","v":800,"vw":4.49},{"c":4.471,"h":4.48,"l":4.471,"n":5,"o":4.48,"t":"2026-09-30T21:15:00Z","v":3164,"vw":4.479147},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-09-30T21:30:00Z","v":7160,"vw":4.47},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-30T22:00:00Z","v":769,"vw":4.48},{"c":4.4802,"h":4.4802,"l":4.4802,"n":1,"o":4.4802,"t":"2026-09-30T22:15:00Z","v":937,"vw":4.4802},{"c":4.49,"h":4.49,"l":4.49,"n":30,"o":4.49,"t":"2026-09-30T22:30:00Z","v":4100,"vw":4.49},{"c":4.4922,"h":4.4922,"l":4.4922,"n":1,"o":4.4922,"t":"2026-09-30T23:00:00Z","v":200,"vw":4.4922},{"c":4.4998,"h":4.5,"l":4.4902,"n":4,"o":4.4999,"t":"2026-09-30T23:15:00Z","v":3200,"vw":4.493866},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-09-30T23:30:00Z","v":3377,"vw":4.5},{"c":4.54,"h":4.59,"l":4.54,"n":38,"o":4.54,"t":"2026-10-01T08:00:00Z","v":10814,"vw":4.563717},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-10-01T08:30:00Z","v":506,"vw":4.51},{"c":4.55,"h":4.55,"l":4.55,"n":6,"o":4.55,"t":"2026-10-01T09:30:00Z","v":2323,"vw":4.55},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-01T09:45:00Z","v":305,"vw":4.54},{"c":4.54,"h":4.5482,"l":4.54,"n":2,"o":4.5482,"t":"2026-10-01T10:15:00Z","v":2525,"vw":4.540325},{"c":4.56,"h":4.56,"l":4.5484,"n":3,"o":4.5484,"t":"2026-10-01T10:30:00Z","v":11550,"vw":4.555896},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-01T10:45:00Z","v":2400,"vw":4.55},{"c":4.54,"h":4.55,"l":4.54,"n":4,"o":4.55,"t":"2026-10-01T11:00:00Z","v":12900,"vw":4.543101},{"c":4.5301,"h":4.5301,"l":4.5301,"n":1,"o":4.5301,"t":"2026-10-01T11:15:00Z","v":250,"vw":4.5301},{"c":4.55,"h":4.55,"l":4.545,"n":5,"o":4.545,"t":"2026-10-01T11:45:00Z","v":1704,"vw":4.545587},{"c":4.545,"h":4.55,"l":4.54,"n":4,"o":4.55,"t":"2026-10-01T12:00:00Z","v":7443,"vw":4.548388},{"c":4.5385,"h":4.5385,"l":4.5385,"n":2,"o":4.5385,"t":"2026-10-01T12:15:00Z","v":340,"vw":4.5385},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-10-01T12:30:00Z","v":4002,"vw":4.55},{"c":4.55,"h":4.5597,"l":4.55,"n":2,"o":4.5597,"t":"2026-10-01T12:45:00Z","v":2300,"vw":4.554217},{"c":4.5501,"h":4.5501,"l":4.55,"n":2,"o":4.55,"t":"2026-10-01T13:00:00Z","v":1262,"vw":4.550079},{"c":4.55,"h":4.56,"l":4.5289,"n":67,"o":4.55,"t":"2026-10-01T13:15:00Z","v":28398,"vw":4.548909},{"c":4.561,"h":4.5901,"l":4.51,"n":1221,"o":4.55,"t":"2026-10-01T13:30:00Z","v":1117328,"vw":4.543937},{"c":4.53,"h":4.57,"l":4.525,"n":769,"o":4.5671,"t":"2026-10-01T13:45:00Z","v":1446233,"vw":4.54666},{"c":4.52,"h":4.549,"l":4.4799,"n":675,"o":4.53,"t":"2026-10-01T14:00:00Z","v":1630430,"vw":4.518356},{"c":4.5199,"h":4.5399,"l":4.48,"n":692,"o":4.525,"t":"2026-10-01T14:15:00Z","v":2324460,"vw":4.508331},{"c":4.5901,"h":4.609,"l":4.5001,"n":1093,"o":4.5101,"t":"2026-10-01T14:30:00Z","v":3768778,"vw":4.561064},{"c":4.605,"h":4.62,"l":4.5799,"n":1073,"o":4.5901,"t":"2026-10-01T14:45:00Z","v":4211882,"vw":4.599047},{"c":4.59,"h":4.63,"l":4.541,"n":1295,"o":4.61,"t":"2026-10-01T15:00:00Z","v":4937992,"vw":4.591484},{"c":4.57,"h":4.6097,"l":4.57,"n":715,"o":4.5801,"t":"2026-10-01T15:15:00Z","v":2501587,"vw":4.593349},{"c":4.5429,"h":4.5699,"l":4.53,"n":1192,"o":4.56,"t":"2026-10-01T15:30:00Z","v":4694907,"vw":4.550682},{"c":4.5601,"h":4.57,"l":4.53,"n":691,"o":4.545,"t":"2026-10-01T15:45:00Z","v":2651276,"vw":4.554217},{"c":4.54,"h":4.6,"l":4.54,"n":884,"o":4.565,"t":"2026-10-01T16:00:00Z","v":3324321,"vw":4.57602},{"c":4.54,"h":4.5499,"l":4.52,"n":620,"o":4.5499,"t":"2026-10-01T16:15:00Z","v":2347503,"vw":4.534523},{"c":4.525,"h":4.546,"l":4.51,"n":398,"o":4.5399,"t":"2026-10-01T16:30:00Z","v":1754119,"vw":4.531006},{"c":4.5172,"h":4.53,"l":4.5,"n":382,"o":4.5211,"t":"2026-10-01T16:45:00Z","v":1419747,"vw":4.516245},{"c":4.5312,"h":4.54,"l":4.5101,"n":698,"o":4.5101,"t":"2026-10-01T17:00:00Z","v":2285301,"vw":4.528377},{"c":4.5699,"h":4.5764,"l":4.52,"n":739,"o":4.5301,"t":"2026-10-01T17:15:00Z","v":3124434,"vw":4.551195},{"c":4.55,"h":4.59,"l":4.55,"n":409,"o":4.5698,"t":"2026-10-01T17:30:00Z","v":1620402,"vw":4.576463},{"c":4.53,"h":4.56,"l":4.52,"n":455,"o":4.555,"t":"2026-10-01T17:45:00Z","v":1603087,"vw":4.546545},{"c":4.56,"h":4.565,"l":4.52,"n":661,"o":4.53,"t":"2026-10-01T18:00:00Z","v":2416210,"vw":4.538076},{"c":4.565,"h":4.58,"l":4.56,"n":290,"o":4.5671,"t":"2026-10-01T18:15:00Z","v":1142594,"vw":4.567492},{"c":4.5614,"h":4.575,"l":4.555,"n":546,"o":4.5699,"t":"2026-10-01T18:30:00Z","v":1811985,"vw":4.56227},{"c":4.5601,"h":4.57,"l":4.545,"n":340,"o":4.5614,"t":"2026-10-01T18:45:00Z","v":1426921,"vw":4.557606},{"c":4.565,"h":4.57,"l":4.55,"n":215,"o":4.565,"t":"2026-10-01T19:00:00Z","v":761279,"vw":4.559724},{"c":4.555,"h":4.5672,"l":4.5513,"n":93,"o":4.5613,"t":"2026-10-01T19:15:00Z","v":374525,"vw":4.559574},{"c":4.5698,"h":4.59,"l":4.555,"n":405,"o":4.555,"t":"2026-10-01T19:30:00Z","v":1652340,"vw":4.572057},{"c":4.48,"h":4.58,"l":4.48,"n":596,"o":4.56,"t":"2026-10-01T19:45:00Z","v":2487867,"vw":4.528943},{"c":4.5,"h":4.5097,"l":4.49,"n":36,"o":4.49,"t":"2026-10-01T20:00:00Z","v":28590,"vw":4.493539},{"c":4.49,"h":4.49,"l":4.49,"n":11,"o":4.49,"t":"2026-10-01T20:15:00Z","v":8000,"vw":4.49},{"c":4.4985,"h":4.5,"l":4.4985,"n":7,"o":4.5,"t":"2026-10-01T20:30:00Z","v":3501,"vw":4.499871},{"c":4.5097,"h":4.5097,"l":4.5097,"n":1,"o":4.5097,"t":"2026-10-01T20:45:00Z","v":1000,"vw":4.5097},{"c":4.5099,"h":4.5099,"l":4.5099,"n":1,"o":4.5099,"t":"2026-10-01T22:00:00Z","v":100,"vw":4.5099},{"c":4.5099,"h":4.5099,"l":4.5001,"n":3,"o":4.5001,"t":"2026-10-01T22:15:00Z","v":300,"vw":4.506633},{"c":4.51,"h":4.52,"l":4.51,"n":2,"o":4.52,"t":"2026-10-01T22:30:00Z","v":1530,"vw":4.516732},{"c":4.5187,"h":4.52,"l":4.5187,"n":2,"o":4.52,"t":"2026-10-01T23:15:00Z","v":1400,"vw":4.519629},{"c":4.511,"h":4.511,"l":4.511,"n":1,"o":4.511,"t":"2026-10-01T23:30:00Z","v":600,"vw":4.511},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-01T23:45:00Z","v":900,"vw":4.52},{"c":4.57,"h":4.58,"l":4.52,"n":18,"o":4.54,"t":"2026-10-02T08:00:00Z","v":17017,"vw":4.526699},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-02T08:15:00Z","v":3250,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":7,"o":4.57,"t":"2026-10-02T08:45:00Z","v":2294,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-02T09:15:00Z","v":100,"vw":4.57},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-10-02T09:45:00Z","v":341,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":6,"o":4.55,"t":"2026-10-02T10:15:00Z","v":1105,"vw":4.55},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-02T12:00:00Z","v":1143,"vw":4.52},{"c":4.5376,"h":4.5376,"l":4.5376,"n":1,"o":4.5376,"t":"2026-10-02T12:15:00Z","v":500,"vw":4.5376},{"c":4.56,"h":4.57,"l":4.55,"n":17,"o":4.55,"t":"2026-10-02T12:30:00Z","v":17733,"vw":4.556142},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-02T12:45:00Z","v":2974,"vw":4.55},{"c":4.6501,"h":4.678,"l":4.57,"n":185,"o":4.57,"t":"2026-10-02T13:00:00Z","v":95564,"vw":4.627547},{"c":4.66,"h":4.67,"l":4.62,"n":97,"o":4.66,"t":"2026-10-02T13:15:00Z","v":52538,"vw":4.647824},{"c":4.86,"h":4.915,"l":4.62,"n":3490,"o":4.63,"t":"2026-10-02T13:30:00Z","v":2869055,"vw":4.81547},{"c":4.86,"h":4.91,"l":4.84,"n":1102,"o":4.87,"t":"2026-10-02T13:45:00Z","v":2017249,"vw":4.871186},{"c":4.97,"h":4.97,"l":4.8499,"n":1177,"o":4.85,"t":"2026-10-02T14:00:00Z","v":2781916,"vw":4.925457},{"c":4.981,"h":5,"l":4.94,"n":1434,"o":4.97,"t":"2026-10-02T14:15:00Z","v":4108345,"vw":4.971807},{"c":4.97,"h":4.99,"l":4.9,"n":1396,"o":4.9801,"t":"2026-10-02T14:30:00Z","v":4652464,"vw":4.949386},{"c":4.935,"h":4.99,"l":4.915,"n":1050,"o":4.97,"t":"2026-10-02T14:45:00Z","v":4042317,"vw":4.96294},{"c":4.9112,"h":4.95,"l":4.885,"n":1261,"o":4.935,"t":"2026-10-02T15:00:00Z","v":4739875,"vw":4.918956},{"c":4.9501,"h":4.955,"l":4.895,"n":1178,"o":4.911,"t":"2026-10-02T15:15:00Z","v":4708839,"vw":4.918878},{"c":4.97,"h":4.98,"l":4.93,"n":1629,"o":4.9501,"t":"2026-10-02T15:30:00Z","v":6549969,"vw":4.962811},{"c":4.935,"h":4.98,"l":4.93,"n":1004,"o":4.97,"t":"2026-10-02T15:45:00Z","v":3810616,"vw":4.958504},{"c":4.945,"h":4.96,"l":4.93,"n":1113,"o":4.935,"t":"2026-10-02T16:00:00Z","v":4564749,"vw":4.947636},{"c":4.9101,"h":4.945,"l":4.904,"n":909,"o":4.945,"t":"2026-10-02T16:15:00Z","v":3242445,"vw":4.919982},{"c":4.9101,"h":4.92,"l":4.901,"n":420,"o":4.915,"t":"2026-10-02T16:30:00Z","v":1396762,"vw":4.912302},{"c":4.935,"h":4.955,"l":4.915,"n":543,"o":4.9199,"t":"2026-10-02T16:45:00Z","v":2429240,"vw":4.934546},{"c":4.9298,"h":4.9581,"l":4.92,"n":513,"o":4.94,"t":"2026-10-02T17:00:00Z","v":2269466,"vw":4.939483},{"c":4.925,"h":4.945,"l":4.9111,"n":417,"o":4.925,"t":"2026-10-02T17:15:00Z","v":1702532,"vw":4.929374},{"c":4.96,"h":4.96,"l":4.9201,"n":412,"o":4.925,"t":"2026-10-02T17:30:00Z","v":1411982,"vw":4.941784},{"c":4.93,"h":4.97,"l":4.93,"n":861,"o":4.9588,"t":"2026-10-02T17:45:00Z","v":3268988,"vw":4.953968},{"c":4.915,"h":4.94,"l":4.915,"n":387,"o":4.9398,"t":"2026-10-02T18:00:00Z","v":1365064,"vw":4.928137},{"c":4.9113,"h":4.92,"l":4.905,"n":198,"o":4.9199,"t":"2026-10-02T18:15:00Z","v":797059,"vw":4.91121},{"c":4.9,"h":4.92,"l":4.89,"n":401,"o":4.92,"t":"2026-10-02T18:30:00Z","v":1738176,"vw":4.908076},{"c":4.9301,"h":4.95,"l":4.903,"n":407,"o":4.909,"t":"2026-10-02T18:45:00Z","v":1536921,"vw":4.924842},{"c":4.94,"h":4.955,"l":4.93,"n":436,"o":4.935,"t":"2026-10-02T19:00:00Z","v":1528030,"vw":4.945327},{"c":4.94,"h":4.95,"l":4.93,"n":333,"o":4.945,"t":"2026-10-02T19:15:00Z","v":1504026,"vw":4.939683},{"c":4.985,"h":4.995,"l":4.9399,"n":465,"o":4.94,"t":"2026-10-02T19:30:00Z","v":1519399,"vw":4.971398},{"c":4.9,"h":5,"l":4.88,"n":1030,"o":4.99,"t":"2026-10-02T19:45:00Z","v":4359820,"vw":4.939848},{"c":4.89,"h":4.91,"l":4.89,"n":32,"o":4.9,"t":"2026-10-02T20:00:00Z","v":164732,"vw":4.89948},{"c":4.8998,"h":4.95,"l":4.8998,"n":53,"o":4.9,"t":"2026-10-02T20:15:00Z","v":141296,"vw":4.921371},{"c":4.89,"h":4.89,"l":4.89,"n":11,"o":4.89,"t":"2026-10-02T20:30:00Z","v":16600,"vw":4.89},{"c":4.8987,"h":4.9,"l":4.89,"n":4,"o":4.89,"t":"2026-10-02T20:45:00Z","v":1550,"vw":4.89721},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-02T21:00:00Z","v":5200,"vw":4.9},{"c":4.919,"h":4.919,"l":4.91,"n":2,"o":4.91,"t":"2026-10-02T21:45:00Z","v":450,"vw":4.912},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-02T22:15:00Z","v":100,"vw":4.9},{"c":4.92,"h":4.92,"l":4.9,"n":4,"o":4.9,"t":"2026-10-02T22:30:00Z","v":251,"vw":4.91},{"c":4.8919,"h":4.8919,"l":4.8919,"n":1,"o":4.8919,"t":"2026-10-02T22:45:00Z","v":500,"vw":4.8919},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-02T23:00:00Z","v":500,"vw":4.9},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-02T23:45:00Z","v":250,"vw":4.92},{"c":4.93,"h":4.94,"l":4.92,"n":29,"o":4.94,"t":"2026-10-05T08:00:00Z","v":17329,"vw":4.927243},{"c":4.93,"h":4.93,"l":4.93,"n":10,"o":4.93,"t":"2026-10-05T08:30:00Z","v":9333,"vw":4.93},{"c":4.92,"h":4.92,"l":4.9,"n":11,"o":4.91,"t":"2026-10-05T08:45:00Z","v":14963,"vw":4.907608},{"c":4.92,"h":4.92,"l":4.92,"n":7,"o":4.92,"t":"2026-10-05T09:00:00Z","v":3745,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-05T09:15:00Z","v":2000,"vw":4.92},{"c":4.9,"h":4.9,"l":4.89,"n":2,"o":4.89,"t":"2026-10-05T09:45:00Z","v":1300,"vw":4.890769},{"c":4.895,"h":4.895,"l":4.89,"n":4,"o":4.89,"t":"2026-10-05T10:00:00Z","v":10950,"vw":4.894474},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-10-05T10:15:00Z","v":2922,"vw":4.88},{"c":4.8716,"h":4.88,"l":4.8716,"n":3,"o":4.88,"t":"2026-10-05T10:30:00Z","v":633,"vw":4.876908},{"c":4.86,"h":4.9085,"l":4.86,"n":47,"o":4.9085,"t":"2026-10-05T11:00:00Z","v":43262,"vw":4.872206},{"c":4.87,"h":4.87,"l":4.865,"n":10,"o":4.869,"t":"2026-10-05T11:15:00Z","v":5900,"vw":4.868856},{"c":4.87,"h":4.8897,"l":4.86,"n":28,"o":4.87,"t":"2026-10-05T11:30:00Z","v":26461,"vw":4.873155},{"c":4.82,"h":4.85,"l":4.82,"n":39,"o":4.85,"t":"2026-10-05T11:45:00Z","v":36498,"vw":4.834505},{"c":4.81,"h":4.83,"l":4.8,"n":51,"o":4.83,"t":"2026-10-05T12:00:00Z","v":38962,"vw":4.808453},{"c":4.82,"h":4.822,"l":4.7985,"n":46,"o":4.805,"t":"2026-10-05T12:15:00Z","v":27641,"vw":4.810059},{"c":4.8202,"h":4.83,"l":4.8202,"n":9,"o":4.83,"t":"2026-10-05T12:30:00Z","v":3350,"vw":4.829549},{"c":4.84,"h":4.84,"l":4.8199,"n":3,"o":4.8224,"t":"2026-10-05T12:45:00Z","v":840,"vw":4.825637},{"c":4.86,"h":4.8699,"l":4.84,"n":50,"o":4.84,"t":"2026-10-05T13:00:00Z","v":29397,"vw":4.856028},{"c":4.86,"h":4.86,"l":4.84,"n":68,"o":4.86,"t":"2026-10-05T13:15:00Z","v":34840,"vw":4.853213},{"c":4.9263,"h":4.9263,"l":4.76,"n":1158,"o":4.85,"t":"2026-10-05T13:30:00Z","v":1305059,"vw":4.852463},{"c":5.045,"h":5.059,"l":4.915,"n":1199,"o":4.9201,"t":"2026-10-05T13:45:00Z","v":2400326,"vw":4.998459},{"c":5.11,"h":5.13,"l":5.005,"n":1104,"o":5.04,"t":"2026-10-05T14:00:00Z","v":2298834,"vw":5.07336},{"c":5.0599,"h":5.12,"l":5.0429,"n":657,"o":5.1199,"t":"2026-10-05T14:15:00Z","v":2045902,"vw":5.078676},{"c":5.0299,"h":5.05,"l":5.02,"n":975,"o":5.05,"t":"2026-10-05T14:30:00Z","v":3593399,"vw":5.033707},{"c":5.0499,"h":5.065,"l":5.015,"n":850,"o":5.0299,"t":"2026-10-05T14:45:00Z","v":3124055,"vw":5.038363},{"c":5.0801,"h":5.13,"l":5.05,"n":1546,"o":5.05,"t":"2026-10-05T15:00:00Z","v":5391471,"vw":5.095682},{"c":5.08,"h":5.11,"l":5.065,"n":1104,"o":5.081,"t":"2026-10-05T15:15:00Z","v":4286089,"vw":5.085862},{"c":5.085,"h":5.1,"l":5.0701,"n":912,"o":5.0875,"t":"2026-10-05T15:30:00Z","v":3488846,"vw":5.088656},{"c":5.075,"h":5.09,"l":5.06,"n":719,"o":5.09,"t":"2026-10-05T15:45:00Z","v":2518850,"vw":5.076629},{"c":5.0601,"h":5.08,"l":5.06,"n":432,"o":5.07,"t":"2026-10-05T16:00:00Z","v":1533810,"vw":5.069165},{"c":5.1,"h":5.115,"l":5.05,"n":1284,"o":5.061,"t":"2026-10-05T16:15:00Z","v":4687554,"vw":5.090288},{"c":5.105,"h":5.1051,"l":5.07,"n":699,"o":5.095,"t":"2026-10-05T16:30:00Z","v":2414254,"vw":5.09096},{"c":5.1099,"h":5.13,"l":5.1,"n":508,"o":5.105,"t":"2026-10-05T16:45:00Z","v":1444417,"vw":5.114959},{"c":5.1189,"h":5.1189,"l":5.08,"n":663,"o":5.1051,"t":"2026-10-05T17:00:00Z","v":2125220,"vw":5.100251},{"c":5.1601,"h":5.1699,"l":5.1101,"n":637,"o":5.1101,"t":"2026-10-05T17:15:00Z","v":1794998,"vw":5.144019},{"c":5.165,"h":5.175,"l":5.13,"n":721,"o":5.1601,"t":"2026-10-05T17:30:00Z","v":2486917,"vw":5.148969},{"c":5.135,"h":5.165,"l":5.13,"n":389,"o":5.165,"t":"2026-10-05T17:45:00Z","v":1142030,"vw":5.143071},{"c":5.121,"h":5.14,"l":5.11,"n":420,"o":5.131,"t":"2026-10-05T18:00:00Z","v":1340010,"vw":5.126458},{"c":5.15,"h":5.16,"l":5.125,"n":580,"o":5.125,"t":"2026-10-05T18:15:00Z","v":1597169,"vw":5.136905},{"c":5.155,"h":5.16,"l":5.14,"n":533,"o":5.1501,"t":"2026-10-05T18:30:00Z","v":1899388,"vw":5.151009},{"c":5.1738,"h":5.18,"l":5.145,"n":627,"o":5.155,"t":"2026-10-05T18:45:00Z","v":2008632,"vw":5.160117},{"c":5.17,"h":5.185,"l":5.16,"n":678,"o":5.1701,"t":"2026-10-05T19:00:00Z","v":2111542,"vw":5.17334},{"c":5.1301,"h":5.18,"l":5.13,"n":471,"o":5.171,"t":"2026-10-05T19:15:00Z","v":1546936,"vw":5.158891},{"c":5.135,"h":5.15,"l":5.1201,"n":653,"o":5.135,"t":"2026-10-05T19:30:00Z","v":2327207,"vw":5.137302},{"c":5.11,"h":5.15,"l":5.095,"n":797,"o":5.14,"t":"2026-10-05T19:45:00Z","v":2441229,"vw":5.122322},{"c":5.12,"h":5.12,"l":5.11,"n":13,"o":5.12,"t":"2026-10-05T20:00:00Z","v":15633,"vw":5.11894},{"c":5.13,"h":5.135,"l":5.13,"n":5,"o":5.13,"t":"2026-10-05T20:15:00Z","v":8611,"vw":5.132732},{"c":5.13,"h":5.13,"l":5.12,"n":3,"o":5.12,"t":"2026-10-05T20:30:00Z","v":3890,"vw":5.126195},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-05T21:00:00Z","v":160,"vw":5.13},{"c":5.1201,"h":5.1201,"l":5.1201,"n":1,"o":5.1201,"t":"2026-10-05T21:15:00Z","v":200,"vw":5.1201},{"c":5.125,"h":5.13,"l":5.125,"n":5,"o":5.13,"t":"2026-10-05T21:45:00Z","v":6000,"vw":5.128408},{"c":5.13,"h":5.13,"l":5.121,"n":9,"o":5.121,"t":"2026-10-05T22:15:00Z","v":6000,"vw":5.125333},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-05T22:30:00Z","v":2003,"vw":5.13},{"c":5.129,"h":5.129,"l":5.129,"n":1,"o":5.129,"t":"2026-10-05T22:45:00Z","v":1000,"vw":5.129},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-05T23:00:00Z","v":800,"vw":5.13},{"c":5.125,"h":5.125,"l":5.125,"n":2,"o":5.125,"t":"2026-10-05T23:15:00Z","v":400,"vw":5.125},{"c":5.13,"h":5.13,"l":5.1297,"n":3,"o":5.1297,"t":"2026-10-05T23:30:00Z","v":620,"vw":5.12975},{"c":5.1202,"h":5.1202,"l":5.1202,"n":1,"o":5.1202,"t":"2026-10-05T23:45:00Z","v":100,"vw":5.1202},{"c":5.175,"h":5.175,"l":5.16,"n":17,"o":5.17,"t":"2026-10-06T08:00:00Z","v":12685,"vw":5.16864},{"c":5.16,"h":5.17,"l":5.16,"n":4,"o":5.17,"t":"2026-10-06T08:15:00Z","v":7300,"vw":5.163699},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-06T08:30:00Z","v":150,"vw":5.16},{"c":5.17,"h":5.18,"l":5.17,"n":14,"o":5.1799,"t":"2026-10-06T09:00:00Z","v":10074,"vw":5.174232},{"c":5.17,"h":5.17,"l":5.17,"n":6,"o":5.17,"t":"2026-10-06T09:30:00Z","v":32298,"vw":5.17},{"c":5.1888,"h":5.1888,"l":5.18,"n":11,"o":5.18,"t":"2026-10-06T10:00:00Z","v":4652,"vw":5.181913},{"c":5.19,"h":5.19,"l":5.19,"n":6,"o":5.19,"t":"2026-10-06T10:15:00Z","v":3410,"vw":5.19},{"c":5.19,"h":5.19,"l":5.1898,"n":2,"o":5.1898,"t":"2026-10-06T10:30:00Z","v":2000,"vw":5.18999},{"c":5.2,"h":5.2088,"l":5.2,"n":25,"o":5.2,"t":"2026-10-06T10:45:00Z","v":24690,"vw":5.200357},{"c":5.22,"h":5.23,"l":5.21,"n":85,"o":5.21,"t":"2026-10-06T11:00:00Z","v":92854,"vw":5.216788},{"c":5.23,"h":5.23,"l":5.225,"n":3,"o":5.225,"t":"2026-10-06T11:15:00Z","v":815,"vw":5.228125},{"c":5.22,"h":5.23,"l":5.22,"n":6,"o":5.2278,"t":"2026-10-06T11:30:00Z","v":3253,"vw":5.228699},{"c":5.21,"h":5.22,"l":5.21,"n":6,"o":5.22,"t":"2026-10-06T11:45:00Z","v":5866,"vw":5.216295},{"c":5.2081,"h":5.21,"l":5.2081,"n":13,"o":5.21,"t":"2026-10-06T12:00:00Z","v":9200,"vw":5.209689},{"c":5.1974,"h":5.21,"l":5.1974,"n":14,"o":5.21,"t":"2026-10-06T12:15:00Z","v":3938,"vw":5.200754},{"c":5.19,"h":5.2,"l":5.19,"n":7,"o":5.19,"t":"2026-10-06T12:30:00Z","v":21900,"vw":5.19459},{"c":5.19,"h":5.19,"l":5.19,"n":15,"o":5.19,"t":"2026-10-06T12:45:00Z","v":11743,"vw":5.19},{"c":5.2061,"h":5.22,"l":5.2,"n":91,"o":5.2,"t":"2026-10-06T13:00:00Z","v":40132,"vw":5.208475},{"c":5.21,"h":5.2176,"l":5.18,"n":158,"o":5.195,"t":"2026-10-06T13:15:00Z","v":75827,"vw":5.199994},{"c":5.14,"h":5.2301,"l":5.105,"n":1122,"o":5.2,"t":"2026-10-06T13:30:00Z","v":1259743,"vw":5.17962},{"c":5.1501,"h":5.17,"l":5.1209,"n":766,"o":5.135,"t":"2026-10-06T13:45:00Z","v":1886265,"vw":5.143259},{"c":5.185,"h":5.2,"l":5.135,"n":975,"o":5.155,"t":"2026-10-06T14:00:00Z","v":2912689,"vw":5.171544},{"c":5.1611,"h":5.205,"l":5.1601,"n":834,"o":5.1899,"t":"2026-10-06T14:15:00Z","v":2168987,"vw":5.180915},{"c":5.16,"h":5.18,"l":5.15,"n":1337,"o":5.1699,"t":"2026-10-06T14:30:00Z","v":4717868,"vw":5.164533},{"c":5.165,"h":5.18,"l":5.1509,"n":509,"o":5.16,"t":"2026-10-06T14:45:00Z","v":1679134,"vw":5.166723},{"c":5.1591,"h":5.18,"l":5.15,"n":1261,"o":5.165,"t":"2026-10-06T15:00:00Z","v":4066848,"vw":5.168926},{"c":5.165,"h":5.17,"l":5.14,"n":466,"o":5.155,"t":"2026-10-06T15:15:00Z","v":1528574,"vw":5.151097},{"c":5.16,"h":5.18,"l":5.15,"n":799,"o":5.165,"t":"2026-10-06T15:30:00Z","v":2804887,"vw":5.168042},{"c":5.1699,"h":5.18,"l":5.15,"n":1016,"o":5.155,"t":"2026-10-06T15:45:00Z","v":3929724,"vw":5.166167},{"c":5.165,"h":5.18,"l":5.15,"n":703,"o":5.1636,"t":"2026-10-06T16:00:00Z","v":2548726,"vw":5.162362},{"c":5.1511,"h":5.165,"l":5.14,"n":588,"o":5.161,"t":"2026-10-06T16:15:00Z","v":2087718,"vw":5.153468},{"c":5.1599,"h":5.17,"l":5.15,"n":1078,"o":5.155,"t":"2026-10-06T16:30:00Z","v":3824608,"vw":5.159906},{"c":5.175,"h":5.19,"l":5.15,"n":646,"o":5.15,"t":"2026-10-06T16:45:00Z","v":2330004,"vw":5.171269},{"c":5.161,"h":5.19,"l":5.15,"n":892,"o":5.18,"t":"2026-10-06T17:00:00Z","v":3235078,"vw":5.169785},{"c":5.155,"h":5.17,"l":5.14,"n":281,"o":5.17,"t":"2026-10-06T17:15:00Z","v":761299,"vw":5.153636},{"c":5.145,"h":5.17,"l":5.135,"n":603,"o":5.1501,"t":"2026-10-06T17:30:00Z","v":2325377,"vw":5.14807},{"c":5.1404,"h":5.16,"l":5.13,"n":398,"o":5.145,"t":"2026-10-06T17:45:00Z","v":1214736,"vw":5.144609},{"c":5.1599,"h":5.17,"l":5.14,"n":632,"o":5.1489,"t":"2026-10-06T18:00:00Z","v":2181352,"vw":5.153569},{"c":5.149,"h":5.16,"l":5.13,"n":463,"o":5.1599,"t":"2026-10-06T18:15:00Z","v":1531784,"vw":5.14615},{"c":5.121,"h":5.16,"l":5.121,"n":555,"o":5.1499,"t":"2026-10-06T18:30:00Z","v":1888707,"vw":5.140655},{"c":5.155,"h":5.16,"l":5.125,"n":493,"o":5.1299,"t":"2026-10-06T18:45:00Z","v":1661090,"vw":5.139716},{"c":5.13,"h":5.16,"l":5.12,"n":585,"o":5.1587,"t":"2026-10-06T19:00:00Z","v":2283210,"vw":5.145577},{"c":5.15,"h":5.15,"l":5.125,"n":292,"o":5.135,"t":"2026-10-06T19:15:00Z","v":957203,"vw":5.135056},{"c":5.1701,"h":5.18,"l":5.1401,"n":767,"o":5.15,"t":"2026-10-06T19:30:00Z","v":2767654,"vw":5.163884},{"c":5.165,"h":5.18,"l":5.15,"n":571,"o":5.175,"t":"2026-10-06T19:45:00Z","v":1867904,"vw":5.163894},{"c":5.1503,"h":5.16,"l":5.1503,"n":10,"o":5.16,"t":"2026-10-06T20:00:00Z","v":5848,"vw":5.158578},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-06T20:15:00Z","v":1225,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-06T20:30:00Z","v":200,"vw":5.15},{"c":5.145,"h":5.145,"l":5.14,"n":5,"o":5.14,"t":"2026-10-06T20:45:00Z","v":3066,"vw":5.141631},{"c":5.1498,"h":5.1498,"l":5.14,"n":3,"o":5.14,"t":"2026-10-06T21:00:00Z","v":341,"vw":5.143345},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-06T21:30:00Z","v":150,"vw":5.13},{"c":5.1409,"h":5.15,"l":5.1409,"n":2,"o":5.15,"t":"2026-10-06T22:15:00Z","v":647,"vw":5.145119},{"c":5.1332,"h":5.1332,"l":5.1332,"n":1,"o":5.1332,"t":"2026-10-06T22:30:00Z","v":2000,"vw":5.1332},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-06T23:30:00Z","v":1000,"vw":5.13},{"c":5.1,"h":5.13,"l":5.1,"n":15,"o":5.11,"t":"2026-10-07T08:00:00Z","v":5525,"vw":5.110603},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-07T08:30:00Z","v":5100,"vw":5.1},{"c":5.0916,"h":5.0916,"l":5.0916,"n":1,"o":5.0916,"t":"2026-10-07T08:45:00Z","v":230,"vw":5.0916},{"c":5.085,"h":5.09,"l":5.085,"n":3,"o":5.09,"t":"2026-10-07T09:00:00Z","v":3675,"vw":5.087551},{"c":5.08,"h":5.08,"l":5.0714,"n":3,"o":5.0714,"t":"2026-10-07T09:15:00Z","v":2596,"vw":5.079006},{"c":5.07,"h":5.07,"l":5.07,"n":4,"o":5.07,"t":"2026-10-07T09:30:00Z","v":2366,"vw":5.07},{"c":5.06,"h":5.0601,"l":5.06,"n":2,"o":5.0601,"t":"2026-10-07T09:45:00Z","v":900,"vw":5.060011},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-07T10:00:00Z","v":1039,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-07T10:15:00Z","v":2000,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-07T10:30:00Z","v":1100,"vw":5.07},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-07T10:45:00Z","v":614,"vw":5.08},{"c":5.07,"h":5.07,"l":5.0603,"n":7,"o":5.065,"t":"2026-10-07T11:00:00Z","v":2000,"vw":5.065075},{"c":5.0602,"h":5.07,"l":5.0602,"n":2,"o":5.07,"t":"2026-10-07T11:15:00Z","v":660,"vw":5.066139},{"c":5.079,"h":5.0798,"l":5.07,"n":6,"o":5.07,"t":"2026-10-07T11:30:00Z","v":7250,"vw":5.070506},{"c":5.095,"h":5.095,"l":5.07,"n":9,"o":5.08,"t":"2026-10-07T11:45:00Z","v":9004,"vw":5.086667},{"c":5.08,"h":5.09,"l":5.08,"n":3,"o":5.09,"t":"2026-10-07T12:00:00Z","v":4300,"vw":5.082326},{"c":5.09,"h":5.09,"l":5.08,"n":13,"o":5.08,"t":"2026-10-07T12:30:00Z","v":37100,"vw":5.089461},{"c":5.08,"h":5.09,"l":5.0784,"n":14,"o":5.09,"t":"2026-10-07T12:45:00Z","v":10059,"vw":5.080435},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-10-07T13:00:00Z","v":975,"vw":5.08},{"c":5.1,"h":5.1,"l":5.08,"n":165,"o":5.08,"t":"2026-10-07T13:15:00Z","v":76162,"vw":5.086591},{"c":5.0939,"h":5.2029,"l":5.0609,"n":1024,"o":5.1,"t":"2026-10-07T13:30:00Z","v":1265799,"vw":5.125727},{"c":5.0801,"h":5.1,"l":5.0399,"n":814,"o":5.09,"t":"2026-10-07T13:45:00Z","v":1764987,"vw":5.077773},{"c":5.0199,"h":5.0891,"l":5,"n":798,"o":5.0801,"t":"2026-10-07T14:00:00Z","v":2046951,"vw":5.03569},{"c":5.0008,"h":5.03,"l":4.9901,"n":676,"o":5.02,"t":"2026-10-07T14:15:00Z","v":1914460,"vw":5.008336},{"c":5.0191,"h":5.05,"l":5.005,"n":904,"o":5.0092,"t":"2026-10-07T14:30:00Z","v":3275431,"vw":5.03271},{"c":5.02,"h":5.03,"l":5.0001,"n":1206,"o":5.015,"t":"2026-10-07T14:45:00Z","v":4659677,"vw":5.017163},{"c":5.02,"h":5.03,"l":5,"n":1043,"o":5.02,"t":"2026-10-07T15:00:00Z","v":3760285,"vw":5.013193},{"c":5.011,"h":5.0299,"l":5.005,"n":300,"o":5.015,"t":"2026-10-07T15:15:00Z","v":1060113,"vw":5.017241},{"c":5.031,"h":5.035,"l":5,"n":895,"o":5.015,"t":"2026-10-07T15:30:00Z","v":3163072,"vw":5.014248},{"c":5.0301,"h":5.05,"l":5.02,"n":629,"o":5.031,"t":"2026-10-07T15:45:00Z","v":2024644,"vw":5.036141},{"c":5.0211,"h":5.04,"l":5.01,"n":1126,"o":5.0301,"t":"2026-10-07T16:00:00Z","v":3604233,"vw":5.025843},{"c":5.025,"h":5.04,"l":5.015,"n":343,"o":5.021,"t":"2026-10-07T16:15:00Z","v":1270872,"vw":5.025564},{"c":5.04,"h":5.04,"l":5.02,"n":309,"o":5.02,"t":"2026-10-07T16:30:00Z","v":1014313,"vw":5.029983},{"c":5.0301,"h":5.05,"l":5.02,"n":478,"o":5.0301,"t":"2026-10-07T16:45:00Z","v":1866290,"vw":5.033644},{"c":5.05,"h":5.06,"l":5.031,"n":496,"o":5.0399,"t":"2026-10-07T17:00:00Z","v":1939323,"vw":5.041436},{"c":5.0514,"h":5.07,"l":5.04,"n":418,"o":5.045,"t":"2026-10-07T17:15:00Z","v":1418887,"vw":5.055939},{"c":5.061,"h":5.0651,"l":5.04,"n":659,"o":5.055,"t":"2026-10-07T17:30:00Z","v":2611506,"vw":5.054137},{"c":5.055,"h":5.07,"l":5.05,"n":508,"o":5.07,"t":"2026-10-07T17:45:00Z","v":1993414,"vw":5.060104},{"c":5.0401,"h":5.07,"l":5.0301,"n":461,"o":5.055,"t":"2026-10-07T18:00:00Z","v":1496696,"vw":5.050571},{"c":5.041,"h":5.0499,"l":5.0301,"n":150,"o":5.04,"t":"2026-10-07T18:15:00Z","v":526368,"vw":5.040043},{"c":5.05,"h":5.06,"l":5.04,"n":193,"o":5.04,"t":"2026-10-07T18:30:00Z","v":757116,"vw":5.049467},{"c":5.0699,"h":5.08,"l":5.055,"n":489,"o":5.0599,"t":"2026-10-07T18:45:00Z","v":1796386,"vw":5.065988},{"c":5.075,"h":5.08,"l":5.0441,"n":919,"o":5.0601,"t":"2026-10-07T19:00:00Z","v":3687735,"vw":5.064785},{"c":5.065,"h":5.1,"l":5.06,"n":337,"o":5.0701,"t":"2026-10-07T19:15:00Z","v":1327378,"vw":5.083368},{"c":5.0699,"h":5.08,"l":5.06,"n":326,"o":5.07,"t":"2026-10-07T19:30:00Z","v":1386073,"vw":5.069959},{"c":5.085,"h":5.1,"l":5.055,"n":417,"o":5.0602,"t":"2026-10-07T19:45:00Z","v":1449838,"vw":5.077484},{"c":5.0701,"h":5.08,"l":5.0701,"n":11,"o":5.08,"t":"2026-10-07T20:00:00Z","v":11264,"vw":5.077362},{"c":5.0785,"h":5.0785,"l":5.0785,"n":2,"o":5.0785,"t":"2026-10-07T20:30:00Z","v":5000,"vw":5.0785},{"c":5.0703,"h":5.0703,"l":5.0703,"n":1,"o":5.0703,"t":"2026-10-07T21:15:00Z","v":110,"vw":5.0703},{"c":5.08,"h":5.08,"l":5.071,"n":3,"o":5.071,"t":"2026-10-07T22:30:00Z","v":500,"vw":5.0746},{"c":5.08,"h":5.08,"l":5.08,"n":6,"o":5.08,"t":"2026-10-07T22:45:00Z","v":1900,"vw":5.08},{"c":5.02,"h":5.06,"l":5.02,"n":35,"o":5.06,"t":"2026-10-08T08:00:00Z","v":53322,"vw":5.031295},{"c":5.0203,"h":5.03,"l":5.02,"n":11,"o":5.02,"t":"2026-10-08T08:15:00Z","v":5540,"vw":5.022104},{"c":5.02,"h":5.03,"l":5.02,"n":16,"o":5.03,"t":"2026-10-08T08:30:00Z","v":8619,"vw":5.029188},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-08T08:45:00Z","v":650,"vw":5},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-08T09:00:00Z","v":100,"vw":5.01},{"c":5.01,"h":5.0114,"l":5.01,"n":17,"o":5.0114,"t":"2026-10-08T09:15:00Z","v":5591,"vw":5.010052},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-10-08T09:30:00Z","v":7200,"vw":5.01},{"c":5.01,"h":5.0114,"l":5.01,"n":28,"o":5.0114,"t":"2026-10-08T09:45:00Z","v":19358,"vw":5.010072},{"c":5.01,"h":5.015,"l":5.01,"n":13,"o":5.015,"t":"2026-10-08T10:00:00Z","v":13358,"vw":5.011803},{"c":5,"h":5.01,"l":5,"n":7,"o":5.01,"t":"2026-10-08T10:15:00Z","v":2500,"vw":5.0048},{"c":4.98,"h":4.98,"l":4.98,"n":15,"o":4.98,"t":"2026-10-08T10:30:00Z","v":7689,"vw":4.98},{"c":4.9816,"h":4.9816,"l":4.98,"n":6,"o":4.98,"t":"2026-10-08T10:45:00Z","v":7100,"vw":4.980023},{"c":4.96,"h":4.98,"l":4.96,"n":11,"o":4.98,"t":"2026-10-08T11:00:00Z","v":13127,"vw":4.969828},{"c":4.975,"h":4.98,"l":4.97,"n":8,"o":4.97,"t":"2026-10-08T11:15:00Z","v":5601,"vw":4.974919},{"c":4.99,"h":4.99,"l":4.9602,"n":36,"o":4.97,"t":"2026-10-08T11:30:00Z","v":42265,"vw":4.981194},{"c":4.979,"h":4.9816,"l":4.979,"n":2,"o":4.9816,"t":"2026-10-08T11:45:00Z","v":355,"vw":4.980868},{"c":4.99,"h":5,"l":4.98,"n":24,"o":4.98,"t":"2026-10-08T12:00:00Z","v":21000,"vw":4.986857},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-08T12:15:00Z","v":700,"vw":4.98},{"c":4.97,"h":4.9798,"l":4.97,"n":2,"o":4.9798,"t":"2026-10-08T12:30:00Z","v":1049,"vw":4.97326},{"c":4.9701,"h":4.9701,"l":4.9701,"n":2,"o":4.9701,"t":"2026-10-08T12:45:00Z","v":301,"vw":4.9701},{"c":4.99,"h":4.99,"l":4.97,"n":53,"o":4.97,"t":"2026-10-08T13:00:00Z","v":25511,"vw":4.97159},{"c":5,"h":5,"l":5,"n":26,"o":5,"t":"2026-10-08T13:15:00Z","v":10518,"vw":5},{"c":5,"h":5.0299,"l":4.94,"n":994,"o":4.98,"t":"2026-10-08T13:30:00Z","v":1107108,"vw":4.985477},{"c":4.921,"h":4.9999,"l":4.9209,"n":354,"o":4.995,"t":"2026-10-08T13:45:00Z","v":852797,"vw":4.953848},{"c":4.9399,"h":4.96,"l":4.91,"n":667,"o":4.92,"t":"2026-10-08T14:00:00Z","v":2227227,"vw":4.936093},{"c":4.945,"h":4.9599,"l":4.92,"n":508,"o":4.94,"t":"2026-10-08T14:15:00Z","v":1524741,"vw":4.936484},{"c":4.9503,"h":4.98,"l":4.94,"n":767,"o":4.9409,"t":"2026-10-08T14:30:00Z","v":2486391,"vw":4.962547},{"c":4.9501,"h":4.9599,"l":4.93,"n":590,"o":4.955,"t":"2026-10-08T14:45:00Z","v":1864188,"vw":4.949253},{"c":4.95,"h":4.96,"l":4.94,"n":425,"o":4.95,"t":"2026-10-08T15:00:00Z","v":1418923,"vw":4.949538},{"c":4.931,"h":4.96,"l":4.92,"n":538,"o":4.9501,"t":"2026-10-08T15:15:00Z","v":1683235,"vw":4.937629},{"c":4.9201,"h":4.94,"l":4.91,"n":729,"o":4.93,"t":"2026-10-08T15:30:00Z","v":2467824,"vw":4.923533},{"c":4.9259,"h":4.94,"l":4.91,"n":547,"o":4.9291,"t":"2026-10-08T15:45:00Z","v":2076230,"vw":4.927412},{"c":4.93,"h":4.94,"l":4.91,"n":694,"o":4.9201,"t":"2026-10-08T16:00:00Z","v":2502974,"vw":4.922717},{"c":4.955,"h":4.97,"l":4.92,"n":605,"o":4.9201,"t":"2026-10-08T16:15:00Z","v":2289310,"vw":4.943237},{"c":4.9501,"h":4.96,"l":4.93,"n":566,"o":4.959,"t":"2026-10-08T16:30:00Z","v":2110149,"vw":4.947566},{"c":4.904,"h":4.955,"l":4.895,"n":568,"o":4.9501,"t":"2026-10-08T16:45:00Z","v":1747554,"vw":4.915874},{"c":4.9001,"h":4.91,"l":4.86,"n":709,"o":4.9001,"t":"2026-10-08T17:00:00Z","v":2552288,"vw":4.890863},{"c":4.8499,"h":4.91,"l":4.82,"n":719,"o":4.9001,"t":"2026-10-08T17:15:00Z","v":2429177,"vw":4.865804},{"c":4.8892,"h":4.9,"l":4.84,"n":366,"o":4.85,"t":"2026-10-08T17:30:00Z","v":1312168,"vw":4.869439},{"c":4.895,"h":4.9,"l":4.86,"n":796,"o":4.885,"t":"2026-10-08T17:45:00Z","v":2593025,"vw":4.882294},{"c":4.9096,"h":4.9096,"l":4.87,"n":333,"o":4.895,"t":"2026-10-08T18:00:00Z","v":1089583,"vw":4.890454},{"c":4.9115,"h":4.93,"l":4.9,"n":374,"o":4.909,"t":"2026-10-08T18:15:00Z","v":1176764,"vw":4.912493},{"c":4.9299,"h":4.94,"l":4.91,"n":300,"o":4.915,"t":"2026-10-08T18:30:00Z","v":1128690,"vw":4.926942},{"c":4.915,"h":4.94,"l":4.905,"n":537,"o":4.9299,"t":"2026-10-08T18:45:00Z","v":2063243,"vw":4.923509},{"c":4.935,"h":4.9351,"l":4.91,"n":366,"o":4.92,"t":"2026-10-08T19:00:00Z","v":1182848,"vw":4.92136},{"c":4.9499,"h":4.96,"l":4.92,"n":435,"o":4.93,"t":"2026-10-08T19:15:00Z","v":1390239,"vw":4.943148},{"c":4.965,"h":4.97,"l":4.94,"n":443,"o":4.95,"t":"2026-10-08T19:30:00Z","v":1740660,"vw":4.954212},{"c":5.01,"h":5.015,"l":4.955,"n":589,"o":4.97,"t":"2026-10-08T19:45:00Z","v":2230278,"vw":4.984424},{"c":4.995,"h":5.005,"l":4.99,"n":12,"o":5,"t":"2026-10-08T20:00:00Z","v":17704,"vw":4.994753},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-08T20:15:00Z","v":1300,"vw":5},{"c":4.991,"h":4.991,"l":4.991,"n":1,"o":4.991,"t":"2026-10-08T20:30:00Z","v":100,"vw":4.991},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-08T20:45:00Z","v":1350,"vw":5},{"c":5,"h":5,"l":4.9919,"n":2,"o":4.9919,"t":"2026-10-08T21:30:00Z","v":1800,"vw":4.99685},{"c":5.0002,"h":5.0002,"l":5.0002,"n":1,"o":5.0002,"t":"2026-10-08T22:15:00Z","v":200,"vw":5.0002},{"c":5.0002,"h":5.0002,"l":5.0002,"n":1,"o":5.0002,"t":"2026-10-08T22:30:00Z","v":202,"vw":5.0002},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-08T22:45:00Z","v":500,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-08T23:00:00Z","v":110,"vw":5.01},{"c":5,"h":5,"l":5,"n":15,"o":5,"t":"2026-10-08T23:45:00Z","v":32800,"vw":5},{"c":5.13,"h":5.13,"l":5.05,"n":40,"o":5.09,"t":"2026-10-09T08:00:00Z","v":27880,"vw":5.103643},{"c":5.13,"h":5.13,"l":5.13,"n":4,"o":5.13,"t":"2026-10-09T08:15:00Z","v":20400,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-09T08:30:00Z","v":1399,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":4,"o":5.13,"t":"2026-10-09T08:45:00Z","v":1581,"vw":5.13},{"c":5.115,"h":5.115,"l":5.115,"n":1,"o":5.115,"t":"2026-10-09T09:00:00Z","v":900,"vw":5.115},{"c":5.1002,"h":5.1002,"l":5.1,"n":6,"o":5.1,"t":"2026-10-09T10:30:00Z","v":1781,"vw":5.10002},{"c":5.115,"h":5.115,"l":5.115,"n":1,"o":5.115,"t":"2026-10-09T10:45:00Z","v":800,"vw":5.115},{"c":5.1,"h":5.12,"l":5.1,"n":29,"o":5.1005,"t":"2026-10-09T11:00:00Z","v":21496,"vw":5.108006},{"c":5.12,"h":5.12,"l":5.1,"n":18,"o":5.11,"t":"2026-10-09T11:15:00Z","v":7455,"vw":5.113356},{"c":5.1576,"h":5.1576,"l":5.13,"n":14,"o":5.13,"t":"2026-10-09T11:30:00Z","v":8508,"vw":5.132747},{"c":5.15,"h":5.16,"l":5.15,"n":13,"o":5.1598,"t":"2026-10-09T11:45:00Z","v":3265,"vw":5.157863},{"c":5.1384,"h":5.16,"l":5.1384,"n":19,"o":5.155,"t":"2026-10-09T12:00:00Z","v":19600,"vw":5.144534},{"c":5.131,"h":5.14,"l":5.131,"n":3,"o":5.138,"t":"2026-10-09T12:15:00Z","v":2300,"vw":5.132},{"c":5.135,"h":5.14,"l":5.12,"n":11,"o":5.14,"t":"2026-10-09T12:30:00Z","v":10552,"vw":5.133773},{"c":5.15,"h":5.15,"l":5.13,"n":31,"o":5.13,"t":"2026-10-09T12:45:00Z","v":30276,"vw":5.133868},{"c":5.18,"h":5.19,"l":5.16,"n":25,"o":5.16,"t":"2026-10-09T13:00:00Z","v":19208,"vw":5.166611},{"c":5.19,"h":5.1903,"l":5.16,"n":126,"o":5.1701,"t":"2026-10-09T13:15:00Z","v":58402,"vw":5.184391},{"c":5.31,"h":5.33,"l":5.17,"n":1366,"o":5.19,"t":"2026-10-09T13:30:00Z","v":1788646,"vw":5.243146},{"c":5.27,"h":5.36,"l":5.26,"n":565,"o":5.32,"t":"2026-10-09T13:45:00Z","v":1055331,"vw":5.313433},{"c":5.2599,"h":5.305,"l":5.24,"n":548,"o":5.2701,"t":"2026-10-09T14:00:00Z","v":1248584,"vw":5.269117},{"c":5.3299,"h":5.3399,"l":5.2599,"n":638,"o":5.26,"t":"2026-10-09T14:15:00Z","v":1730102,"vw":5.303506},{"c":5.3001,"h":5.33,"l":5.295,"n":900,"o":5.325,"t":"2026-10-09T14:30:00Z","v":2979470,"vw":5.313314},{"c":5.3209,"h":5.35,"l":5.2901,"n":1055,"o":5.305,"t":"2026-10-09T14:45:00Z","v":3452146,"vw":5.324186},{"c":5.25,"h":5.325,"l":5.25,"n":665,"o":5.3201,"t":"2026-10-09T15:00:00Z","v":2105236,"vw":5.285234},{"c":5.1698,"h":5.27,"l":5.1698,"n":1045,"o":5.255,"t":"2026-10-09T15:15:00Z","v":3844459,"vw":5.228611},{"c":5.2031,"h":5.215,"l":5.125,"n":1620,"o":5.1609,"t":"2026-10-09T15:30:00Z","v":4754061,"vw":5.170312},{"c":5.229,"h":5.24,"l":5.18,"n":981,"o":5.205,"t":"2026-10-09T15:45:00Z","v":3207353,"vw":5.210054},{"c":5.2399,"h":5.255,"l":5.205,"n":931,"o":5.2298,"t":"2026-10-09T16:00:00Z","v":3222021,"vw":5.233484},{"c":5.2099,"h":5.25,"l":5.2,"n":858,"o":5.245,"t":"2026-10-09T16:15:00Z","v":2475247,"vw":5.225017},{"c":5.22,"h":5.235,"l":5.2,"n":559,"o":5.205,"t":"2026-10-09T16:30:00Z","v":1943868,"vw":5.217824},{"c":5.2198,"h":5.25,"l":5.215,"n":696,"o":5.2299,"t":"2026-10-09T16:45:00Z","v":2347792,"vw":5.231226},{"c":5.2101,"h":5.24,"l":5.2,"n":700,"o":5.22,"t":"2026-10-09T17:00:00Z","v":2330092,"vw":5.218864},{"c":5.195,"h":5.23,"l":5.19,"n":470,"o":5.2101,"t":"2026-10-09T17:15:00Z","v":1441907,"vw":5.206421},{"c":5.215,"h":5.22,"l":5.195,"n":413,"o":5.195,"t":"2026-10-09T17:30:00Z","v":1332760,"vw":5.204912},{"c":5.23,"h":5.24,"l":5.201,"n":450,"o":5.2191,"t":"2026-10-09T17:45:00Z","v":1282945,"vw":5.218952},{"c":5.21,"h":5.2299,"l":5.205,"n":558,"o":5.2209,"t":"2026-10-09T18:00:00Z","v":1713216,"vw":5.21458},{"c":5.2201,"h":5.24,"l":5.2101,"n":497,"o":5.2192,"t":"2026-10-09T18:15:00Z","v":1703796,"vw":5.222314},{"c":5.2401,"h":5.255,"l":5.225,"n":616,"o":5.2278,"t":"2026-10-09T18:30:00Z","v":2047845,"vw":5.238311},{"c":5.241,"h":5.27,"l":5.231,"n":333,"o":5.24,"t":"2026-10-09T18:45:00Z","v":1136157,"vw":5.253907},{"c":5.235,"h":5.25,"l":5.23,"n":493,"o":5.2401,"t":"2026-10-09T19:00:00Z","v":1807033,"vw":5.240132},{"c":5.2398,"h":5.25,"l":5.2277,"n":513,"o":5.23,"t":"2026-10-09T19:15:00Z","v":2158064,"vw":5.239133},{"c":5.22,"h":5.2499,"l":5.2,"n":383,"o":5.235,"t":"2026-10-09T19:30:00Z","v":1412383,"vw":5.226942},{"c":5.205,"h":5.245,"l":5.205,"n":443,"o":5.2198,"t":"2026-10-09T19:45:00Z","v":1554267,"vw":5.22754},{"c":5.2,"h":5.21,"l":5.2,"n":5,"o":5.21,"t":"2026-10-09T20:00:00Z","v":1525,"vw":5.206715},{"c":5.2,"h":5.2,"l":5.2,"n":4,"o":5.2,"t":"2026-10-09T20:30:00Z","v":5504,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-09T20:45:00Z","v":2400,"vw":5.2},{"c":5.1997,"h":5.1997,"l":5.1997,"n":1,"o":5.1997,"t":"2026-10-09T22:15:00Z","v":500,"vw":5.1997},{"c":5.1998,"h":5.2,"l":5.1913,"n":3,"o":5.1913,"t":"2026-10-09T22:30:00Z","v":500,"vw":5.19646},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-09T22:45:00Z","v":250,"vw":5.2},{"c":5.2099,"h":5.2099,"l":5.2,"n":2,"o":5.2,"t":"2026-10-09T23:00:00Z","v":707,"vw":5.202675},{"c":5.2098,"h":5.21,"l":5.2098,"n":3,"o":5.21,"t":"2026-10-09T23:45:00Z","v":1365,"vw":5.209947},{"c":5.24,"h":5.25,"l":5.22,"n":46,"o":5.22,"t":"2026-10-12T08:00:00Z","v":21895,"vw":5.238092},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-12T08:30:00Z","v":122,"vw":5.22},{"c":5.195,"h":5.2,"l":5.19,"n":16,"o":5.2,"t":"2026-10-12T08:45:00Z","v":6953,"vw":5.197267},{"c":5.175,"h":5.1907,"l":5.17,"n":33,"o":5.1907,"t":"2026-10-12T09:00:00Z","v":6899,"vw":5.186402},{"c":5.2,"h":5.2,"l":5.18,"n":4,"o":5.18,"t":"2026-10-12T09:15:00Z","v":3132,"vw":5.190868},{"c":5.2,"h":5.2,"l":5.1916,"n":3,"o":5.1916,"t":"2026-10-12T09:30:00Z","v":400,"vw":5.1979},{"c":5.19,"h":5.1914,"l":5.19,"n":2,"o":5.1914,"t":"2026-10-12T09:45:00Z","v":1880,"vw":5.190134},{"c":5.195,"h":5.195,"l":5.195,"n":1,"o":5.195,"t":"2026-10-12T10:15:00Z","v":200,"vw":5.195},{"c":5.2,"h":5.2,"l":5.19,"n":15,"o":5.19,"t":"2026-10-12T10:30:00Z","v":17565,"vw":5.19831},{"c":5.19,"h":5.2103,"l":5.19,"n":16,"o":5.2103,"t":"2026-10-12T11:00:00Z","v":17180,"vw":5.207831},{"c":5.21,"h":5.21,"l":5.19,"n":19,"o":5.19,"t":"2026-10-12T11:15:00Z","v":11696,"vw":5.199184},{"c":5.21,"h":5.21,"l":5.21,"n":5,"o":5.21,"t":"2026-10-12T11:30:00Z","v":3001,"vw":5.21},{"c":5.21,"h":5.2197,"l":5.21,"n":2,"o":5.2197,"t":"2026-10-12T11:45:00Z","v":1800,"vw":5.213233},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-12T12:00:00Z","v":100,"vw":5.21},{"c":5.2,"h":5.22,"l":5.2,"n":8,"o":5.22,"t":"2026-10-12T12:15:00Z","v":5785,"vw":5.205877},{"c":5.2,"h":5.2,"l":5.1885,"n":46,"o":5.2,"t":"2026-10-12T12:30:00Z","v":9651,"vw":5.195657},{"c":5.2,"h":5.21,"l":5.1999,"n":7,"o":5.2,"t":"2026-10-12T12:45:00Z","v":10249,"vw":5.200234},{"c":5.1998,"h":5.21,"l":5.1998,"n":10,"o":5.209,"t":"2026-10-12T13:00:00Z","v":7183,"vw":5.203686},{"c":5.2,"h":5.22,"l":5.11,"n":441,"o":5.21,"t":"2026-10-12T13:15:00Z","v":261200,"vw":5.168456},{"c":5.15,"h":5.2,"l":5.1,"n":614,"o":5.2,"t":"2026-10-12T13:30:00Z","v":1443344,"vw":5.136161},{"c":5.1376,"h":5.1992,"l":5.1371,"n":780,"o":5.15,"t":"2026-10-12T13:45:00Z","v":2947818,"vw":5.163797},{"c":5.1201,"h":5.14,"l":5.1,"n":629,"o":5.135,"t":"2026-10-12T14:00:00Z","v":2305331,"vw":5.121478},{"c":5.155,"h":5.16,"l":5.12,"n":813,"o":5.125,"t":"2026-10-12T14:15:00Z","v":2680040,"vw":5.134622},{"c":5.13,"h":5.16,"l":5.115,"n":279,"o":5.15,"t":"2026-10-12T14:30:00Z","v":885709,"vw":5.13441},{"c":5.121,"h":5.1371,"l":5.1,"n":497,"o":5.13,"t":"2026-10-12T14:45:00Z","v":2170449,"vw":5.121911},{"c":5.121,"h":5.145,"l":5.11,"n":513,"o":5.125,"t":"2026-10-12T15:00:00Z","v":2232726,"vw":5.128543},{"c":5.09,"h":5.125,"l":5.08,"n":670,"o":5.125,"t":"2026-10-12T15:15:00Z","v":2622661,"vw":5.10347},{"c":5.11,"h":5.12,"l":5.08,"n":558,"o":5.0899,"t":"2026-10-12T15:30:00Z","v":2128279,"vw":5.097103},{"c":5.1301,"h":5.15,"l":5.11,"n":830,"o":5.115,"t":"2026-10-12T15:45:00Z","v":3054495,"vw":5.129369},{"c":5.105,"h":5.1305,"l":5.1,"n":317,"o":5.1301,"t":"2026-10-12T16:00:00Z","v":1086599,"vw":5.113168},{"c":5.109,"h":5.11,"l":5.09,"n":117,"o":5.105,"t":"2026-10-12T16:15:00Z","v":435840,"vw":5.099812},{"c":5.105,"h":5.12,"l":5.1,"n":161,"o":5.105,"t":"2026-10-12T16:30:00Z","v":593720,"vw":5.109878},{"c":5.1003,"h":5.11,"l":5.08,"n":469,"o":5.11,"t":"2026-10-12T16:45:00Z","v":1700232,"vw":5.097745},{"c":5.105,"h":5.115,"l":5.09,"n":245,"o":5.101,"t":"2026-10-12T17:00:00Z","v":1137024,"vw":5.104399},{"c":5.105,"h":5.11,"l":5.1,"n":29,"o":5.105,"t":"2026-10-12T17:15:00Z","v":96248,"vw":5.106328},{"c":5.11,"h":5.12,"l":5.1,"n":350,"o":5.105,"t":"2026-10-12T17:30:00Z","v":1320454,"vw":5.111853},{"c":5.115,"h":5.12,"l":5.1001,"n":247,"o":5.1095,"t":"2026-10-12T17:45:00Z","v":1200444,"vw":5.11059},{"c":5.115,"h":5.12,"l":5.1,"n":129,"o":5.115,"t":"2026-10-12T18:00:00Z","v":633097,"vw":5.109703},{"c":5.1099,"h":5.12,"l":5.1,"n":356,"o":5.1101,"t":"2026-10-12T18:15:00Z","v":1530684,"vw":5.109706},{"c":5.105,"h":5.1091,"l":5.095,"n":136,"o":5.109,"t":"2026-10-12T18:30:00Z","v":588391,"vw":5.100103},{"c":5.085,"h":5.105,"l":5.08,"n":110,"o":5.105,"t":"2026-10-12T18:45:00Z","v":446095,"vw":5.099035},{"c":5.0812,"h":5.09,"l":5.07,"n":235,"o":5.085,"t":"2026-10-12T19:00:00Z","v":961301,"vw":5.081997},{"c":5.085,"h":5.1,"l":5.0812,"n":185,"o":5.0812,"t":"2026-10-12T19:15:00Z","v":821960,"vw":5.090252},{"c":5.075,"h":5.09,"l":5.06,"n":488,"o":5.085,"t":"2026-10-12T19:30:00Z","v":2393580,"vw":5.078259},{"c":5.085,"h":5.1,"l":5.06,"n":622,"o":5.0701,"t":"2026-10-12T19:45:00Z","v":2709286,"vw":5.075844},{"c":5.075,"h":5.09,"l":5.07,"n":9,"o":5.08,"t":"2026-10-12T20:00:00Z","v":24125,"vw":5.076486},{"c":5.075,"h":5.075,"l":5.07,"n":26,"o":5.07,"t":"2026-10-12T20:15:00Z","v":43575,"vw":5.070184},{"c":5.075,"h":5.075,"l":5.075,"n":4,"o":5.075,"t":"2026-10-12T20:30:00Z","v":5600,"vw":5.075},{"c":5.08,"h":5.08,"l":5.08,"n":4,"o":5.08,"t":"2026-10-12T20:45:00Z","v":14641,"vw":5.08},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-12T21:00:00Z","v":1400,"vw":5.07},{"c":5.0701,"h":5.0701,"l":5.07,"n":2,"o":5.07,"t":"2026-10-12T21:15:00Z","v":525,"vw":5.070042},{"c":5.0787,"h":5.0787,"l":5.0787,"n":1,"o":5.0787,"t":"2026-10-12T22:00:00Z","v":100,"vw":5.0787},{"c":5.0622,"h":5.0697,"l":5.0622,"n":2,"o":5.0697,"t":"2026-10-12T22:30:00Z","v":2200,"vw":5.069018},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-12T22:45:00Z","v":164,"vw":5.07},{"c":5.05,"h":5.05,"l":5.0403,"n":5,"o":5.0403,"t":"2026-10-12T23:15:00Z","v":4921,"vw":5.043646},{"c":5.05,"h":5.05,"l":5.05,"n":5,"o":5.05,"t":"2026-10-12T23:30:00Z","v":4000,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-12T23:45:00Z","v":300,"vw":5.05},{"c":4.98,"h":5,"l":4.97,"n":64,"o":5,"t":"2026-10-13T08:00:00Z","v":45922,"vw":4.976334},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-13T08:15:00Z","v":100,"vw":4.99},{"c":5.0101,"h":5.0101,"l":5.01,"n":2,"o":5.01,"t":"2026-10-13T08:30:00Z","v":519,"vw":5.010077},{"c":5.005,"h":5.01,"l":5.005,"n":6,"o":5.01,"t":"2026-10-13T08:45:00Z","v":1193,"vw":5.005566},{"c":4.99,"h":4.991,"l":4.99,"n":18,"o":4.991,"t":"2026-10-13T09:00:00Z","v":3604,"vw":4.990237},{"c":4.97,"h":4.97,"l":4.97,"n":6,"o":4.97,"t":"2026-10-13T09:30:00Z","v":6400,"vw":4.97},{"c":4.97,"h":4.97,"l":4.97,"n":9,"o":4.97,"t":"2026-10-13T09:45:00Z","v":35928,"vw":4.97},{"c":4.985,"h":4.985,"l":4.98,"n":12,"o":4.98,"t":"2026-10-13T10:15:00Z","v":18425,"vw":4.981304},{"c":4.99,"h":4.99,"l":4.99,"n":25,"o":4.99,"t":"2026-10-13T10:30:00Z","v":16800,"vw":4.99},{"c":4.995,"h":4.995,"l":4.99,"n":12,"o":4.99,"t":"2026-10-13T10:45:00Z","v":8500,"vw":4.990118},{"c":4.99,"h":4.99,"l":4.9797,"n":18,"o":4.99,"t":"2026-10-13T11:00:00Z","v":14018,"vw":4.982619},{"c":4.99,"h":4.99,"l":4.98,"n":2,"o":4.98,"t":"2026-10-13T11:15:00Z","v":1700,"vw":4.982941},{"c":4.988,"h":4.99,"l":4.988,"n":5,"o":4.99,"t":"2026-10-13T11:30:00Z","v":5127,"vw":4.989181},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-13T11:45:00Z","v":700,"vw":4.99},{"c":4.98,"h":4.99,"l":4.98,"n":12,"o":4.99,"t":"2026-10-13T12:00:00Z","v":3800,"vw":4.981842},{"c":4.99,"h":5.03,"l":4.99,"n":201,"o":4.99,"t":"2026-10-13T12:15:00Z","v":74360,"vw":5.010959},{"c":4.98,"h":4.99,"l":4.98,"n":17,"o":4.99,"t":"2026-10-13T12:30:00Z","v":3281,"vw":4.980827},{"c":4.95,"h":4.9502,"l":4.9499,"n":27,"o":4.95,"t":"2026-10-13T13:00:00Z","v":20353,"vw":4.950025},{"c":4.92,"h":4.95,"l":4.92,"n":45,"o":4.95,"t":"2026-10-13T13:15:00Z","v":15879,"vw":4.938473},{"c":4.985,"h":4.99,"l":4.9,"n":972,"o":4.915,"t":"2026-10-13T13:30:00Z","v":2000002,"vw":4.945697},{"c":4.965,"h":5.005,"l":4.95,"n":734,"o":4.9801,"t":"2026-10-13T13:45:00Z","v":2711492,"vw":4.975225},{"c":4.965,"h":4.985,"l":4.945,"n":386,"o":4.97,"t":"2026-10-13T14:00:00Z","v":1464588,"vw":4.966543},{"c":4.975,"h":4.99,"l":4.964,"n":340,"o":4.97,"t":"2026-10-13T14:15:00Z","v":1205249,"vw":4.976217},{"c":5.0099,"h":5.0099,"l":4.97,"n":459,"o":4.98,"t":"2026-10-13T14:30:00Z","v":1366547,"vw":4.989011},{"c":5,"h":5.02,"l":4.99,"n":408,"o":5.005,"t":"2026-10-13T14:45:00Z","v":1669886,"vw":5.007745},{"c":5.025,"h":5.03,"l":5,"n":877,"o":5.0099,"t":"2026-10-13T15:00:00Z","v":3199614,"vw":5.018184},{"c":5.0399,"h":5.05,"l":5.015,"n":712,"o":5.02,"t":"2026-10-13T15:15:00Z","v":2742088,"vw":5.033189},{"c":5.0288,"h":5.05,"l":5.02,"n":469,"o":5.035,"t":"2026-10-13T15:30:00Z","v":1825553,"vw":5.03477},{"c":5.0199,"h":5.04,"l":5.01,"n":119,"o":5.0299,"t":"2026-10-13T15:45:00Z","v":534649,"vw":5.027728},{"c":5.01,"h":5.03,"l":5.01,"n":470,"o":5.015,"t":"2026-10-13T16:00:00Z","v":1959011,"vw":5.020377},{"c":5.025,"h":5.03,"l":5.01,"n":295,"o":5.0199,"t":"2026-10-13T16:15:00Z","v":1120859,"vw":5.020171},{"c":5.025,"h":5.035,"l":5.01,"n":315,"o":5.0299,"t":"2026-10-13T16:30:00Z","v":1313204,"vw":5.026308},{"c":5.02,"h":5.04,"l":5.02,"n":229,"o":5.0299,"t":"2026-10-13T16:45:00Z","v":701783,"vw":5.028345},{"c":4.9901,"h":5.0101,"l":4.9801,"n":270,"o":5.0101,"t":"2026-10-13T17:00:00Z","v":988464,"vw":4.991159},{"c":4.9901,"h":5.01,"l":4.99,"n":180,"o":4.9901,"t":"2026-10-13T17:15:00Z","v":659036,"vw":4.99989},{"c":4.99,"h":5.01,"l":4.99,"n":229,"o":4.9999,"t":"2026-10-13T17:30:00Z","v":955357,"vw":5.00003},{"c":4.9903,"h":5,"l":4.98,"n":182,"o":4.9904,"t":"2026-10-13T17:45:00Z","v":692884,"vw":4.989371},{"c":4.9801,"h":5.005,"l":4.98,"n":295,"o":4.99,"t":"2026-10-13T18:00:00Z","v":1081447,"vw":4.991582},{"c":4.965,"h":4.985,"l":4.955,"n":283,"o":4.985,"t":"2026-10-13T18:15:00Z","v":954442,"vw":4.963903},{"c":4.9599,"h":4.9664,"l":4.95,"n":355,"o":4.96,"t":"2026-10-13T18:30:00Z","v":1356930,"vw":4.959815},{"c":4.96,"h":4.98,"l":4.9309,"n":455,"o":4.955,"t":"2026-10-13T18:45:00Z","v":1775434,"vw":4.95827},{"c":4.97,"h":4.97,"l":4.95,"n":174,"o":4.965,"t":"2026-10-13T19:00:00Z","v":793661,"vw":4.961331},{"c":4.9801,"h":4.9864,"l":4.965,"n":290,"o":4.97,"t":"2026-10-13T19:15:00Z","v":1240755,"vw":4.979084},{"c":5.01,"h":5.02,"l":4.985,"n":323,"o":4.985,"t":"2026-10-13T19:30:00Z","v":1122383,"vw":4.999649},{"c":5,"h":5.05,"l":5,"n":679,"o":5.015,"t":"2026-10-13T19:45:00Z","v":2508918,"vw":5.021246},{"c":4.99,"h":5,"l":4.98,"n":53,"o":5,"t":"2026-10-13T20:00:00Z","v":94192,"vw":4.983706},{"c":4.98,"h":4.98,"l":4.97,"n":16,"o":4.98,"t":"2026-10-13T20:15:00Z","v":31238,"vw":4.979776},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-13T20:30:00Z","v":331,"vw":4.98},{"c":4.98,"h":4.98,"l":4.97,"n":5,"o":4.98,"t":"2026-10-13T20:45:00Z","v":1119,"vw":4.97825},{"c":4.985,"h":4.985,"l":4.985,"n":2,"o":4.985,"t":"2026-10-13T21:00:00Z","v":1000,"vw":4.985},{"c":4.9815,"h":4.9815,"l":4.98,"n":2,"o":4.98,"t":"2026-10-13T21:30:00Z","v":854,"vw":4.980878},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-13T22:15:00Z","v":1207,"vw":4.99},{"c":4.9922,"h":4.9922,"l":4.9922,"n":1,"o":4.9922,"t":"2026-10-13T22:30:00Z","v":200,"vw":4.9922},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-13T22:45:00Z","v":5100,"vw":5},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-13T23:30:00Z","v":5000,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-10-13T23:45:00Z","v":3023,"vw":4.99},{"c":5.01,"h":5.03,"l":5,"n":3,"o":5,"t":"2026-10-14T08:00:00Z","v":1710,"vw":5.018421},{"c":5.0197,"h":5.02,"l":5.0197,"n":3,"o":5.02,"t":"2026-10-14T08:15:00Z","v":11150,"vw":5.019996},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-14T08:30:00Z","v":1465,"vw":5},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-14T08:45:00Z","v":7500,"vw":5},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-14T09:00:00Z","v":3058,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-14T09:15:00Z","v":200,"vw":5},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-14T09:30:00Z","v":2300,"vw":4.99},{"c":4.9715,"h":4.98,"l":4.9715,"n":4,"o":4.975,"t":"2026-10-14T11:00:00Z","v":6741,"vw":4.979243},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-14T11:30:00Z","v":2500,"vw":4.98},{"c":4.985,"h":4.985,"l":4.98,"n":17,"o":4.98,"t":"2026-10-14T11:45:00Z","v":15528,"vw":4.98013},{"c":5.01,"h":5.01,"l":5,"n":4,"o":5,"t":"2026-10-14T12:15:00Z","v":1321,"vw":5.009231},{"c":4.9,"h":4.99,"l":4.9,"n":76,"o":4.99,"t":"2026-10-14T12:30:00Z","v":85678,"vw":4.945541},{"c":4.93,"h":4.9305,"l":4.91,"n":35,"o":4.91,"t":"2026-10-14T12:45:00Z","v":38469,"vw":4.925286},{"c":4.92,"h":4.9216,"l":4.92,"n":3,"o":4.9216,"t":"2026-10-14T13:00:00Z","v":1935,"vw":4.920112},{"c":4.9,"h":4.93,"l":4.9,"n":108,"o":4.92,"t":"2026-10-14T13:15:00Z","v":39318,"vw":4.908687},{"c":4.79,"h":4.89,"l":4.785,"n":636,"o":4.88,"t":"2026-10-14T13:30:00Z","v":1258541,"vw":4.830551},{"c":4.73,"h":4.825,"l":4.715,"n":494,"o":4.8,"t":"2026-10-14T13:45:00Z","v":1516263,"vw":4.772246},{"c":4.78,"h":4.7899,"l":4.7191,"n":535,"o":4.725,"t":"2026-10-14T14:00:00Z","v":1997337,"vw":4.751477},{"c":4.8001,"h":4.8001,"l":4.76,"n":698,"o":4.7801,"t":"2026-10-14T14:15:00Z","v":2532513,"vw":4.783314},{"c":4.805,"h":4.83,"l":4.785,"n":828,"o":4.8001,"t":"2026-10-14T14:30:00Z","v":3372452,"vw":4.801896},{"c":4.8299,"h":4.85,"l":4.8033,"n":745,"o":4.8099,"t":"2026-10-14T14:45:00Z","v":2990721,"vw":4.827314},{"c":4.795,"h":4.825,"l":4.78,"n":481,"o":4.825,"t":"2026-10-14T15:00:00Z","v":1865872,"vw":4.794108},{"c":4.785,"h":4.8151,"l":4.775,"n":913,"o":4.7915,"t":"2026-10-14T15:15:00Z","v":3402762,"vw":4.801495},{"c":4.7701,"h":4.7899,"l":4.74,"n":556,"o":4.781,"t":"2026-10-14T15:30:00Z","v":1775953,"vw":4.761788},{"c":4.7501,"h":4.78,"l":4.7401,"n":653,"o":4.775,"t":"2026-10-14T15:45:00Z","v":2292819,"vw":4.759365},{"c":4.7399,"h":4.7786,"l":4.735,"n":975,"o":4.75,"t":"2026-10-14T16:00:00Z","v":3505794,"vw":4.752698},{"c":4.729,"h":4.74,"l":4.71,"n":1001,"o":4.73,"t":"2026-10-14T16:15:00Z","v":2992769,"vw":4.725083},{"c":4.76,"h":4.7799,"l":4.7209,"n":482,"o":4.725,"t":"2026-10-14T16:30:00Z","v":1685792,"vw":4.758321},{"c":4.7701,"h":4.7701,"l":4.75,"n":377,"o":4.7651,"t":"2026-10-14T16:45:00Z","v":1167825,"vw":4.761261},{"c":4.785,"h":4.795,"l":4.76,"n":455,"o":4.7799,"t":"2026-10-14T17:00:00Z","v":1637629,"vw":4.778192},{"c":4.7701,"h":4.79,"l":4.76,"n":515,"o":4.78,"t":"2026-10-14T17:15:00Z","v":1930871,"vw":4.778292},{"c":4.741,"h":4.78,"l":4.74,"n":310,"o":4.77,"t":"2026-10-14T17:30:00Z","v":1011680,"vw":4.766463},{"c":4.7209,"h":4.75,"l":4.72,"n":237,"o":4.735,"t":"2026-10-14T17:45:00Z","v":630017,"vw":4.734055},{"c":4.73,"h":4.74,"l":4.6917,"n":749,"o":4.7209,"t":"2026-10-14T18:00:00Z","v":2548743,"vw":4.718176},{"c":4.715,"h":4.7287,"l":4.7,"n":467,"o":4.7201,"t":"2026-10-14T18:15:00Z","v":1698286,"vw":4.715764},{"c":4.709,"h":4.72,"l":4.694,"n":602,"o":4.71,"t":"2026-10-14T18:30:00Z","v":2217071,"vw":4.708313},{"c":4.7101,"h":4.72,"l":4.7,"n":729,"o":4.705,"t":"2026-10-14T18:45:00Z","v":2543184,"vw":4.710611},{"c":4.7201,"h":4.73,"l":4.69,"n":786,"o":4.715,"t":"2026-10-14T19:00:00Z","v":3111058,"vw":4.70962},{"c":4.74,"h":4.75,"l":4.71,"n":509,"o":4.725,"t":"2026-10-14T19:15:00Z","v":2137404,"vw":4.732984},{"c":4.7534,"h":4.7797,"l":4.74,"n":441,"o":4.741,"t":"2026-10-14T19:30:00Z","v":1883524,"vw":4.758643},{"c":4.785,"h":4.79,"l":4.73,"n":663,"o":4.7501,"t":"2026-10-14T19:45:00Z","v":2607080,"vw":4.752966},{"c":4.77,"h":4.79,"l":4.77,"n":46,"o":4.79,"t":"2026-10-14T20:00:00Z","v":98254,"vw":4.780102},{"c":4.78,"h":4.83,"l":4.77,"n":295,"o":4.77,"t":"2026-10-14T20:15:00Z","v":252230,"vw":4.798174},{"c":4.78,"h":4.785,"l":4.78,"n":6,"o":4.785,"t":"2026-10-14T20:30:00Z","v":5000,"vw":4.7812},{"c":4.775,"h":4.775,"l":4.7701,"n":2,"o":4.7701,"t":"2026-10-14T20:45:00Z","v":2200,"vw":4.773886},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-14T21:15:00Z","v":100,"vw":4.78},{"c":4.765,"h":4.765,"l":4.765,"n":2,"o":4.765,"t":"2026-10-14T22:00:00Z","v":901,"vw":4.765},{"c":4.74,"h":4.76,"l":4.74,"n":3,"o":4.76,"t":"2026-10-14T22:15:00Z","v":1405,"vw":4.750093},{"c":4.715,"h":4.715,"l":4.715,"n":4,"o":4.715,"t":"2026-10-14T22:30:00Z","v":1004,"vw":4.715},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-10-14T22:45:00Z","v":1590,"vw":4.72},{"c":4.71,"h":4.74,"l":4.71,"n":6,"o":4.72,"t":"2026-10-14T23:00:00Z","v":2184,"vw":4.718946},{"c":4.72,"h":4.72,"l":4.71,"n":16,"o":4.71,"t":"2026-10-14T23:15:00Z","v":1462,"vw":4.711778},{"c":4.7,"h":4.7,"l":4.7,"n":8,"o":4.7,"t":"2026-10-14T23:30:00Z","v":1732,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-10-14T23:45:00Z","v":1586,"vw":4.7},{"c":4.61,"h":4.68,"l":4.61,"n":37,"o":4.67,"t":"2026-10-15T08:00:00Z","v":21464,"vw":4.624069},{"c":4.61,"h":4.63,"l":4.6,"n":30,"o":4.61,"t":"2026-10-15T08:15:00Z","v":23655,"vw":4.612687},{"c":4.62,"h":4.62,"l":4.61,"n":55,"o":4.61,"t":"2026-10-15T08:30:00Z","v":25821,"vw":4.619057},{"c":4.63,"h":4.63,"l":4.63,"n":4,"o":4.63,"t":"2026-10-15T09:00:00Z","v":3300,"vw":4.63},{"c":4.64,"h":4.64,"l":4.64,"n":57,"o":4.64,"t":"2026-10-15T09:15:00Z","v":12663,"vw":4.64},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-15T09:30:00Z","v":2300,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-15T09:45:00Z","v":557,"vw":4.63},{"c":4.62,"h":4.62,"l":4.6101,"n":3,"o":4.6101,"t":"2026-10-15T10:00:00Z","v":2637,"vw":4.617372},{"c":4.63,"h":4.63,"l":4.63,"n":5,"o":4.63,"t":"2026-10-15T10:15:00Z","v":330,"vw":4.63},{"c":4.629,"h":4.63,"l":4.629,"n":6,"o":4.63,"t":"2026-10-15T10:45:00Z","v":4725,"vw":4.629979},{"c":4.62,"h":4.63,"l":4.62,"n":16,"o":4.6298,"t":"2026-10-15T11:00:00Z","v":8745,"vw":4.62511},{"c":4.65,"h":4.65,"l":4.64,"n":9,"o":4.65,"t":"2026-10-15T11:15:00Z","v":12982,"vw":4.644337},{"c":4.665,"h":4.665,"l":4.65,"n":14,"o":4.65,"t":"2026-10-15T11:30:00Z","v":12732,"vw":4.653261},{"c":4.65,"h":4.66,"l":4.65,"n":4,"o":4.66,"t":"2026-10-15T11:45:00Z","v":5000,"vw":4.655},{"c":4.64,"h":4.64,"l":4.63,"n":8,"o":4.63,"t":"2026-10-15T12:00:00Z","v":4339,"vw":4.638156},{"c":4.6513,"h":4.6513,"l":4.64,"n":14,"o":4.64,"t":"2026-10-15T12:15:00Z","v":3209,"vw":4.643744},{"c":4.63,"h":4.64,"l":4.625,"n":41,"o":4.63,"t":"2026-10-15T12:30:00Z","v":19386,"vw":4.62965},{"c":4.64,"h":4.64,"l":4.64,"n":6,"o":4.64,"t":"2026-10-15T12:45:00Z","v":11857,"vw":4.64},{"c":4.63,"h":4.64,"l":4.63,"n":10,"o":4.6398,"t":"2026-10-15T13:00:00Z","v":10350,"vw":4.632074},{"c":4.62,"h":4.64,"l":4.61,"n":94,"o":4.64,"t":"2026-10-15T13:15:00Z","v":29560,"vw":4.629576},{"c":4.6,"h":4.615,"l":4.53,"n":1121,"o":4.615,"t":"2026-10-15T13:30:00Z","v":2043452,"vw":4.573754},{"c":4.48,"h":4.596,"l":4.475,"n":601,"o":4.59,"t":"2026-10-15T13:45:00Z","v":2012623,"vw":4.525461},{"c":4.49,"h":4.545,"l":4.4701,"n":963,"o":4.481,"t":"2026-10-15T14:00:00Z","v":4407105,"vw":4.508522},{"c":4.525,"h":4.54,"l":4.49,"n":723,"o":4.49,"t":"2026-10-15T14:15:00Z","v":3804681,"vw":4.514973},{"c":4.6102,"h":4.63,"l":4.519,"n":909,"o":4.52,"t":"2026-10-15T14:30:00Z","v":4451739,"vw":4.557453},{"c":4.635,"h":4.64,"l":4.6,"n":694,"o":4.61,"t":"2026-10-15T14:45:00Z","v":2848062,"vw":4.619512},{"c":4.661,"h":4.67,"l":4.62,"n":723,"o":4.63,"t":"2026-10-15T15:00:00Z","v":3018058,"vw":4.64487},{"c":4.6701,"h":4.69,"l":4.6501,"n":785,"o":4.6612,"t":"2026-10-15T15:15:00Z","v":3493973,"vw":4.670531},{"c":4.6599,"h":4.69,"l":4.65,"n":869,"o":4.675,"t":"2026-10-15T15:30:00Z","v":3232503,"vw":4.672915},{"c":4.6599,"h":4.67,"l":4.6401,"n":605,"o":4.66,"t":"2026-10-15T15:45:00Z","v":2232380,"vw":4.655661},{"c":4.62,"h":4.67,"l":4.615,"n":660,"o":4.655,"t":"2026-10-15T16:00:00Z","v":2630083,"vw":4.643541},{"c":4.5951,"h":4.63,"l":4.59,"n":454,"o":4.615,"t":"2026-10-15T16:15:00Z","v":1571455,"vw":4.608001},{"c":4.5899,"h":4.6,"l":4.57,"n":554,"o":4.5901,"t":"2026-10-15T16:30:00Z","v":1853975,"vw":4.583847},{"c":4.6099,"h":4.62,"l":4.58,"n":320,"o":4.585,"t":"2026-10-15T16:45:00Z","v":1228091,"vw":4.601217},{"c":4.595,"h":4.62,"l":4.595,"n":280,"o":4.605,"t":"2026-10-15T17:00:00Z","v":1214499,"vw":4.608707},{"c":4.605,"h":4.61,"l":4.595,"n":365,"o":4.5999,"t":"2026-10-15T17:15:00Z","v":1343588,"vw":4.600133},{"c":4.635,"h":4.65,"l":4.59,"n":485,"o":4.6001,"t":"2026-10-15T17:30:00Z","v":1917155,"vw":4.617803},{"c":4.635,"h":4.6499,"l":4.624,"n":402,"o":4.639,"t":"2026-10-15T17:45:00Z","v":1562624,"vw":4.63575},{"c":4.601,"h":4.635,"l":4.6001,"n":391,"o":4.631,"t":"2026-10-15T18:00:00Z","v":1530749,"vw":4.614244},{"c":4.595,"h":4.62,"l":4.59,"n":554,"o":4.6001,"t":"2026-10-15T18:15:00Z","v":2201338,"vw":4.601769},{"c":4.6,"h":4.6099,"l":4.59,"n":207,"o":4.5999,"t":"2026-10-15T18:30:00Z","v":957928,"vw":4.60016},{"c":4.6339,"h":4.64,"l":4.604,"n":391,"o":4.61,"t":"2026-10-15T18:45:00Z","v":1511955,"vw":4.619787},{"c":4.67,"h":4.67,"l":4.63,"n":601,"o":4.6301,"t":"2026-10-15T19:00:00Z","v":1992363,"vw":4.650313},{"c":4.67,"h":4.69,"l":4.6601,"n":525,"o":4.67,"t":"2026-10-15T19:15:00Z","v":1974444,"vw":4.678394},{"c":4.685,"h":4.69,"l":4.65,"n":318,"o":4.67,"t":"2026-10-15T19:30:00Z","v":1212752,"vw":4.666294},{"c":4.655,"h":4.69,"l":4.655,"n":471,"o":4.682,"t":"2026-10-15T19:45:00Z","v":1774807,"vw":4.671131},{"c":4.66,"h":4.66,"l":4.6515,"n":13,"o":4.66,"t":"2026-10-15T20:00:00Z","v":23483,"vw":4.659732},{"c":4.655,"h":4.655,"l":4.655,"n":2,"o":4.655,"t":"2026-10-15T20:15:00Z","v":248,"vw":4.655},{"c":4.65,"h":4.66,"l":4.6499,"n":3,"o":4.6499,"t":"2026-10-15T20:30:00Z","v":2850,"vw":4.650342},{"c":4.65,"h":4.6599,"l":4.65,"n":7,"o":4.6599,"t":"2026-10-15T20:45:00Z","v":1901,"vw":4.652736},{"c":4.64,"h":4.64,"l":4.64,"n":5,"o":4.64,"t":"2026-10-15T21:00:00Z","v":982,"vw":4.64},{"c":4.67,"h":4.67,"l":4.66,"n":4,"o":4.66,"t":"2026-10-15T21:45:00Z","v":1134,"vw":4.669017},{"c":4.68,"h":4.68,"l":4.67,"n":9,"o":4.67,"t":"2026-10-15T22:00:00Z","v":1104,"vw":4.678968},{"c":4.67,"h":4.685,"l":4.67,"n":4,"o":4.685,"t":"2026-10-15T22:15:00Z","v":5118,"vw":4.678137},{"c":4.6797,"h":4.6797,"l":4.6797,"n":2,"o":4.6797,"t":"2026-10-15T22:30:00Z","v":600,"vw":4.6797},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-15T22:45:00Z","v":10000,"vw":4.67},{"c":5.09,"h":5.09,"l":4.9,"n":363,"o":5.01,"t":"2026-10-16T08:00:00Z","v":172931,"vw":5.027446},{"c":5.0613,"h":5.105,"l":5.0613,"n":82,"o":5.09,"t":"2026-10-16T08:15:00Z","v":59827,"vw":5.08858},{"c":5.07,"h":5.07,"l":5.04,"n":100,"o":5.0684,"t":"2026-10-16T08:30:00Z","v":61006,"vw":5.061958},{"c":5.08,"h":5.08,"l":5.075,"n":8,"o":5.075,"t":"2026-10-16T08:45:00Z","v":4787,"vw":5.079787},{"c":5.1,"h":5.1,"l":5.0715,"n":48,"o":5.08,"t":"2026-10-16T09:00:00Z","v":41259,"vw":5.089724},{"c":5.141,"h":5.141,"l":5.11,"n":68,"o":5.11,"t":"2026-10-16T09:15:00Z","v":64184,"vw":5.131761},{"c":5.1597,"h":5.16,"l":5.1398,"n":62,"o":5.1398,"t":"2026-10-16T09:30:00Z","v":34467,"vw":5.149005},{"c":5.1,"h":5.14,"l":5.1,"n":38,"o":5.135,"t":"2026-10-16T09:45:00Z","v":26036,"vw":5.120659},{"c":5.0698,"h":5.091,"l":5.0698,"n":80,"o":5.09,"t":"2026-10-16T10:00:00Z","v":42368,"vw":5.079042},{"c":5.06,"h":5.0795,"l":5.045,"n":50,"o":5.06,"t":"2026-10-16T10:15:00Z","v":55036,"vw":5.055333},{"c":5.06,"h":5.08,"l":5.06,"n":127,"o":5.06,"t":"2026-10-16T10:30:00Z","v":90609,"vw":5.066158},{"c":5.02,"h":5.06,"l":5.02,"n":30,"o":5.06,"t":"2026-10-16T10:45:00Z","v":18709,"vw":5.047618},{"c":4.9885,"h":5.02,"l":4.94,"n":196,"o":5.0101,"t":"2026-10-16T11:00:00Z","v":118622,"vw":4.980952},{"c":4.96,"h":4.99,"l":4.96,"n":108,"o":4.99,"t":"2026-10-16T11:15:00Z","v":61364,"vw":4.969548},{"c":4.95,"h":4.96,"l":4.915,"n":64,"o":4.96,"t":"2026-10-16T11:30:00Z","v":35485,"vw":4.939343},{"c":4.92,"h":4.95,"l":4.92,"n":51,"o":4.95,"t":"2026-10-16T11:45:00Z","v":56829,"vw":4.941574},{"c":4.9678,"h":4.9875,"l":4.94,"n":49,"o":4.94,"t":"2026-10-16T12:00:00Z","v":25418,"vw":4.950243},{"c":4.98,"h":4.99,"l":4.96,"n":49,"o":4.97,"t":"2026-10-16T12:15:00Z","v":22709,"vw":4.976182},{"c":4.952,"h":5.01,"l":4.95,"n":142,"o":4.98,"t":"2026-10-16T12:30:00Z","v":91338,"vw":4.975652},{"c":4.94,"h":4.96,"l":4.93,"n":51,"o":4.95,"t":"2026-10-16T12:45:00Z","v":13764,"vw":4.94449},{"c":4.9675,"h":4.9698,"l":4.92,"n":147,"o":4.93,"t":"2026-10-16T13:00:00Z","v":81794,"vw":4.931758},{"c":4.83,"h":4.9562,"l":4.83,"n":281,"o":4.9562,"t":"2026-10-16T13:15:00Z","v":120522,"vw":4.908767},{"c":4.8099,"h":4.86,"l":4.7,"n":1646,"o":4.83,"t":"2026-10-16T13:30:00Z","v":3139539,"vw":4.780098},{"c":4.7699,"h":4.8599,"l":4.68,"n":1101,"o":4.82,"t":"2026-10-16T13:45:00Z","v":3388567,"vw":4.764347},{"c":4.819,"h":4.85,"l":4.745,"n":1229,"o":4.77,"t":"2026-10-16T14:00:00Z","v":4412132,"vw":4.798104},{"c":4.7097,"h":4.83,"l":4.6801,"n":1298,"o":4.81,"t":"2026-10-16T14:15:00Z","v":5011402,"vw":4.727418},{"c":4.695,"h":4.74,"l":4.65,"n":1210,"o":4.7003,"t":"2026-10-16T14:30:00Z","v":4980068,"vw":4.706497},{"c":4.625,"h":4.725,"l":4.6,"n":1043,"o":4.69,"t":"2026-10-16T14:45:00Z","v":3877693,"vw":4.652154},{"c":4.595,"h":4.64,"l":4.571,"n":873,"o":4.6201,"t":"2026-10-16T15:00:00Z","v":3044688,"vw":4.605856},{"c":4.5499,"h":4.6,"l":4.524,"n":1020,"o":4.5958,"t":"2026-10-16T15:15:00Z","v":4203246,"vw":4.564711},{"c":4.56,"h":4.6,"l":4.5499,"n":1032,"o":4.55,"t":"2026-10-16T15:30:00Z","v":4246701,"vw":4.572814},{"c":4.545,"h":4.59,"l":4.53,"n":909,"o":4.57,"t":"2026-10-16T15:45:00Z","v":3272520,"vw":4.559323},{"c":4.5599,"h":4.5599,"l":4.5101,"n":1303,"o":4.54,"t":"2026-10-16T16:00:00Z","v":5204506,"vw":4.537356},{"c":4.52,"h":4.56,"l":4.51,"n":690,"o":4.555,"t":"2026-10-16T16:15:00Z","v":2597135,"vw":4.543395},{"c":4.51,"h":4.52,"l":4.49,"n":598,"o":4.51,"t":"2026-10-16T16:30:00Z","v":2006705,"vw":4.507605},{"c":4.4501,"h":4.52,"l":4.4501,"n":596,"o":4.51,"t":"2026-10-16T16:45:00Z","v":2118335,"vw":4.485751},{"c":4.405,"h":4.455,"l":4.38,"n":1337,"o":4.455,"t":"2026-10-16T17:00:00Z","v":5568230,"vw":4.405819},{"c":4.4102,"h":4.42,"l":4.36,"n":920,"o":4.405,"t":"2026-10-16T17:15:00Z","v":3557468,"vw":4.386239},{"c":4.4401,"h":4.4499,"l":4.394,"n":962,"o":4.42,"t":"2026-10-16T17:30:00Z","v":4258310,"vw":4.418907},{"c":4.4208,"h":4.445,"l":4.41,"n":580,"o":4.44,"t":"2026-10-16T17:45:00Z","v":2510275,"vw":4.425018},{"c":4.4099,"h":4.425,"l":4.39,"n":898,"o":4.4202,"t":"2026-10-16T18:00:00Z","v":3668866,"vw":4.406493},{"c":4.3899,"h":4.4099,"l":4.36,"n":432,"o":4.409,"t":"2026-10-16T18:15:00Z","v":2138204,"vw":4.381608},{"c":4.355,"h":4.39,"l":4.345,"n":549,"o":4.3801,"t":"2026-10-16T18:30:00Z","v":1854127,"vw":4.367179},{"c":4.3501,"h":4.37,"l":4.33,"n":630,"o":4.36,"t":"2026-10-16T18:45:00Z","v":2626264,"vw":4.34935},{"c":4.405,"h":4.405,"l":4.314,"n":783,"o":4.3501,"t":"2026-10-16T19:00:00Z","v":3202468,"vw":4.35821},{"c":4.385,"h":4.41,"l":4.3701,"n":588,"o":4.401,"t":"2026-10-16T19:15:00Z","v":2446096,"vw":4.387363},{"c":4.37,"h":4.3903,"l":4.36,"n":661,"o":4.389,"t":"2026-10-16T19:30:00Z","v":2787866,"vw":4.377551},{"c":4.455,"h":4.47,"l":4.3799,"n":888,"o":4.3799,"t":"2026-10-16T19:45:00Z","v":4437162,"vw":4.43775},{"c":4.43,"h":4.46,"l":4.43,"n":28,"o":4.46,"t":"2026-10-16T20:00:00Z","v":22284,"vw":4.44585},{"c":4.4203,"h":4.45,"l":4.42,"n":10,"o":4.45,"t":"2026-10-16T20:15:00Z","v":8291,"vw":4.426536},{"c":4.43,"h":4.44,"l":4.43,"n":7,"o":4.44,"t":"2026-10-16T20:30:00Z","v":570,"vw":4.43674},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-16T20:45:00Z","v":100,"vw":4.4},{"c":4.41,"h":4.41,"l":4.4,"n":5,"o":4.4,"t":"2026-10-16T21:00:00Z","v":1254,"vw":4.409091},{"c":4.41,"h":4.41,"l":4.4043,"n":3,"o":4.4043,"t":"2026-10-16T21:15:00Z","v":2619,"vw":4.405605},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-16T21:30:00Z","v":550,"vw":4.42},{"c":4.4,"h":4.42,"l":4.4,"n":6,"o":4.42,"t":"2026-10-16T21:45:00Z","v":742,"vw":4.417301},{"c":4.4011,"h":4.42,"l":4.4011,"n":3,"o":4.42,"t":"2026-10-16T22:00:00Z","v":1092,"vw":4.411346},{"c":4.3931,"h":4.4,"l":4.3931,"n":20,"o":4.4,"t":"2026-10-16T22:15:00Z","v":12034,"vw":4.399943},{"c":4.39,"h":4.39,"l":4.39,"n":7,"o":4.39,"t":"2026-10-16T22:30:00Z","v":615,"vw":4.39},{"c":4.39,"h":4.4,"l":4.39,"n":27,"o":4.4,"t":"2026-10-16T23:15:00Z","v":7315,"vw":4.396126},{"c":4.38,"h":4.38,"l":4.37,"n":6,"o":4.37,"t":"2026-10-16T23:30:00Z","v":2111,"vw":4.370494},{"c":4.39,"h":4.39,"l":4.37,"n":2,"o":4.37,"t":"2026-10-16T23:45:00Z","v":4310,"vw":4.389072},{"c":4.51,"h":4.54,"l":4.5,"n":54,"o":4.52,"t":"2026-10-19T08:00:00Z","v":18671,"vw":4.510523},{"c":4.5,"h":4.5,"l":4.49,"n":21,"o":4.5,"t":"2026-10-19T08:15:00Z","v":25890,"vw":4.495519},{"c":4.49,"h":4.5,"l":4.49,"n":8,"o":4.5,"t":"2026-10-19T08:30:00Z","v":12138,"vw":4.499094},{"c":4.47,"h":4.48,"l":4.47,"n":2,"o":4.48,"t":"2026-10-19T08:45:00Z","v":1300,"vw":4.472308},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-10-19T09:00:00Z","v":1600,"vw":4.47},{"c":4.4783,"h":4.48,"l":4.4783,"n":3,"o":4.48,"t":"2026-10-19T09:15:00Z","v":400,"vw":4.4795},{"c":4.48,"h":4.48,"l":4.4703,"n":2,"o":4.4703,"t":"2026-10-19T09:30:00Z","v":2000,"vw":4.47903},{"c":4.475,"h":4.48,"l":4.475,"n":4,"o":4.48,"t":"2026-10-19T09:45:00Z","v":5800,"vw":4.479828},{"c":4.4797,"h":4.4899,"l":4.4797,"n":5,"o":4.4899,"t":"2026-10-19T10:00:00Z","v":2925,"vw":4.48066},{"c":4.44,"h":4.47,"l":4.44,"n":25,"o":4.465,"t":"2026-10-19T10:15:00Z","v":24839,"vw":4.45984},{"c":4.44,"h":4.45,"l":4.42,"n":53,"o":4.44,"t":"2026-10-19T10:30:00Z","v":49477,"vw":4.435885},{"c":4.44,"h":4.44,"l":4.4285,"n":21,"o":4.4285,"t":"2026-10-19T10:45:00Z","v":21157,"vw":4.439181},{"c":4.4199,"h":4.42,"l":4.4,"n":68,"o":4.42,"t":"2026-10-19T11:00:00Z","v":50576,"vw":4.411026},{"c":4.4298,"h":4.4298,"l":4.4024,"n":9,"o":4.41,"t":"2026-10-19T11:15:00Z","v":2346,"vw":4.410467},{"c":4.44,"h":4.44,"l":4.42,"n":14,"o":4.42,"t":"2026-10-19T11:45:00Z","v":5680,"vw":4.422252},{"c":4.45,"h":4.46,"l":4.45,"n":43,"o":4.45,"t":"2026-10-19T12:00:00Z","v":14441,"vw":4.455865},{"c":4.4699,"h":4.47,"l":4.45,"n":16,"o":4.45,"t":"2026-10-19T12:15:00Z","v":7813,"vw":4.461508},{"c":4.468,"h":4.48,"l":4.468,"n":17,"o":4.47,"t":"2026-10-19T12:30:00Z","v":6177,"vw":4.472131},{"c":4.47,"h":4.48,"l":4.47,"n":30,"o":4.48,"t":"2026-10-19T12:45:00Z","v":8449,"vw":4.474254},{"c":4.49,"h":4.49,"l":4.47,"n":37,"o":4.47,"t":"2026-10-19T13:00:00Z","v":12064,"vw":4.485183},{"c":4.52,"h":4.55,"l":4.48,"n":112,"o":4.49,"t":"2026-10-19T13:15:00Z","v":45640,"vw":4.508655},{"c":4.6,"h":4.631,"l":4.4506,"n":1233,"o":4.52,"t":"2026-10-19T13:30:00Z","v":2968329,"vw":4.564178},{"c":4.6399,"h":4.6599,"l":4.57,"n":996,"o":4.6,"t":"2026-10-19T13:45:00Z","v":3905174,"vw":4.618143},{"c":4.6999,"h":4.6999,"l":4.59,"n":1227,"o":4.6366,"t":"2026-10-19T14:00:00Z","v":5463413,"vw":4.62826},{"c":4.7391,"h":4.76,"l":4.66,"n":1385,"o":4.6999,"t":"2026-10-19T14:15:00Z","v":5626013,"vw":4.713454},{"c":4.7401,"h":4.76,"l":4.7101,"n":1052,"o":4.735,"t":"2026-10-19T14:30:00Z","v":3165004,"vw":4.732993},{"c":4.755,"h":4.78,"l":4.725,"n":998,"o":4.7401,"t":"2026-10-19T14:45:00Z","v":3558172,"vw":4.751506},{"c":4.77,"h":4.79,"l":4.7498,"n":972,"o":4.755,"t":"2026-10-19T15:00:00Z","v":3492819,"vw":4.768213},{"c":4.79,"h":4.81,"l":4.76,"n":733,"o":4.77,"t":"2026-10-19T15:15:00Z","v":2423529,"vw":4.78169},{"c":4.79,"h":4.8,"l":4.77,"n":529,"o":4.79,"t":"2026-10-19T15:30:00Z","v":1721286,"vw":4.783866},{"c":4.79,"h":4.81,"l":4.78,"n":677,"o":4.79,"t":"2026-10-19T15:45:00Z","v":2177145,"vw":4.792988},{"c":4.7809,"h":4.8,"l":4.77,"n":658,"o":4.7999,"t":"2026-10-19T16:00:00Z","v":1785943,"vw":4.781232},{"c":4.7901,"h":4.8,"l":4.77,"n":448,"o":4.7801,"t":"2026-10-19T16:15:00Z","v":1308966,"vw":4.785909},{"c":4.8101,"h":4.83,"l":4.78,"n":698,"o":4.79,"t":"2026-10-19T16:30:00Z","v":2511036,"vw":4.80986},{"c":4.81,"h":4.8299,"l":4.79,"n":552,"o":4.81,"t":"2026-10-19T16:45:00Z","v":2115551,"vw":4.812614},{"c":4.79,"h":4.83,"l":4.78,"n":327,"o":4.815,"t":"2026-10-19T17:00:00Z","v":1051704,"vw":4.805631},{"c":4.78,"h":4.8,"l":4.77,"n":421,"o":4.79,"t":"2026-10-19T17:15:00Z","v":1514000,"vw":4.782976},{"c":4.8,"h":4.82,"l":4.7701,"n":850,"o":4.78,"t":"2026-10-19T17:30:00Z","v":2776262,"vw":4.793356},{"c":4.78,"h":4.81,"l":4.77,"n":733,"o":4.8,"t":"2026-10-19T17:45:00Z","v":2483930,"vw":4.784977},{"c":4.7801,"h":4.79,"l":4.77,"n":340,"o":4.7801,"t":"2026-10-19T18:00:00Z","v":971045,"vw":4.779904},{"c":4.7562,"h":4.7887,"l":4.75,"n":157,"o":4.7887,"t":"2026-10-19T18:15:00Z","v":570216,"vw":4.764126},{"c":4.785,"h":4.785,"l":4.744,"n":545,"o":4.7558,"t":"2026-10-19T18:30:00Z","v":1676268,"vw":4.760315},{"c":4.805,"h":4.825,"l":4.7899,"n":575,"o":4.7899,"t":"2026-10-19T18:45:00Z","v":2069554,"vw":4.80831},{"c":4.81,"h":4.829,"l":4.8,"n":724,"o":4.805,"t":"2026-10-19T19:00:00Z","v":2012805,"vw":4.817124},{"c":4.795,"h":4.815,"l":4.79,"n":733,"o":4.81,"t":"2026-10-19T19:15:00Z","v":2191690,"vw":4.80306},{"c":4.81,"h":4.8299,"l":4.795,"n":828,"o":4.795,"t":"2026-10-19T19:30:00Z","v":1785880,"vw":4.809181},{"c":4.79,"h":4.815,"l":4.76,"n":574,"o":4.81,"t":"2026-10-19T19:45:00Z","v":2564663,"vw":4.783336},{"c":4.78,"h":4.79,"l":4.78,"n":16,"o":4.78,"t":"2026-10-19T20:00:00Z","v":11658,"vw":4.783981},{"c":4.78,"h":4.78,"l":4.78,"n":4,"o":4.78,"t":"2026-10-19T20:15:00Z","v":699,"vw":4.78},{"c":4.798,"h":4.81,"l":4.798,"n":37,"o":4.8,"t":"2026-10-19T20:30:00Z","v":48573,"vw":4.801628},{"c":4.78,"h":4.78,"l":4.78,"n":4,"o":4.78,"t":"2026-10-19T20:45:00Z","v":5716,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-19T21:00:00Z","v":4950,"vw":4.78},{"c":4.78,"h":4.7813,"l":4.78,"n":2,"o":4.7813,"t":"2026-10-19T21:15:00Z","v":539,"vw":4.781059},{"c":4.8,"h":4.8,"l":4.79,"n":7,"o":4.79,"t":"2026-10-19T22:15:00Z","v":45990,"vw":4.792251},{"c":4.791,"h":4.795,"l":4.791,"n":8,"o":4.795,"t":"2026-10-19T22:30:00Z","v":8000,"vw":4.79245},{"c":4.8,"h":4.8,"l":4.799,"n":2,"o":4.799,"t":"2026-10-19T22:45:00Z","v":4200,"vw":4.799262},{"c":4.81,"h":4.81,"l":4.8,"n":29,"o":4.8,"t":"2026-10-19T23:00:00Z","v":59925,"vw":4.800105},{"c":4.8,"h":4.81,"l":4.8,"n":4,"o":4.81,"t":"2026-10-19T23:15:00Z","v":1100,"vw":4.800909},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-19T23:30:00Z","v":100,"vw":4.81},{"c":4.801,"h":4.801,"l":4.8,"n":4,"o":4.8,"t":"2026-10-19T23:45:00Z","v":392,"vw":4.800438},{"c":4.74,"h":4.78,"l":4.73,"n":29,"o":4.78,"t":"2026-10-20T08:00:00Z","v":41441,"vw":4.737086},{"c":4.78,"h":4.78,"l":4.76,"n":16,"o":4.76,"t":"2026-10-20T08:15:00Z","v":15456,"vw":4.765435},{"c":4.82,"h":4.83,"l":4.79,"n":30,"o":4.79,"t":"2026-10-20T08:30:00Z","v":22925,"vw":4.823603},{"c":4.7884,"h":4.82,"l":4.7884,"n":5,"o":4.82,"t":"2026-10-20T08:45:00Z","v":4145,"vw":4.800077},{"c":4.77,"h":4.775,"l":4.76,"n":7,"o":4.76,"t":"2026-10-20T09:15:00Z","v":3249,"vw":4.765151},{"c":4.81,"h":4.81,"l":4.8,"n":5,"o":4.8,"t":"2026-10-20T09:45:00Z","v":8700,"vw":4.806552},{"c":4.8,"h":4.8,"l":4.79,"n":3,"o":4.8,"t":"2026-10-20T10:00:00Z","v":4852,"vw":4.795878},{"c":4.79,"h":4.8,"l":4.79,"n":32,"o":4.8,"t":"2026-10-20T10:15:00Z","v":12317,"vw":4.796692},{"c":4.7601,"h":4.78,"l":4.7601,"n":42,"o":4.78,"t":"2026-10-20T10:30:00Z","v":29514,"vw":4.779254},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-10-20T10:45:00Z","v":1700,"vw":4.76},{"c":4.74,"h":4.75,"l":4.72,"n":52,"o":4.75,"t":"2026-10-20T11:00:00Z","v":40099,"vw":4.736157},{"c":4.74,"h":4.75,"l":4.74,"n":7,"o":4.75,"t":"2026-10-20T11:15:00Z","v":4852,"vw":4.746546},{"c":4.765,"h":4.77,"l":4.74,"n":31,"o":4.74,"t":"2026-10-20T11:30:00Z","v":18200,"vw":4.748449},{"c":4.75,"h":4.76,"l":4.75,"n":4,"o":4.76,"t":"2026-10-20T11:45:00Z","v":3500,"vw":4.753228},{"c":4.7504,"h":4.76,"l":4.7504,"n":2,"o":4.76,"t":"2026-10-20T12:00:00Z","v":500,"vw":4.75232},{"c":4.77,"h":4.78,"l":4.76,"n":21,"o":4.76,"t":"2026-10-20T12:15:00Z","v":14632,"vw":4.771053},{"c":4.8016,"h":4.8016,"l":4.76,"n":13,"o":4.76,"t":"2026-10-20T12:30:00Z","v":8510,"vw":4.775004},{"c":4.8,"h":4.81,"l":4.8,"n":46,"o":4.81,"t":"2026-10-20T12:45:00Z","v":24906,"vw":4.806565},{"c":4.82,"h":4.82,"l":4.8,"n":7,"o":4.8,"t":"2026-10-20T13:00:00Z","v":1975,"vw":4.803984},{"c":4.85,"h":4.86,"l":4.8,"n":457,"o":4.821,"t":"2026-10-20T13:15:00Z","v":336663,"vw":4.833681},{"c":4.7491,"h":4.84,"l":4.68,"n":839,"o":4.84,"t":"2026-10-20T13:30:00Z","v":2144462,"vw":4.749138},{"c":4.855,"h":4.855,"l":4.7198,"n":435,"o":4.7339,"t":"2026-10-20T13:45:00Z","v":1291450,"vw":4.790729},{"c":4.96,"h":4.96,"l":4.84,"n":859,"o":4.855,"t":"2026-10-20T14:00:00Z","v":2788863,"vw":4.901371},{"c":4.965,"h":4.965,"l":4.92,"n":1106,"o":4.951,"t":"2026-10-20T14:15:00Z","v":3787479,"vw":4.936982},{"c":4.975,"h":4.99,"l":4.9401,"n":1011,"o":4.97,"t":"2026-10-20T14:30:00Z","v":2995567,"vw":4.968425},{"c":5.03,"h":5.04,"l":4.975,"n":925,"o":4.9799,"t":"2026-10-20T14:45:00Z","v":3195102,"vw":5.000735},{"c":4.9699,"h":5.04,"l":4.95,"n":1077,"o":5.02,"t":"2026-10-20T15:00:00Z","v":3688772,"vw":4.996808},{"c":4.9528,"h":5,"l":4.945,"n":445,"o":4.975,"t":"2026-10-20T15:15:00Z","v":1509140,"vw":4.971469},{"c":4.945,"h":4.965,"l":4.92,"n":976,"o":4.9502,"t":"2026-10-20T15:30:00Z","v":3155315,"vw":4.939681},{"c":4.956,"h":4.9654,"l":4.92,"n":544,"o":4.94,"t":"2026-10-20T15:45:00Z","v":2082812,"vw":4.943927},{"c":4.9364,"h":4.96,"l":4.93,"n":615,"o":4.9599,"t":"2026-10-20T16:00:00Z","v":1986106,"vw":4.944123},{"c":4.9399,"h":4.95,"l":4.91,"n":640,"o":4.935,"t":"2026-10-20T16:15:00Z","v":2171149,"vw":4.925664},{"c":4.96,"h":4.9699,"l":4.93,"n":678,"o":4.9301,"t":"2026-10-20T16:30:00Z","v":2384434,"vw":4.955719},{"c":4.945,"h":4.96,"l":4.93,"n":375,"o":4.959,"t":"2026-10-20T16:45:00Z","v":1366561,"vw":4.948196},{"c":4.9463,"h":4.96,"l":4.93,"n":443,"o":4.94,"t":"2026-10-20T17:00:00Z","v":1519244,"vw":4.942395},{"c":4.9601,"h":4.97,"l":4.945,"n":402,"o":4.95,"t":"2026-10-20T17:15:00Z","v":1392654,"vw":4.954313},{"c":4.9501,"h":4.97,"l":4.95,"n":212,"o":4.9699,"t":"2026-10-20T17:30:00Z","v":700479,"vw":4.959701},{"c":4.9309,"h":4.9677,"l":4.93,"n":292,"o":4.9501,"t":"2026-10-20T17:45:00Z","v":1059879,"vw":4.95771},{"c":4.9601,"h":4.97,"l":4.935,"n":446,"o":4.94,"t":"2026-10-20T18:00:00Z","v":1497733,"vw":4.954959},{"c":4.965,"h":4.97,"l":4.96,"n":127,"o":4.961,"t":"2026-10-20T18:15:00Z","v":445541,"vw":4.964599},{"c":4.9799,"h":4.9899,"l":4.96,"n":359,"o":4.965,"t":"2026-10-20T18:30:00Z","v":1119499,"vw":4.9743},{"c":4.981,"h":5,"l":4.97,"n":266,"o":4.979,"t":"2026-10-20T18:45:00Z","v":931450,"vw":4.984001},{"c":4.97,"h":4.99,"l":4.97,"n":221,"o":4.985,"t":"2026-10-20T19:00:00Z","v":422877,"vw":4.983405},{"c":4.965,"h":4.98,"l":4.9501,"n":137,"o":4.98,"t":"2026-10-20T19:15:00Z","v":443070,"vw":4.963305},{"c":4.9699,"h":4.9851,"l":4.9633,"n":385,"o":4.9699,"t":"2026-10-20T19:30:00Z","v":1384118,"vw":4.974824},{"c":4.935,"h":4.98,"l":4.91,"n":667,"o":4.97,"t":"2026-10-20T19:45:00Z","v":2481101,"vw":4.952173},{"c":4.95,"h":4.96,"l":4.93,"n":158,"o":4.94,"t":"2026-10-20T20:00:00Z","v":179625,"vw":4.941358},{"c":4.94,"h":4.96,"l":4.94,"n":50,"o":4.95,"t":"2026-10-20T20:15:00Z","v":30658,"vw":4.949789},{"c":4.97,"h":4.97,"l":4.9496,"n":14,"o":4.9496,"t":"2026-10-20T20:30:00Z","v":8338,"vw":4.957838},{"c":4.9669,"h":4.9878,"l":4.9669,"n":5,"o":4.9878,"t":"2026-10-20T21:00:00Z","v":1269,"vw":4.979111},{"c":5.03,"h":5.09,"l":4.96,"n":110,"o":4.96,"t":"2026-10-20T21:15:00Z","v":57030,"vw":5.034232},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-20T21:30:00Z","v":2300,"vw":5.05},{"c":5.05,"h":5.06,"l":5.05,"n":10,"o":5.06,"t":"2026-10-20T21:45:00Z","v":1090,"vw":5.05202},{"c":5.1,"h":5.1,"l":5.0687,"n":31,"o":5.0849,"t":"2026-10-20T22:00:00Z","v":12000,"vw":5.095924},{"c":5.09,"h":5.0987,"l":5.085,"n":17,"o":5.0987,"t":"2026-10-20T22:15:00Z","v":12787,"vw":5.089474},{"c":5.09,"h":5.09,"l":5.07,"n":18,"o":5.08,"t":"2026-10-20T22:30:00Z","v":13120,"vw":5.074767},{"c":5.09,"h":5.1,"l":5.09,"n":14,"o":5.09,"t":"2026-10-20T22:45:00Z","v":4673,"vw":5.093942},{"c":5.08,"h":5.0991,"l":5.08,"n":9,"o":5.081,"t":"2026-10-20T23:00:00Z","v":5679,"vw":5.092531},{"c":5.08,"h":5.081,"l":5.06,"n":13,"o":5.06,"t":"2026-10-20T23:15:00Z","v":6656,"vw":5.065129},{"c":5.08,"h":5.08,"l":5.07,"n":19,"o":5.08,"t":"2026-10-20T23:30:00Z","v":3412,"vw":5.074821},{"c":5.11,"h":5.11,"l":5.09,"n":28,"o":5.09,"t":"2026-10-20T23:45:00Z","v":55539,"vw":5.108678},{"c":5.165,"h":5.165,"l":5.09,"n":69,"o":5.11,"t":"2026-10-21T08:00:00Z","v":55418,"vw":5.141367},{"c":5.19,"h":5.19,"l":5.1619,"n":36,"o":5.1619,"t":"2026-10-21T08:15:00Z","v":23226,"vw":5.177314},{"c":5.15,"h":5.1703,"l":5.15,"n":12,"o":5.1703,"t":"2026-10-21T08:30:00Z","v":5416,"vw":5.161334},{"c":5.1084,"h":5.14,"l":5.1084,"n":5,"o":5.14,"t":"2026-10-21T08:45:00Z","v":2355,"vw":5.129061},{"c":5.11,"h":5.11,"l":5.0998,"n":37,"o":5.1,"t":"2026-10-21T09:00:00Z","v":29841,"vw":5.105329},{"c":5.0984,"h":5.0984,"l":5.0984,"n":1,"o":5.0984,"t":"2026-10-21T09:15:00Z","v":330,"vw":5.0984},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-21T09:30:00Z","v":1000,"vw":5.1},{"c":5.08,"h":5.09,"l":5.08,"n":2,"o":5.09,"t":"2026-10-21T09:45:00Z","v":400,"vw":5.08625},{"c":5.07,"h":5.09,"l":5.07,"n":28,"o":5.09,"t":"2026-10-21T10:00:00Z","v":132421,"vw":5.079672},{"c":5.05,"h":5.0503,"l":5.0402,"n":45,"o":5.05,"t":"2026-10-21T10:15:00Z","v":20182,"vw":5.049316},{"c":5.09,"h":5.09,"l":5.07,"n":40,"o":5.07,"t":"2026-10-21T10:30:00Z","v":18463,"vw":5.071961},{"c":5.09,"h":5.09,"l":5.09,"n":14,"o":5.09,"t":"2026-10-21T10:45:00Z","v":2889,"vw":5.09},{"c":5.0898,"h":5.12,"l":5.08,"n":23,"o":5.09,"t":"2026-10-21T11:00:00Z","v":6268,"vw":5.104271},{"c":5.07,"h":5.08,"l":5.06,"n":25,"o":5.08,"t":"2026-10-21T11:15:00Z","v":4626,"vw":5.07165},{"c":5.05,"h":5.0779,"l":5.05,"n":29,"o":5.0779,"t":"2026-10-21T11:30:00Z","v":6669,"vw":5.069221},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-21T11:45:00Z","v":254,"vw":5.06},{"c":5.07,"h":5.1,"l":5.05,"n":93,"o":5.05,"t":"2026-10-21T12:00:00Z","v":38854,"vw":5.079127},{"c":5.09,"h":5.09,"l":5.07,"n":7,"o":5.07,"t":"2026-10-21T12:15:00Z","v":10092,"vw":5.07831},{"c":5.05,"h":5.0801,"l":5.05,"n":11,"o":5.08,"t":"2026-10-21T12:30:00Z","v":27302,"vw":5.077366},{"c":5.06,"h":5.06,"l":5.05,"n":21,"o":5.06,"t":"2026-10-21T12:45:00Z","v":3759,"vw":5.054154},{"c":5.08,"h":5.11,"l":5.08,"n":44,"o":5.0903,"t":"2026-10-21T13:00:00Z","v":21055,"vw":5.095011},{"c":5.14,"h":5.16,"l":5.09,"n":129,"o":5.09,"t":"2026-10-21T13:15:00Z","v":76705,"vw":5.139969},{"c":5.23,"h":5.27,"l":5.1192,"n":1619,"o":5.14,"t":"2026-10-21T13:30:00Z","v":2511374,"vw":5.183219},{"c":5.3002,"h":5.33,"l":5.21,"n":1304,"o":5.24,"t":"2026-10-21T13:45:00Z","v":3740544,"vw":5.291684},{"c":5.254,"h":5.3101,"l":5.215,"n":1091,"o":5.3,"t":"2026-10-21T14:00:00Z","v":3568600,"vw":5.261014},{"c":5.2299,"h":5.2797,"l":5.221,"n":1012,"o":5.2599,"t":"2026-10-21T14:15:00Z","v":3586101,"vw":5.245651},{"c":5.2497,"h":5.2587,"l":5.1701,"n":936,"o":5.23,"t":"2026-10-21T14:30:00Z","v":3231840,"vw":5.222531},{"c":5.245,"h":5.2799,"l":5.2101,"n":1137,"o":5.249,"t":"2026-10-21T14:45:00Z","v":4060321,"vw":5.241533},{"c":5.275,"h":5.28,"l":5.23,"n":1061,"o":5.25,"t":"2026-10-21T15:00:00Z","v":4328755,"vw":5.251226},{"c":5.275,"h":5.29,"l":5.231,"n":1262,"o":5.28,"t":"2026-10-21T15:15:00Z","v":5018169,"vw":5.262808},{"c":5.24,"h":5.29,"l":5.24,"n":1259,"o":5.2799,"t":"2026-10-21T15:30:00Z","v":4917254,"vw":5.263716},{"c":5.2801,"h":5.3,"l":5.24,"n":820,"o":5.245,"t":"2026-10-21T15:45:00Z","v":2774037,"vw":5.262931},{"c":5.2701,"h":5.29,"l":5.26,"n":750,"o":5.28,"t":"2026-10-21T16:00:00Z","v":2615170,"vw":5.276024},{"c":5.275,"h":5.29,"l":5.26,"n":654,"o":5.28,"t":"2026-10-21T16:15:00Z","v":2238168,"vw":5.271611},{"c":5.3099,"h":5.33,"l":5.26,"n":1221,"o":5.275,"t":"2026-10-21T16:30:00Z","v":3292260,"vw":5.298141},{"c":5.295,"h":5.31,"l":5.2712,"n":651,"o":5.3089,"t":"2026-10-21T16:45:00Z","v":1931531,"vw":5.289841},{"c":5.2799,"h":5.31,"l":5.27,"n":618,"o":5.2999,"t":"2026-10-21T17:00:00Z","v":2370519,"vw":5.291208},{"c":5.2901,"h":5.3,"l":5.2799,"n":487,"o":5.2799,"t":"2026-10-21T17:15:00Z","v":1939213,"vw":5.287014},{"c":5.26,"h":5.296,"l":5.26,"n":887,"o":5.293,"t":"2026-10-21T17:30:00Z","v":3459982,"vw":5.275138},{"c":5.2799,"h":5.3,"l":5.265,"n":619,"o":5.265,"t":"2026-10-21T17:45:00Z","v":2366245,"vw":5.28734},{"c":5.275,"h":5.29,"l":5.26,"n":743,"o":5.28,"t":"2026-10-21T18:00:00Z","v":1708337,"vw":5.27806},{"c":5.2801,"h":5.2856,"l":5.27,"n":475,"o":5.2799,"t":"2026-10-21T18:15:00Z","v":1788064,"vw":5.280013},{"c":5.2999,"h":5.3051,"l":5.27,"n":613,"o":5.285,"t":"2026-10-21T18:30:00Z","v":1890095,"vw":5.293738},{"c":5.2599,"h":5.3,"l":5.255,"n":1156,"o":5.295,"t":"2026-10-21T18:45:00Z","v":4100907,"vw":5.282365},{"c":5.25,"h":5.26,"l":5.22,"n":821,"o":5.26,"t":"2026-10-21T19:00:00Z","v":3071884,"vw":5.242892},{"c":5.275,"h":5.286,"l":5.24,"n":830,"o":5.25,"t":"2026-10-21T19:15:00Z","v":3155453,"vw":5.262788},{"c":5.265,"h":5.2899,"l":5.26,"n":456,"o":5.2799,"t":"2026-10-21T19:30:00Z","v":1822805,"vw":5.273391},{"c":5.27,"h":5.28,"l":5.23,"n":1098,"o":5.2699,"t":"2026-10-21T19:45:00Z","v":4444648,"vw":5.257784},{"c":5.41,"h":5.5,"l":5.11,"n":1943,"o":5.27,"t":"2026-10-21T20:00:00Z","v":1038687,"vw":5.377541},{"c":5.43,"h":5.48,"l":5.36,"n":1025,"o":5.41,"t":"2026-10-21T20:15:00Z","v":275661,"vw":5.434605},{"c":5.39,"h":5.4313,"l":5.37,"n":158,"o":5.4313,"t":"2026-10-21T20:30:00Z","v":23869,"vw":5.402155},{"c":5.32,"h":5.38,"l":5.24,"n":226,"o":5.38,"t":"2026-10-21T20:45:00Z","v":111916,"vw":5.295573},{"c":5.2,"h":5.32,"l":5.19,"n":82,"o":5.31,"t":"2026-10-21T21:00:00Z","v":38913,"vw":5.237446},{"c":5.26,"h":5.29,"l":5.25,"n":43,"o":5.29,"t":"2026-10-21T21:15:00Z","v":31728,"vw":5.25213},{"c":5.12,"h":5.3,"l":5.01,"n":38,"o":5.3,"t":"2026-10-21T21:30:00Z","v":20447,"vw":5.113858},{"c":5.0299,"h":5.1,"l":5.01,"n":102,"o":5.1,"t":"2026-10-21T21:45:00Z","v":87237,"vw":5.055447},{"c":5.065,"h":5.07,"l":4.98,"n":238,"o":5.03,"t":"2026-10-21T22:00:00Z","v":133937,"vw":5.035943},{"c":5.02,"h":5.05,"l":5.01,"n":73,"o":5.05,"t":"2026-10-21T22:15:00Z","v":13552,"vw":5.037234},{"c":5.01,"h":5.0403,"l":5.01,"n":21,"o":5.02,"t":"2026-10-21T22:30:00Z","v":23606,"vw":5.018534},{"c":4.941,"h":5,"l":4.94,"n":34,"o":5,"t":"2026-10-21T22:45:00Z","v":51184,"vw":4.941703},{"c":4.9302,"h":4.96,"l":4.91,"n":33,"o":4.96,"t":"2026-10-21T23:00:00Z","v":10434,"vw":4.938952},{"c":4.92,"h":4.9302,"l":4.88,"n":70,"o":4.9302,"t":"2026-10-21T23:15:00Z","v":13942,"vw":4.898519},{"c":4.94,"h":4.96,"l":4.921,"n":11,"o":4.9297,"t":"2026-10-21T23:30:00Z","v":8624,"vw":4.950091},{"c":4.92,"h":4.93,"l":4.92,"n":4,"o":4.93,"t":"2026-10-21T23:45:00Z","v":1538,"vw":4.926424},{"c":4.76,"h":4.81,"l":4.74,"n":74,"o":4.8,"t":"2026-10-22T08:00:00Z","v":39281,"vw":4.767938},{"c":4.77,"h":4.78,"l":4.77,"n":20,"o":4.78,"t":"2026-10-22T08:15:00Z","v":25330,"vw":4.774312},{"c":4.7305,"h":4.77,"l":4.7305,"n":5,"o":4.77,"t":"2026-10-22T08:30:00Z","v":3338,"vw":4.762076},{"c":4.7083,"h":4.74,"l":4.7083,"n":12,"o":4.74,"t":"2026-10-22T08:45:00Z","v":2725,"vw":4.723898},{"c":4.72,"h":4.7303,"l":4.7,"n":40,"o":4.7,"t":"2026-10-22T09:00:00Z","v":19177,"vw":4.713667},{"c":4.7,"h":4.71,"l":4.7,"n":13,"o":4.71,"t":"2026-10-22T09:15:00Z","v":3720,"vw":4.708211},{"c":4.72,"h":4.72,"l":4.69,"n":15,"o":4.69,"t":"2026-10-22T09:30:00Z","v":7095,"vw":4.702048},{"c":4.749,"h":4.75,"l":4.74,"n":8,"o":4.74,"t":"2026-10-22T09:45:00Z","v":2388,"vw":4.747394},{"c":4.81,"h":4.83,"l":4.7584,"n":22,"o":4.7584,"t":"2026-10-22T10:00:00Z","v":10979,"vw":4.810705},{"c":4.85,"h":4.8599,"l":4.8,"n":26,"o":4.81,"t":"2026-10-22T10:15:00Z","v":9599,"vw":4.810494},{"c":4.88,"h":4.88,"l":4.86,"n":132,"o":4.86,"t":"2026-10-22T10:30:00Z","v":61091,"vw":4.86565},{"c":4.89,"h":4.89,"l":4.86,"n":12,"o":4.87,"t":"2026-10-22T10:45:00Z","v":17144,"vw":4.876403},{"c":4.9,"h":4.92,"l":4.88,"n":217,"o":4.8898,"t":"2026-10-22T11:00:00Z","v":186187,"vw":4.900596},{"c":4.86,"h":4.92,"l":4.86,"n":171,"o":4.8983,"t":"2026-10-22T11:15:00Z","v":112647,"vw":4.877353},{"c":4.85,"h":4.8725,"l":4.83,"n":147,"o":4.86,"t":"2026-10-22T11:30:00Z","v":93731,"vw":4.857361},{"c":4.86,"h":4.89,"l":4.83,"n":47,"o":4.83,"t":"2026-10-22T11:45:00Z","v":29029,"vw":4.850977},{"c":4.88,"h":4.9,"l":4.85,"n":147,"o":4.87,"t":"2026-10-22T12:00:00Z","v":59391,"vw":4.877132},{"c":4.88,"h":4.88,"l":4.84,"n":77,"o":4.88,"t":"2026-10-22T12:15:00Z","v":15541,"vw":4.859754},{"c":4.8724,"h":4.88,"l":4.87,"n":5,"o":4.87,"t":"2026-10-22T12:30:00Z","v":1814,"vw":4.871778},{"c":4.89,"h":4.94,"l":4.89,"n":81,"o":4.9,"t":"2026-10-22T12:45:00Z","v":28780,"vw":4.924739},{"c":4.89,"h":4.8915,"l":4.88,"n":97,"o":4.88,"t":"2026-10-22T13:00:00Z","v":40699,"vw":4.883174},{"c":4.93,"h":4.93,"l":4.841,"n":320,"o":4.86,"t":"2026-10-22T13:15:00Z","v":284586,"vw":4.893736},{"c":5.09,"h":5.14,"l":4.9201,"n":2275,"o":4.945,"t":"2026-10-22T13:30:00Z","v":3700363,"vw":5.028727},{"c":5.2799,"h":5.3136,"l":5.089,"n":1766,"o":5.09,"t":"2026-10-22T13:45:00Z","v":4870043,"vw":5.195995},{"c":5.255,"h":5.3323,"l":5.235,"n":1535,"o":5.2701,"t":"2026-10-22T14:00:00Z","v":5249069,"vw":5.287588},{"c":5.28,"h":5.28,"l":5.21,"n":1709,"o":5.26,"t":"2026-10-22T14:15:00Z","v":7693778,"vw":5.248914},{"c":5.2674,"h":5.32,"l":5.225,"n":1615,"o":5.28,"t":"2026-10-22T14:30:00Z","v":6618724,"vw":5.274974},{"c":5.2615,"h":5.2948,"l":5.2395,"n":1203,"o":5.2699,"t":"2026-10-22T14:45:00Z","v":4265850,"vw":5.261664},{"c":5.15,"h":5.295,"l":5.1001,"n":1511,"o":5.2639,"t":"2026-10-22T15:00:00Z","v":5829368,"vw":5.177819},{"c":5.185,"h":5.27,"l":5.145,"n":1483,"o":5.145,"t":"2026-10-22T15:15:00Z","v":6219038,"vw":5.202311},{"c":5.155,"h":5.2,"l":5.15,"n":1270,"o":5.18,"t":"2026-10-22T15:30:00Z","v":5178734,"vw":5.171266},{"c":5.1799,"h":5.19,"l":5.155,"n":976,"o":5.1599,"t":"2026-10-22T15:45:00Z","v":3681939,"vw":5.172515},{"c":5.1301,"h":5.19,"l":5.0701,"n":1028,"o":5.1799,"t":"2026-10-22T16:00:00Z","v":3918840,"vw":5.118084},{"c":5.1,"h":5.14,"l":5.1,"n":629,"o":5.1399,"t":"2026-10-22T16:15:00Z","v":2625550,"vw":5.127386},{"c":5.085,"h":5.1299,"l":5.075,"n":522,"o":5.105,"t":"2026-10-22T16:30:00Z","v":2036451,"vw":5.096171},{"c":5.0801,"h":5.09,"l":5.05,"n":963,"o":5.0899,"t":"2026-10-22T16:45:00Z","v":3404248,"vw":5.074908},{"c":5.035,"h":5.09,"l":5.0131,"n":946,"o":5.08,"t":"2026-10-22T17:00:00Z","v":3462264,"vw":5.045466},{"c":5.0601,"h":5.0899,"l":5.035,"n":1158,"o":5.04,"t":"2026-10-22T17:15:00Z","v":4993274,"vw":5.062216},{"c":5.055,"h":5.0602,"l":5.025,"n":527,"o":5.06,"t":"2026-10-22T17:30:00Z","v":1777176,"vw":5.04396},{"c":5.045,"h":5.07,"l":5.04,"n":667,"o":5.0571,"t":"2026-10-22T17:45:00Z","v":2217163,"vw":5.053045},{"c":5.03,"h":5.06,"l":5.0199,"n":923,"o":5.04,"t":"2026-10-22T18:00:00Z","v":2948538,"vw":5.039105},{"c":5.0104,"h":5.0999,"l":5.01,"n":766,"o":5.0399,"t":"2026-10-22T18:15:00Z","v":2534625,"vw":5.057467},{"c":4.9901,"h":5.01,"l":4.97,"n":590,"o":5.01,"t":"2026-10-22T18:30:00Z","v":2316611,"vw":4.987144},{"c":4.9787,"h":5,"l":4.9787,"n":457,"o":4.99,"t":"2026-10-22T18:45:00Z","v":1968451,"vw":4.989735},{"c":5.015,"h":5.02,"l":4.955,"n":750,"o":4.9701,"t":"2026-10-22T19:00:00Z","v":2437943,"vw":4.981681},{"c":5.04,"h":5.04,"l":5.0001,"n":560,"o":5.015,"t":"2026-10-22T19:15:00Z","v":2320401,"vw":5.022846},{"c":5.0145,"h":5.045,"l":4.9901,"n":542,"o":5.0302,"t":"2026-10-22T19:30:00Z","v":1452074,"vw":5.016138},{"c":4.941,"h":5.115,"l":4.941,"n":1243,"o":5.02,"t":"2026-10-22T19:45:00Z","v":5120505,"vw":5.039917},{"c":4.92,"h":4.95,"l":4.92,"n":130,"o":4.95,"t":"2026-10-22T20:00:00Z","v":140151,"vw":4.942366},{"c":4.93,"h":4.935,"l":4.92,"n":29,"o":4.92,"t":"2026-10-22T20:15:00Z","v":13495,"vw":4.92998},{"c":4.92,"h":4.93,"l":4.92,"n":11,"o":4.92,"t":"2026-10-22T20:30:00Z","v":14952,"vw":4.921174},{"c":4.91,"h":4.92,"l":4.9,"n":44,"o":4.92,"t":"2026-10-22T20:45:00Z","v":19037,"vw":4.91439},{"c":4.929,"h":4.929,"l":4.929,"n":1,"o":4.929,"t":"2026-10-22T21:00:00Z","v":200,"vw":4.929},{"c":4.92,"h":4.93,"l":4.92,"n":4,"o":4.93,"t":"2026-10-22T21:15:00Z","v":1100,"vw":4.921818},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-22T21:45:00Z","v":250,"vw":4.91},{"c":4.89,"h":4.9,"l":4.89,"n":7,"o":4.9,"t":"2026-10-22T22:00:00Z","v":891,"vw":4.89125},{"c":4.91,"h":4.91,"l":4.9,"n":4,"o":4.9,"t":"2026-10-22T22:15:00Z","v":1742,"vw":4.909426},{"c":4.9043,"h":4.9043,"l":4.9043,"n":1,"o":4.9043,"t":"2026-10-22T22:30:00Z","v":250,"vw":4.9043},{"c":4.91,"h":4.91,"l":4.9005,"n":2,"o":4.9005,"t":"2026-10-22T23:00:00Z","v":1170,"vw":4.909147},{"c":4.9,"h":4.91,"l":4.9,"n":15,"o":4.9002,"t":"2026-10-22T23:15:00Z","v":2429,"vw":4.902708},{"c":4.8903,"h":4.8903,"l":4.8903,"n":1,"o":4.8903,"t":"2026-10-22T23:30:00Z","v":119,"vw":4.8903},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-22T23:45:00Z","v":526,"vw":4.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.17021387459792475,"strike":7.19144501608301,"iv":1.311813694311185,"gamma":0.1559074110153916,"theta":-0.008804684092386725,"vega":0.003842699170144073,"rho":0.000629795570239969,"breakevenPct":50.54517158856718},{"delta":0.25,"premium":0.1583458224053953,"strike":5.962907455976021,"iv":0.8596201198950918,"gamma":0.26575110528287743,"theta":-0.0065333832896215804,"vega":0.004344511052828775,"rho":0.0008256395878276112,"breakevenPct":25.179003647881743},{"delta":0.3,"premium":0.20049644061446234,"strike":5.775571375046834,"iv":0.8400247658298989,"gamma":0.28823143499437986,"theta":-0.006701985762457849,"vega":0.004569314349943799,"rho":0.000985125415871895,"breakevenPct":22.209975780394625},{"delta":0.35,"premium":0.24264705882352938,"strike":5.588235294117647,"iv":0.820429411764706,"gamma":0.3107117647058823,"theta":-0.006870588235294118,"vega":0.004794117647058824,"rho":0.0011446112439161787,"breakevenPct":19.24094791290751},{"delta":0.4,"premium":0.2847976770325965,"strike":5.40089921318846,"iv":0.800834057699513,"gamma":0.33319209441738473,"theta":-0.007039190708130386,"vega":0.005018920944173848,"rho":0.0013040970719604625,"breakevenPct":16.271920045420394},{"delta":0.45,"premium":0.3269482952416636,"strike":5.2135631322592735,"iv":0.78123870363432,"gamma":0.3556724241288872,"theta":-0.0072077931809666545,"vega":0.005243724241288872,"rho":0.0014635829000047462,"breakevenPct":13.302892177933275},{"delta":0.5,"premium":0.36909891345073065,"strike":5.026227051330086,"iv":0.761643349569127,"gamma":0.3781527538403896,"theta":-0.007376395653802922,"vega":0.005468527538403896,"rho":0.00162306872804903,"breakevenPct":10.33386431044616},{"delta":0.55,"premium":0.46153250773993815,"strike":4.86687306501548,"iv":0.7737303405572755,"gamma":0.3586151702786377,"theta":-0.007160371517027864,"vega":0.005233746130030959,"rho":0.0017451627480837655,"breakevenPct":8.965349136102624},{"delta":0.6,"premium":0.5621517027863776,"strike":4.712074303405573,"iv":0.7909749226006192,"gamma":0.33223746130030957,"theta":-0.006881733746130031,"vega":0.004924148606811145,"rho":0.0018611697296053184,"breakevenPct":7.857382539712699},{"delta":0.65,"premium":0.6627708978328174,"strike":4.557275541795666,"iv":0.8082195046439629,"gamma":0.30585975232198137,"theta":-0.006603095975232198,"vega":0.004614551083591331,"rho":0.0019771767111268716,"breakevenPct":6.74941594332277},{"delta":0.7,"premium":0.7633900928792569,"strike":4.402476780185759,"iv":0.8254640866873064,"gamma":0.27948204334365323,"theta":-0.006324458204334365,"vega":0.004304953560371517,"rho":0.002093183692648425,"breakevenPct":5.641449346932844},{"delta":0.75,"premium":0.8640092879256966,"strike":4.247678018575852,"iv":0.8427086687306502,"gamma":0.2531043343653251,"theta":-0.006045820433436532,"vega":0.003995356037151702,"rho":0.0022091906741699783,"breakevenPct":4.533482750542915},{"delta":0.8,"premium":0.9646284829721363,"strike":4.092879256965944,"iv":0.8599532507739938,"gamma":0.22672662538699687,"theta":-0.005767182662538699,"vega":0.0036857585139318883,"rho":0.0023251976556915312,"breakevenPct":3.4255161541529864},{"delta":0.85,"premium":1.340185454270224,"strike":3.6925019958339274,"iv":1.1354167879969823,"gamma":0.16951330278589033,"theta":-0.006273190563401609,"vega":0.003192385490232522,"rho":0.002224270333556613,"breakevenPct":2.9179437649110906},{"delta":0.9,"premium":2.16958995512514,"strike":2.8804100448748597,"iv":1.8636078802994849,"gamma":0.07101011436359063,"theta":-0.007883712199665683,"vega":0.0024054268953716948,"rho":0.0017649729106337308,"breakevenPct":3.2719836400818028}],"put":[{"delta":0.1,"premium":0.15,"strike":2.8775744930261142,"iv":1.8669392052232456,"gamma":0.07087748496673946,"theta":-0.007538832725554416,"vega":0.0024049654034535395,"rho":-0.0005112179835962006,"breakevenPct":44.2213805107134},{"delta":0.15,"premium":0.17245934062122448,"strike":3.449186812424489,"iv":1.4418554336204648,"gamma":0.12778200656165062,"theta":-0.007323140839265832,"vega":0.0031335986203832695,"rho":-0.0007267564597914578,"breakevenPct":32.991258245332006},{"delta":0.2,"premium":0.19750851510940826,"strike":3.950170302188165,"iv":1.114801710708685,"gamma":0.18519652332745073,"theta":-0.0071897363741191215,"vega":0.003836634343486096,"rho":-0.0009443890090303291,"breakevenPct":23.25845016198861},{"delta":0.25,"premium":0.2255728870369855,"strike":4.146130783068489,"iv":1.0099265020284036,"gamma":0.23500840675562662,"theta":-0.006902257805296369,"vega":0.004139411415937267,"rho":-0.001163198039947636,"breakevenPct":19.824991901196256},{"delta":0.3,"premium":0.2539702859277142,"strike":4.308401633872653,"iv":0.9295907927869738,"gamma":0.28398058335090853,"theta":-0.006597761833176193,"vega":0.004397980132026726,"rho":-0.0013821370126443611,"breakevenPct":17.087293498058518},{"delta":0.35,"premium":0.28236768481844293,"strike":4.470672484676816,"iv":0.849255083545544,"gamma":0.33295275994619045,"theta":-0.006293265861056016,"vega":0.004656548848116185,"rho":-0.0016010759853410865,"breakevenPct":14.34959509492078},{"delta":0.4,"premium":0.31076508370917166,"strike":4.632943335480981,"iv":0.7689193743041142,"gamma":0.38192493654147236,"theta":-0.0059887698889358396,"vega":0.004915117564205644,"rho":-0.0018200149580378118,"breakevenPct":11.611896691783038},{"delta":0.45,"premium":0.33916248259990034,"strike":4.795214186285145,"iv":0.6885836650626844,"gamma":0.4308971131367543,"theta":-0.0056842739168156626,"vega":0.0051736862802951025,"rho":-0.0020389539307345372,"breakevenPct":8.874198288645301},{"delta":0.5,"premium":0.36755988149062907,"strike":4.957485037089309,"iv":0.6082479558212547,"gamma":0.47986928973203613,"theta":-0.005379777944695486,"vega":0.005432254996384562,"rho":-0.002257892903431262,"breakevenPct":6.136499885507565},{"delta":0.55,"premium":0.45839895013123366,"strike":5.107611548556431,"iv":0.59088031496063,"gamma":0.46818608923884514,"theta":-0.005030971128608923,"vega":0.005241732283464567,"rho":-0.0025231791928105084,"breakevenPct":4.924077741816009},{"delta":0.6,"premium":0.57140565762613,"strike":5.253426655001459,"iv":0.59586719160105,"gamma":0.43496940799066786,"theta":-0.004666433362496355,"vega":0.0048917760279965005,"rho":-0.0028049194076244705,"breakevenPct":4.253149337927847},{"delta":0.65,"premium":0.6844123651210265,"strike":5.399241761446486,"iv":0.6008540682414698,"gamma":0.4017527267424905,"theta":-0.004301895596383785,"vega":0.0045418197725284335,"rho":-0.0030866596224384327,"breakevenPct":3.5822209340396833},{"delta":0.7,"premium":0.7974190726159229,"strike":5.545056867891513,"iv":0.6058409448818898,"gamma":0.3685360454943133,"theta":-0.003937357830271216,"vega":0.004191863517060367,"rho":-0.003368399837252395,"breakevenPct":2.911292530151521},{"delta":0.75,"premium":0.9104257801108195,"strike":5.690871974336542,"iv":0.6108278215223097,"gamma":0.3353193642461359,"theta":-0.0035728200641586467,"vega":0.0038419072615923006,"rho":-0.0036501400520663574,"breakevenPct":2.2403641262633567},{"delta":0.8,"premium":1.023432487605716,"strike":5.836687080781569,"iv":0.6158146981627296,"gamma":0.30210268299795856,"theta":-0.003208282298046077,"vega":0.003491951006124234,"rho":-0.00393188026688032,"breakevenPct":1.569435722375193},{"delta":0.85,"premium":1.1364391951006123,"strike":5.982502187226597,"iv":0.6208015748031496,"gamma":0.2688860017497813,"theta":-0.002843744531933508,"vega":0.003141994750656168,"rho":-0.004213620481694281,"breakevenPct":0.8985073184870309}]},"raw":{"call":[{"delta":0.2,"premium":0.17021387459792475,"strike":7.19144501608301,"iv":1.311813694311185,"gamma":0.1559074110153916,"theta":-0.008804684092386725,"vega":0.003842699170144073,"rho":0.000629795570239969,"breakevenPct":50.54517158856718},{"delta":0.25,"premium":0.1583458224053953,"strike":5.962907455976021,"iv":0.8596201198950918,"gamma":0.26575110528287743,"theta":-0.0065333832896215804,"vega":0.004344511052828775,"rho":0.0008256395878276112,"breakevenPct":25.179003647881743},{"delta":0.3,"premium":0.20049644061446234,"strike":5.775571375046834,"iv":0.8400247658298989,"gamma":0.28823143499437986,"theta":-0.006701985762457849,"vega":0.004569314349943799,"rho":0.000985125415871895,"breakevenPct":22.209975780394625},{"delta":0.35,"premium":0.24264705882352938,"strike":5.588235294117647,"iv":0.820429411764706,"gamma":0.3107117647058823,"theta":-0.006870588235294118,"vega":0.004794117647058824,"rho":0.0011446112439161787,"breakevenPct":19.24094791290751},{"delta":0.4,"premium":0.2847976770325965,"strike":5.40089921318846,"iv":0.800834057699513,"gamma":0.33319209441738473,"theta":-0.007039190708130386,"vega":0.005018920944173848,"rho":0.0013040970719604625,"breakevenPct":16.271920045420394},{"delta":0.45,"premium":0.3269482952416636,"strike":5.2135631322592735,"iv":0.78123870363432,"gamma":0.3556724241288872,"theta":-0.0072077931809666545,"vega":0.005243724241288872,"rho":0.0014635829000047462,"breakevenPct":13.302892177933275},{"delta":0.5,"premium":0.36909891345073065,"strike":5.026227051330086,"iv":0.761643349569127,"gamma":0.3781527538403896,"theta":-0.007376395653802922,"vega":0.005468527538403896,"rho":0.00162306872804903,"breakevenPct":10.33386431044616},{"delta":0.55,"premium":0.46153250773993815,"strike":4.86687306501548,"iv":0.7737303405572755,"gamma":0.3586151702786377,"theta":-0.007160371517027864,"vega":0.005233746130030959,"rho":0.0017451627480837655,"breakevenPct":8.965349136102624},{"delta":0.6,"premium":0.5621517027863776,"strike":4.712074303405573,"iv":0.7909749226006192,"gamma":0.33223746130030957,"theta":-0.006881733746130031,"vega":0.004924148606811145,"rho":0.0018611697296053184,"breakevenPct":7.857382539712699},{"delta":0.65,"premium":0.6627708978328174,"strike":4.557275541795666,"iv":0.8082195046439629,"gamma":0.30585975232198137,"theta":-0.006603095975232198,"vega":0.004614551083591331,"rho":0.0019771767111268716,"breakevenPct":6.74941594332277},{"delta":0.7,"premium":0.7633900928792569,"strike":4.402476780185759,"iv":0.8254640866873064,"gamma":0.27948204334365323,"theta":-0.006324458204334365,"vega":0.004304953560371517,"rho":0.002093183692648425,"breakevenPct":5.641449346932844},{"delta":0.75,"premium":0.8640092879256966,"strike":4.247678018575852,"iv":0.8427086687306502,"gamma":0.2531043343653251,"theta":-0.006045820433436532,"vega":0.003995356037151702,"rho":0.0022091906741699783,"breakevenPct":4.533482750542915},{"delta":0.8,"premium":0.9646284829721363,"strike":4.092879256965944,"iv":0.8599532507739938,"gamma":0.22672662538699687,"theta":-0.005767182662538699,"vega":0.0036857585139318883,"rho":0.0023251976556915312,"breakevenPct":3.4255161541529864},{"delta":0.85,"premium":1.340185454270224,"strike":3.6925019958339274,"iv":1.1354167879969823,"gamma":0.16951330278589033,"theta":-0.006273190563401609,"vega":0.003192385490232522,"rho":0.002224270333556613,"breakevenPct":2.9179437649110906},{"delta":0.9,"premium":2.16958995512514,"strike":2.8804100448748597,"iv":1.8636078802994849,"gamma":0.07101011436359063,"theta":-0.007883712199665683,"vega":0.0024054268953716948,"rho":0.0017649729106337308,"breakevenPct":3.2719836400818028}],"put":[{"delta":0.1,"premium":0.15,"strike":2.8775744930261142,"iv":1.8669392052232456,"gamma":0.07087748496673946,"theta":-0.007538832725554416,"vega":0.0024049654034535395,"rho":-0.0005112179835962006,"breakevenPct":44.2213805107134},{"delta":0.15,"premium":0.17245934062122448,"strike":3.449186812424489,"iv":1.4418554336204648,"gamma":0.12778200656165062,"theta":-0.007323140839265832,"vega":0.0031335986203832695,"rho":-0.0007267564597914578,"breakevenPct":32.991258245332006},{"delta":0.2,"premium":0.19750851510940826,"strike":3.950170302188165,"iv":1.114801710708685,"gamma":0.18519652332745073,"theta":-0.0071897363741191215,"vega":0.003836634343486096,"rho":-0.0009443890090303291,"breakevenPct":23.25845016198861},{"delta":0.25,"premium":0.2255728870369855,"strike":4.146130783068489,"iv":1.0099265020284036,"gamma":0.23500840675562662,"theta":-0.006902257805296369,"vega":0.004139411415937267,"rho":-0.001163198039947636,"breakevenPct":19.824991901196256},{"delta":0.3,"premium":0.2539702859277142,"strike":4.308401633872653,"iv":0.9295907927869738,"gamma":0.28398058335090853,"theta":-0.006597761833176193,"vega":0.004397980132026726,"rho":-0.0013821370126443611,"breakevenPct":17.087293498058518},{"delta":0.35,"premium":0.28236768481844293,"strike":4.470672484676816,"iv":0.849255083545544,"gamma":0.33295275994619045,"theta":-0.006293265861056016,"vega":0.004656548848116185,"rho":-0.0016010759853410865,"breakevenPct":14.34959509492078},{"delta":0.4,"premium":0.31076508370917166,"strike":4.632943335480981,"iv":0.7689193743041142,"gamma":0.38192493654147236,"theta":-0.0059887698889358396,"vega":0.004915117564205644,"rho":-0.0018200149580378118,"breakevenPct":11.611896691783038},{"delta":0.45,"premium":0.33916248259990034,"strike":4.795214186285145,"iv":0.6885836650626844,"gamma":0.4308971131367543,"theta":-0.0056842739168156626,"vega":0.0051736862802951025,"rho":-0.0020389539307345372,"breakevenPct":8.874198288645301},{"delta":0.5,"premium":0.36755988149062907,"strike":4.957485037089309,"iv":0.6082479558212547,"gamma":0.47986928973203613,"theta":-0.005379777944695486,"vega":0.005432254996384562,"rho":-0.002257892903431262,"breakevenPct":6.136499885507565},{"delta":0.55,"premium":0.45839895013123366,"strike":5.107611548556431,"iv":0.59088031496063,"gamma":0.46818608923884514,"theta":-0.005030971128608923,"vega":0.005241732283464567,"rho":-0.0025231791928105084,"breakevenPct":4.924077741816009},{"delta":0.6,"premium":0.57140565762613,"strike":5.253426655001459,"iv":0.59586719160105,"gamma":0.43496940799066786,"theta":-0.004666433362496355,"vega":0.0048917760279965005,"rho":-0.0028049194076244705,"breakevenPct":4.253149337927847},{"delta":0.65,"premium":0.6844123651210265,"strike":5.399241761446486,"iv":0.6008540682414698,"gamma":0.4017527267424905,"theta":-0.004301895596383785,"vega":0.0045418197725284335,"rho":-0.0030866596224384327,"breakevenPct":3.5822209340396833},{"delta":0.7,"premium":0.7974190726159229,"strike":5.545056867891513,"iv":0.6058409448818898,"gamma":0.3685360454943133,"theta":-0.003937357830271216,"vega":0.004191863517060367,"rho":-0.003368399837252395,"breakevenPct":2.911292530151521},{"delta":0.75,"premium":0.9104257801108195,"strike":5.690871974336542,"iv":0.6108278215223097,"gamma":0.3353193642461359,"theta":-0.0035728200641586467,"vega":0.0038419072615923006,"rho":-0.0036501400520663574,"breakevenPct":2.2403641262633567},{"delta":0.8,"premium":1.023432487605716,"strike":5.836687080781569,"iv":0.6158146981627296,"gamma":0.30210268299795856,"theta":-0.003208282298046077,"vega":0.003491951006124234,"rho":-0.00393188026688032,"breakevenPct":1.569435722375193},{"delta":0.85,"premium":1.1364391951006123,"strike":5.982502187226597,"iv":0.6208015748031496,"gamma":0.2688860017497813,"theta":-0.002843744531933508,"vega":0.003141994750656168,"rho":-0.004213620481694281,"breakevenPct":0.8985073184870309}]}},"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"}}