{"symbol":"ABEO","url":"https://intraalpha.com/companies/ABEO","capturedAt":"2026-10-22T22:59:01.903Z","state":"ready","quote":{"symbol":"ABEO","last_price":4.47,"prev_close":4.51,"regular_close":4.47,"change":-0.04,"change_pct":-0.8869,"regular_change":-0.04,"regular_change_pct":-0.8869,"extended_change":0,"extended_change_pct":0,"bid":4.2,"ask":4.63,"bid_size":300,"ask_size":500,"volume":717806,"vwap":4.465597,"open":4.46,"high":4.61,"low":4.38,"close":4.47,"trade_count":6160,"last_trade_at":"2026-10-22T20:00:01.724955226Z","last_quote_at":"2026-10-22T22:16:34.113005111Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:00.010512145-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ABEO","fetched_at":"2026-10-22T22:59:01.495799+00:00","name":"Abeona Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Abeona Therapeutics Inc., a clinical-stage biopharmaceutical company, develops gene and cell therapies for rare, life-threatening genetic diseases. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":257900000,"ebitda":-80789000,"pe_ratio":null,"peg_ratio":0,"book_value":2.238,"dividend_per_share":null,"dividend_yield":null,"eps":-1.18,"revenue_ttm":25520000,"gross_profit_ttm":-10182000,"profit_margin":-2.464,"operating_margin_ttm":-1.2,"return_on_assets_ttm":-0.245,"return_on_equity_ttm":-0.431,"quarterly_earnings_growth":0,"quarterly_revenue_growth":27.45,"analyst_target_price":18.88,"analyst_number":0,"beta":1.3,"fifty_two_week_high":7.65,"fifty_two_week_low":4,"fifty_day_ma":5.5,"two_hundred_day_ma":5.52,"shares_outstanding":57184000,"forward_pe":18.66,"price_to_sales":10.11,"price_to_book":2.469,"ev_to_revenue":7.42,"ev_to_ebitda":3.818},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:01.495799+00:00"},"optionObservedAt":"2026-10-22T19:45:51.953Z","bars":[{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-15T09:10:00Z","v":100,"vw":4.75},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-15T10:05:00Z","v":100,"vw":4.66},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-15T10:35:00Z","v":100,"vw":4.52},{"c":4.49,"h":4.49,"l":4.38,"n":9,"o":4.38,"t":"2026-10-15T11:15:00Z","v":655,"vw":4.403636},{"c":4.38,"h":4.4,"l":4.38,"n":5,"o":4.4,"t":"2026-10-15T11:35:00Z","v":318,"vw":4.39},{"c":4.4439,"h":4.4439,"l":4.38,"n":2,"o":4.38,"t":"2026-10-15T11:45:00Z","v":200,"vw":4.41195},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-15T12:05:00Z","v":100,"vw":4.39},{"c":4.4465,"h":4.4504,"l":4.4,"n":6,"o":4.4,"t":"2026-10-15T12:25:00Z","v":850,"vw":4.4171},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-15T12:55:00Z","v":100,"vw":4.4},{"c":4.4449,"h":4.4449,"l":4.4449,"n":1,"o":4.4449,"t":"2026-10-15T13:20:00Z","v":3000,"vw":4.4449},{"c":4.39,"h":4.4584,"l":4.39,"n":4,"o":4.4,"t":"2026-10-15T13:25:00Z","v":780,"vw":4.400064},{"c":4.41,"h":4.47,"l":4.35,"n":125,"o":4.39,"t":"2026-10-15T13:30:00Z","v":57791,"vw":4.411007},{"c":4.455,"h":4.46,"l":4.42,"n":115,"o":4.43,"t":"2026-10-15T13:35:00Z","v":25249,"vw":4.442896},{"c":4.51,"h":4.52,"l":4.45,"n":167,"o":4.45,"t":"2026-10-15T13:40:00Z","v":54170,"vw":4.482559},{"c":4.525,"h":4.56,"l":4.52,"n":93,"o":4.52,"t":"2026-10-15T13:45:00Z","v":18712,"vw":4.530255},{"c":4.535,"h":4.558,"l":4.525,"n":137,"o":4.525,"t":"2026-10-15T13:50:00Z","v":60084,"vw":4.537553},{"c":4.52,"h":4.54,"l":4.5,"n":60,"o":4.53,"t":"2026-10-15T13:55:00Z","v":7494,"vw":4.524508},{"c":4.518,"h":4.53,"l":4.51,"n":236,"o":4.52,"t":"2026-10-15T14:00:00Z","v":14552,"vw":4.523242},{"c":4.52,"h":4.55,"l":4.52,"n":160,"o":4.52,"t":"2026-10-15T14:05:00Z","v":19898,"vw":4.532764},{"c":4.535,"h":4.535,"l":4.52,"n":132,"o":4.53,"t":"2026-10-15T14:10:00Z","v":12311,"vw":4.528284},{"c":4.525,"h":4.54,"l":4.52,"n":70,"o":4.53,"t":"2026-10-15T14:15:00Z","v":10943,"vw":4.535044},{"c":4.51,"h":4.53,"l":4.4982,"n":100,"o":4.525,"t":"2026-10-15T14:20:00Z","v":9720,"vw":4.509625},{"c":4.63,"h":4.63,"l":4.515,"n":281,"o":4.515,"t":"2026-10-15T14:25:00Z","v":33014,"vw":4.575985},{"c":4.655,"h":4.67,"l":4.63,"n":269,"o":4.63,"t":"2026-10-15T14:30:00Z","v":31313,"vw":4.654662},{"c":4.71,"h":4.71,"l":4.65,"n":334,"o":4.66,"t":"2026-10-15T14:35:00Z","v":45961,"vw":4.66306},{"c":4.7114,"h":4.7212,"l":4.685,"n":243,"o":4.715,"t":"2026-10-15T14:40:00Z","v":29395,"vw":4.706362},{"c":4.665,"h":4.715,"l":4.665,"n":84,"o":4.715,"t":"2026-10-15T14:45:00Z","v":6849,"vw":4.695547},{"c":4.66,"h":4.67,"l":4.65,"n":144,"o":4.67,"t":"2026-10-15T14:50:00Z","v":12032,"vw":4.659658},{"c":4.685,"h":4.695,"l":4.67,"n":220,"o":4.67,"t":"2026-10-15T14:55:00Z","v":18621,"vw":4.682072},{"c":4.7,"h":4.705,"l":4.68,"n":125,"o":4.68,"t":"2026-10-15T15:00:00Z","v":14898,"vw":4.693205},{"c":4.7314,"h":4.7314,"l":4.7,"n":108,"o":4.71,"t":"2026-10-15T15:05:00Z","v":6827,"vw":4.715609},{"c":4.755,"h":4.785,"l":4.73,"n":135,"o":4.74,"t":"2026-10-15T15:10:00Z","v":21622,"vw":4.753843},{"c":4.7659,"h":4.78,"l":4.75,"n":114,"o":4.755,"t":"2026-10-15T15:15:00Z","v":9847,"vw":4.763285},{"c":4.72,"h":4.76,"l":4.72,"n":83,"o":4.76,"t":"2026-10-15T15:20:00Z","v":5276,"vw":4.741275},{"c":4.72,"h":4.735,"l":4.72,"n":76,"o":4.725,"t":"2026-10-15T15:25:00Z","v":7630,"vw":4.728432},{"c":4.715,"h":4.73,"l":4.71,"n":62,"o":4.73,"t":"2026-10-15T15:30:00Z","v":3884,"vw":4.720454},{"c":4.7111,"h":4.72,"l":4.7111,"n":54,"o":4.72,"t":"2026-10-15T15:35:00Z","v":3202,"vw":4.717646},{"c":4.705,"h":4.715,"l":4.6983,"n":93,"o":4.715,"t":"2026-10-15T15:40:00Z","v":8615,"vw":4.703964},{"c":4.73,"h":4.74,"l":4.705,"n":73,"o":4.705,"t":"2026-10-15T15:45:00Z","v":6597,"vw":4.72195},{"c":4.725,"h":4.73,"l":4.72,"n":76,"o":4.73,"t":"2026-10-15T15:50:00Z","v":3933,"vw":4.7263},{"c":4.72,"h":4.73,"l":4.72,"n":42,"o":4.73,"t":"2026-10-15T15:55:00Z","v":2094,"vw":4.722778},{"c":4.705,"h":4.72,"l":4.685,"n":315,"o":4.72,"t":"2026-10-15T16:00:00Z","v":70513,"vw":4.692119},{"c":4.7099,"h":4.71,"l":4.7,"n":73,"o":4.705,"t":"2026-10-15T16:05:00Z","v":5492,"vw":4.709032},{"c":4.7,"h":4.705,"l":4.69,"n":103,"o":4.705,"t":"2026-10-15T16:10:00Z","v":7291,"vw":4.700091},{"c":4.68,"h":4.705,"l":4.68,"n":65,"o":4.7,"t":"2026-10-15T16:15:00Z","v":3013,"vw":4.693953},{"c":4.685,"h":4.69,"l":4.68,"n":59,"o":4.685,"t":"2026-10-15T16:20:00Z","v":1696,"vw":4.68378},{"c":4.71,"h":4.71,"l":4.685,"n":109,"o":4.685,"t":"2026-10-15T16:25:00Z","v":6496,"vw":4.695332},{"c":4.705,"h":4.715,"l":4.7,"n":74,"o":4.71,"t":"2026-10-15T16:30:00Z","v":4964,"vw":4.710953},{"c":4.705,"h":4.715,"l":4.705,"n":106,"o":4.71,"t":"2026-10-15T16:35:00Z","v":4888,"vw":4.70981},{"c":4.72,"h":4.725,"l":4.705,"n":75,"o":4.705,"t":"2026-10-15T16:40:00Z","v":9364,"vw":4.707511},{"c":4.715,"h":4.725,"l":4.71,"n":69,"o":4.725,"t":"2026-10-15T16:45:00Z","v":4022,"vw":4.717066},{"c":4.715,"h":4.725,"l":4.715,"n":65,"o":4.715,"t":"2026-10-15T16:50:00Z","v":5385,"vw":4.719408},{"c":4.715,"h":4.715,"l":4.71,"n":35,"o":4.715,"t":"2026-10-15T16:55:00Z","v":1099,"vw":4.713072},{"c":4.715,"h":4.72,"l":4.705,"n":93,"o":4.715,"t":"2026-10-15T17:00:00Z","v":6496,"vw":4.710059},{"c":4.715,"h":4.715,"l":4.71,"n":42,"o":4.715,"t":"2026-10-15T17:05:00Z","v":1631,"vw":4.71125},{"c":4.72,"h":4.72,"l":4.71,"n":107,"o":4.72,"t":"2026-10-15T17:10:00Z","v":1942,"vw":4.714615},{"c":4.72,"h":4.72,"l":4.71,"n":73,"o":4.715,"t":"2026-10-15T17:15:00Z","v":3897,"vw":4.716677},{"c":4.72,"h":4.72,"l":4.71,"n":53,"o":4.715,"t":"2026-10-15T17:20:00Z","v":1729,"vw":4.715362},{"c":4.71,"h":4.72,"l":4.71,"n":79,"o":4.72,"t":"2026-10-15T17:25:00Z","v":2258,"vw":4.713787},{"c":4.715,"h":4.715,"l":4.71,"n":59,"o":4.715,"t":"2026-10-15T17:30:00Z","v":1493,"vw":4.713161},{"c":4.72,"h":4.72,"l":4.71,"n":74,"o":4.715,"t":"2026-10-15T17:35:00Z","v":1963,"vw":4.714375},{"c":4.69,"h":4.725,"l":4.68,"n":364,"o":4.715,"t":"2026-10-15T17:40:00Z","v":45342,"vw":4.704999},{"c":4.695,"h":4.695,"l":4.68,"n":71,"o":4.6812,"t":"2026-10-15T17:45:00Z","v":6975,"vw":4.689008},{"c":4.698,"h":4.7,"l":4.69,"n":32,"o":4.7,"t":"2026-10-15T17:50:00Z","v":1686,"vw":4.696472},{"c":4.695,"h":4.7,"l":4.69,"n":49,"o":4.7,"t":"2026-10-15T17:55:00Z","v":1745,"vw":4.697286},{"c":4.68,"h":4.695,"l":4.68,"n":139,"o":4.695,"t":"2026-10-15T18:00:00Z","v":4850,"vw":4.689324},{"c":4.685,"h":4.69,"l":4.68,"n":145,"o":4.685,"t":"2026-10-15T18:05:00Z","v":8992,"vw":4.680786},{"c":4.67,"h":4.68,"l":4.67,"n":125,"o":4.68,"t":"2026-10-15T18:10:00Z","v":6571,"vw":4.678404},{"c":4.67,"h":4.675,"l":4.67,"n":129,"o":4.67,"t":"2026-10-15T18:15:00Z","v":4025,"vw":4.671089},{"c":4.66,"h":4.67,"l":4.66,"n":113,"o":4.67,"t":"2026-10-15T18:20:00Z","v":2463,"vw":4.668864},{"c":4.655,"h":4.665,"l":4.65,"n":100,"o":4.66,"t":"2026-10-15T18:25:00Z","v":4921,"vw":4.65777},{"c":4.665,"h":4.67,"l":4.655,"n":73,"o":4.655,"t":"2026-10-15T18:30:00Z","v":6533,"vw":4.66167},{"c":4.655,"h":4.665,"l":4.65,"n":175,"o":4.665,"t":"2026-10-15T18:35:00Z","v":7158,"vw":4.659393},{"c":4.655,"h":4.66,"l":4.65,"n":94,"o":4.655,"t":"2026-10-15T18:40:00Z","v":4771,"vw":4.655253},{"c":4.67,"h":4.67,"l":4.65,"n":127,"o":4.655,"t":"2026-10-15T18:45:00Z","v":10473,"vw":4.666711},{"c":4.67,"h":4.67,"l":4.665,"n":77,"o":4.665,"t":"2026-10-15T18:50:00Z","v":3409,"vw":4.669229},{"c":4.68,"h":4.68,"l":4.665,"n":70,"o":4.67,"t":"2026-10-15T18:55:00Z","v":4319,"vw":4.672431},{"c":4.675,"h":4.675,"l":4.66,"n":160,"o":4.675,"t":"2026-10-15T19:00:00Z","v":12869,"vw":4.669947},{"c":4.68,"h":4.68,"l":4.67,"n":76,"o":4.675,"t":"2026-10-15T19:05:00Z","v":6274,"vw":4.672043},{"c":4.695,"h":4.695,"l":4.675,"n":119,"o":4.675,"t":"2026-10-15T19:10:00Z","v":7620,"vw":4.685161},{"c":4.685,"h":4.695,"l":4.685,"n":112,"o":4.695,"t":"2026-10-15T19:15:00Z","v":7472,"vw":4.691121},{"c":4.695,"h":4.695,"l":4.66,"n":317,"o":4.685,"t":"2026-10-15T19:20:00Z","v":33260,"vw":4.678479},{"c":4.705,"h":4.725,"l":4.695,"n":273,"o":4.695,"t":"2026-10-15T19:25:00Z","v":35061,"vw":4.714329},{"c":4.72,"h":4.72,"l":4.705,"n":117,"o":4.705,"t":"2026-10-15T19:30:00Z","v":11092,"vw":4.71257},{"c":4.76,"h":4.765,"l":4.715,"n":223,"o":4.72,"t":"2026-10-15T19:35:00Z","v":24402,"vw":4.741292},{"c":4.745,"h":4.765,"l":4.745,"n":245,"o":4.76,"t":"2026-10-15T19:40:00Z","v":17696,"vw":4.759368},{"c":4.675,"h":4.7401,"l":4.675,"n":414,"o":4.7401,"t":"2026-10-15T19:45:00Z","v":87750,"vw":4.714644},{"c":4.6675,"h":4.68,"l":4.665,"n":322,"o":4.68,"t":"2026-10-15T19:50:00Z","v":46473,"vw":4.668905},{"c":4.65,"h":4.675,"l":4.63,"n":1025,"o":4.66,"t":"2026-10-15T19:55:00Z","v":156534,"vw":4.654376},{"c":4.66,"h":4.66,"l":4.65,"n":11,"o":4.65,"t":"2026-10-15T20:00:00Z","v":83173,"vw":4.650271},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-16T11:55:00Z","v":100,"vw":4.63},{"c":4.585,"h":4.66,"l":4.585,"n":64,"o":4.66,"t":"2026-10-16T13:30:00Z","v":16060,"vw":4.635448},{"c":4.58,"h":4.58,"l":4.565,"n":22,"o":4.572,"t":"2026-10-16T13:35:00Z","v":3094,"vw":4.571294},{"c":4.57,"h":4.575,"l":4.57,"n":36,"o":4.57,"t":"2026-10-16T13:40:00Z","v":2394,"vw":4.570551},{"c":4.54,"h":4.56,"l":4.54,"n":53,"o":4.56,"t":"2026-10-16T13:45:00Z","v":13993,"vw":4.558231},{"c":4.545,"h":4.545,"l":4.51,"n":108,"o":4.53,"t":"2026-10-16T13:50:00Z","v":7489,"vw":4.523515},{"c":4.54,"h":4.5533,"l":4.54,"n":53,"o":4.5533,"t":"2026-10-16T13:55:00Z","v":2319,"vw":4.540681},{"c":4.55,"h":4.555,"l":4.54,"n":60,"o":4.545,"t":"2026-10-16T14:00:00Z","v":4797,"vw":4.545135},{"c":4.555,"h":4.57,"l":4.555,"n":58,"o":4.56,"t":"2026-10-16T14:05:00Z","v":6988,"vw":4.561393},{"c":4.56,"h":4.565,"l":4.54,"n":68,"o":4.555,"t":"2026-10-16T14:10:00Z","v":4745,"vw":4.554618},{"c":4.545,"h":4.565,"l":4.545,"n":67,"o":4.56,"t":"2026-10-16T14:15:00Z","v":3766,"vw":4.552924},{"c":4.5588,"h":4.5588,"l":4.545,"n":16,"o":4.545,"t":"2026-10-16T14:20:00Z","v":937,"vw":4.55111},{"c":4.56,"h":4.57,"l":4.56,"n":50,"o":4.56,"t":"2026-10-16T14:25:00Z","v":1851,"vw":4.563637},{"c":4.55,"h":4.555,"l":4.55,"n":48,"o":4.555,"t":"2026-10-16T14:30:00Z","v":2749,"vw":4.552756},{"c":4.535,"h":4.55,"l":4.535,"n":104,"o":4.545,"t":"2026-10-16T14:35:00Z","v":8333,"vw":4.539451},{"c":4.55,"h":4.575,"l":4.5325,"n":207,"o":4.54,"t":"2026-10-16T14:40:00Z","v":31859,"vw":4.55202},{"c":4.545,"h":4.55,"l":4.545,"n":24,"o":4.545,"t":"2026-10-16T14:45:00Z","v":1391,"vw":4.546364},{"c":4.535,"h":4.545,"l":4.535,"n":58,"o":4.545,"t":"2026-10-16T14:50:00Z","v":4352,"vw":4.54137},{"c":4.535,"h":4.535,"l":4.53,"n":31,"o":4.535,"t":"2026-10-16T14:55:00Z","v":663,"vw":4.53375},{"c":4.51,"h":4.53,"l":4.51,"n":56,"o":4.53,"t":"2026-10-16T15:00:00Z","v":4057,"vw":4.5243},{"c":4.49,"h":4.51,"l":4.49,"n":82,"o":4.51,"t":"2026-10-16T15:05:00Z","v":4090,"vw":4.500709},{"c":4.48,"h":4.49,"l":4.48,"n":54,"o":4.485,"t":"2026-10-16T15:10:00Z","v":4996,"vw":4.48451},{"c":4.465,"h":4.48,"l":4.46,"n":82,"o":4.47,"t":"2026-10-16T15:15:00Z","v":12075,"vw":4.473902},{"c":4.45,"h":4.46,"l":4.45,"n":38,"o":4.46,"t":"2026-10-16T15:20:00Z","v":2362,"vw":4.453307},{"c":4.445,"h":4.445,"l":4.43,"n":87,"o":4.445,"t":"2026-10-16T15:25:00Z","v":9562,"vw":4.441595},{"c":4.455,"h":4.465,"l":4.445,"n":64,"o":4.445,"t":"2026-10-16T15:30:00Z","v":4433,"vw":4.453407},{"c":4.44,"h":4.455,"l":4.44,"n":47,"o":4.45,"t":"2026-10-16T15:35:00Z","v":4628,"vw":4.448507},{"c":4.45,"h":4.465,"l":4.44,"n":90,"o":4.44,"t":"2026-10-16T15:40:00Z","v":15783,"vw":4.449423},{"c":4.47,"h":4.475,"l":4.46,"n":65,"o":4.46,"t":"2026-10-16T15:45:00Z","v":5691,"vw":4.467431},{"c":4.465,"h":4.489,"l":4.465,"n":133,"o":4.475,"t":"2026-10-16T15:50:00Z","v":28764,"vw":4.4821},{"c":4.47,"h":4.47,"l":4.47,"n":7,"o":4.47,"t":"2026-10-16T15:55:00Z","v":211,"vw":4.47},{"c":4.47,"h":4.47,"l":4.455,"n":64,"o":4.46,"t":"2026-10-16T16:00:00Z","v":6311,"vw":4.457884},{"c":4.455,"h":4.465,"l":4.455,"n":46,"o":4.465,"t":"2026-10-16T16:05:00Z","v":3257,"vw":4.45942},{"c":4.455,"h":4.455,"l":4.455,"n":19,"o":4.455,"t":"2026-10-16T16:10:00Z","v":593,"vw":4.455},{"c":4.46,"h":4.465,"l":4.46,"n":79,"o":4.46,"t":"2026-10-16T16:15:00Z","v":6726,"vw":4.460413},{"c":4.445,"h":4.46,"l":4.445,"n":98,"o":4.46,"t":"2026-10-16T16:20:00Z","v":22025,"vw":4.45067},{"c":4.44,"h":4.45,"l":4.44,"n":42,"o":4.445,"t":"2026-10-16T16:25:00Z","v":4896,"vw":4.443891},{"c":4.44,"h":4.445,"l":4.435,"n":92,"o":4.435,"t":"2026-10-16T16:30:00Z","v":19501,"vw":4.443922},{"c":4.425,"h":4.435,"l":4.425,"n":25,"o":4.43,"t":"2026-10-16T16:35:00Z","v":908,"vw":4.43},{"c":4.42,"h":4.43,"l":4.42,"n":79,"o":4.43,"t":"2026-10-16T16:40:00Z","v":3193,"vw":4.424764},{"c":4.425,"h":4.425,"l":4.41,"n":35,"o":4.415,"t":"2026-10-16T16:45:00Z","v":2073,"vw":4.418433},{"c":4.425,"h":4.425,"l":4.415,"n":36,"o":4.42,"t":"2026-10-16T16:50:00Z","v":3090,"vw":4.417585},{"c":4.415,"h":4.425,"l":4.415,"n":39,"o":4.425,"t":"2026-10-16T16:55:00Z","v":2271,"vw":4.418328},{"c":4.415,"h":4.4181,"l":4.415,"n":14,"o":4.4181,"t":"2026-10-16T17:00:00Z","v":403,"vw":4.416952},{"c":4.4001,"h":4.415,"l":4.4001,"n":65,"o":4.415,"t":"2026-10-16T17:05:00Z","v":4657,"vw":4.403642},{"c":4.405,"h":4.405,"l":4.395,"n":102,"o":4.405,"t":"2026-10-16T17:10:00Z","v":66177,"vw":4.399985},{"c":4.39,"h":4.405,"l":4.39,"n":46,"o":4.405,"t":"2026-10-16T17:15:00Z","v":3755,"vw":4.399054},{"c":4.41,"h":4.41,"l":4.395,"n":169,"o":4.395,"t":"2026-10-16T17:20:00Z","v":14532,"vw":4.40319},{"c":4.425,"h":4.425,"l":4.41,"n":79,"o":4.41,"t":"2026-10-16T17:25:00Z","v":6445,"vw":4.417659},{"c":4.435,"h":4.435,"l":4.425,"n":29,"o":4.425,"t":"2026-10-16T17:30:00Z","v":1802,"vw":4.429997},{"c":4.415,"h":4.435,"l":4.41,"n":58,"o":4.435,"t":"2026-10-16T17:35:00Z","v":3789,"vw":4.42275},{"c":4.415,"h":4.425,"l":4.415,"n":90,"o":4.415,"t":"2026-10-16T17:40:00Z","v":6793,"vw":4.418719},{"c":4.415,"h":4.42,"l":4.41,"n":28,"o":4.415,"t":"2026-10-16T17:45:00Z","v":785,"vw":4.415},{"c":4.4,"h":4.4188,"l":4.4,"n":48,"o":4.4188,"t":"2026-10-16T17:50:00Z","v":8655,"vw":4.401066},{"c":4.41,"h":4.41,"l":4.39,"n":64,"o":4.395,"t":"2026-10-16T17:55:00Z","v":3922,"vw":4.400041},{"c":4.405,"h":4.405,"l":4.395,"n":52,"o":4.4,"t":"2026-10-16T18:00:00Z","v":5406,"vw":4.397338},{"c":4.405,"h":4.405,"l":4.4,"n":29,"o":4.4001,"t":"2026-10-16T18:05:00Z","v":5572,"vw":4.400582},{"c":4.405,"h":4.405,"l":4.395,"n":65,"o":4.405,"t":"2026-10-16T18:10:00Z","v":4049,"vw":4.40085},{"c":4.405,"h":4.41,"l":4.39,"n":111,"o":4.4,"t":"2026-10-16T18:15:00Z","v":20779,"vw":4.396066},{"c":4.425,"h":4.425,"l":4.41,"n":62,"o":4.41,"t":"2026-10-16T18:20:00Z","v":4965,"vw":4.412733},{"c":4.41,"h":4.425,"l":4.41,"n":70,"o":4.42,"t":"2026-10-16T18:25:00Z","v":13790,"vw":4.412364},{"c":4.415,"h":4.415,"l":4.4,"n":56,"o":4.4,"t":"2026-10-16T18:30:00Z","v":10423,"vw":4.404943},{"c":4.415,"h":4.42,"l":4.41,"n":39,"o":4.42,"t":"2026-10-16T18:35:00Z","v":3125,"vw":4.414201},{"c":4.415,"h":4.42,"l":4.41,"n":66,"o":4.415,"t":"2026-10-16T18:40:00Z","v":7017,"vw":4.415033},{"c":4.415,"h":4.415,"l":4.405,"n":154,"o":4.41,"t":"2026-10-16T18:45:00Z","v":30764,"vw":4.407369},{"c":4.42,"h":4.42,"l":4.415,"n":57,"o":4.415,"t":"2026-10-16T18:50:00Z","v":4690,"vw":4.416223},{"c":4.415,"h":4.42,"l":4.4101,"n":20,"o":4.42,"t":"2026-10-16T18:55:00Z","v":1355,"vw":4.417925},{"c":4.405,"h":4.415,"l":4.405,"n":84,"o":4.41,"t":"2026-10-16T19:00:00Z","v":4024,"vw":4.411177},{"c":4.405,"h":4.41,"l":4.4,"n":81,"o":4.405,"t":"2026-10-16T19:05:00Z","v":4244,"vw":4.40475},{"c":4.415,"h":4.42,"l":4.4,"n":107,"o":4.405,"t":"2026-10-16T19:10:00Z","v":6899,"vw":4.408626},{"c":4.415,"h":4.42,"l":4.395,"n":109,"o":4.415,"t":"2026-10-16T19:15:00Z","v":11939,"vw":4.404451},{"c":4.415,"h":4.42,"l":4.41,"n":45,"o":4.415,"t":"2026-10-16T19:20:00Z","v":2413,"vw":4.415924},{"c":4.415,"h":4.42,"l":4.41,"n":74,"o":4.415,"t":"2026-10-16T19:25:00Z","v":7300,"vw":4.413557},{"c":4.405,"h":4.415,"l":4.4,"n":107,"o":4.41,"t":"2026-10-16T19:30:00Z","v":6906,"vw":4.407426},{"c":4.405,"h":4.405,"l":4.4,"n":75,"o":4.4,"t":"2026-10-16T19:35:00Z","v":3689,"vw":4.402459},{"c":4.395,"h":4.405,"l":4.39,"n":134,"o":4.405,"t":"2026-10-16T19:40:00Z","v":12032,"vw":4.398736},{"c":4.395,"h":4.4,"l":4.39,"n":81,"o":4.395,"t":"2026-10-16T19:45:00Z","v":5480,"vw":4.394738},{"c":4.4,"h":4.405,"l":4.395,"n":379,"o":4.395,"t":"2026-10-16T19:50:00Z","v":45024,"vw":4.400161},{"c":4.44,"h":4.44,"l":4.405,"n":700,"o":4.405,"t":"2026-10-16T19:55:00Z","v":90148,"vw":4.429381},{"c":4.43,"h":4.44,"l":4.43,"n":10,"o":4.43,"t":"2026-10-16T20:00:00Z","v":89996,"vw":4.43006},{"c":4.474,"h":4.49,"l":4.46,"n":81,"o":4.47,"t":"2026-10-19T13:30:00Z","v":16665,"vw":4.476464},{"c":4.47,"h":4.478,"l":4.47,"n":22,"o":4.478,"t":"2026-10-19T13:35:00Z","v":5847,"vw":4.471455},{"c":4.43,"h":4.46,"l":4.43,"n":51,"o":4.46,"t":"2026-10-19T13:40:00Z","v":3761,"vw":4.450456},{"c":4.425,"h":4.425,"l":4.425,"n":8,"o":4.425,"t":"2026-10-19T13:50:00Z","v":573,"vw":4.425},{"c":4.425,"h":4.44,"l":4.425,"n":41,"o":4.43,"t":"2026-10-19T14:00:00Z","v":3423,"vw":4.432755},{"c":4.44,"h":4.44,"l":4.425,"n":37,"o":4.425,"t":"2026-10-19T14:05:00Z","v":3211,"vw":4.430714},{"c":4.42,"h":4.43,"l":4.42,"n":59,"o":4.43,"t":"2026-10-19T14:10:00Z","v":1152,"vw":4.4275},{"c":4.42,"h":4.44,"l":4.42,"n":84,"o":4.42,"t":"2026-10-19T14:15:00Z","v":5305,"vw":4.431859},{"c":4.435,"h":4.435,"l":4.425,"n":44,"o":4.425,"t":"2026-10-19T14:20:00Z","v":2170,"vw":4.42867},{"c":4.37,"h":4.435,"l":4.37,"n":588,"o":4.435,"t":"2026-10-19T14:25:00Z","v":191755,"vw":4.398466},{"c":4.325,"h":4.37,"l":4.325,"n":136,"o":4.37,"t":"2026-10-19T14:30:00Z","v":18577,"vw":4.344726},{"c":4.35,"h":4.365,"l":4.33,"n":137,"o":4.33,"t":"2026-10-19T14:35:00Z","v":20403,"vw":4.349324},{"c":4.345,"h":4.345,"l":4.32,"n":116,"o":4.34,"t":"2026-10-19T14:40:00Z","v":27014,"vw":4.330819},{"c":4.36,"h":4.365,"l":4.35,"n":109,"o":4.35,"t":"2026-10-19T14:45:00Z","v":17545,"vw":4.359261},{"c":4.345,"h":4.3599,"l":4.345,"n":35,"o":4.35,"t":"2026-10-19T14:50:00Z","v":6880,"vw":4.356967},{"c":4.35,"h":4.358,"l":4.35,"n":42,"o":4.35,"t":"2026-10-19T14:55:00Z","v":3245,"vw":4.351305},{"c":4.345,"h":4.35,"l":4.345,"n":43,"o":4.35,"t":"2026-10-19T15:00:00Z","v":7682,"vw":4.347546},{"c":4.37,"h":4.38,"l":4.345,"n":175,"o":4.345,"t":"2026-10-19T15:05:00Z","v":22341,"vw":4.36589},{"c":4.365,"h":4.365,"l":4.345,"n":58,"o":4.355,"t":"2026-10-19T15:10:00Z","v":6091,"vw":4.35509},{"c":4.36,"h":4.36,"l":4.3501,"n":30,"o":4.36,"t":"2026-10-19T15:15:00Z","v":3824,"vw":4.357604},{"c":4.365,"h":4.37,"l":4.365,"n":26,"o":4.365,"t":"2026-10-19T15:20:00Z","v":1589,"vw":4.367373},{"c":4.36,"h":4.37,"l":4.36,"n":38,"o":4.37,"t":"2026-10-19T15:25:00Z","v":4429,"vw":4.367941},{"c":4.36,"h":4.3686,"l":4.36,"n":23,"o":4.3686,"t":"2026-10-19T15:30:00Z","v":1798,"vw":4.365974},{"c":4.36,"h":4.365,"l":4.36,"n":24,"o":4.36,"t":"2026-10-19T15:35:00Z","v":857,"vw":4.3625},{"c":4.365,"h":4.37,"l":4.355,"n":132,"o":4.36,"t":"2026-10-19T15:40:00Z","v":10245,"vw":4.362226},{"c":4.36,"h":4.3688,"l":4.355,"n":83,"o":4.36,"t":"2026-10-19T15:45:00Z","v":8715,"vw":4.36014},{"c":4.365,"h":4.365,"l":4.36,"n":42,"o":4.36,"t":"2026-10-19T15:50:00Z","v":5145,"vw":4.363636},{"c":4.365,"h":4.365,"l":4.36,"n":45,"o":4.365,"t":"2026-10-19T15:55:00Z","v":3980,"vw":4.364538},{"c":4.35,"h":4.365,"l":4.35,"n":44,"o":4.365,"t":"2026-10-19T16:00:00Z","v":2766,"vw":4.35975},{"c":4.36,"h":4.36,"l":4.345,"n":82,"o":4.35,"t":"2026-10-19T16:05:00Z","v":10174,"vw":4.352644},{"c":4.365,"h":4.365,"l":4.355,"n":29,"o":4.36,"t":"2026-10-19T16:10:00Z","v":2631,"vw":4.359348},{"c":4.37,"h":4.37,"l":4.365,"n":31,"o":4.37,"t":"2026-10-19T16:15:00Z","v":2730,"vw":4.369711},{"c":4.365,"h":4.3689,"l":4.36,"n":48,"o":4.36,"t":"2026-10-19T16:20:00Z","v":4980,"vw":4.363118},{"c":4.385,"h":4.39,"l":4.37,"n":110,"o":4.37,"t":"2026-10-19T16:25:00Z","v":14406,"vw":4.383544},{"c":4.395,"h":4.395,"l":4.385,"n":65,"o":4.385,"t":"2026-10-19T16:30:00Z","v":4612,"vw":4.389801},{"c":4.405,"h":4.405,"l":4.4,"n":39,"o":4.4,"t":"2026-10-19T16:35:00Z","v":2969,"vw":4.401974},{"c":4.405,"h":4.415,"l":4.405,"n":58,"o":4.405,"t":"2026-10-19T16:40:00Z","v":5281,"vw":4.408847},{"c":4.395,"h":4.405,"l":4.39,"n":49,"o":4.405,"t":"2026-10-19T16:45:00Z","v":1942,"vw":4.398846},{"c":4.4199,"h":4.42,"l":4.395,"n":168,"o":4.395,"t":"2026-10-19T16:50:00Z","v":15396,"vw":4.406887},{"c":4.415,"h":4.42,"l":4.415,"n":25,"o":4.415,"t":"2026-10-19T16:55:00Z","v":3139,"vw":4.418036},{"c":4.425,"h":4.425,"l":4.415,"n":53,"o":4.42,"t":"2026-10-19T17:00:00Z","v":3417,"vw":4.420833},{"c":4.42,"h":4.425,"l":4.42,"n":102,"o":4.425,"t":"2026-10-19T17:05:00Z","v":5084,"vw":4.420696},{"c":4.425,"h":4.43,"l":4.42,"n":39,"o":4.43,"t":"2026-10-19T17:10:00Z","v":2473,"vw":4.425284},{"c":4.445,"h":4.45,"l":4.425,"n":113,"o":4.425,"t":"2026-10-19T17:15:00Z","v":7657,"vw":4.440538},{"c":4.435,"h":4.445,"l":4.435,"n":75,"o":4.445,"t":"2026-10-19T17:20:00Z","v":9293,"vw":4.436898},{"c":4.445,"h":4.445,"l":4.44,"n":54,"o":4.44,"t":"2026-10-19T17:25:00Z","v":1606,"vw":4.4415},{"c":4.4412,"h":4.45,"l":4.4412,"n":41,"o":4.445,"t":"2026-10-19T17:30:00Z","v":4472,"vw":4.445904},{"c":4.4285,"h":4.445,"l":4.42,"n":55,"o":4.445,"t":"2026-10-19T17:35:00Z","v":7620,"vw":4.432752},{"c":4.425,"h":4.425,"l":4.415,"n":56,"o":4.425,"t":"2026-10-19T17:40:00Z","v":6397,"vw":4.420351},{"c":4.405,"h":4.425,"l":4.395,"n":75,"o":4.425,"t":"2026-10-19T17:45:00Z","v":8491,"vw":4.406222},{"c":4.41,"h":4.41,"l":4.395,"n":100,"o":4.4,"t":"2026-10-19T17:50:00Z","v":15761,"vw":4.405039},{"c":4.415,"h":4.42,"l":4.41,"n":33,"o":4.41,"t":"2026-10-19T17:55:00Z","v":4021,"vw":4.419167},{"c":4.415,"h":4.415,"l":4.41,"n":34,"o":4.415,"t":"2026-10-19T18:00:00Z","v":1891,"vw":4.413167},{"c":4.415,"h":4.415,"l":4.415,"n":17,"o":4.415,"t":"2026-10-19T18:05:00Z","v":483,"vw":4.415},{"c":4.405,"h":4.415,"l":4.395,"n":136,"o":4.415,"t":"2026-10-19T18:10:00Z","v":14982,"vw":4.406471},{"c":4.405,"h":4.406,"l":4.4,"n":43,"o":4.405,"t":"2026-10-19T18:20:00Z","v":2048,"vw":4.403979},{"c":4.405,"h":4.405,"l":4.395,"n":112,"o":4.4,"t":"2026-10-19T18:25:00Z","v":12982,"vw":4.398286},{"c":4.405,"h":4.41,"l":4.405,"n":53,"o":4.405,"t":"2026-10-19T18:30:00Z","v":6940,"vw":4.406971},{"c":4.405,"h":4.41,"l":4.405,"n":78,"o":4.405,"t":"2026-10-19T18:35:00Z","v":7264,"vw":4.408085},{"c":4.41,"h":4.41,"l":4.405,"n":58,"o":4.405,"t":"2026-10-19T18:40:00Z","v":13429,"vw":4.405785},{"c":4.415,"h":4.415,"l":4.4,"n":230,"o":4.41,"t":"2026-10-19T18:45:00Z","v":40382,"vw":4.411161},{"c":4.415,"h":4.415,"l":4.41,"n":93,"o":4.415,"t":"2026-10-19T18:50:00Z","v":6891,"vw":4.410657},{"c":4.415,"h":4.415,"l":4.415,"n":59,"o":4.415,"t":"2026-10-19T18:55:00Z","v":13732,"vw":4.415},{"c":4.41,"h":4.415,"l":4.41,"n":29,"o":4.415,"t":"2026-10-19T19:00:00Z","v":1804,"vw":4.413404},{"c":4.41,"h":4.415,"l":4.41,"n":18,"o":4.415,"t":"2026-10-19T19:05:00Z","v":1929,"vw":4.414082},{"c":4.415,"h":4.415,"l":4.41,"n":37,"o":4.415,"t":"2026-10-19T19:10:00Z","v":1903,"vw":4.414182},{"c":4.405,"h":4.415,"l":4.405,"n":113,"o":4.415,"t":"2026-10-19T19:15:00Z","v":8172,"vw":4.408397},{"c":4.4,"h":4.405,"l":4.39,"n":237,"o":4.405,"t":"2026-10-19T19:20:00Z","v":24141,"vw":4.399252},{"c":4.3999,"h":4.3999,"l":4.395,"n":36,"o":4.395,"t":"2026-10-19T19:25:00Z","v":4614,"vw":4.395246},{"c":4.405,"h":4.4099,"l":4.4,"n":97,"o":4.4,"t":"2026-10-19T19:30:00Z","v":6611,"vw":4.402471},{"c":4.4,"h":4.405,"l":4.4,"n":63,"o":4.405,"t":"2026-10-19T19:35:00Z","v":2466,"vw":4.404446},{"c":4.405,"h":4.405,"l":4.4,"n":94,"o":4.405,"t":"2026-10-19T19:40:00Z","v":3961,"vw":4.4048},{"c":4.41,"h":4.41,"l":4.405,"n":85,"o":4.41,"t":"2026-10-19T19:45:00Z","v":7149,"vw":4.405173},{"c":4.395,"h":4.405,"l":4.385,"n":238,"o":4.405,"t":"2026-10-19T19:50:00Z","v":25233,"vw":4.392978},{"c":4.415,"h":4.42,"l":4.39,"n":926,"o":4.39,"t":"2026-10-19T19:55:00Z","v":143241,"vw":4.4119},{"c":4.41,"h":4.41,"l":4.41,"n":8,"o":4.41,"t":"2026-10-19T20:00:00Z","v":70802,"vw":4.41},{"c":4.44,"h":4.47,"l":4.4,"n":120,"o":4.47,"t":"2026-10-20T13:30:00Z","v":22610,"vw":4.428059},{"c":4.46,"h":4.47,"l":4.44,"n":114,"o":4.441,"t":"2026-10-20T13:35:00Z","v":5735,"vw":4.449323},{"c":4.535,"h":4.538,"l":4.47,"n":215,"o":4.47,"t":"2026-10-20T13:40:00Z","v":38437,"vw":4.501107},{"c":4.56,"h":4.56,"l":4.54,"n":129,"o":4.54,"t":"2026-10-20T13:45:00Z","v":11783,"vw":4.546682},{"c":4.585,"h":4.59,"l":4.555,"n":129,"o":4.56,"t":"2026-10-20T13:50:00Z","v":11982,"vw":4.568577},{"c":4.59,"h":4.595,"l":4.575,"n":91,"o":4.585,"t":"2026-10-20T13:55:00Z","v":7605,"vw":4.582906},{"c":4.57,"h":4.585,"l":4.57,"n":74,"o":4.585,"t":"2026-10-20T14:00:00Z","v":8446,"vw":4.581119},{"c":4.575,"h":4.58,"l":4.57,"n":75,"o":4.57,"t":"2026-10-20T14:05:00Z","v":6756,"vw":4.576915},{"c":4.585,"h":4.588,"l":4.57,"n":69,"o":4.57,"t":"2026-10-20T14:10:00Z","v":5846,"vw":4.575984},{"c":4.595,"h":4.6083,"l":4.59,"n":79,"o":4.59,"t":"2026-10-20T14:15:00Z","v":6122,"vw":4.597455},{"c":4.6,"h":4.6,"l":4.58,"n":54,"o":4.5986,"t":"2026-10-20T14:20:00Z","v":3171,"vw":4.593002},{"c":4.58,"h":4.6,"l":4.575,"n":83,"o":4.6,"t":"2026-10-20T14:25:00Z","v":9472,"vw":4.594308},{"c":4.58,"h":4.585,"l":4.575,"n":75,"o":4.575,"t":"2026-10-20T14:30:00Z","v":4652,"vw":4.580548},{"c":4.59,"h":4.5911,"l":4.58,"n":73,"o":4.585,"t":"2026-10-20T14:35:00Z","v":5859,"vw":4.589221},{"c":4.62,"h":4.62,"l":4.59,"n":178,"o":4.59,"t":"2026-10-20T14:40:00Z","v":29074,"vw":4.605301},{"c":4.595,"h":4.62,"l":4.595,"n":146,"o":4.615,"t":"2026-10-20T14:45:00Z","v":13596,"vw":4.605723},{"c":4.595,"h":4.595,"l":4.585,"n":74,"o":4.5901,"t":"2026-10-20T14:50:00Z","v":14203,"vw":4.589838},{"c":4.595,"h":4.605,"l":4.595,"n":129,"o":4.595,"t":"2026-10-20T14:55:00Z","v":9024,"vw":4.599229},{"c":4.595,"h":4.595,"l":4.58,"n":105,"o":4.595,"t":"2026-10-20T15:00:00Z","v":7475,"vw":4.587106},{"c":4.595,"h":4.6,"l":4.59,"n":77,"o":4.59,"t":"2026-10-20T15:05:00Z","v":7683,"vw":4.598004},{"c":4.57,"h":4.595,"l":4.57,"n":56,"o":4.595,"t":"2026-10-20T15:10:00Z","v":1419,"vw":4.581667},{"c":4.57,"h":4.57,"l":4.55,"n":110,"o":4.555,"t":"2026-10-20T15:15:00Z","v":12069,"vw":4.560294},{"c":4.56,"h":4.5692,"l":4.555,"n":71,"o":4.5692,"t":"2026-10-20T15:20:00Z","v":12215,"vw":4.560023},{"c":4.57,"h":4.575,"l":4.565,"n":61,"o":4.565,"t":"2026-10-20T15:25:00Z","v":3657,"vw":4.569818},{"c":4.56,"h":4.57,"l":4.555,"n":95,"o":4.57,"t":"2026-10-20T15:30:00Z","v":8870,"vw":4.562624},{"c":4.55,"h":4.56,"l":4.55,"n":129,"o":4.56,"t":"2026-10-20T15:35:00Z","v":18859,"vw":4.553416},{"c":4.555,"h":4.56,"l":4.545,"n":507,"o":4.555,"t":"2026-10-20T15:40:00Z","v":44009,"vw":4.551733},{"c":4.53,"h":4.555,"l":4.53,"n":223,"o":4.555,"t":"2026-10-20T15:45:00Z","v":34359,"vw":4.546673},{"c":4.54,"h":4.54,"l":4.53,"n":64,"o":4.53,"t":"2026-10-20T15:50:00Z","v":4476,"vw":4.537783},{"c":4.54,"h":4.545,"l":4.54,"n":19,"o":4.545,"t":"2026-10-20T15:55:00Z","v":1892,"vw":4.540834},{"c":4.525,"h":4.535,"l":4.525,"n":26,"o":4.535,"t":"2026-10-20T16:00:00Z","v":2957,"vw":4.529447},{"c":4.515,"h":4.5274,"l":4.51,"n":43,"o":4.52,"t":"2026-10-20T16:05:00Z","v":3520,"vw":4.514762},{"c":4.51,"h":4.515,"l":4.51,"n":25,"o":4.515,"t":"2026-10-20T16:10:00Z","v":689,"vw":4.51375},{"c":4.505,"h":4.515,"l":4.5,"n":35,"o":4.515,"t":"2026-10-20T16:15:00Z","v":2921,"vw":4.509248},{"c":4.505,"h":4.505,"l":4.495,"n":76,"o":4.5,"t":"2026-10-20T16:20:00Z","v":9294,"vw":4.500167},{"c":4.585,"h":4.585,"l":4.505,"n":254,"o":4.505,"t":"2026-10-20T16:25:00Z","v":88604,"vw":4.532108},{"c":4.615,"h":4.63,"l":4.57,"n":761,"o":4.585,"t":"2026-10-20T16:30:00Z","v":194966,"vw":4.598731},{"c":4.63,"h":4.635,"l":4.615,"n":102,"o":4.615,"t":"2026-10-20T16:35:00Z","v":11963,"vw":4.623708},{"c":4.61,"h":4.62,"l":4.61,"n":52,"o":4.62,"t":"2026-10-20T16:40:00Z","v":11366,"vw":4.615797},{"c":4.61,"h":4.61,"l":4.6015,"n":75,"o":4.605,"t":"2026-10-20T16:45:00Z","v":6535,"vw":4.608833},{"c":4.595,"h":4.61,"l":4.59,"n":89,"o":4.61,"t":"2026-10-20T16:50:00Z","v":9156,"vw":4.59929},{"c":4.575,"h":4.6,"l":4.57,"n":85,"o":4.6,"t":"2026-10-20T16:55:00Z","v":21448,"vw":4.579269},{"c":4.57,"h":4.58,"l":4.57,"n":36,"o":4.575,"t":"2026-10-20T17:00:00Z","v":1413,"vw":4.5745},{"c":4.59,"h":4.59,"l":4.575,"n":107,"o":4.575,"t":"2026-10-20T17:05:00Z","v":11427,"vw":4.583101},{"c":4.585,"h":4.585,"l":4.58,"n":24,"o":4.585,"t":"2026-10-20T17:10:00Z","v":7696,"vw":4.58241},{"c":4.58,"h":4.585,"l":4.58,"n":43,"o":4.585,"t":"2026-10-20T17:15:00Z","v":4627,"vw":4.584871},{"c":4.57,"h":4.59,"l":4.57,"n":290,"o":4.585,"t":"2026-10-20T17:20:00Z","v":63730,"vw":4.586912},{"c":4.56,"h":4.57,"l":4.56,"n":56,"o":4.57,"t":"2026-10-20T17:25:00Z","v":4521,"vw":4.566475},{"c":4.575,"h":4.575,"l":4.56,"n":59,"o":4.56,"t":"2026-10-20T17:30:00Z","v":8279,"vw":4.569997},{"c":4.575,"h":4.575,"l":4.575,"n":31,"o":4.575,"t":"2026-10-20T17:35:00Z","v":2457,"vw":4.575},{"c":4.575,"h":4.58,"l":4.57,"n":138,"o":4.575,"t":"2026-10-20T17:40:00Z","v":17606,"vw":4.578824},{"c":4.58,"h":4.58,"l":4.57,"n":131,"o":4.57,"t":"2026-10-20T17:45:00Z","v":16474,"vw":4.579806},{"c":4.585,"h":4.585,"l":4.585,"n":3,"o":4.585,"t":"2026-10-20T17:50:00Z","v":506,"vw":4.585},{"c":4.58,"h":4.585,"l":4.58,"n":29,"o":4.58,"t":"2026-10-20T17:55:00Z","v":16340,"vw":4.580126},{"c":4.5714,"h":4.5788,"l":4.57,"n":31,"o":4.57,"t":"2026-10-20T18:00:00Z","v":1554,"vw":4.572231},{"c":4.5798,"h":4.5798,"l":4.575,"n":6,"o":4.575,"t":"2026-10-20T18:05:00Z","v":585,"vw":4.576432},{"c":4.575,"h":4.575,"l":4.5701,"n":40,"o":4.575,"t":"2026-10-20T18:10:00Z","v":5407,"vw":4.570734},{"c":4.575,"h":4.5775,"l":4.57,"n":68,"o":4.575,"t":"2026-10-20T18:15:00Z","v":8679,"vw":4.57225},{"c":4.575,"h":4.5772,"l":4.57,"n":41,"o":4.57,"t":"2026-10-20T18:20:00Z","v":5071,"vw":4.574924},{"c":4.57,"h":4.57,"l":4.57,"n":13,"o":4.57,"t":"2026-10-20T18:25:00Z","v":620,"vw":4.57},{"c":4.57,"h":4.575,"l":4.565,"n":120,"o":4.57,"t":"2026-10-20T18:30:00Z","v":13843,"vw":4.569184},{"c":4.57,"h":4.57,"l":4.57,"n":54,"o":4.57,"t":"2026-10-20T18:35:00Z","v":3851,"vw":4.57},{"c":4.565,"h":4.58,"l":4.565,"n":51,"o":4.575,"t":"2026-10-20T18:40:00Z","v":6709,"vw":4.572034},{"c":4.58,"h":4.58,"l":4.57,"n":178,"o":4.57,"t":"2026-10-20T18:45:00Z","v":30364,"vw":4.573668},{"c":4.59,"h":4.598,"l":4.585,"n":49,"o":4.59,"t":"2026-10-20T18:50:00Z","v":7576,"vw":4.591411},{"c":4.59,"h":4.5988,"l":4.59,"n":30,"o":4.595,"t":"2026-10-20T18:55:00Z","v":2236,"vw":4.591935},{"c":4.6,"h":4.605,"l":4.59,"n":115,"o":4.595,"t":"2026-10-20T19:00:00Z","v":8943,"vw":4.598624},{"c":4.6,"h":4.6,"l":4.6,"n":15,"o":4.6,"t":"2026-10-20T19:05:00Z","v":982,"vw":4.6},{"c":4.6,"h":4.605,"l":4.6,"n":65,"o":4.605,"t":"2026-10-20T19:10:00Z","v":4530,"vw":4.604365},{"c":4.59,"h":4.6,"l":4.585,"n":60,"o":4.6,"t":"2026-10-20T19:15:00Z","v":6275,"vw":4.591594},{"c":4.57,"h":4.59,"l":4.57,"n":40,"o":4.59,"t":"2026-10-20T19:20:00Z","v":5673,"vw":4.581488},{"c":4.5844,"h":4.5844,"l":4.575,"n":75,"o":4.575,"t":"2026-10-20T19:25:00Z","v":8330,"vw":4.579663},{"c":4.585,"h":4.585,"l":4.585,"n":28,"o":4.585,"t":"2026-10-20T19:30:00Z","v":2194,"vw":4.585},{"c":4.595,"h":4.61,"l":4.58,"n":249,"o":4.58,"t":"2026-10-20T19:35:00Z","v":55565,"vw":4.591453},{"c":4.615,"h":4.625,"l":4.59,"n":182,"o":4.5994,"t":"2026-10-20T19:40:00Z","v":40963,"vw":4.611561},{"c":4.635,"h":4.645,"l":4.615,"n":277,"o":4.615,"t":"2026-10-20T19:45:00Z","v":60509,"vw":4.633016},{"c":4.635,"h":4.645,"l":4.63,"n":220,"o":4.635,"t":"2026-10-20T19:50:00Z","v":26370,"vw":4.638551},{"c":4.61,"h":4.64,"l":4.595,"n":740,"o":4.63,"t":"2026-10-20T19:55:00Z","v":100732,"vw":4.616742},{"c":4.6,"h":4.6,"l":4.6,"n":14,"o":4.6,"t":"2026-10-20T20:00:00Z","v":77109,"vw":4.6},{"c":4.564,"h":4.564,"l":4.564,"n":1,"o":4.564,"t":"2026-10-20T21:25:00Z","v":5000,"vw":4.564},{"c":4.562,"h":4.562,"l":4.562,"n":1,"o":4.562,"t":"2026-10-20T21:30:00Z","v":5000,"vw":4.562},{"c":4.6301,"h":4.67,"l":4.58,"n":64,"o":4.62,"t":"2026-10-21T13:30:00Z","v":26643,"vw":4.625253},{"c":4.65,"h":4.65,"l":4.62,"n":48,"o":4.635,"t":"2026-10-21T13:35:00Z","v":6931,"vw":4.631854},{"c":4.63,"h":4.65,"l":4.63,"n":58,"o":4.645,"t":"2026-10-21T13:40:00Z","v":6401,"vw":4.642452},{"c":4.65,"h":4.65,"l":4.635,"n":71,"o":4.64,"t":"2026-10-21T13:45:00Z","v":4097,"vw":4.645769},{"c":4.6349,"h":4.665,"l":4.63,"n":157,"o":4.65,"t":"2026-10-21T13:50:00Z","v":20449,"vw":4.649965},{"c":4.62,"h":4.6201,"l":4.615,"n":58,"o":4.62,"t":"2026-10-21T13:55:00Z","v":3801,"vw":4.619839},{"c":4.595,"h":4.625,"l":4.59,"n":111,"o":4.62,"t":"2026-10-21T14:00:00Z","v":8016,"vw":4.612505},{"c":4.61,"h":4.615,"l":4.58,"n":105,"o":4.595,"t":"2026-10-21T14:05:00Z","v":8443,"vw":4.595816},{"c":4.625,"h":4.64,"l":4.61,"n":189,"o":4.61,"t":"2026-10-21T14:10:00Z","v":10257,"vw":4.627306},{"c":4.625,"h":4.63,"l":4.6201,"n":86,"o":4.625,"t":"2026-10-21T14:15:00Z","v":3010,"vw":4.625241},{"c":4.635,"h":4.635,"l":4.605,"n":175,"o":4.625,"t":"2026-10-21T14:20:00Z","v":22810,"vw":4.616239},{"c":4.625,"h":4.64,"l":4.625,"n":73,"o":4.635,"t":"2026-10-21T14:25:00Z","v":3708,"vw":4.632331},{"c":4.63,"h":4.645,"l":4.625,"n":83,"o":4.625,"t":"2026-10-21T14:30:00Z","v":5610,"vw":4.635591},{"c":4.625,"h":4.63,"l":4.625,"n":110,"o":4.625,"t":"2026-10-21T14:35:00Z","v":3888,"vw":4.625662},{"c":4.625,"h":4.625,"l":4.62,"n":61,"o":4.625,"t":"2026-10-21T14:40:00Z","v":2949,"vw":4.624473},{"c":4.615,"h":4.625,"l":4.615,"n":88,"o":4.625,"t":"2026-10-21T14:45:00Z","v":4325,"vw":4.620348},{"c":4.615,"h":4.62,"l":4.61,"n":62,"o":4.615,"t":"2026-10-21T14:50:00Z","v":3190,"vw":4.615236},{"c":4.615,"h":4.615,"l":4.6,"n":190,"o":4.615,"t":"2026-10-21T14:55:00Z","v":21754,"vw":4.611008},{"c":4.6,"h":4.61,"l":4.585,"n":223,"o":4.61,"t":"2026-10-21T15:00:00Z","v":18580,"vw":4.597085},{"c":4.6,"h":4.6,"l":4.595,"n":32,"o":4.595,"t":"2026-10-21T15:05:00Z","v":965,"vw":4.596435},{"c":4.605,"h":4.605,"l":4.6,"n":53,"o":4.6,"t":"2026-10-21T15:10:00Z","v":2347,"vw":4.601515},{"c":4.595,"h":4.605,"l":4.595,"n":42,"o":4.605,"t":"2026-10-21T15:15:00Z","v":4259,"vw":4.599603},{"c":4.605,"h":4.605,"l":4.595,"n":109,"o":4.595,"t":"2026-10-21T15:20:00Z","v":8603,"vw":4.599981},{"c":4.595,"h":4.61,"l":4.595,"n":57,"o":4.61,"t":"2026-10-21T15:25:00Z","v":4257,"vw":4.603545},{"c":4.585,"h":4.5902,"l":4.585,"n":80,"o":4.5902,"t":"2026-10-21T15:30:00Z","v":5341,"vw":4.588301},{"c":4.565,"h":4.58,"l":4.565,"n":88,"o":4.58,"t":"2026-10-21T15:35:00Z","v":7786,"vw":4.575512},{"c":4.57,"h":4.575,"l":4.57,"n":48,"o":4.57,"t":"2026-10-21T15:40:00Z","v":2784,"vw":4.570231},{"c":4.57,"h":4.58,"l":4.56,"n":98,"o":4.56,"t":"2026-10-21T15:45:00Z","v":7231,"vw":4.570329},{"c":4.55,"h":4.565,"l":4.545,"n":97,"o":4.5613,"t":"2026-10-21T15:50:00Z","v":10788,"vw":4.554653},{"c":4.545,"h":4.55,"l":4.54,"n":49,"o":4.55,"t":"2026-10-21T15:55:00Z","v":3098,"vw":4.545513},{"c":4.545,"h":4.545,"l":4.535,"n":118,"o":4.54,"t":"2026-10-21T16:00:00Z","v":10631,"vw":4.538786},{"c":4.54,"h":4.545,"l":4.54,"n":24,"o":4.545,"t":"2026-10-21T16:05:00Z","v":1725,"vw":4.544225},{"c":4.53,"h":4.54,"l":4.53,"n":61,"o":4.54,"t":"2026-10-21T16:10:00Z","v":5167,"vw":4.536867},{"c":4.53,"h":4.535,"l":4.53,"n":54,"o":4.535,"t":"2026-10-21T16:15:00Z","v":1779,"vw":4.533665},{"c":4.535,"h":4.535,"l":4.53,"n":64,"o":4.5326,"t":"2026-10-21T16:20:00Z","v":3770,"vw":4.532119},{"c":4.535,"h":4.54,"l":4.53,"n":48,"o":4.53,"t":"2026-10-21T16:25:00Z","v":3264,"vw":4.534274},{"c":4.535,"h":4.54,"l":4.535,"n":44,"o":4.535,"t":"2026-10-21T16:30:00Z","v":3612,"vw":4.535168},{"c":4.55,"h":4.55,"l":4.53,"n":156,"o":4.535,"t":"2026-10-21T16:35:00Z","v":15050,"vw":4.541927},{"c":4.535,"h":4.555,"l":4.535,"n":77,"o":4.555,"t":"2026-10-21T16:40:00Z","v":9398,"vw":4.546168},{"c":4.545,"h":4.545,"l":4.535,"n":45,"o":4.535,"t":"2026-10-21T16:45:00Z","v":2861,"vw":4.54047},{"c":4.535,"h":4.545,"l":4.535,"n":89,"o":4.545,"t":"2026-10-21T16:50:00Z","v":4307,"vw":4.543008},{"c":4.545,"h":4.545,"l":4.54,"n":31,"o":4.54,"t":"2026-10-21T16:55:00Z","v":1664,"vw":4.540333},{"c":4.54,"h":4.545,"l":4.535,"n":108,"o":4.545,"t":"2026-10-21T17:00:00Z","v":8620,"vw":4.539718},{"c":4.54,"h":4.5474,"l":4.54,"n":18,"o":4.54,"t":"2026-10-21T17:05:00Z","v":1311,"vw":4.541626},{"c":4.54,"h":4.545,"l":4.535,"n":58,"o":4.545,"t":"2026-10-21T17:10:00Z","v":2340,"vw":4.539118},{"c":4.535,"h":4.535,"l":4.53,"n":23,"o":4.53,"t":"2026-10-21T17:15:00Z","v":878,"vw":4.530772},{"c":4.525,"h":4.53,"l":4.52,"n":55,"o":4.53,"t":"2026-10-21T17:20:00Z","v":2393,"vw":4.525882},{"c":4.52,"h":4.525,"l":4.52,"n":15,"o":4.52,"t":"2026-10-21T17:25:00Z","v":991,"vw":4.520686},{"c":4.525,"h":4.53,"l":4.52,"n":53,"o":4.525,"t":"2026-10-21T17:30:00Z","v":1883,"vw":4.524476},{"c":4.535,"h":4.535,"l":4.525,"n":89,"o":4.525,"t":"2026-10-21T17:35:00Z","v":5573,"vw":4.530319},{"c":4.545,"h":4.545,"l":4.535,"n":82,"o":4.535,"t":"2026-10-21T17:40:00Z","v":7725,"vw":4.540557},{"c":4.535,"h":4.545,"l":4.53,"n":102,"o":4.54,"t":"2026-10-21T17:45:00Z","v":12260,"vw":4.539702},{"c":4.53,"h":4.535,"l":4.525,"n":62,"o":4.53,"t":"2026-10-21T17:50:00Z","v":3341,"vw":4.529798},{"c":4.53,"h":4.535,"l":4.53,"n":42,"o":4.53,"t":"2026-10-21T17:55:00Z","v":691,"vw":4.53125},{"c":4.53,"h":4.53,"l":4.53,"n":10,"o":4.53,"t":"2026-10-21T18:00:00Z","v":290,"vw":4.53},{"c":4.53,"h":4.535,"l":4.525,"n":153,"o":4.53,"t":"2026-10-21T18:05:00Z","v":11100,"vw":4.529771},{"c":4.54,"h":4.54,"l":4.53,"n":73,"o":4.535,"t":"2026-10-21T18:10:00Z","v":3899,"vw":4.532344},{"c":4.535,"h":4.54,"l":4.535,"n":39,"o":4.535,"t":"2026-10-21T18:15:00Z","v":802,"vw":4.53625},{"c":4.545,"h":4.545,"l":4.535,"n":67,"o":4.54,"t":"2026-10-21T18:20:00Z","v":8669,"vw":4.539874},{"c":4.56,"h":4.56,"l":4.55,"n":47,"o":4.55,"t":"2026-10-21T18:25:00Z","v":3997,"vw":4.552337},{"c":4.56,"h":4.56,"l":4.555,"n":36,"o":4.555,"t":"2026-10-21T18:30:00Z","v":1658,"vw":4.556791},{"c":4.555,"h":4.56,"l":4.555,"n":19,"o":4.56,"t":"2026-10-21T18:35:00Z","v":619,"vw":4.556577},{"c":4.555,"h":4.555,"l":4.555,"n":36,"o":4.555,"t":"2026-10-21T18:40:00Z","v":1162,"vw":4.555},{"c":4.54,"h":4.555,"l":4.54,"n":123,"o":4.555,"t":"2026-10-21T18:45:00Z","v":10270,"vw":4.547878},{"c":4.535,"h":4.54,"l":4.53,"n":61,"o":4.54,"t":"2026-10-21T18:50:00Z","v":3741,"vw":4.537002},{"c":4.525,"h":4.54,"l":4.525,"n":117,"o":4.535,"t":"2026-10-21T18:55:00Z","v":8469,"vw":4.530076},{"c":4.53,"h":4.53,"l":4.525,"n":39,"o":4.525,"t":"2026-10-21T19:00:00Z","v":1028,"vw":4.525833},{"c":4.515,"h":4.525,"l":4.515,"n":70,"o":4.525,"t":"2026-10-21T19:05:00Z","v":8160,"vw":4.520013},{"c":4.515,"h":4.515,"l":4.505,"n":111,"o":4.51,"t":"2026-10-21T19:10:00Z","v":8900,"vw":4.510067},{"c":4.515,"h":4.52,"l":4.515,"n":31,"o":4.515,"t":"2026-10-21T19:15:00Z","v":1261,"vw":4.516471},{"c":4.515,"h":4.52,"l":4.51,"n":44,"o":4.52,"t":"2026-10-21T19:20:00Z","v":1925,"vw":4.515531},{"c":4.545,"h":4.545,"l":4.52,"n":93,"o":4.52,"t":"2026-10-21T19:25:00Z","v":6470,"vw":4.531374},{"c":4.54,"h":4.54,"l":4.535,"n":44,"o":4.54,"t":"2026-10-21T19:30:00Z","v":2502,"vw":4.53973},{"c":4.53,"h":4.54,"l":4.53,"n":53,"o":4.535,"t":"2026-10-21T19:35:00Z","v":3863,"vw":4.535449},{"c":4.525,"h":4.535,"l":4.52,"n":95,"o":4.53,"t":"2026-10-21T19:40:00Z","v":6241,"vw":4.527134},{"c":4.535,"h":4.54,"l":4.525,"n":107,"o":4.525,"t":"2026-10-21T19:45:00Z","v":8304,"vw":4.532498},{"c":4.515,"h":4.535,"l":4.515,"n":126,"o":4.535,"t":"2026-10-21T19:50:00Z","v":12998,"vw":4.527984},{"c":4.52,"h":4.52,"l":4.5,"n":620,"o":4.515,"t":"2026-10-21T19:55:00Z","v":74275,"vw":4.512618},{"c":4.52,"h":4.52,"l":4.51,"n":14,"o":4.51,"t":"2026-10-21T20:00:00Z","v":87132,"vw":4.510056},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-22T08:00:00Z","v":410,"vw":4.1},{"c":4.38,"h":4.38,"l":4.38,"n":29,"o":4.38,"t":"2026-10-22T08:20:00Z","v":237,"vw":4.38},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-22T11:00:00Z","v":250,"vw":4.53},{"c":4.485,"h":4.485,"l":4.45,"n":31,"o":4.46,"t":"2026-10-22T13:30:00Z","v":8268,"vw":4.460308},{"c":4.54,"h":4.57,"l":4.51,"n":43,"o":4.51,"t":"2026-10-22T13:35:00Z","v":5948,"vw":4.543313},{"c":4.55,"h":4.55,"l":4.54,"n":34,"o":4.54,"t":"2026-10-22T13:40:00Z","v":2346,"vw":4.5485},{"c":4.555,"h":4.555,"l":4.555,"n":3,"o":4.555,"t":"2026-10-22T13:45:00Z","v":179,"vw":4.555},{"c":4.58,"h":4.58,"l":4.5682,"n":23,"o":4.5682,"t":"2026-10-22T13:50:00Z","v":2829,"vw":4.576104},{"c":4.61,"h":4.61,"l":4.6,"n":65,"o":4.6,"t":"2026-10-22T13:55:00Z","v":13498,"vw":4.601543},{"c":4.588,"h":4.61,"l":4.588,"n":71,"o":4.608,"t":"2026-10-22T14:00:00Z","v":5452,"vw":4.602298},{"c":4.58,"h":4.58,"l":4.56,"n":59,"o":4.57,"t":"2026-10-22T14:05:00Z","v":4555,"vw":4.565275},{"c":4.555,"h":4.57,"l":4.555,"n":44,"o":4.57,"t":"2026-10-22T14:10:00Z","v":2337,"vw":4.566842},{"c":4.535,"h":4.555,"l":4.535,"n":97,"o":4.55,"t":"2026-10-22T14:15:00Z","v":11834,"vw":4.546199},{"c":4.51,"h":4.545,"l":4.505,"n":126,"o":4.53,"t":"2026-10-22T14:20:00Z","v":23920,"vw":4.521967},{"c":4.5,"h":4.515,"l":4.5,"n":79,"o":4.515,"t":"2026-10-22T14:25:00Z","v":3937,"vw":4.502586},{"c":4.465,"h":4.495,"l":4.465,"n":217,"o":4.495,"t":"2026-10-22T14:30:00Z","v":25743,"vw":4.475593},{"c":4.485,"h":4.49,"l":4.465,"n":287,"o":4.465,"t":"2026-10-22T14:35:00Z","v":40176,"vw":4.471546},{"c":4.5086,"h":4.51,"l":4.485,"n":114,"o":4.485,"t":"2026-10-22T14:40:00Z","v":11764,"vw":4.49129},{"c":4.485,"h":4.51,"l":4.485,"n":71,"o":4.505,"t":"2026-10-22T14:45:00Z","v":7390,"vw":4.489518},{"c":4.485,"h":4.49,"l":4.485,"n":70,"o":4.485,"t":"2026-10-22T14:50:00Z","v":7734,"vw":4.485618},{"c":4.48,"h":4.48,"l":4.475,"n":56,"o":4.48,"t":"2026-10-22T14:55:00Z","v":3078,"vw":4.476576},{"c":4.475,"h":4.48,"l":4.465,"n":154,"o":4.48,"t":"2026-10-22T15:00:00Z","v":24310,"vw":4.468553},{"c":4.465,"h":4.475,"l":4.455,"n":62,"o":4.465,"t":"2026-10-22T15:05:00Z","v":17784,"vw":4.464536},{"c":4.465,"h":4.47,"l":4.45,"n":119,"o":4.46,"t":"2026-10-22T15:10:00Z","v":17295,"vw":4.461162},{"c":4.48,"h":4.48,"l":4.465,"n":66,"o":4.47,"t":"2026-10-22T15:15:00Z","v":4434,"vw":4.472459},{"c":4.485,"h":4.49,"l":4.48,"n":101,"o":4.48,"t":"2026-10-22T15:20:00Z","v":10768,"vw":4.487918},{"c":4.49,"h":4.49,"l":4.475,"n":91,"o":4.485,"t":"2026-10-22T15:25:00Z","v":25744,"vw":4.483982},{"c":4.485,"h":4.49,"l":4.485,"n":42,"o":4.49,"t":"2026-10-22T15:30:00Z","v":2915,"vw":4.489167},{"c":4.475,"h":4.49,"l":4.475,"n":26,"o":4.485,"t":"2026-10-22T15:35:00Z","v":1407,"vw":4.48044},{"c":4.47,"h":4.475,"l":4.47,"n":18,"o":4.475,"t":"2026-10-22T15:40:00Z","v":1152,"vw":4.471928},{"c":4.47,"h":4.475,"l":4.47,"n":14,"o":4.475,"t":"2026-10-22T15:45:00Z","v":1076,"vw":4.471111},{"c":4.47,"h":4.47,"l":4.465,"n":138,"o":4.465,"t":"2026-10-22T15:50:00Z","v":16042,"vw":4.465542},{"c":4.475,"h":4.475,"l":4.47,"n":13,"o":4.475,"t":"2026-10-22T15:55:00Z","v":2605,"vw":4.470905},{"c":4.465,"h":4.475,"l":4.465,"n":29,"o":4.475,"t":"2026-10-22T16:00:00Z","v":2795,"vw":4.469704},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-22T16:10:00Z","v":394,"vw":4.46},{"c":4.465,"h":4.4692,"l":4.46,"n":13,"o":4.46,"t":"2026-10-22T16:15:00Z","v":7204,"vw":4.462642},{"c":4.465,"h":4.47,"l":4.465,"n":13,"o":4.4685,"t":"2026-10-22T16:20:00Z","v":3519,"vw":4.46556},{"c":4.465,"h":4.47,"l":4.46,"n":48,"o":4.465,"t":"2026-10-22T16:25:00Z","v":17316,"vw":4.463992},{"c":4.46,"h":4.47,"l":4.455,"n":158,"o":4.465,"t":"2026-10-22T16:30:00Z","v":22531,"vw":4.46007},{"c":4.45,"h":4.455,"l":4.45,"n":21,"o":4.455,"t":"2026-10-22T16:35:00Z","v":2060,"vw":4.450524},{"c":4.43,"h":4.44,"l":4.425,"n":82,"o":4.44,"t":"2026-10-22T16:40:00Z","v":5360,"vw":4.43216},{"c":4.41,"h":4.425,"l":4.4,"n":69,"o":4.425,"t":"2026-10-22T16:45:00Z","v":26544,"vw":4.408612},{"c":4.425,"h":4.425,"l":4.41,"n":111,"o":4.415,"t":"2026-10-22T16:50:00Z","v":32838,"vw":4.417263},{"c":4.42,"h":4.425,"l":4.41,"n":41,"o":4.425,"t":"2026-10-22T16:55:00Z","v":2488,"vw":4.418002},{"c":4.395,"h":4.41,"l":4.395,"n":46,"o":4.41,"t":"2026-10-22T17:00:00Z","v":4331,"vw":4.402387},{"c":4.39,"h":4.39,"l":4.38,"n":64,"o":4.39,"t":"2026-10-22T17:05:00Z","v":3330,"vw":4.388541},{"c":4.415,"h":4.415,"l":4.395,"n":47,"o":4.395,"t":"2026-10-22T17:10:00Z","v":4254,"vw":4.404246},{"c":4.41,"h":4.415,"l":4.41,"n":51,"o":4.415,"t":"2026-10-22T17:15:00Z","v":3177,"vw":4.413221},{"c":4.405,"h":4.4199,"l":4.405,"n":59,"o":4.41,"t":"2026-10-22T17:20:00Z","v":2924,"vw":4.412125},{"c":4.415,"h":4.4194,"l":4.4,"n":17,"o":4.41,"t":"2026-10-22T17:25:00Z","v":3017,"vw":4.414869},{"c":4.415,"h":4.42,"l":4.41,"n":34,"o":4.4196,"t":"2026-10-22T17:30:00Z","v":3816,"vw":4.418626},{"c":4.435,"h":4.435,"l":4.415,"n":84,"o":4.415,"t":"2026-10-22T17:35:00Z","v":6310,"vw":4.421641},{"c":4.43,"h":4.435,"l":4.425,"n":45,"o":4.43,"t":"2026-10-22T17:40:00Z","v":8249,"vw":4.427922},{"c":4.435,"h":4.435,"l":4.435,"n":4,"o":4.435,"t":"2026-10-22T17:45:00Z","v":107,"vw":4.435},{"c":4.435,"h":4.435,"l":4.425,"n":62,"o":4.43,"t":"2026-10-22T17:50:00Z","v":3130,"vw":4.430987},{"c":4.425,"h":4.435,"l":4.425,"n":22,"o":4.435,"t":"2026-10-22T17:55:00Z","v":958,"vw":4.432},{"c":4.42,"h":4.425,"l":4.42,"n":20,"o":4.425,"t":"2026-10-22T18:00:00Z","v":675,"vw":4.421667},{"c":4.415,"h":4.4199,"l":4.415,"n":32,"o":4.415,"t":"2026-10-22T18:05:00Z","v":1272,"vw":4.4164},{"c":4.42,"h":4.425,"l":4.415,"n":78,"o":4.42,"t":"2026-10-22T18:10:00Z","v":4254,"vw":4.420511},{"c":4.43,"h":4.43,"l":4.42,"n":85,"o":4.42,"t":"2026-10-22T18:15:00Z","v":11331,"vw":4.422616},{"c":4.445,"h":4.455,"l":4.435,"n":108,"o":4.435,"t":"2026-10-22T18:20:00Z","v":7262,"vw":4.445298},{"c":4.44,"h":4.445,"l":4.435,"n":67,"o":4.445,"t":"2026-10-22T18:25:00Z","v":2395,"vw":4.44},{"c":4.435,"h":4.44,"l":4.435,"n":24,"o":4.44,"t":"2026-10-22T18:30:00Z","v":2297,"vw":4.4375},{"c":4.435,"h":4.445,"l":4.435,"n":73,"o":4.435,"t":"2026-10-22T18:35:00Z","v":3769,"vw":4.43823},{"c":4.435,"h":4.435,"l":4.435,"n":7,"o":4.435,"t":"2026-10-22T18:40:00Z","v":228,"vw":4.435},{"c":4.425,"h":4.43,"l":4.425,"n":31,"o":4.43,"t":"2026-10-22T18:45:00Z","v":1966,"vw":4.426086},{"c":4.435,"h":4.435,"l":4.425,"n":75,"o":4.425,"t":"2026-10-22T18:50:00Z","v":5246,"vw":4.429829},{"c":4.445,"h":4.448,"l":4.435,"n":61,"o":4.435,"t":"2026-10-22T18:55:00Z","v":4970,"vw":4.439574},{"c":4.445,"h":4.445,"l":4.435,"n":42,"o":4.44,"t":"2026-10-22T19:00:00Z","v":3071,"vw":4.441103},{"c":4.445,"h":4.445,"l":4.445,"n":21,"o":4.445,"t":"2026-10-22T19:05:00Z","v":617,"vw":4.445},{"c":4.455,"h":4.455,"l":4.445,"n":77,"o":4.445,"t":"2026-10-22T19:10:00Z","v":3801,"vw":4.452052},{"c":4.445,"h":4.455,"l":4.445,"n":47,"o":4.455,"t":"2026-10-22T19:15:00Z","v":4741,"vw":4.452635},{"c":4.445,"h":4.445,"l":4.44,"n":23,"o":4.445,"t":"2026-10-22T19:20:00Z","v":1545,"vw":4.444537},{"c":4.44,"h":4.445,"l":4.44,"n":33,"o":4.445,"t":"2026-10-22T19:25:00Z","v":1594,"vw":4.442956},{"c":4.435,"h":4.44,"l":4.435,"n":63,"o":4.44,"t":"2026-10-22T19:30:00Z","v":3699,"vw":4.436879},{"c":4.43,"h":4.44,"l":4.43,"n":52,"o":4.435,"t":"2026-10-22T19:35:00Z","v":4249,"vw":4.436004},{"c":4.425,"h":4.435,"l":4.425,"n":97,"o":4.435,"t":"2026-10-22T19:40:00Z","v":6677,"vw":4.429849},{"c":4.425,"h":4.425,"l":4.41,"n":135,"o":4.42,"t":"2026-10-22T19:45:00Z","v":11313,"vw":4.416931},{"c":4.445,"h":4.445,"l":4.43,"n":245,"o":4.43,"t":"2026-10-22T19:50:00Z","v":20437,"vw":4.439796},{"c":4.465,"h":4.47,"l":4.45,"n":514,"o":4.45,"t":"2026-10-22T19:55:00Z","v":64241,"vw":4.46224},{"c":4.47,"h":4.47,"l":4.47,"n":14,"o":4.47,"t":"2026-10-22T20:00:00Z","v":62713,"vw":4.47}],"history":[{"c":6.55,"h":6.74,"l":6.54,"n":1391,"o":6.67,"t":"2024-10-21T04:00:00Z","v":81264,"vw":6.602405},{"c":6.57,"h":6.62,"l":6.47,"n":1510,"o":6.52,"t":"2024-10-22T04:00:00Z","v":107133,"vw":6.538179},{"c":6.25,"h":6.575,"l":6.22,"n":3136,"o":6.56,"t":"2024-10-23T04:00:00Z","v":205225,"vw":6.348236},{"c":6.34,"h":6.47,"l":6.12,"n":2354,"o":6.22,"t":"2024-10-24T04:00:00Z","v":208786,"vw":6.256047},{"c":6.5,"h":6.64,"l":6.3,"n":1730,"o":6.36,"t":"2024-10-25T04:00:00Z","v":163088,"vw":6.496419},{"c":6.39,"h":6.68,"l":6.3391,"n":2177,"o":6.52,"t":"2024-10-28T04:00:00Z","v":224453,"vw":6.531357},{"c":6.57,"h":6.78,"l":6.35,"n":5027,"o":6.78,"t":"2024-10-29T04:00:00Z","v":500634,"vw":6.543695},{"c":6.36,"h":6.64,"l":6.29,"n":2505,"o":6.49,"t":"2024-10-30T04:00:00Z","v":243311,"vw":6.454649},{"c":6.41,"h":6.425,"l":6.04,"n":3938,"o":6.32,"t":"2024-10-31T04:00:00Z","v":253506,"vw":6.293287},{"c":6.25,"h":6.47,"l":6.22,"n":4503,"o":6.47,"t":"2024-11-01T04:00:00Z","v":219108,"vw":6.288623},{"c":6.04,"h":6.29,"l":5.95,"n":4683,"o":6.29,"t":"2024-11-04T05:00:00Z","v":433523,"vw":6.052549},{"c":6.21,"h":6.255,"l":5.97,"n":2726,"o":6.04,"t":"2024-11-05T05:00:00Z","v":193105,"vw":6.131601},{"c":6.28,"h":6.38,"l":6.13,"n":2562,"o":6.25,"t":"2024-11-06T05:00:00Z","v":183774,"vw":6.283995},{"c":6.38,"h":6.48,"l":6.25,"n":2278,"o":6.3,"t":"2024-11-07T05:00:00Z","v":171260,"vw":6.40272},{"c":6.4,"h":6.45,"l":6.25,"n":3466,"o":6.43,"t":"2024-11-08T05:00:00Z","v":195082,"vw":6.337453},{"c":6.43,"h":6.52,"l":6.31,"n":5245,"o":6.49,"t":"2024-11-11T05:00:00Z","v":451515,"vw":6.399857},{"c":6.105,"h":6.78,"l":6.07,"n":7897,"o":6.78,"t":"2024-11-12T05:00:00Z","v":925388,"vw":6.29667},{"c":6.1,"h":6.345,"l":6.03,"n":3626,"o":6.05,"t":"2024-11-13T05:00:00Z","v":289140,"vw":6.148884},{"c":5.95,"h":6.3,"l":5.92,"n":3532,"o":6.3,"t":"2024-11-14T05:00:00Z","v":411840,"vw":6.096389},{"c":5.86,"h":5.98,"l":5.79,"n":4884,"o":5.95,"t":"2024-11-15T05:00:00Z","v":384585,"vw":5.859592},{"c":5.855,"h":5.91,"l":5.6312,"n":11532,"o":5.82,"t":"2024-11-18T05:00:00Z","v":737079,"vw":5.780498},{"c":5.89,"h":5.93,"l":5.77,"n":4241,"o":5.83,"t":"2024-11-19T05:00:00Z","v":251941,"vw":5.870479},{"c":5.75,"h":6.01,"l":5.64,"n":3286,"o":5.9,"t":"2024-11-20T05:00:00Z","v":215836,"vw":5.764728},{"c":5.79,"h":5.987,"l":5.62,"n":3991,"o":5.79,"t":"2024-11-21T05:00:00Z","v":306554,"vw":5.864186},{"c":5.98,"h":6.17,"l":5.76,"n":3745,"o":5.8,"t":"2024-11-22T05:00:00Z","v":387598,"vw":6.018911},{"c":5.94,"h":6.19,"l":5.94,"n":3189,"o":6.06,"t":"2024-11-25T05:00:00Z","v":192484,"vw":6.03022},{"c":6.03,"h":6.07,"l":5.9339,"n":3175,"o":5.97,"t":"2024-11-26T05:00:00Z","v":212732,"vw":6.018804},{"c":6.41,"h":6.545,"l":6.01,"n":6765,"o":6.09,"t":"2024-11-27T05:00:00Z","v":720326,"vw":6.394742},{"c":6.39,"h":6.46,"l":6.16,"n":2285,"o":6.46,"t":"2024-11-29T05:00:00Z","v":165077,"vw":6.310617},{"c":6.34,"h":6.44,"l":6.26,"n":2712,"o":6.39,"t":"2024-12-02T05:00:00Z","v":187409,"vw":6.363542},{"c":6.11,"h":6.3977,"l":6.07,"n":3923,"o":6.33,"t":"2024-12-03T05:00:00Z","v":229503,"vw":6.154829},{"c":6.01,"h":6.11,"l":5.9397,"n":2877,"o":6.08,"t":"2024-12-04T05:00:00Z","v":189543,"vw":6.017271},{"c":6.015,"h":6.0608,"l":5.935,"n":3150,"o":6,"t":"2024-12-05T05:00:00Z","v":212552,"vw":5.99801},{"c":6.03,"h":6.05,"l":5.97,"n":2186,"o":6.05,"t":"2024-12-06T05:00:00Z","v":150691,"vw":6.019157},{"c":5.92,"h":6.055,"l":5.8597,"n":3136,"o":6.05,"t":"2024-12-09T05:00:00Z","v":163247,"vw":5.928213},{"c":5.98,"h":6.035,"l":5.85,"n":2356,"o":5.93,"t":"2024-12-10T05:00:00Z","v":154056,"vw":5.979338},{"c":6.01,"h":6.03,"l":5.87,"n":2583,"o":5.98,"t":"2024-12-11T05:00:00Z","v":188343,"vw":5.987688},{"c":5.91,"h":6.04,"l":5.83,"n":2803,"o":6,"t":"2024-12-12T05:00:00Z","v":158374,"vw":5.934609},{"c":5.89,"h":5.99,"l":5.8,"n":2233,"o":5.9,"t":"2024-12-13T05:00:00Z","v":131495,"vw":5.852083},{"c":5.89,"h":6,"l":5.84,"n":3556,"o":5.86,"t":"2024-12-16T05:00:00Z","v":218509,"vw":5.945},{"c":5.88,"h":6,"l":5.81,"n":1775,"o":5.86,"t":"2024-12-17T05:00:00Z","v":154162,"vw":5.908405},{"c":5.63,"h":5.905,"l":5.56,"n":3351,"o":5.9,"t":"2024-12-18T05:00:00Z","v":337542,"vw":5.718844},{"c":5.63,"h":5.725,"l":5.4515,"n":3030,"o":5.67,"t":"2024-12-19T05:00:00Z","v":219207,"vw":5.599664},{"c":5.7,"h":5.79,"l":5.56,"n":2637,"o":5.64,"t":"2024-12-20T05:00:00Z","v":210374,"vw":5.712046},{"c":5.69,"h":5.7199,"l":5.57,"n":2385,"o":5.68,"t":"2024-12-23T05:00:00Z","v":163104,"vw":5.641951},{"c":5.68,"h":5.71,"l":5.62,"n":1128,"o":5.7,"t":"2024-12-24T05:00:00Z","v":70352,"vw":5.678367},{"c":5.72,"h":5.73,"l":5.585,"n":2028,"o":5.63,"t":"2024-12-26T05:00:00Z","v":128864,"vw":5.674117},{"c":5.63,"h":5.725,"l":5.57,"n":1908,"o":5.68,"t":"2024-12-27T05:00:00Z","v":121971,"vw":5.646339},{"c":5.61,"h":5.67,"l":5.49,"n":2398,"o":5.56,"t":"2024-12-30T05:00:00Z","v":217624,"vw":5.587761},{"c":5.57,"h":5.665,"l":5.51,"n":2204,"o":5.64,"t":"2024-12-31T05:00:00Z","v":203401,"vw":5.562577},{"c":5.91,"h":6,"l":5.6,"n":3590,"o":5.61,"t":"2025-01-02T05:00:00Z","v":392956,"vw":5.850505},{"c":6.02,"h":6.07,"l":5.86,"n":3931,"o":5.91,"t":"2025-01-03T05:00:00Z","v":292903,"vw":6.012532},{"c":6,"h":6.0567,"l":5.91,"n":3392,"o":6.02,"t":"2025-01-06T05:00:00Z","v":312428,"vw":5.998187},{"c":6,"h":6.11,"l":5.93,"n":2292,"o":6,"t":"2025-01-07T05:00:00Z","v":155303,"vw":5.995183},{"c":5.96,"h":6.02,"l":5.79,"n":2349,"o":6.02,"t":"2025-01-08T05:00:00Z","v":176742,"vw":5.893917},{"c":5.55,"h":5.9599,"l":5.4799,"n":3484,"o":5.88,"t":"2025-01-10T05:00:00Z","v":361769,"vw":5.566876},{"c":5.61,"h":5.64,"l":5.31,"n":3092,"o":5.48,"t":"2025-01-13T05:00:00Z","v":267133,"vw":5.51881},{"c":5.09,"h":5.66,"l":5.05,"n":6360,"o":5.66,"t":"2025-01-14T05:00:00Z","v":676389,"vw":5.256282},{"c":5.3,"h":5.425,"l":5.1,"n":4403,"o":5.27,"t":"2025-01-15T05:00:00Z","v":375899,"vw":5.291019},{"c":5.24,"h":5.32,"l":5.165,"n":2840,"o":5.3,"t":"2025-01-16T05:00:00Z","v":183826,"vw":5.260183},{"c":5.22,"h":5.32,"l":5.21,"n":3284,"o":5.27,"t":"2025-01-17T05:00:00Z","v":170213,"vw":5.256359},{"c":5.19,"h":5.2689,"l":5.0521,"n":4685,"o":5.22,"t":"2025-01-21T05:00:00Z","v":406442,"vw":5.138326},{"c":5.14,"h":5.18,"l":5.055,"n":2241,"o":5.18,"t":"2025-01-22T05:00:00Z","v":185524,"vw":5.118804},{"c":5.25,"h":5.28,"l":5.1,"n":3755,"o":5.1,"t":"2025-01-23T05:00:00Z","v":278069,"vw":5.185737},{"c":5.26,"h":5.35,"l":5.165,"n":4154,"o":5.24,"t":"2025-01-24T05:00:00Z","v":405552,"vw":5.24709},{"c":5.3,"h":5.7,"l":5.24,"n":3802,"o":5.24,"t":"2025-01-27T05:00:00Z","v":477608,"vw":5.517846},{"c":5.41,"h":5.506,"l":5.22,"n":3047,"o":5.31,"t":"2025-01-28T05:00:00Z","v":316583,"vw":5.400242},{"c":5.45,"h":5.4825,"l":5.3496,"n":1664,"o":5.41,"t":"2025-01-29T05:00:00Z","v":178742,"vw":5.436609},{"c":5.47,"h":5.64,"l":5.44,"n":2238,"o":5.5,"t":"2025-01-30T05:00:00Z","v":205229,"vw":5.488682},{"c":5.54,"h":5.68,"l":5.47,"n":3252,"o":5.47,"t":"2025-01-31T05:00:00Z","v":237491,"vw":5.567357},{"c":5.5,"h":5.57,"l":5.4,"n":3168,"o":5.41,"t":"2025-02-03T05:00:00Z","v":217640,"vw":5.497091},{"c":5.86,"h":5.87,"l":5.5,"n":2925,"o":5.5,"t":"2025-02-04T05:00:00Z","v":352406,"vw":5.732945},{"c":5.88,"h":6.06,"l":5.85,"n":2427,"o":5.89,"t":"2025-02-05T05:00:00Z","v":238034,"vw":5.950657},{"c":5.88,"h":6.06,"l":5.83,"n":4396,"o":5.95,"t":"2025-02-06T05:00:00Z","v":266672,"vw":5.907509},{"c":5.7,"h":5.93,"l":5.67,"n":3420,"o":5.85,"t":"2025-02-07T05:00:00Z","v":284490,"vw":5.748555},{"c":5.82,"h":5.84,"l":5.653,"n":2402,"o":5.7,"t":"2025-02-10T05:00:00Z","v":156807,"vw":5.752812},{"c":5.65,"h":5.82,"l":5.63,"n":1821,"o":5.82,"t":"2025-02-11T05:00:00Z","v":185518,"vw":5.676695},{"c":6,"h":6.04,"l":5.58,"n":3324,"o":5.58,"t":"2025-02-12T05:00:00Z","v":371526,"vw":5.895452},{"c":5.93,"h":6.05,"l":5.86,"n":3448,"o":6.02,"t":"2025-02-13T05:00:00Z","v":339462,"vw":5.943427},{"c":6.02,"h":6.16,"l":5.91,"n":2849,"o":5.92,"t":"2025-02-14T05:00:00Z","v":352888,"vw":6.013196},{"c":5.85,"h":6.1,"l":5.79,"n":2430,"o":6,"t":"2025-02-18T05:00:00Z","v":358329,"vw":5.919903},{"c":5.86,"h":5.94,"l":5.81,"n":1644,"o":5.83,"t":"2025-02-19T05:00:00Z","v":144730,"vw":5.877359},{"c":5.82,"h":5.915,"l":5.79,"n":2295,"o":5.86,"t":"2025-02-20T05:00:00Z","v":180085,"vw":5.821276},{"c":5.78,"h":5.91,"l":5.76,"n":2358,"o":5.86,"t":"2025-02-21T05:00:00Z","v":168592,"vw":5.818801},{"c":5.5,"h":5.82,"l":5.49,"n":3331,"o":5.78,"t":"2025-02-24T05:00:00Z","v":323530,"vw":5.592182},{"c":5.33,"h":5.68,"l":5.2,"n":4543,"o":5.5,"t":"2025-02-25T05:00:00Z","v":428100,"vw":5.343881},{"c":5.26,"h":5.38,"l":5.19,"n":3825,"o":5.32,"t":"2025-02-26T05:00:00Z","v":279253,"vw":5.261847},{"c":5.14,"h":5.43,"l":5.13,"n":3332,"o":5.25,"t":"2025-02-27T05:00:00Z","v":209137,"vw":5.263435},{"c":5.24,"h":5.26,"l":5.06,"n":2067,"o":5.11,"t":"2025-02-28T05:00:00Z","v":181573,"vw":5.19337},{"c":5.09,"h":5.35,"l":5.09,"n":2977,"o":5.26,"t":"2025-03-03T05:00:00Z","v":218148,"vw":5.205886},{"c":5.07,"h":5.195,"l":4.91,"n":3455,"o":5.07,"t":"2025-03-04T05:00:00Z","v":387439,"vw":5.032383},{"c":5.26,"h":5.58,"l":5.15,"n":5257,"o":5.33,"t":"2025-03-05T05:00:00Z","v":625448,"vw":5.332326},{"c":5.3,"h":5.4,"l":5.02,"n":4508,"o":5.19,"t":"2025-03-06T05:00:00Z","v":454934,"vw":5.239978},{"c":5.16,"h":5.45,"l":5.08,"n":4694,"o":5.3199,"t":"2025-03-07T05:00:00Z","v":560707,"vw":5.242061},{"c":5.04,"h":5.165,"l":4.92,"n":5088,"o":5.11,"t":"2025-03-10T04:00:00Z","v":406786,"vw":5.042692},{"c":5.46,"h":5.49,"l":5.03,"n":4441,"o":5.04,"t":"2025-03-11T04:00:00Z","v":484592,"vw":5.307933},{"c":5.59,"h":5.6,"l":5.395,"n":3877,"o":5.52,"t":"2025-03-12T04:00:00Z","v":313501,"vw":5.51736},{"c":5.28,"h":5.6,"l":5.26,"n":3228,"o":5.56,"t":"2025-03-13T04:00:00Z","v":277261,"vw":5.341625},{"c":5.29,"h":5.445,"l":5.28,"n":3330,"o":5.3,"t":"2025-03-14T04:00:00Z","v":287938,"vw":5.334977},{"c":5.3,"h":5.4,"l":5.19,"n":3012,"o":5.29,"t":"2025-03-17T04:00:00Z","v":241665,"vw":5.289009},{"c":5.16,"h":5.345,"l":5.11,"n":3017,"o":5.23,"t":"2025-03-18T04:00:00Z","v":337157,"vw":5.183669},{"c":5.2,"h":5.24,"l":5.08,"n":2728,"o":5.23,"t":"2025-03-19T04:00:00Z","v":246613,"vw":5.171226},{"c":5.14,"h":5.41,"l":4.95,"n":8557,"o":5.36,"t":"2025-03-20T04:00:00Z","v":1274265,"vw":5.098519},{"c":5.15,"h":5.35,"l":5.085,"n":4749,"o":5.1,"t":"2025-03-21T04:00:00Z","v":571278,"vw":5.193551},{"c":5.12,"h":5.235,"l":5.075,"n":3480,"o":5.19,"t":"2025-03-24T04:00:00Z","v":455647,"vw":5.151981},{"c":5,"h":5.18,"l":4.95,"n":3805,"o":5.17,"t":"2025-03-25T04:00:00Z","v":511829,"vw":5.022415},{"c":4.99,"h":5.17,"l":4.97,"n":3858,"o":5,"t":"2025-03-26T04:00:00Z","v":405309,"vw":5.050516},{"c":5.04,"h":5.11,"l":4.9888,"n":3586,"o":5,"t":"2025-03-27T04:00:00Z","v":412873,"vw":5.041498},{"c":4.97,"h":5.1399,"l":4.85,"n":4716,"o":5.03,"t":"2025-03-28T04:00:00Z","v":529407,"vw":4.94679},{"c":4.76,"h":4.96,"l":4.68,"n":5416,"o":4.91,"t":"2025-03-31T04:00:00Z","v":868421,"vw":4.783312},{"c":4.45,"h":4.7428,"l":4.4205,"n":7007,"o":4.74,"t":"2025-04-01T04:00:00Z","v":959517,"vw":4.517838},{"c":4.68,"h":4.915,"l":4.44,"n":7783,"o":4.44,"t":"2025-04-02T04:00:00Z","v":1238202,"vw":4.716835},{"c":4.95,"h":4.985,"l":4.5101,"n":6823,"o":4.54,"t":"2025-04-03T04:00:00Z","v":996590,"vw":4.816385},{"c":4.52,"h":4.99,"l":4.4,"n":6073,"o":4.94,"t":"2025-04-04T04:00:00Z","v":745836,"vw":4.591506},{"c":4.505,"h":4.69,"l":4.26,"n":4830,"o":4.33,"t":"2025-04-07T04:00:00Z","v":876446,"vw":4.463279},{"c":4.32,"h":4.84,"l":4.255,"n":7256,"o":4.76,"t":"2025-04-08T04:00:00Z","v":984522,"vw":4.479438},{"c":4.37,"h":4.45,"l":3.9328,"n":10251,"o":4.26,"t":"2025-04-09T04:00:00Z","v":1419152,"vw":4.204968},{"c":4.18,"h":4.3371,"l":3.97,"n":6301,"o":4.32,"t":"2025-04-10T04:00:00Z","v":674089,"vw":4.129347},{"c":4.6,"h":4.67,"l":4.135,"n":8435,"o":4.18,"t":"2025-04-11T04:00:00Z","v":1017486,"vw":4.444267},{"c":4.95,"h":4.986,"l":4.57,"n":8607,"o":4.65,"t":"2025-04-14T04:00:00Z","v":1114569,"vw":4.821918},{"c":4.92,"h":5.02,"l":4.67,"n":8938,"o":4.96,"t":"2025-04-15T04:00:00Z","v":1140636,"vw":4.863504},{"c":4.85,"h":4.93,"l":4.67,"n":6520,"o":4.86,"t":"2025-04-16T04:00:00Z","v":692187,"vw":4.82212},{"c":4.84,"h":4.955,"l":4.815,"n":8408,"o":4.87,"t":"2025-04-17T04:00:00Z","v":822763,"vw":4.862793},{"c":4.92,"h":4.99,"l":4.66,"n":7870,"o":4.81,"t":"2025-04-21T04:00:00Z","v":1207650,"vw":4.847008},{"c":5.28,"h":5.315,"l":4.9,"n":9878,"o":4.94,"t":"2025-04-22T04:00:00Z","v":1261644,"vw":5.193654},{"c":5.22,"h":5.68,"l":5.11,"n":12615,"o":5.65,"t":"2025-04-23T04:00:00Z","v":1611692,"vw":5.299074},{"c":5.39,"h":5.545,"l":5.2,"n":8347,"o":5.21,"t":"2025-04-24T04:00:00Z","v":1351632,"vw":5.404669},{"c":5.33,"h":5.48,"l":5.225,"n":5714,"o":5.4,"t":"2025-04-25T04:00:00Z","v":1045501,"vw":5.309014},{"c":5.35,"h":5.505,"l":5.07,"n":11654,"o":5.47,"t":"2025-04-28T04:00:00Z","v":2163400,"vw":5.272527},{"c":5.3,"h":5.55,"l":4.87,"n":96151,"o":5.32,"t":"2025-04-29T04:00:00Z","v":14907321,"vw":5.161024},{"c":6.56,"h":7.3236,"l":5.335,"n":89932,"o":5.39,"t":"2025-04-30T04:00:00Z","v":18507617,"vw":6.644576},{"c":6.87,"h":7.045,"l":6.37,"n":22714,"o":6.56,"t":"2025-05-01T04:00:00Z","v":3448060,"vw":6.844718},{"c":6.56,"h":7.08,"l":6.55,"n":14250,"o":6.96,"t":"2025-05-02T04:00:00Z","v":1795626,"vw":6.776257},{"c":6.4,"h":6.6892,"l":6.2849,"n":16134,"o":6.52,"t":"2025-05-05T04:00:00Z","v":2171042,"vw":6.401092},{"c":5.755,"h":6.25,"l":5.75,"n":16580,"o":6.25,"t":"2025-05-06T04:00:00Z","v":2312292,"vw":5.887403},{"c":5.265,"h":5.857,"l":5.26,"n":11515,"o":5.85,"t":"2025-05-07T04:00:00Z","v":1691639,"vw":5.437627},{"c":5.49,"h":5.515,"l":5.12,"n":11383,"o":5.25,"t":"2025-05-08T04:00:00Z","v":1408212,"vw":5.367269},{"c":5.27,"h":5.57,"l":5.25,"n":9245,"o":5.49,"t":"2025-05-09T04:00:00Z","v":1151275,"vw":5.343645},{"c":5.6,"h":6.16,"l":5.465,"n":26082,"o":5.8,"t":"2025-05-12T04:00:00Z","v":3720673,"vw":5.774385},{"c":5.63,"h":5.745,"l":5.46,"n":13756,"o":5.58,"t":"2025-05-13T04:00:00Z","v":2079525,"vw":5.613838},{"c":5.39,"h":5.7994,"l":5.35,"n":11942,"o":5.76,"t":"2025-05-14T04:00:00Z","v":1642727,"vw":5.505756},{"c":5.79,"h":5.9088,"l":5.31,"n":12146,"o":5.36,"t":"2025-05-15T04:00:00Z","v":2007790,"vw":5.712433},{"c":6.1,"h":6.12,"l":5.615,"n":10831,"o":5.755,"t":"2025-05-16T04:00:00Z","v":1396297,"vw":5.918301},{"c":6.23,"h":6.34,"l":6.05,"n":9861,"o":6.09,"t":"2025-05-19T04:00:00Z","v":1197174,"vw":6.224511},{"c":6.42,"h":6.435,"l":6.15,"n":11101,"o":6.18,"t":"2025-05-20T04:00:00Z","v":1280540,"vw":6.307557},{"c":6.45,"h":7.17,"l":6.38,"n":19059,"o":6.38,"t":"2025-05-21T04:00:00Z","v":2665714,"vw":6.713459},{"c":6.58,"h":6.84,"l":6.21,"n":8313,"o":6.36,"t":"2025-05-22T04:00:00Z","v":898595,"vw":6.639509},{"c":6.42,"h":6.67,"l":6.36,"n":9030,"o":6.5,"t":"2025-05-23T04:00:00Z","v":957625,"vw":6.475678},{"c":6.12,"h":6.5946,"l":6.005,"n":12898,"o":6.47,"t":"2025-05-27T04:00:00Z","v":1547155,"vw":6.208917},{"c":5.99,"h":6.1069,"l":5.97,"n":8204,"o":6.1,"t":"2025-05-28T04:00:00Z","v":813521,"vw":6.011064},{"c":6.16,"h":6.21,"l":5.93,"n":16727,"o":6.01,"t":"2025-05-29T04:00:00Z","v":1621524,"vw":6.056886},{"c":6.24,"h":6.28,"l":5.9501,"n":7328,"o":6.1,"t":"2025-05-30T04:00:00Z","v":1000654,"vw":6.147016},{"c":6.28,"h":6.5399,"l":6.145,"n":7266,"o":6.31,"t":"2025-06-02T04:00:00Z","v":1010410,"vw":6.32657},{"c":6.27,"h":6.4655,"l":6.15,"n":9470,"o":6.25,"t":"2025-06-03T04:00:00Z","v":907832,"vw":6.321809},{"c":6.44,"h":6.525,"l":6.28,"n":9595,"o":6.28,"t":"2025-06-04T04:00:00Z","v":1119014,"vw":6.42555},{"c":6.48,"h":6.58,"l":6.3,"n":6148,"o":6.44,"t":"2025-06-05T04:00:00Z","v":673882,"vw":6.457143},{"c":6.74,"h":6.83,"l":6.52,"n":7396,"o":6.55,"t":"2025-06-06T04:00:00Z","v":940100,"vw":6.713207},{"c":6.54,"h":6.84,"l":6.49,"n":10617,"o":6.78,"t":"2025-06-09T04:00:00Z","v":1065355,"vw":6.602543},{"c":6.46,"h":6.64,"l":6.24,"n":7061,"o":6.56,"t":"2025-06-10T04:00:00Z","v":754627,"vw":6.392331},{"c":6.22,"h":6.48,"l":6.22,"n":7893,"o":6.47,"t":"2025-06-11T04:00:00Z","v":798199,"vw":6.293428},{"c":6.245,"h":6.31,"l":6.1,"n":6434,"o":6.2,"t":"2025-06-12T04:00:00Z","v":547963,"vw":6.214101},{"c":6.16,"h":6.34,"l":6.125,"n":5060,"o":6.17,"t":"2025-06-13T04:00:00Z","v":373885,"vw":6.183035},{"c":5.965,"h":6.21,"l":5.92,"n":8709,"o":6.21,"t":"2025-06-16T04:00:00Z","v":683644,"vw":5.989702},{"c":6,"h":6.24,"l":5.915,"n":6573,"o":5.93,"t":"2025-06-17T04:00:00Z","v":718866,"vw":6.0693},{"c":6,"h":6.14,"l":5.93,"n":6824,"o":6.02,"t":"2025-06-18T04:00:00Z","v":422348,"vw":6.022974},{"c":5.89,"h":6.1299,"l":5.7736,"n":5924,"o":6.03,"t":"2025-06-20T04:00:00Z","v":1209486,"vw":5.878986},{"c":5.81,"h":5.92,"l":5.6699,"n":9217,"o":5.87,"t":"2025-06-23T04:00:00Z","v":778127,"vw":5.81344},{"c":5.86,"h":6.03,"l":5.75,"n":9848,"o":5.84,"t":"2025-06-24T04:00:00Z","v":1116789,"vw":5.873144},{"c":5.98,"h":6.03,"l":5.66,"n":11807,"o":5.86,"t":"2025-06-25T04:00:00Z","v":1278737,"vw":5.890491},{"c":5.9,"h":6.03,"l":5.855,"n":10321,"o":6,"t":"2025-06-26T04:00:00Z","v":874554,"vw":5.913109},{"c":5.75,"h":5.99,"l":5.69,"n":11237,"o":5.83,"t":"2025-06-27T04:00:00Z","v":7021859,"vw":5.755349},{"c":5.68,"h":5.8,"l":5.635,"n":9545,"o":5.79,"t":"2025-06-30T04:00:00Z","v":955558,"vw":5.700611},{"c":5.57,"h":5.715,"l":5.49,"n":10436,"o":5.66,"t":"2025-07-01T04:00:00Z","v":1011376,"vw":5.578102},{"c":5.87,"h":6.11,"l":5.495,"n":10058,"o":5.56,"t":"2025-07-02T04:00:00Z","v":1379286,"vw":5.909247},{"c":5.89,"h":5.915,"l":5.78,"n":3522,"o":5.85,"t":"2025-07-03T04:00:00Z","v":372932,"vw":5.847853},{"c":5.75,"h":5.91,"l":5.675,"n":9345,"o":5.91,"t":"2025-07-07T04:00:00Z","v":750709,"vw":5.77824},{"c":5.84,"h":5.925,"l":5.74,"n":5368,"o":5.75,"t":"2025-07-08T04:00:00Z","v":614275,"vw":5.858506},{"c":5.83,"h":5.92,"l":5.775,"n":8934,"o":5.85,"t":"2025-07-09T04:00:00Z","v":974418,"vw":5.848543},{"c":5.85,"h":5.875,"l":5.7117,"n":5939,"o":5.77,"t":"2025-07-10T04:00:00Z","v":601704,"vw":5.808525},{"c":5.74,"h":5.82,"l":5.655,"n":6380,"o":5.74,"t":"2025-07-11T04:00:00Z","v":774309,"vw":5.725163},{"c":5.92,"h":5.99,"l":5.69,"n":6794,"o":5.71,"t":"2025-07-14T04:00:00Z","v":823540,"vw":5.880134},{"c":5.95,"h":5.98,"l":5.775,"n":7850,"o":5.95,"t":"2025-07-15T04:00:00Z","v":593765,"vw":5.905295},{"c":6.26,"h":6.295,"l":5.975,"n":8075,"o":6.01,"t":"2025-07-16T04:00:00Z","v":1035432,"vw":6.175483},{"c":6.63,"h":6.715,"l":6.22,"n":10228,"o":6.26,"t":"2025-07-17T04:00:00Z","v":910487,"vw":6.586418},{"c":6.59,"h":6.92,"l":6.58,"n":7590,"o":6.71,"t":"2025-07-18T04:00:00Z","v":721094,"vw":6.747077},{"c":6.75,"h":7.12,"l":6.63,"n":6410,"o":6.63,"t":"2025-07-21T04:00:00Z","v":739262,"vw":6.843585},{"c":6.52,"h":6.8141,"l":6.5,"n":5741,"o":6.75,"t":"2025-07-22T04:00:00Z","v":472113,"vw":6.593869},{"c":6.71,"h":6.78,"l":6.52,"n":10379,"o":6.55,"t":"2025-07-23T04:00:00Z","v":701066,"vw":6.667489},{"c":6.65,"h":6.84,"l":6.64,"n":7761,"o":6.68,"t":"2025-07-24T04:00:00Z","v":527282,"vw":6.721267},{"c":6.53,"h":6.69,"l":6.36,"n":5880,"o":6.63,"t":"2025-07-25T04:00:00Z","v":453034,"vw":6.476904},{"c":6.62,"h":6.68,"l":6.45,"n":6872,"o":6.56,"t":"2025-07-28T04:00:00Z","v":586589,"vw":6.602059},{"c":6.75,"h":6.9187,"l":6.6,"n":5989,"o":6.65,"t":"2025-07-29T04:00:00Z","v":633729,"vw":6.791523},{"c":6.8,"h":6.935,"l":6.73,"n":7565,"o":6.77,"t":"2025-07-30T04:00:00Z","v":482314,"vw":6.812818},{"c":6.37,"h":6.9282,"l":6.35,"n":7688,"o":6.73,"t":"2025-07-31T04:00:00Z","v":649811,"vw":6.58303},{"c":6.49,"h":6.58,"l":6.18,"n":9303,"o":6.26,"t":"2025-08-01T04:00:00Z","v":769570,"vw":6.451662},{"c":6.42,"h":6.52,"l":6.35,"n":8509,"o":6.5,"t":"2025-08-04T04:00:00Z","v":539259,"vw":6.416759},{"c":6.47,"h":6.52,"l":6.32,"n":6672,"o":6.41,"t":"2025-08-05T04:00:00Z","v":448362,"vw":6.455843},{"c":6.39,"h":6.48,"l":6.3,"n":6031,"o":6.47,"t":"2025-08-06T04:00:00Z","v":424454,"vw":6.370438},{"c":6.27,"h":6.42,"l":6.215,"n":5462,"o":6.37,"t":"2025-08-07T04:00:00Z","v":442869,"vw":6.274849},{"c":6.26,"h":6.325,"l":6.11,"n":5302,"o":6.27,"t":"2025-08-08T04:00:00Z","v":414488,"vw":6.211936},{"c":6.28,"h":6.395,"l":6.215,"n":6960,"o":6.26,"t":"2025-08-11T04:00:00Z","v":595662,"vw":6.303533},{"c":6.38,"h":6.45,"l":6.205,"n":8215,"o":6.3,"t":"2025-08-12T04:00:00Z","v":758993,"vw":6.342128},{"c":6.56,"h":6.72,"l":6.32,"n":8078,"o":6.41,"t":"2025-08-13T04:00:00Z","v":828996,"vw":6.5878},{"c":7.23,"h":7.27,"l":6.7662,"n":13116,"o":6.85,"t":"2025-08-14T04:00:00Z","v":1569022,"vw":7.085202},{"c":7.13,"h":7.5401,"l":7.11,"n":8191,"o":7.35,"t":"2025-08-15T04:00:00Z","v":1154210,"vw":7.287129},{"c":6.91,"h":7.26,"l":6.78,"n":9377,"o":7.11,"t":"2025-08-18T04:00:00Z","v":949984,"vw":6.938416},{"c":6.84,"h":6.95,"l":6.78,"n":8541,"o":6.86,"t":"2025-08-19T04:00:00Z","v":860173,"vw":6.857268},{"c":7,"h":7.04,"l":6.7,"n":9731,"o":6.84,"t":"2025-08-20T04:00:00Z","v":1019345,"vw":6.905416},{"c":7.11,"h":7.145,"l":6.94,"n":6945,"o":6.96,"t":"2025-08-21T04:00:00Z","v":624526,"vw":7.06922},{"c":7.23,"h":7.39,"l":7.12,"n":9119,"o":7.18,"t":"2025-08-22T04:00:00Z","v":851349,"vw":7.254137},{"c":7.01,"h":7.32,"l":6.98,"n":7049,"o":7.24,"t":"2025-08-25T04:00:00Z","v":544542,"vw":7.145708},{"c":7.11,"h":7.13,"l":6.93,"n":5070,"o":7.02,"t":"2025-08-26T04:00:00Z","v":347475,"vw":7.040143},{"c":6.9,"h":7.15,"l":6.89,"n":5561,"o":7.11,"t":"2025-08-27T04:00:00Z","v":598257,"vw":6.986761},{"c":6.88,"h":7.125,"l":6.855,"n":8771,"o":6.875,"t":"2025-08-28T04:00:00Z","v":669447,"vw":6.976911},{"c":6.83,"h":6.95,"l":6.735,"n":4142,"o":6.93,"t":"2025-08-29T04:00:00Z","v":404712,"vw":6.799315},{"c":6.85,"h":7.05,"l":6.79,"n":5356,"o":6.84,"t":"2025-09-02T04:00:00Z","v":526928,"vw":6.884324},{"c":6.95,"h":7.04,"l":6.82,"n":5829,"o":6.88,"t":"2025-09-03T04:00:00Z","v":478766,"vw":6.931855},{"c":6.86,"h":6.9963,"l":6.7692,"n":5949,"o":6.95,"t":"2025-09-04T04:00:00Z","v":449192,"vw":6.842619},{"c":6.905,"h":7,"l":6.81,"n":5440,"o":6.87,"t":"2025-09-05T04:00:00Z","v":489004,"vw":6.916391},{"c":6.7,"h":6.96,"l":6.7,"n":6074,"o":6.89,"t":"2025-09-08T04:00:00Z","v":652871,"vw":6.81037},{"c":6.83,"h":6.85,"l":6.605,"n":6815,"o":6.71,"t":"2025-09-09T04:00:00Z","v":616530,"vw":6.748837},{"c":6.53,"h":6.95,"l":6.53,"n":8156,"o":6.8,"t":"2025-09-10T04:00:00Z","v":961189,"vw":6.737328},{"c":6.75,"h":6.8,"l":6.58,"n":7132,"o":6.58,"t":"2025-09-11T04:00:00Z","v":686316,"vw":6.711537},{"c":6.43,"h":6.7787,"l":6.42,"n":8565,"o":6.75,"t":"2025-09-12T04:00:00Z","v":1181432,"vw":6.60904},{"c":5.725,"h":6.45,"l":5.675,"n":15795,"o":6.45,"t":"2025-09-15T04:00:00Z","v":2219976,"vw":5.897347},{"c":5.68,"h":5.76,"l":5.565,"n":10335,"o":5.76,"t":"2025-09-16T04:00:00Z","v":1507887,"vw":5.649626},{"c":5.64,"h":5.82,"l":5.52,"n":11943,"o":5.67,"t":"2025-09-17T04:00:00Z","v":1164108,"vw":5.672987},{"c":5.64,"h":5.73,"l":5.58,"n":9562,"o":5.69,"t":"2025-09-18T04:00:00Z","v":913270,"vw":5.65436},{"c":5.38,"h":5.66,"l":5.36,"n":11231,"o":5.66,"t":"2025-09-19T04:00:00Z","v":1635923,"vw":5.476748},{"c":5.48,"h":5.58,"l":5.2776,"n":8388,"o":5.38,"t":"2025-09-22T04:00:00Z","v":910551,"vw":5.45272},{"c":5.51,"h":5.57,"l":5.39,"n":7371,"o":5.495,"t":"2025-09-23T04:00:00Z","v":791467,"vw":5.497189},{"c":5.55,"h":5.65,"l":5.4588,"n":7039,"o":5.52,"t":"2025-09-24T04:00:00Z","v":691073,"vw":5.573117},{"c":5.36,"h":5.53,"l":5.31,"n":7683,"o":5.5,"t":"2025-09-25T04:00:00Z","v":880902,"vw":5.395569},{"c":5.44,"h":5.5,"l":5.31,"n":9218,"o":5.36,"t":"2025-09-26T04:00:00Z","v":1030175,"vw":5.421964},{"c":5.33,"h":5.465,"l":5.32,"n":8971,"o":5.44,"t":"2025-09-29T04:00:00Z","v":977177,"vw":5.383343},{"c":5.28,"h":5.31,"l":5.185,"n":7452,"o":5.3,"t":"2025-09-30T04:00:00Z","v":999298,"vw":5.242404},{"c":5.28,"h":5.43,"l":5.245,"n":8309,"o":5.3,"t":"2025-10-01T04:00:00Z","v":996425,"vw":5.302774},{"c":5.32,"h":5.46,"l":5.18,"n":11465,"o":5.28,"t":"2025-10-02T04:00:00Z","v":1556293,"vw":5.314872},{"c":5.41,"h":5.49,"l":5.305,"n":10203,"o":5.4,"t":"2025-10-03T04:00:00Z","v":1040263,"vw":5.390648},{"c":5.34,"h":5.475,"l":5.3,"n":7732,"o":5.4,"t":"2025-10-06T04:00:00Z","v":694281,"vw":5.366666},{"c":5.25,"h":5.3758,"l":5.215,"n":7104,"o":5.34,"t":"2025-10-07T04:00:00Z","v":802023,"vw":5.25357},{"c":5.54,"h":5.73,"l":5.23,"n":9431,"o":5.26,"t":"2025-10-08T04:00:00Z","v":1150875,"vw":5.556648},{"c":5.66,"h":5.72,"l":5.47,"n":9902,"o":5.53,"t":"2025-10-09T04:00:00Z","v":1207175,"vw":5.641858},{"c":5.36,"h":5.69,"l":5.31,"n":10886,"o":5.69,"t":"2025-10-10T04:00:00Z","v":1233323,"vw":5.389222},{"c":5.41,"h":5.51,"l":5.211,"n":8671,"o":5.47,"t":"2025-10-13T04:00:00Z","v":1024726,"vw":5.382201},{"c":5.35,"h":5.4,"l":5.25,"n":7763,"o":5.33,"t":"2025-10-14T04:00:00Z","v":839308,"vw":5.319545},{"c":5.53,"h":5.68,"l":5.35,"n":10023,"o":5.38,"t":"2025-10-15T04:00:00Z","v":1208561,"vw":5.538359},{"c":5.47,"h":5.7,"l":5.425,"n":10733,"o":5.57,"t":"2025-10-16T04:00:00Z","v":1044144,"vw":5.573779},{"c":5.38,"h":5.505,"l":5.335,"n":7835,"o":5.4,"t":"2025-10-17T04:00:00Z","v":814788,"vw":5.403992},{"c":5.5,"h":5.595,"l":5.26,"n":8920,"o":5.48,"t":"2025-10-20T04:00:00Z","v":1056208,"vw":5.474875},{"c":5.47,"h":5.575,"l":5.36,"n":6560,"o":5.51,"t":"2025-10-21T04:00:00Z","v":696100,"vw":5.470208},{"c":5.41,"h":5.478,"l":5.32,"n":9304,"o":5.47,"t":"2025-10-22T04:00:00Z","v":1349664,"vw":5.404363},{"c":5.42,"h":5.5,"l":5.285,"n":7090,"o":5.41,"t":"2025-10-23T04:00:00Z","v":1028445,"vw":5.403676},{"c":5.48,"h":5.555,"l":5.42,"n":7601,"o":5.47,"t":"2025-10-24T04:00:00Z","v":821559,"vw":5.503039},{"c":5.54,"h":5.605,"l":5.425,"n":6734,"o":5.5,"t":"2025-10-27T04:00:00Z","v":790377,"vw":5.5171},{"c":5.28,"h":5.54,"l":5.235,"n":10655,"o":5.53,"t":"2025-10-28T04:00:00Z","v":1566977,"vw":5.336629},{"c":4.99,"h":5.26,"l":4.97,"n":13104,"o":5.25,"t":"2025-10-29T04:00:00Z","v":2632049,"vw":5.057851},{"c":5.08,"h":5.41,"l":4.94,"n":15622,"o":4.97,"t":"2025-10-30T04:00:00Z","v":3907654,"vw":5.144042},{"c":4.81,"h":5.04,"l":4.8,"n":14509,"o":5.04,"t":"2025-10-31T04:00:00Z","v":3971784,"vw":4.84752},{"c":4.78,"h":4.855,"l":4.655,"n":9230,"o":4.79,"t":"2025-11-03T05:00:00Z","v":1288726,"vw":4.7552},{"c":4.56,"h":4.735,"l":4.51,"n":12595,"o":4.68,"t":"2025-11-04T05:00:00Z","v":2049939,"vw":4.613417},{"c":4.36,"h":4.585,"l":4.315,"n":15794,"o":4.585,"t":"2025-11-05T05:00:00Z","v":2278572,"vw":4.480378},{"c":4.19,"h":4.36,"l":4.1,"n":13521,"o":4.36,"t":"2025-11-06T05:00:00Z","v":2321977,"vw":4.183917},{"c":4.2,"h":4.2399,"l":4,"n":15210,"o":4.15,"t":"2025-11-07T05:00:00Z","v":2608281,"vw":4.140109},{"c":4.23,"h":4.33,"l":4.065,"n":14131,"o":4.25,"t":"2025-11-10T05:00:00Z","v":2458494,"vw":4.15957},{"c":4.17,"h":4.33,"l":4.12,"n":18022,"o":4.25,"t":"2025-11-11T05:00:00Z","v":2937188,"vw":4.211482},{"c":4.94,"h":5.6,"l":4.53,"n":66238,"o":4.53,"t":"2025-11-12T05:00:00Z","v":12351872,"vw":5.148248},{"c":4.53,"h":4.91,"l":4.49,"n":26519,"o":4.9,"t":"2025-11-13T05:00:00Z","v":4488364,"vw":4.615007},{"c":4.45,"h":4.59,"l":4.365,"n":17649,"o":4.5,"t":"2025-11-14T05:00:00Z","v":2636412,"vw":4.454158},{"c":4.51,"h":4.63,"l":4.39,"n":14918,"o":4.4,"t":"2025-11-17T05:00:00Z","v":2116176,"vw":4.528835},{"c":4.48,"h":4.58,"l":4.395,"n":11973,"o":4.48,"t":"2025-11-18T05:00:00Z","v":1545860,"vw":4.489363},{"c":4.2,"h":4.48,"l":4.16,"n":12541,"o":4.48,"t":"2025-11-19T05:00:00Z","v":2077952,"vw":4.22871},{"c":4.22,"h":4.35,"l":4.16,"n":13368,"o":4.21,"t":"2025-11-20T05:00:00Z","v":1847533,"vw":4.228188},{"c":4.48,"h":4.57,"l":4.19,"n":12070,"o":4.21,"t":"2025-11-21T05:00:00Z","v":1816669,"vw":4.452009},{"c":4.59,"h":4.63,"l":4.42,"n":9510,"o":4.46,"t":"2025-11-24T05:00:00Z","v":1311309,"vw":4.552388},{"c":4.88,"h":4.905,"l":4.6,"n":15362,"o":4.63,"t":"2025-11-25T05:00:00Z","v":1841003,"vw":4.817507},{"c":5.15,"h":5.17,"l":4.8,"n":14262,"o":4.83,"t":"2025-11-26T05:00:00Z","v":2556213,"vw":5.04631},{"c":5.07,"h":5.15,"l":5.04,"n":4550,"o":5.15,"t":"2025-11-28T05:00:00Z","v":525465,"vw":5.077139},{"c":4.78,"h":5.015,"l":4.76,"n":8273,"o":4.99,"t":"2025-12-01T05:00:00Z","v":1224381,"vw":4.84394},{"c":4.55,"h":4.82,"l":4.535,"n":9128,"o":4.78,"t":"2025-12-02T05:00:00Z","v":1535403,"vw":4.637797},{"c":4.73,"h":4.78,"l":4.53,"n":8836,"o":4.58,"t":"2025-12-03T05:00:00Z","v":1139013,"vw":4.686118},{"c":4.87,"h":4.92,"l":4.685,"n":9478,"o":4.73,"t":"2025-12-04T05:00:00Z","v":954877,"vw":4.848697},{"c":4.87,"h":4.9,"l":4.795,"n":6124,"o":4.88,"t":"2025-12-05T05:00:00Z","v":646367,"vw":4.844526},{"c":5.13,"h":5.35,"l":4.93,"n":12294,"o":5.09,"t":"2025-12-08T05:00:00Z","v":1761090,"vw":5.165072},{"c":5.24,"h":5.288,"l":5.07,"n":10709,"o":5.13,"t":"2025-12-09T05:00:00Z","v":1446109,"vw":5.196595},{"c":5.47,"h":5.605,"l":5.19,"n":14835,"o":5.25,"t":"2025-12-10T05:00:00Z","v":2323053,"vw":5.477537},{"c":5.52,"h":5.58,"l":5.375,"n":11391,"o":5.5,"t":"2025-12-11T05:00:00Z","v":1335395,"vw":5.472869},{"c":5.36,"h":5.56,"l":5.31,"n":9391,"o":5.56,"t":"2025-12-12T05:00:00Z","v":1022949,"vw":5.397481},{"c":5.08,"h":5.39,"l":5,"n":13230,"o":5.39,"t":"2025-12-15T05:00:00Z","v":1842455,"vw":5.094733},{"c":5,"h":5.13,"l":5,"n":8405,"o":5.09,"t":"2025-12-16T05:00:00Z","v":851219,"vw":5.05232},{"c":4.85,"h":5.09,"l":4.8,"n":8715,"o":5.04,"t":"2025-12-17T05:00:00Z","v":1012905,"vw":4.902054},{"c":4.92,"h":4.93,"l":4.81,"n":9142,"o":4.88,"t":"2025-12-18T05:00:00Z","v":852394,"vw":4.880746},{"c":5.11,"h":5.16,"l":4.92,"n":9594,"o":4.94,"t":"2025-12-19T05:00:00Z","v":1542845,"vw":5.090927},{"c":5.44,"h":5.55,"l":5.06,"n":8958,"o":5.13,"t":"2025-12-22T05:00:00Z","v":1333394,"vw":5.40885},{"c":5.3,"h":5.495,"l":5.23,"n":9689,"o":5.4,"t":"2025-12-23T05:00:00Z","v":1139495,"vw":5.312626},{"c":5.41,"h":5.48,"l":5.335,"n":5267,"o":5.34,"t":"2025-12-24T05:00:00Z","v":709586,"vw":5.418455},{"c":5.45,"h":5.47,"l":5.35,"n":6342,"o":5.42,"t":"2025-12-26T05:00:00Z","v":521719,"vw":5.436658},{"c":5.37,"h":5.4473,"l":5.21,"n":7252,"o":5.43,"t":"2025-12-29T05:00:00Z","v":891147,"vw":5.3638},{"c":5.18,"h":5.42,"l":5.16,"n":7211,"o":5.4,"t":"2025-12-30T05:00:00Z","v":720034,"vw":5.232985},{"c":5.27,"h":5.36,"l":5.11,"n":7130,"o":5.19,"t":"2025-12-31T05:00:00Z","v":921301,"vw":5.275603},{"c":5.31,"h":5.355,"l":5.155,"n":9189,"o":5.3,"t":"2026-01-02T05:00:00Z","v":1125553,"vw":5.295914},{"c":5.22,"h":5.4,"l":5.14,"n":12632,"o":5.35,"t":"2026-01-05T05:00:00Z","v":1100820,"vw":5.224981},{"c":5.16,"h":5.21,"l":5.07,"n":10301,"o":5.19,"t":"2026-01-06T05:00:00Z","v":1172379,"vw":5.147066},{"c":5.22,"h":5.31,"l":5.105,"n":11384,"o":5.17,"t":"2026-01-07T05:00:00Z","v":1113271,"vw":5.210752},{"c":5.09,"h":5.165,"l":5.0217,"n":11275,"o":5.11,"t":"2026-01-08T05:00:00Z","v":1659890,"vw":5.076986},{"c":5.19,"h":5.335,"l":5.1,"n":10942,"o":5.1,"t":"2026-01-09T05:00:00Z","v":1363681,"vw":5.204631},{"c":5.1,"h":5.19,"l":4.9846,"n":6603,"o":5.19,"t":"2026-01-12T05:00:00Z","v":1217809,"vw":5.079146},{"c":5.09,"h":5.145,"l":5,"n":5271,"o":5.09,"t":"2026-01-13T05:00:00Z","v":761827,"vw":5.070369},{"c":5.19,"h":5.205,"l":5.065,"n":6117,"o":5.08,"t":"2026-01-14T05:00:00Z","v":721423,"vw":5.14511},{"c":5.45,"h":5.505,"l":5.1,"n":11854,"o":5.2,"t":"2026-01-15T05:00:00Z","v":1620550,"vw":5.395569},{"c":5.25,"h":5.685,"l":5.195,"n":13694,"o":5.48,"t":"2026-01-16T05:00:00Z","v":2155693,"vw":5.434509},{"c":5.31,"h":5.36,"l":5.045,"n":14398,"o":5.2,"t":"2026-01-20T05:00:00Z","v":1393626,"vw":5.269432},{"c":5.31,"h":5.38,"l":5.185,"n":11036,"o":5.31,"t":"2026-01-21T05:00:00Z","v":1194794,"vw":5.257476},{"c":5.36,"h":5.405,"l":5.23,"n":10539,"o":5.31,"t":"2026-01-22T05:00:00Z","v":1363859,"vw":5.332564},{"c":5.16,"h":5.37,"l":5.14,"n":10355,"o":5.37,"t":"2026-01-23T05:00:00Z","v":1398205,"vw":5.229709},{"c":5.19,"h":5.27,"l":5,"n":9408,"o":5.11,"t":"2026-01-26T05:00:00Z","v":1014127,"vw":5.191082},{"c":5.11,"h":5.2,"l":5.054,"n":9679,"o":5.14,"t":"2026-01-27T05:00:00Z","v":1046947,"vw":5.104452},{"c":4.83,"h":5.1,"l":4.785,"n":12700,"o":5.09,"t":"2026-01-28T05:00:00Z","v":2117031,"vw":4.915631},{"c":5.08,"h":5.17,"l":4.7855,"n":11989,"o":4.81,"t":"2026-01-29T05:00:00Z","v":1629162,"vw":4.967676},{"c":5.09,"h":5.16,"l":4.98,"n":7474,"o":5.03,"t":"2026-01-30T05:00:00Z","v":672936,"vw":5.060159},{"c":5.17,"h":5.23,"l":4.9937,"n":6844,"o":5.1,"t":"2026-02-02T05:00:00Z","v":756615,"vw":5.162822},{"c":5.27,"h":5.42,"l":5.155,"n":7323,"o":5.17,"t":"2026-02-03T05:00:00Z","v":963428,"vw":5.300075},{"c":5.08,"h":5.3,"l":5.01,"n":10256,"o":5.3,"t":"2026-02-04T05:00:00Z","v":1153488,"vw":5.08086},{"c":4.9,"h":5.13,"l":4.895,"n":12056,"o":5.13,"t":"2026-02-05T05:00:00Z","v":1249795,"vw":4.956821},{"c":5.13,"h":5.16,"l":4.9301,"n":6862,"o":4.99,"t":"2026-02-06T05:00:00Z","v":878700,"vw":5.09483},{"c":5.13,"h":5.225,"l":5.03,"n":10563,"o":5.11,"t":"2026-02-09T05:00:00Z","v":1294236,"vw":5.158888},{"c":5.12,"h":5.26,"l":5.09,"n":5092,"o":5.11,"t":"2026-02-10T05:00:00Z","v":784592,"vw":5.147179},{"c":5.06,"h":5.14,"l":4.95,"n":8946,"o":5.13,"t":"2026-02-11T05:00:00Z","v":1342908,"vw":5.015203},{"c":4.99,"h":5.13,"l":4.935,"n":9244,"o":5.09,"t":"2026-02-12T05:00:00Z","v":836937,"vw":4.997067},{"c":5.01,"h":5.09,"l":4.975,"n":5710,"o":5.01,"t":"2026-02-13T05:00:00Z","v":437159,"vw":5.015556},{"c":5.04,"h":5.0708,"l":4.91,"n":6424,"o":4.99,"t":"2026-02-17T05:00:00Z","v":651819,"vw":5.015959},{"c":5.12,"h":5.12,"l":4.99,"n":5191,"o":5.04,"t":"2026-02-18T05:00:00Z","v":405739,"vw":5.076001},{"c":5.29,"h":5.32,"l":5.05,"n":11307,"o":5.1,"t":"2026-02-19T05:00:00Z","v":1738523,"vw":5.246467},{"c":5.26,"h":5.285,"l":5.09,"n":7148,"o":5.23,"t":"2026-02-20T05:00:00Z","v":714512,"vw":5.205524},{"c":5.18,"h":5.339,"l":5.13,"n":5962,"o":5.25,"t":"2026-02-23T05:00:00Z","v":609749,"vw":5.185461},{"c":5.4,"h":5.43,"l":5.16,"n":8053,"o":5.2,"t":"2026-02-24T05:00:00Z","v":1747622,"vw":5.3332},{"c":5.3,"h":5.5775,"l":5.25,"n":7685,"o":5.43,"t":"2026-02-25T05:00:00Z","v":1095019,"vw":5.397852},{"c":5.2,"h":5.31,"l":5.035,"n":8742,"o":5.3,"t":"2026-02-26T05:00:00Z","v":907049,"vw":5.149686},{"c":5.12,"h":5.175,"l":5.065,"n":5241,"o":5.115,"t":"2026-02-27T05:00:00Z","v":591109,"vw":5.118353},{"c":5.06,"h":5.11,"l":4.98,"n":5614,"o":5.02,"t":"2026-03-02T05:00:00Z","v":497172,"vw":5.045746},{"c":4.94,"h":5.005,"l":4.9,"n":8475,"o":4.97,"t":"2026-03-03T05:00:00Z","v":821396,"vw":4.947491},{"c":4.97,"h":5.05,"l":4.92,"n":8156,"o":5,"t":"2026-03-04T05:00:00Z","v":970661,"vw":4.992482},{"c":4.87,"h":4.985,"l":4.765,"n":14512,"o":4.95,"t":"2026-03-05T05:00:00Z","v":1797828,"vw":4.847847},{"c":4.85,"h":4.935,"l":4.73,"n":9268,"o":4.77,"t":"2026-03-06T05:00:00Z","v":1147510,"vw":4.861238},{"c":5.16,"h":5.265,"l":4.75,"n":14317,"o":4.75,"t":"2026-03-09T04:00:00Z","v":1940298,"vw":5.08084},{"c":5.14,"h":5.32,"l":5.105,"n":17740,"o":5.24,"t":"2026-03-10T04:00:00Z","v":2087159,"vw":5.198689},{"c":5.01,"h":5.11,"l":4.94,"n":9819,"o":5.11,"t":"2026-03-11T04:00:00Z","v":1526918,"vw":5.001593},{"c":4.955,"h":4.96,"l":4.795,"n":7146,"o":4.94,"t":"2026-03-12T04:00:00Z","v":1096596,"vw":4.875173},{"c":4.76,"h":5.02,"l":4.73,"n":7239,"o":4.92,"t":"2026-03-13T04:00:00Z","v":1060063,"vw":4.820216},{"c":4.95,"h":5,"l":4.75,"n":10940,"o":4.76,"t":"2026-03-16T04:00:00Z","v":1591720,"vw":4.922004},{"c":4.76,"h":4.835,"l":4.5,"n":15452,"o":4.78,"t":"2026-03-17T04:00:00Z","v":3552081,"vw":4.7272},{"c":4.55,"h":4.67,"l":4.36,"n":17024,"o":4.67,"t":"2026-03-18T04:00:00Z","v":2854984,"vw":4.51606},{"c":4.54,"h":4.625,"l":4.47,"n":10966,"o":4.5,"t":"2026-03-19T04:00:00Z","v":1162116,"vw":4.545694},{"c":4.45,"h":4.59,"l":4.43,"n":10565,"o":4.54,"t":"2026-03-20T04:00:00Z","v":1693484,"vw":4.503356},{"c":4.42,"h":4.54,"l":4.3,"n":12992,"o":4.5,"t":"2026-03-23T04:00:00Z","v":1623259,"vw":4.395394},{"c":4.33,"h":4.425,"l":4.285,"n":13739,"o":4.39,"t":"2026-03-24T04:00:00Z","v":1848762,"vw":4.348998},{"c":4.42,"h":4.52,"l":4.35,"n":11431,"o":4.35,"t":"2026-03-25T04:00:00Z","v":1195495,"vw":4.444618},{"c":4.33,"h":4.41,"l":4.28,"n":10914,"o":4.36,"t":"2026-03-26T04:00:00Z","v":1281397,"vw":4.323459},{"c":4.29,"h":4.39,"l":4.29,"n":10671,"o":4.32,"t":"2026-03-27T04:00:00Z","v":1167877,"vw":4.31866},{"c":4.23,"h":4.32,"l":4.23,"n":6619,"o":4.31,"t":"2026-03-30T04:00:00Z","v":874860,"vw":4.282854},{"c":4.48,"h":4.505,"l":4.3,"n":7804,"o":4.3,"t":"2026-03-31T04:00:00Z","v":1097691,"vw":4.435248},{"c":4.58,"h":4.634,"l":4.5,"n":7374,"o":4.54,"t":"2026-04-01T04:00:00Z","v":847749,"vw":4.56696},{"c":4.82,"h":4.84,"l":4.5,"n":7143,"o":4.5,"t":"2026-04-02T04:00:00Z","v":766647,"vw":4.776772},{"c":4.76,"h":4.95,"l":4.72,"n":8982,"o":4.87,"t":"2026-04-06T04:00:00Z","v":1002624,"vw":4.814534},{"c":4.81,"h":4.86,"l":4.61,"n":8742,"o":4.76,"t":"2026-04-07T04:00:00Z","v":993401,"vw":4.755024},{"c":4.87,"h":4.98,"l":4.825,"n":6104,"o":4.96,"t":"2026-04-08T04:00:00Z","v":626852,"vw":4.878945},{"c":5.12,"h":5.25,"l":4.82,"n":9555,"o":4.82,"t":"2026-04-09T04:00:00Z","v":1989304,"vw":5.109386},{"c":4.91,"h":5.22,"l":4.81,"n":17964,"o":5.1,"t":"2026-04-10T04:00:00Z","v":3278292,"vw":4.924478},{"c":5.06,"h":5.085,"l":4.88,"n":5765,"o":4.91,"t":"2026-04-13T04:00:00Z","v":790252,"vw":5.025442},{"c":5.19,"h":5.21,"l":5.035,"n":9107,"o":5.07,"t":"2026-04-14T04:00:00Z","v":1146659,"vw":5.134868},{"c":5.4,"h":5.445,"l":5.145,"n":8660,"o":5.21,"t":"2026-04-15T04:00:00Z","v":907207,"vw":5.33154},{"c":5.38,"h":5.43,"l":5.2934,"n":6535,"o":5.4,"t":"2026-04-16T04:00:00Z","v":460012,"vw":5.362144},{"c":5.5,"h":5.545,"l":5.45,"n":7458,"o":5.5,"t":"2026-04-17T04:00:00Z","v":920890,"vw":5.499385},{"c":5.48,"h":5.545,"l":5.39,"n":6687,"o":5.48,"t":"2026-04-20T04:00:00Z","v":703947,"vw":5.496743},{"c":5.38,"h":5.595,"l":5.365,"n":6520,"o":5.5,"t":"2026-04-21T04:00:00Z","v":727118,"vw":5.426827},{"c":5.63,"h":5.665,"l":5.4001,"n":8410,"o":5.42,"t":"2026-04-22T04:00:00Z","v":1047030,"vw":5.571133},{"c":5.52,"h":5.7399,"l":5.425,"n":6804,"o":5.66,"t":"2026-04-23T04:00:00Z","v":678867,"vw":5.532255},{"c":5.39,"h":5.55,"l":5.28,"n":8313,"o":5.52,"t":"2026-04-24T04:00:00Z","v":928609,"vw":5.388597},{"c":5.34,"h":5.48,"l":5.3,"n":5715,"o":5.38,"t":"2026-04-27T04:00:00Z","v":598174,"vw":5.369005},{"c":5.36,"h":5.4,"l":5.32,"n":4894,"o":5.32,"t":"2026-04-28T04:00:00Z","v":391279,"vw":5.36428},{"c":5.34,"h":5.47,"l":5.225,"n":6962,"o":5.33,"t":"2026-04-29T04:00:00Z","v":791216,"vw":5.344375},{"c":5.46,"h":5.508,"l":5.35,"n":7324,"o":5.35,"t":"2026-04-30T04:00:00Z","v":912443,"vw":5.458237},{"c":5.43,"h":5.53,"l":5.4,"n":6974,"o":5.46,"t":"2026-05-01T04:00:00Z","v":769124,"vw":5.45234},{"c":5.95,"h":6.03,"l":5.42,"n":14106,"o":5.42,"t":"2026-05-04T04:00:00Z","v":1847439,"vw":5.872543},{"c":5.83,"h":6.05,"l":5.725,"n":9641,"o":6.02,"t":"2026-05-05T04:00:00Z","v":1144816,"vw":5.837912},{"c":6.01,"h":6.07,"l":5.832,"n":12763,"o":5.89,"t":"2026-05-06T04:00:00Z","v":1837699,"vw":6.007645},{"c":5.77,"h":5.9999,"l":5.585,"n":12288,"o":5.98,"t":"2026-05-07T04:00:00Z","v":1499038,"vw":5.756313},{"c":5.9,"h":5.96,"l":5.74,"n":7473,"o":5.81,"t":"2026-05-08T04:00:00Z","v":853868,"vw":5.877722},{"c":5.86,"h":6.015,"l":5.855,"n":8831,"o":5.95,"t":"2026-05-11T04:00:00Z","v":1006669,"vw":5.919291},{"c":5.68,"h":5.83,"l":5.575,"n":10636,"o":5.83,"t":"2026-05-12T04:00:00Z","v":1282340,"vw":5.678529},{"c":5.71,"h":5.928,"l":5.525,"n":15372,"o":5.81,"t":"2026-05-13T04:00:00Z","v":2501226,"vw":5.664429},{"c":5.6,"h":5.78,"l":5.445,"n":13350,"o":5.682,"t":"2026-05-14T04:00:00Z","v":1623532,"vw":5.580336},{"c":5.49,"h":5.68,"l":5.41,"n":12438,"o":5.6,"t":"2026-05-15T04:00:00Z","v":1516156,"vw":5.511654},{"c":5.37,"h":5.53,"l":5.29,"n":8064,"o":5.49,"t":"2026-05-18T04:00:00Z","v":812843,"vw":5.372775},{"c":5.12,"h":5.385,"l":5.08,"n":13927,"o":5.32,"t":"2026-05-19T04:00:00Z","v":1718605,"vw":5.187498},{"c":5.32,"h":5.35,"l":5.11,"n":9681,"o":5.17,"t":"2026-05-20T04:00:00Z","v":914562,"vw":5.251618},{"c":5.52,"h":5.57,"l":5.25,"n":7134,"o":5.28,"t":"2026-05-21T04:00:00Z","v":801318,"vw":5.484831},{"c":5.44,"h":5.63,"l":5.41,"n":6337,"o":5.58,"t":"2026-05-22T04:00:00Z","v":672015,"vw":5.511973},{"c":5.49,"h":5.5471,"l":5.41,"n":6044,"o":5.49,"t":"2026-05-26T04:00:00Z","v":577330,"vw":5.479628},{"c":5.69,"h":5.805,"l":5.51,"n":11252,"o":5.51,"t":"2026-05-27T04:00:00Z","v":1065384,"vw":5.701256},{"c":5.78,"h":5.8,"l":5.6301,"n":8046,"o":5.67,"t":"2026-05-28T04:00:00Z","v":706049,"vw":5.742647},{"c":5.78,"h":5.93,"l":5.78,"n":6994,"o":5.78,"t":"2026-05-29T04:00:00Z","v":714757,"vw":5.84089},{"c":5.63,"h":5.76,"l":5.58,"n":8487,"o":5.72,"t":"2026-06-01T04:00:00Z","v":783805,"vw":5.676185},{"c":5.69,"h":5.72,"l":5.545,"n":9875,"o":5.6,"t":"2026-06-02T04:00:00Z","v":817982,"vw":5.619568},{"c":5.67,"h":5.845,"l":5.63,"n":8169,"o":5.67,"t":"2026-06-03T04:00:00Z","v":830238,"vw":5.713196},{"c":5.82,"h":5.945,"l":5.655,"n":7254,"o":5.69,"t":"2026-06-04T04:00:00Z","v":693412,"vw":5.848655},{"c":5.46,"h":5.825,"l":5.415,"n":9149,"o":5.78,"t":"2026-06-05T04:00:00Z","v":881885,"vw":5.540109},{"c":5.38,"h":5.565,"l":5.345,"n":9574,"o":5.51,"t":"2026-06-08T04:00:00Z","v":706941,"vw":5.416976},{"c":5.45,"h":5.48,"l":5.24,"n":11336,"o":5.4,"t":"2026-06-09T04:00:00Z","v":1159593,"vw":5.368598},{"c":5.36,"h":5.53,"l":5.28,"n":9162,"o":5.41,"t":"2026-06-10T04:00:00Z","v":1013149,"vw":5.371736},{"c":5.53,"h":5.56,"l":5.295,"n":12651,"o":5.35,"t":"2026-06-11T04:00:00Z","v":1126253,"vw":5.450965},{"c":5.53,"h":5.695,"l":5.505,"n":9027,"o":5.53,"t":"2026-06-12T04:00:00Z","v":957302,"vw":5.586949},{"c":5.67,"h":5.735,"l":5.5205,"n":6399,"o":5.54,"t":"2026-06-15T04:00:00Z","v":620464,"vw":5.653344},{"c":5.65,"h":5.8,"l":5.6,"n":11592,"o":5.67,"t":"2026-06-16T04:00:00Z","v":1564082,"vw":5.71471},{"c":5.65,"h":5.775,"l":5.56,"n":15056,"o":5.73,"t":"2026-06-17T04:00:00Z","v":2193683,"vw":5.672565},{"c":5.77,"h":5.855,"l":5.675,"n":7918,"o":5.76,"t":"2026-06-18T04:00:00Z","v":1111191,"vw":5.749755},{"c":5.75,"h":5.88,"l":5.73,"n":8600,"o":5.81,"t":"2026-06-22T04:00:00Z","v":1051434,"vw":5.802886},{"c":5.72,"h":5.87,"l":5.67,"n":9697,"o":5.68,"t":"2026-06-23T04:00:00Z","v":1015440,"vw":5.772388},{"c":5.62,"h":5.84,"l":5.61,"n":10649,"o":5.74,"t":"2026-06-24T04:00:00Z","v":1068875,"vw":5.686029},{"c":5.56,"h":5.75,"l":5.54,"n":13277,"o":5.65,"t":"2026-06-25T04:00:00Z","v":1585884,"vw":5.640475},{"c":5.61,"h":5.715,"l":5.53,"n":10938,"o":5.56,"t":"2026-06-26T04:00:00Z","v":2925011,"vw":5.629858},{"c":5.66,"h":5.69,"l":5.515,"n":9673,"o":5.6,"t":"2026-06-29T04:00:00Z","v":1310125,"vw":5.60823},{"c":6.18,"h":6.25,"l":5.66,"n":16532,"o":5.66,"t":"2026-06-30T04:00:00Z","v":2196805,"vw":6.003736},{"c":6.05,"h":6.3901,"l":6.04,"n":14204,"o":6.17,"t":"2026-07-01T04:00:00Z","v":2061942,"vw":6.197523},{"c":6.4,"h":6.42,"l":6,"n":13975,"o":6.09,"t":"2026-07-02T04:00:00Z","v":1396353,"vw":6.249723},{"c":6.31,"h":6.5872,"l":6.22,"n":12816,"o":6.43,"t":"2026-07-06T04:00:00Z","v":1418281,"vw":6.347681},{"c":6.55,"h":6.665,"l":6.32,"n":16494,"o":6.32,"t":"2026-07-07T04:00:00Z","v":1663625,"vw":6.563988},{"c":6.8,"h":6.825,"l":6.47,"n":17328,"o":6.47,"t":"2026-07-08T04:00:00Z","v":1793442,"vw":6.71891},{"c":7.12,"h":7.24,"l":6.83,"n":21064,"o":6.83,"t":"2026-07-09T04:00:00Z","v":2608380,"vw":7.061412},{"c":6.98,"h":7.25,"l":6.7509,"n":15908,"o":7.12,"t":"2026-07-10T04:00:00Z","v":1632810,"vw":6.905985},{"c":7.01,"h":7.085,"l":6.66,"n":12522,"o":6.99,"t":"2026-07-13T04:00:00Z","v":1449772,"vw":6.917903},{"c":7.06,"h":7.18,"l":6.87,"n":11722,"o":7.14,"t":"2026-07-14T04:00:00Z","v":1094970,"vw":7.056039},{"c":7.29,"h":7.345,"l":6.97,"n":11792,"o":7.09,"t":"2026-07-15T04:00:00Z","v":1254461,"vw":7.247049},{"c":7.02,"h":7.36,"l":6.8444,"n":12550,"o":7.27,"t":"2026-07-16T04:00:00Z","v":1110206,"vw":7.055471},{"c":7,"h":7.165,"l":6.87,"n":8979,"o":6.9,"t":"2026-07-17T04:00:00Z","v":777472,"vw":7.046295},{"c":6.48,"h":7.0683,"l":6.37,"n":15404,"o":7.01,"t":"2026-07-20T04:00:00Z","v":1717792,"vw":6.552144},{"c":6.53,"h":6.55,"l":6.155,"n":13596,"o":6.515,"t":"2026-07-21T04:00:00Z","v":1569739,"vw":6.348104},{"c":6.42,"h":6.62,"l":6.405,"n":8735,"o":6.52,"t":"2026-07-22T04:00:00Z","v":894541,"vw":6.495002},{"c":6.38,"h":6.5135,"l":6.315,"n":8140,"o":6.45,"t":"2026-07-23T04:00:00Z","v":872253,"vw":6.380894},{"c":6.05,"h":6.39,"l":6.03,"n":9481,"o":6.39,"t":"2026-07-24T04:00:00Z","v":1172100,"vw":6.128395},{"c":6.13,"h":6.1851,"l":6.04,"n":6838,"o":6.06,"t":"2026-07-27T04:00:00Z","v":779360,"vw":6.143063},{"c":6.02,"h":6.13,"l":5.83,"n":11926,"o":6.13,"t":"2026-07-28T04:00:00Z","v":940334,"vw":5.972025},{"c":6.23,"h":6.285,"l":5.945,"n":16776,"o":6.07,"t":"2026-07-29T04:00:00Z","v":1708579,"vw":6.149962},{"c":6.47,"h":6.495,"l":6.26,"n":9834,"o":6.26,"t":"2026-07-30T04:00:00Z","v":689808,"vw":6.432905},{"c":6.42,"h":6.5825,"l":6.225,"n":10142,"o":6.51,"t":"2026-07-31T04:00:00Z","v":662353,"vw":6.354439},{"c":6.39,"h":6.49,"l":6.295,"n":12446,"o":6.45,"t":"2026-08-03T04:00:00Z","v":1008673,"vw":6.363486},{"c":6.82,"h":6.895,"l":6.48,"n":11004,"o":6.5,"t":"2026-08-04T04:00:00Z","v":1217413,"vw":6.709225},{"c":6.8,"h":6.88,"l":6.665,"n":12904,"o":6.88,"t":"2026-08-05T04:00:00Z","v":719164,"vw":6.759257},{"c":6.9,"h":7.08,"l":6.78,"n":14463,"o":6.78,"t":"2026-08-06T04:00:00Z","v":828910,"vw":6.948185},{"c":7.24,"h":7.3,"l":6.94,"n":14052,"o":6.97,"t":"2026-08-07T04:00:00Z","v":1396889,"vw":7.188339},{"c":7.45,"h":7.47,"l":7.12,"n":14530,"o":7.18,"t":"2026-08-10T04:00:00Z","v":1183785,"vw":7.292794},{"c":7.4,"h":7.65,"l":7.39,"n":17887,"o":7.47,"t":"2026-08-11T04:00:00Z","v":2190598,"vw":7.483782},{"c":7.46,"h":7.545,"l":7.31,"n":16773,"o":7.4,"t":"2026-08-12T04:00:00Z","v":2207205,"vw":7.433203},{"c":6.345,"h":6.695,"l":6.05,"n":30697,"o":6.09,"t":"2026-08-13T04:00:00Z","v":4814685,"vw":6.392662},{"c":5.985,"h":6.29,"l":5.82,"n":31925,"o":6.21,"t":"2026-08-14T04:00:00Z","v":5445015,"vw":5.951395},{"c":5.94,"h":6.015,"l":5.7,"n":18121,"o":5.86,"t":"2026-08-17T04:00:00Z","v":2095375,"vw":5.898031},{"c":6.16,"h":6.3,"l":5.87,"n":11660,"o":5.9,"t":"2026-08-18T04:00:00Z","v":1322150,"vw":6.125449},{"c":6.13,"h":6.32,"l":6.11,"n":12061,"o":6.31,"t":"2026-08-19T04:00:00Z","v":1298622,"vw":6.186629},{"c":5.96,"h":6.17,"l":5.95,"n":10718,"o":6.06,"t":"2026-08-20T04:00:00Z","v":1227877,"vw":5.996736},{"c":6.09,"h":6.14,"l":6.01,"n":7799,"o":6.03,"t":"2026-08-21T04:00:00Z","v":894812,"vw":6.079947},{"c":6.06,"h":6.14,"l":6.0058,"n":7720,"o":6.12,"t":"2026-08-24T04:00:00Z","v":849818,"vw":6.069713},{"c":6.21,"h":6.32,"l":6.14,"n":8480,"o":6.14,"t":"2026-08-25T04:00:00Z","v":784657,"vw":6.243045},{"c":6.01,"h":6.26,"l":5.995,"n":9759,"o":6.24,"t":"2026-08-26T04:00:00Z","v":1223394,"vw":6.050359},{"c":6.04,"h":6.1,"l":5.93,"n":5964,"o":6.01,"t":"2026-08-27T04:00:00Z","v":537257,"vw":6.030597},{"c":5.92,"h":6.035,"l":5.88,"n":7497,"o":5.99,"t":"2026-08-28T04:00:00Z","v":911989,"vw":5.927256},{"c":5.85,"h":5.92,"l":5.78,"n":10262,"o":5.905,"t":"2026-08-31T04:00:00Z","v":993609,"vw":5.85027},{"c":5.98,"h":5.995,"l":5.79,"n":8205,"o":5.8,"t":"2026-09-01T04:00:00Z","v":682847,"vw":5.93703},{"c":5.95,"h":6.1,"l":5.855,"n":11733,"o":5.98,"t":"2026-09-02T04:00:00Z","v":1088413,"vw":5.94464},{"c":5.93,"h":6.03,"l":5.855,"n":8005,"o":5.99,"t":"2026-09-03T04:00:00Z","v":862035,"vw":5.924992},{"c":6,"h":6.02,"l":5.85,"n":8058,"o":5.89,"t":"2026-09-04T04:00:00Z","v":866356,"vw":5.935929},{"c":5.85,"h":5.995,"l":5.81,"n":8726,"o":5.935,"t":"2026-09-08T04:00:00Z","v":872397,"vw":5.90471},{"c":5.79,"h":5.9073,"l":5.7,"n":11962,"o":5.81,"t":"2026-09-09T04:00:00Z","v":1779097,"vw":5.785229},{"c":5.48,"h":5.7,"l":5.31,"n":13910,"o":5.7,"t":"2026-09-10T04:00:00Z","v":2278050,"vw":5.479003},{"c":5.415,"h":5.66,"l":5.4,"n":12150,"o":5.55,"t":"2026-09-11T04:00:00Z","v":1595019,"vw":5.454377},{"c":5.43,"h":5.525,"l":5.37,"n":13130,"o":5.41,"t":"2026-09-14T04:00:00Z","v":1415759,"vw":5.421697},{"c":5.47,"h":5.56,"l":5.32,"n":14019,"o":5.42,"t":"2026-09-15T04:00:00Z","v":1934792,"vw":5.410267},{"c":5.37,"h":5.549,"l":5.215,"n":14175,"o":5.51,"t":"2026-09-16T04:00:00Z","v":1902720,"vw":5.363902},{"c":5.59,"h":5.74,"l":5.37,"n":20290,"o":5.69,"t":"2026-09-17T04:00:00Z","v":3460961,"vw":5.511138},{"c":5.57,"h":5.84,"l":5.525,"n":13767,"o":5.82,"t":"2026-09-18T04:00:00Z","v":2770499,"vw":5.603079},{"c":5.67,"h":5.68,"l":5.59,"n":9293,"o":5.66,"t":"2026-09-21T04:00:00Z","v":1010894,"vw":5.633619},{"c":5.82,"h":5.865,"l":5.69,"n":7979,"o":5.71,"t":"2026-09-22T04:00:00Z","v":1019309,"vw":5.809182},{"c":5.53,"h":5.9,"l":5.52,"n":8548,"o":5.82,"t":"2026-09-23T04:00:00Z","v":1189755,"vw":5.644207},{"c":5.43,"h":5.59,"l":5.38,"n":7038,"o":5.59,"t":"2026-09-24T04:00:00Z","v":851453,"vw":5.442002},{"c":5.4,"h":5.475,"l":5.335,"n":7327,"o":5.45,"t":"2026-09-25T04:00:00Z","v":720731,"vw":5.400927},{"c":5.29,"h":5.4,"l":5.19,"n":7693,"o":5.35,"t":"2026-09-28T04:00:00Z","v":872689,"vw":5.253182},{"c":5.16,"h":5.3,"l":5.11,"n":9791,"o":5.3,"t":"2026-09-29T04:00:00Z","v":1253732,"vw":5.166541},{"c":5.25,"h":5.33,"l":5.1,"n":8408,"o":5.16,"t":"2026-09-30T04:00:00Z","v":1130707,"vw":5.244499},{"c":5.01,"h":5.25,"l":4.985,"n":9160,"o":5.22,"t":"2026-10-01T04:00:00Z","v":1475822,"vw":5.118305},{"c":5.03,"h":5.105,"l":4.985,"n":7828,"o":5.09,"t":"2026-10-02T04:00:00Z","v":1213625,"vw":5.041917},{"c":5.11,"h":5.16,"l":4.985,"n":9509,"o":5.07,"t":"2026-10-05T04:00:00Z","v":1403683,"vw":5.082513},{"c":5.01,"h":5.16,"l":4.89,"n":10005,"o":5.16,"t":"2026-10-06T04:00:00Z","v":1428114,"vw":5.005193},{"c":5.08,"h":5.1,"l":4.93,"n":5748,"o":4.95,"t":"2026-10-07T04:00:00Z","v":738349,"vw":5.052285},{"c":4.96,"h":5.05,"l":4.94,"n":7458,"o":5.04,"t":"2026-10-08T04:00:00Z","v":1625472,"vw":4.975879},{"c":4.94,"h":5.04,"l":4.885,"n":7443,"o":4.94,"t":"2026-10-09T04:00:00Z","v":1284922,"vw":4.941766},{"c":4.9,"h":4.945,"l":4.855,"n":4960,"o":4.93,"t":"2026-10-12T04:00:00Z","v":758411,"vw":4.908034},{"c":4.52,"h":4.88,"l":4.505,"n":11499,"o":4.88,"t":"2026-10-13T04:00:00Z","v":1980174,"vw":4.615685},{"c":4.36,"h":4.51,"l":4.28,"n":12567,"o":4.48,"t":"2026-10-14T04:00:00Z","v":1773971,"vw":4.373866},{"c":4.65,"h":4.785,"l":4.35,"n":11509,"o":4.39,"t":"2026-10-15T04:00:00Z","v":1377247,"vw":4.638552},{"c":4.43,"h":4.66,"l":4.39,"n":6637,"o":4.66,"t":"2026-10-16T04:00:00Z","v":819529,"vw":4.444603},{"c":4.41,"h":4.49,"l":4.32,"n":7134,"o":4.47,"t":"2026-10-19T04:00:00Z","v":986067,"vw":4.397754},{"c":4.6,"h":4.645,"l":4.4,"n":9188,"o":4.43,"t":"2026-10-20T04:00:00Z","v":1393713,"vw":4.581215},{"c":4.51,"h":4.67,"l":4.5,"n":7162,"o":4.62,"t":"2026-10-21T04:00:00Z","v":643570,"vw":4.556982},{"c":4.47,"h":4.61,"l":4.38,"n":6160,"o":4.46,"t":"2026-10-22T04:00:00Z","v":717806,"vw":4.465597}],"volatilityBars":[{"c":5.3388,"h":5.3388,"l":5.3388,"n":2,"o":5.3388,"t":"2026-09-21T08:30:00Z","v":500,"vw":5.3388},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-09-21T09:15:00Z","v":1001,"vw":5.63},{"c":5.63,"h":5.65,"l":5.5409,"n":3,"o":5.5409,"t":"2026-09-21T11:00:00Z","v":850,"vw":5.579941},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-09-21T11:30:00Z","v":276,"vw":5.65},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-09-21T12:15:00Z","v":126,"vw":5.62},{"c":5.63,"h":5.66,"l":5.59,"n":304,"o":5.66,"t":"2026-09-21T13:30:00Z","v":50071,"vw":5.627059},{"c":5.64,"h":5.66,"l":5.6239,"n":165,"o":5.65,"t":"2026-09-21T13:45:00Z","v":9067,"vw":5.645004},{"c":5.609,"h":5.63,"l":5.595,"n":403,"o":5.63,"t":"2026-09-21T14:00:00Z","v":39011,"vw":5.613056},{"c":5.5998,"h":5.61,"l":5.59,"n":198,"o":5.61,"t":"2026-09-21T14:15:00Z","v":20217,"vw":5.599605},{"c":5.61,"h":5.62,"l":5.6,"n":261,"o":5.6,"t":"2026-09-21T14:30:00Z","v":12314,"vw":5.609738},{"c":5.59,"h":5.615,"l":5.59,"n":332,"o":5.605,"t":"2026-09-21T14:45:00Z","v":26145,"vw":5.605898},{"c":5.6,"h":5.605,"l":5.59,"n":162,"o":5.595,"t":"2026-09-21T15:00:00Z","v":9226,"vw":5.596917},{"c":5.6,"h":5.615,"l":5.59,"n":236,"o":5.597,"t":"2026-09-21T15:15:00Z","v":29332,"vw":5.601121},{"c":5.605,"h":5.605,"l":5.59,"n":171,"o":5.605,"t":"2026-09-21T15:30:00Z","v":24649,"vw":5.599539},{"c":5.61,"h":5.625,"l":5.6,"n":311,"o":5.605,"t":"2026-09-21T15:45:00Z","v":23549,"vw":5.608566},{"c":5.595,"h":5.61,"l":5.595,"n":178,"o":5.61,"t":"2026-09-21T16:00:00Z","v":19461,"vw":5.602589},{"c":5.65,"h":5.665,"l":5.6,"n":472,"o":5.6,"t":"2026-09-21T16:15:00Z","v":81133,"vw":5.643082},{"c":5.65,"h":5.655,"l":5.64,"n":299,"o":5.645,"t":"2026-09-21T16:30:00Z","v":22911,"vw":5.647369},{"c":5.635,"h":5.675,"l":5.635,"n":511,"o":5.645,"t":"2026-09-21T16:45:00Z","v":43612,"vw":5.651709},{"c":5.655,"h":5.6799,"l":5.635,"n":338,"o":5.64,"t":"2026-09-21T17:00:00Z","v":30261,"vw":5.654783},{"c":5.635,"h":5.665,"l":5.635,"n":221,"o":5.655,"t":"2026-09-21T17:15:00Z","v":12708,"vw":5.647511},{"c":5.615,"h":5.635,"l":5.605,"n":279,"o":5.635,"t":"2026-09-21T17:30:00Z","v":13603,"vw":5.615486},{"c":5.595,"h":5.62,"l":5.595,"n":326,"o":5.615,"t":"2026-09-21T17:45:00Z","v":25123,"vw":5.609143},{"c":5.605,"h":5.615,"l":5.595,"n":234,"o":5.6,"t":"2026-09-21T18:00:00Z","v":32022,"vw":5.60348},{"c":5.615,"h":5.625,"l":5.6,"n":288,"o":5.605,"t":"2026-09-21T18:15:00Z","v":22460,"vw":5.612378},{"c":5.615,"h":5.62,"l":5.61,"n":151,"o":5.615,"t":"2026-09-21T18:30:00Z","v":6980,"vw":5.614863},{"c":5.61,"h":5.62,"l":5.6,"n":251,"o":5.62,"t":"2026-09-21T18:45:00Z","v":19985,"vw":5.608792},{"c":5.615,"h":5.625,"l":5.605,"n":275,"o":5.61,"t":"2026-09-21T19:00:00Z","v":41818,"vw":5.612782},{"c":5.64,"h":5.65,"l":5.615,"n":426,"o":5.615,"t":"2026-09-21T19:15:00Z","v":52553,"vw":5.627032},{"c":5.645,"h":5.65,"l":5.635,"n":358,"o":5.635,"t":"2026-09-21T19:30:00Z","v":32511,"vw":5.643188},{"c":5.675,"h":5.68,"l":5.625,"n":1435,"o":5.645,"t":"2026-09-21T19:45:00Z","v":194186,"vw":5.652355},{"c":5.6,"h":5.67,"l":5.6,"n":14,"o":5.67,"t":"2026-09-21T20:00:00Z","v":97670,"vw":5.669504},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-09-21T21:00:00Z","v":428,"vw":5.72},{"c":5.57,"h":5.69,"l":5.57,"n":6,"o":5.69,"t":"2026-09-21T21:15:00Z","v":2300,"vw":5.597334},{"c":5.7389,"h":5.7389,"l":5.7389,"n":1,"o":5.7389,"t":"2026-09-22T08:15:00Z","v":486,"vw":5.7389},{"c":5.7289,"h":5.7289,"l":5.7289,"n":1,"o":5.7289,"t":"2026-09-22T09:45:00Z","v":379,"vw":5.7289},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-09-22T10:00:00Z","v":887,"vw":5.72},{"c":5.7197,"h":5.7197,"l":5.71,"n":8,"o":5.71,"t":"2026-09-22T11:15:00Z","v":2000,"vw":5.71485},{"c":5.6011,"h":5.6011,"l":5.6011,"n":1,"o":5.6011,"t":"2026-09-22T12:00:00Z","v":324,"vw":5.6011},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-09-22T12:45:00Z","v":200,"vw":5.71},{"c":5.725,"h":5.74,"l":5.69,"n":90,"o":5.71,"t":"2026-09-22T13:30:00Z","v":15283,"vw":5.712267},{"c":5.755,"h":5.8,"l":5.72,"n":290,"o":5.725,"t":"2026-09-22T13:45:00Z","v":39806,"vw":5.766092},{"c":5.835,"h":5.86,"l":5.755,"n":431,"o":5.755,"t":"2026-09-22T14:00:00Z","v":69604,"vw":5.808295},{"c":5.76,"h":5.835,"l":5.75,"n":373,"o":5.835,"t":"2026-09-22T14:15:00Z","v":33752,"vw":5.780441},{"c":5.765,"h":5.78,"l":5.755,"n":203,"o":5.7641,"t":"2026-09-22T14:30:00Z","v":12401,"vw":5.766278},{"c":5.78,"h":5.785,"l":5.765,"n":232,"o":5.765,"t":"2026-09-22T14:45:00Z","v":11732,"vw":5.777819},{"c":5.795,"h":5.805,"l":5.775,"n":298,"o":5.775,"t":"2026-09-22T15:00:00Z","v":56816,"vw":5.798335},{"c":5.795,"h":5.805,"l":5.79,"n":326,"o":5.795,"t":"2026-09-22T15:15:00Z","v":64941,"vw":5.799627},{"c":5.78,"h":5.8,"l":5.77,"n":222,"o":5.8,"t":"2026-09-22T15:30:00Z","v":17764,"vw":5.782968},{"c":5.7701,"h":5.785,"l":5.7701,"n":193,"o":5.78,"t":"2026-09-22T15:45:00Z","v":17619,"vw":5.779996},{"c":5.79,"h":5.79,"l":5.775,"n":199,"o":5.78,"t":"2026-09-22T16:00:00Z","v":12548,"vw":5.779737},{"c":5.775,"h":5.8,"l":5.775,"n":160,"o":5.79,"t":"2026-09-22T16:15:00Z","v":10824,"vw":5.78893},{"c":5.805,"h":5.81,"l":5.775,"n":223,"o":5.78,"t":"2026-09-22T16:30:00Z","v":16437,"vw":5.791032},{"c":5.825,"h":5.825,"l":5.8,"n":188,"o":5.8,"t":"2026-09-22T16:45:00Z","v":16960,"vw":5.811573},{"c":5.83,"h":5.83,"l":5.815,"n":146,"o":5.82,"t":"2026-09-22T17:00:00Z","v":10614,"vw":5.82062},{"c":5.815,"h":5.83,"l":5.81,"n":162,"o":5.825,"t":"2026-09-22T17:15:00Z","v":11412,"vw":5.81783},{"c":5.835,"h":5.84,"l":5.804,"n":168,"o":5.815,"t":"2026-09-22T17:30:00Z","v":27653,"vw":5.81996},{"c":5.83,"h":5.835,"l":5.815,"n":374,"o":5.835,"t":"2026-09-22T17:45:00Z","v":32870,"vw":5.822041},{"c":5.825,"h":5.8379,"l":5.82,"n":381,"o":5.825,"t":"2026-09-22T18:00:00Z","v":83354,"vw":5.825272},{"c":5.81,"h":5.83,"l":5.81,"n":138,"o":5.83,"t":"2026-09-22T18:15:00Z","v":13330,"vw":5.820287},{"c":5.825,"h":5.83,"l":5.815,"n":293,"o":5.815,"t":"2026-09-22T18:30:00Z","v":32155,"vw":5.822226},{"c":5.825,"h":5.83,"l":5.81,"n":183,"o":5.821,"t":"2026-09-22T18:45:00Z","v":22869,"vw":5.824702},{"c":5.825,"h":5.83,"l":5.82,"n":88,"o":5.825,"t":"2026-09-22T19:00:00Z","v":11666,"vw":5.8246},{"c":5.835,"h":5.84,"l":5.82,"n":231,"o":5.82,"t":"2026-09-22T19:15:00Z","v":27756,"vw":5.832886},{"c":5.8401,"h":5.865,"l":5.835,"n":396,"o":5.84,"t":"2026-09-22T19:30:00Z","v":53924,"vw":5.845796},{"c":5.83,"h":5.845,"l":5.79,"n":1409,"o":5.845,"t":"2026-09-22T19:45:00Z","v":154809,"vw":5.815764},{"c":6.2797,"h":6.2797,"l":5.6103,"n":43,"o":5.82,"t":"2026-09-22T20:00:00Z","v":118652,"vw":5.82271},{"c":5.82,"h":5.82,"l":5.6203,"n":6,"o":5.73,"t":"2026-09-22T20:15:00Z","v":651,"vw":5.703104},{"c":5.8,"h":5.8,"l":5.7,"n":4,"o":5.7,"t":"2026-09-23T08:00:00Z","v":753,"vw":5.726833},{"c":5.6312,"h":5.6312,"l":5.6312,"n":1,"o":5.6312,"t":"2026-09-23T11:15:00Z","v":300,"vw":5.6312},{"c":5.6872,"h":5.82,"l":5.6872,"n":3,"o":5.82,"t":"2026-09-23T12:45:00Z","v":490,"vw":5.765796},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-09-23T13:00:00Z","v":175,"vw":5.83},{"c":5.81,"h":5.9,"l":5.81,"n":187,"o":5.82,"t":"2026-09-23T13:30:00Z","v":124142,"vw":5.849618},{"c":5.794,"h":5.83,"l":5.78,"n":296,"o":5.81,"t":"2026-09-23T13:45:00Z","v":31174,"vw":5.795426},{"c":5.81,"h":5.815,"l":5.79,"n":230,"o":5.79,"t":"2026-09-23T14:00:00Z","v":18400,"vw":5.799404},{"c":5.784,"h":5.815,"l":5.775,"n":170,"o":5.81,"t":"2026-09-23T14:15:00Z","v":16600,"vw":5.794052},{"c":5.745,"h":5.795,"l":5.74,"n":511,"o":5.79,"t":"2026-09-23T14:30:00Z","v":56153,"vw":5.765813},{"c":5.7,"h":5.745,"l":5.695,"n":235,"o":5.745,"t":"2026-09-23T14:45:00Z","v":24605,"vw":5.713876},{"c":5.7,"h":5.705,"l":5.685,"n":182,"o":5.705,"t":"2026-09-23T15:00:00Z","v":15094,"vw":5.697868},{"c":5.69,"h":5.705,"l":5.69,"n":204,"o":5.7,"t":"2026-09-23T15:15:00Z","v":20080,"vw":5.696634},{"c":5.67,"h":5.69,"l":5.665,"n":124,"o":5.69,"t":"2026-09-23T15:30:00Z","v":7598,"vw":5.679308},{"c":5.685,"h":5.695,"l":5.67,"n":226,"o":5.67,"t":"2026-09-23T15:45:00Z","v":52835,"vw":5.681486},{"c":5.685,"h":5.7,"l":5.68,"n":187,"o":5.69,"t":"2026-09-23T16:00:00Z","v":13026,"vw":5.689154},{"c":5.675,"h":5.7,"l":5.665,"n":194,"o":5.685,"t":"2026-09-23T16:15:00Z","v":19731,"vw":5.679464},{"c":5.68,"h":5.7,"l":5.6738,"n":341,"o":5.68,"t":"2026-09-23T16:30:00Z","v":42970,"vw":5.683398},{"c":5.684,"h":5.695,"l":5.66,"n":200,"o":5.675,"t":"2026-09-23T16:45:00Z","v":20295,"vw":5.682572},{"c":5.67,"h":5.685,"l":5.655,"n":217,"o":5.68,"t":"2026-09-23T17:00:00Z","v":29016,"vw":5.665841},{"c":5.675,"h":5.695,"l":5.6699,"n":173,"o":5.6699,"t":"2026-09-23T17:15:00Z","v":25921,"vw":5.681385},{"c":5.674,"h":5.685,"l":5.655,"n":236,"o":5.675,"t":"2026-09-23T17:30:00Z","v":23378,"vw":5.669327},{"c":5.605,"h":5.675,"l":5.605,"n":251,"o":5.675,"t":"2026-09-23T17:45:00Z","v":23020,"vw":5.643696},{"c":5.55,"h":5.61,"l":5.545,"n":380,"o":5.605,"t":"2026-09-23T18:00:00Z","v":31986,"vw":5.568919},{"c":5.55,"h":5.565,"l":5.545,"n":306,"o":5.56,"t":"2026-09-23T18:15:00Z","v":28313,"vw":5.555642},{"c":5.56,"h":5.56,"l":5.545,"n":255,"o":5.555,"t":"2026-09-23T18:30:00Z","v":29997,"vw":5.549861},{"c":5.56,"h":5.57,"l":5.55,"n":424,"o":5.555,"t":"2026-09-23T18:45:00Z","v":43358,"vw":5.561435},{"c":5.585,"h":5.585,"l":5.55,"n":266,"o":5.56,"t":"2026-09-23T19:00:00Z","v":26460,"vw":5.57112},{"c":5.58,"h":5.59,"l":5.57,"n":195,"o":5.585,"t":"2026-09-23T19:15:00Z","v":14470,"vw":5.57866},{"c":5.575,"h":5.59,"l":5.57,"n":386,"o":5.58,"t":"2026-09-23T19:30:00Z","v":51029,"vw":5.57788},{"c":5.525,"h":5.575,"l":5.52,"n":1607,"o":5.575,"t":"2026-09-23T19:45:00Z","v":300357,"vw":5.545914},{"c":5.53,"h":5.53,"l":5.53,"n":16,"o":5.53,"t":"2026-09-23T20:00:00Z","v":88164,"vw":5.53},{"c":5.59,"h":5.6,"l":5.59,"n":2,"o":5.6,"t":"2026-09-23T21:00:00Z","v":299,"vw":5.593344},{"c":5.55,"h":5.558,"l":5.5,"n":10,"o":5.558,"t":"2026-09-24T13:15:00Z","v":26767,"vw":5.554378},{"c":5.48,"h":5.59,"l":5.43,"n":180,"o":5.59,"t":"2026-09-24T13:30:00Z","v":70946,"vw":5.476046},{"c":5.46,"h":5.48,"l":5.44,"n":215,"o":5.47,"t":"2026-09-24T13:45:00Z","v":22872,"vw":5.464571},{"c":5.485,"h":5.485,"l":5.435,"n":202,"o":5.45,"t":"2026-09-24T14:00:00Z","v":22504,"vw":5.465574},{"c":5.47,"h":5.49,"l":5.45,"n":176,"o":5.49,"t":"2026-09-24T14:15:00Z","v":24400,"vw":5.471797},{"c":5.47,"h":5.485,"l":5.455,"n":228,"o":5.475,"t":"2026-09-24T14:30:00Z","v":20291,"vw":5.465253},{"c":5.43,"h":5.46,"l":5.43,"n":232,"o":5.46,"t":"2026-09-24T14:45:00Z","v":18879,"vw":5.448761},{"c":5.395,"h":5.43,"l":5.39,"n":167,"o":5.43,"t":"2026-09-24T15:00:00Z","v":17271,"vw":5.409441},{"c":5.3999,"h":5.425,"l":5.3999,"n":194,"o":5.4,"t":"2026-09-24T15:15:00Z","v":22312,"vw":5.409215},{"c":5.4,"h":5.4,"l":5.38,"n":240,"o":5.395,"t":"2026-09-24T15:30:00Z","v":33641,"vw":5.387909},{"c":5.415,"h":5.42,"l":5.4,"n":195,"o":5.41,"t":"2026-09-24T15:45:00Z","v":10111,"vw":5.410526},{"c":5.405,"h":5.415,"l":5.4,"n":269,"o":5.41,"t":"2026-09-24T16:00:00Z","v":44656,"vw":5.410621},{"c":5.445,"h":5.4663,"l":5.41,"n":466,"o":5.41,"t":"2026-09-24T16:15:00Z","v":72294,"vw":5.458239},{"c":5.46,"h":5.465,"l":5.43,"n":199,"o":5.445,"t":"2026-09-24T16:30:00Z","v":19070,"vw":5.443441},{"c":5.45,"h":5.46,"l":5.445,"n":159,"o":5.46,"t":"2026-09-24T16:45:00Z","v":12193,"vw":5.45171},{"c":5.46,"h":5.465,"l":5.45,"n":143,"o":5.455,"t":"2026-09-24T17:00:00Z","v":11842,"vw":5.45736},{"c":5.445,"h":5.475,"l":5.44,"n":334,"o":5.465,"t":"2026-09-24T17:15:00Z","v":59240,"vw":5.464868},{"c":5.425,"h":5.45,"l":5.41,"n":164,"o":5.4499,"t":"2026-09-24T17:30:00Z","v":18108,"vw":5.426913},{"c":5.415,"h":5.425,"l":5.415,"n":106,"o":5.42,"t":"2026-09-24T17:45:00Z","v":9169,"vw":5.420101},{"c":5.415,"h":5.415,"l":5.39,"n":181,"o":5.415,"t":"2026-09-24T18:00:00Z","v":14849,"vw":5.402953},{"c":5.425,"h":5.43,"l":5.41,"n":202,"o":5.41,"t":"2026-09-24T18:15:00Z","v":12890,"vw":5.416794},{"c":5.455,"h":5.465,"l":5.4201,"n":269,"o":5.425,"t":"2026-09-24T18:30:00Z","v":26098,"vw":5.438074},{"c":5.46,"h":5.46,"l":5.445,"n":133,"o":5.455,"t":"2026-09-24T18:45:00Z","v":6403,"vw":5.452879},{"c":5.4499,"h":5.46,"l":5.445,"n":188,"o":5.46,"t":"2026-09-24T19:00:00Z","v":13963,"vw":5.451071},{"c":5.44,"h":5.45,"l":5.43,"n":234,"o":5.445,"t":"2026-09-24T19:15:00Z","v":18294,"vw":5.439047},{"c":5.435,"h":5.44,"l":5.43,"n":221,"o":5.435,"t":"2026-09-24T19:30:00Z","v":17388,"vw":5.437733},{"c":5.45,"h":5.45,"l":5.42,"n":1002,"o":5.435,"t":"2026-09-24T19:45:00Z","v":100090,"vw":5.435111},{"c":5.43,"h":5.43,"l":5.43,"n":8,"o":5.43,"t":"2026-09-24T20:00:00Z","v":86696,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-09-24T21:00:00Z","v":1803,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-09-24T21:15:00Z","v":1434,"vw":5.43},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-25T12:00:00Z","v":100,"vw":5.5},{"c":5.405,"h":5.475,"l":5.4,"n":279,"o":5.45,"t":"2026-09-25T13:30:00Z","v":63642,"vw":5.41922},{"c":5.4,"h":5.41,"l":5.375,"n":233,"o":5.405,"t":"2026-09-25T13:45:00Z","v":46705,"vw":5.392077},{"c":5.36,"h":5.4,"l":5.355,"n":258,"o":5.4,"t":"2026-09-25T14:00:00Z","v":38839,"vw":5.37827},{"c":5.36,"h":5.385,"l":5.335,"n":261,"o":5.355,"t":"2026-09-25T14:15:00Z","v":31590,"vw":5.353176},{"c":5.36,"h":5.38,"l":5.35,"n":315,"o":5.36,"t":"2026-09-25T14:30:00Z","v":23570,"vw":5.361763},{"c":5.375,"h":5.375,"l":5.36,"n":154,"o":5.36,"t":"2026-09-25T14:45:00Z","v":13322,"vw":5.367157},{"c":5.385,"h":5.3992,"l":5.375,"n":214,"o":5.375,"t":"2026-09-25T15:00:00Z","v":13182,"vw":5.385845},{"c":5.385,"h":5.39,"l":5.38,"n":129,"o":5.385,"t":"2026-09-25T15:15:00Z","v":8561,"vw":5.385128},{"c":5.385,"h":5.405,"l":5.385,"n":274,"o":5.39,"t":"2026-09-25T15:30:00Z","v":16401,"vw":5.393095},{"c":5.381,"h":5.385,"l":5.365,"n":213,"o":5.38,"t":"2026-09-25T15:45:00Z","v":11568,"vw":5.378526},{"c":5.41,"h":5.43,"l":5.375,"n":224,"o":5.38,"t":"2026-09-25T16:00:00Z","v":14126,"vw":5.406717},{"c":5.435,"h":5.435,"l":5.41,"n":192,"o":5.415,"t":"2026-09-25T16:15:00Z","v":10611,"vw":5.421277},{"c":5.425,"h":5.4401,"l":5.41,"n":336,"o":5.4301,"t":"2026-09-25T16:30:00Z","v":54298,"vw":5.428339},{"c":5.42,"h":5.43,"l":5.415,"n":164,"o":5.425,"t":"2026-09-25T16:45:00Z","v":8350,"vw":5.422883},{"c":5.415,"h":5.42,"l":5.415,"n":192,"o":5.42,"t":"2026-09-25T17:00:00Z","v":8094,"vw":5.41796},{"c":5.395,"h":5.415,"l":5.395,"n":223,"o":5.415,"t":"2026-09-25T17:15:00Z","v":14457,"vw":5.405699},{"c":5.405,"h":5.405,"l":5.38,"n":341,"o":5.395,"t":"2026-09-25T17:30:00Z","v":42546,"vw":5.389571},{"c":5.41,"h":5.41,"l":5.405,"n":93,"o":5.405,"t":"2026-09-25T17:45:00Z","v":2253,"vw":5.406732},{"c":5.41,"h":5.41,"l":5.4,"n":164,"o":5.4,"t":"2026-09-25T18:00:00Z","v":8017,"vw":5.405233},{"c":5.4,"h":5.415,"l":5.4,"n":204,"o":5.41,"t":"2026-09-25T18:15:00Z","v":13027,"vw":5.408236},{"c":5.405,"h":5.405,"l":5.395,"n":185,"o":5.395,"t":"2026-09-25T18:30:00Z","v":14672,"vw":5.399881},{"c":5.415,"h":5.415,"l":5.405,"n":147,"o":5.405,"t":"2026-09-25T18:45:00Z","v":7182,"vw":5.408043},{"c":5.42,"h":5.42,"l":5.41,"n":176,"o":5.415,"t":"2026-09-25T19:00:00Z","v":9238,"vw":5.417215},{"c":5.405,"h":5.42,"l":5.405,"n":165,"o":5.415,"t":"2026-09-25T19:15:00Z","v":10654,"vw":5.411425},{"c":5.405,"h":5.415,"l":5.404,"n":356,"o":5.405,"t":"2026-09-25T19:30:00Z","v":28052,"vw":5.407936},{"c":5.41,"h":5.425,"l":5.4,"n":1153,"o":5.405,"t":"2026-09-25T19:45:00Z","v":123792,"vw":5.412881},{"c":5.4,"h":5.4,"l":5.4,"n":12,"o":5.4,"t":"2026-09-25T20:00:00Z","v":58520,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-25T20:30:00Z","v":16334,"vw":5.4},{"c":5.5,"h":5.5,"l":5.48,"n":3,"o":5.48,"t":"2026-09-28T12:45:00Z","v":500,"vw":5.491416},{"c":5.27,"h":5.4,"l":5.25,"n":731,"o":5.35,"t":"2026-09-28T13:30:00Z","v":80053,"vw":5.298522},{"c":5.245,"h":5.265,"l":5.2,"n":490,"o":5.265,"t":"2026-09-28T13:45:00Z","v":66123,"vw":5.225502},{"c":5.245,"h":5.28,"l":5.235,"n":224,"o":5.245,"t":"2026-09-28T14:00:00Z","v":35485,"vw":5.258208},{"c":5.235,"h":5.25,"l":5.23,"n":135,"o":5.245,"t":"2026-09-28T14:15:00Z","v":25549,"vw":5.245151},{"c":5.205,"h":5.235,"l":5.195,"n":231,"o":5.233,"t":"2026-09-28T14:30:00Z","v":27489,"vw":5.206584},{"c":5.23,"h":5.235,"l":5.1949,"n":212,"o":5.205,"t":"2026-09-28T14:45:00Z","v":25683,"vw":5.206861},{"c":5.225,"h":5.23,"l":5.21,"n":196,"o":5.23,"t":"2026-09-28T15:00:00Z","v":15482,"vw":5.222963},{"c":5.22,"h":5.23,"l":5.215,"n":122,"o":5.225,"t":"2026-09-28T15:15:00Z","v":7192,"vw":5.222336},{"c":5.205,"h":5.225,"l":5.2044,"n":196,"o":5.215,"t":"2026-09-28T15:30:00Z","v":33296,"vw":5.212489},{"c":5.205,"h":5.21,"l":5.19,"n":236,"o":5.205,"t":"2026-09-28T15:45:00Z","v":23341,"vw":5.200702},{"c":5.195,"h":5.21,"l":5.19,"n":128,"o":5.205,"t":"2026-09-28T16:00:00Z","v":6381,"vw":5.201525},{"c":5.245,"h":5.25,"l":5.195,"n":296,"o":5.195,"t":"2026-09-28T16:15:00Z","v":43639,"vw":5.218251},{"c":5.22,"h":5.245,"l":5.22,"n":225,"o":5.24,"t":"2026-09-28T16:30:00Z","v":13969,"vw":5.234771},{"c":5.225,"h":5.225,"l":5.2,"n":116,"o":5.215,"t":"2026-09-28T16:45:00Z","v":12772,"vw":5.213798},{"c":5.23,"h":5.25,"l":5.21,"n":335,"o":5.22,"t":"2026-09-28T17:00:00Z","v":28594,"vw":5.231714},{"c":5.215,"h":5.22,"l":5.2,"n":152,"o":5.22,"t":"2026-09-28T17:15:00Z","v":11464,"vw":5.212732},{"c":5.215,"h":5.22,"l":5.21,"n":112,"o":5.21,"t":"2026-09-28T17:30:00Z","v":4072,"vw":5.213793},{"c":5.205,"h":5.215,"l":5.2,"n":201,"o":5.21,"t":"2026-09-28T17:45:00Z","v":10770,"vw":5.20721},{"c":5.215,"h":5.215,"l":5.2,"n":174,"o":5.205,"t":"2026-09-28T18:00:00Z","v":10224,"vw":5.208496},{"c":5.215,"h":5.215,"l":5.205,"n":161,"o":5.215,"t":"2026-09-28T18:15:00Z","v":8290,"vw":5.210624},{"c":5.27,"h":5.275,"l":5.21,"n":271,"o":5.215,"t":"2026-09-28T18:30:00Z","v":43735,"vw":5.248476},{"c":5.26,"h":5.275,"l":5.26,"n":234,"o":5.275,"t":"2026-09-28T18:45:00Z","v":24937,"vw":5.267075},{"c":5.265,"h":5.27,"l":5.25,"n":219,"o":5.26,"t":"2026-09-28T19:00:00Z","v":12205,"vw":5.261854},{"c":5.265,"h":5.27,"l":5.25,"n":258,"o":5.265,"t":"2026-09-28T19:15:00Z","v":21707,"vw":5.26132},{"c":5.275,"h":5.278,"l":5.255,"n":242,"o":5.26,"t":"2026-09-28T19:30:00Z","v":17456,"vw":5.267944},{"c":5.295,"h":5.3,"l":5.27,"n":1179,"o":5.275,"t":"2026-09-28T19:45:00Z","v":174556,"vw":5.286866},{"c":5.29,"h":5.29,"l":5.28,"n":14,"o":5.29,"t":"2026-09-28T20:00:00Z","v":67542,"vw":5.289918},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-09-28T20:30:00Z","v":2868,"vw":5.29},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-09-29T11:00:00Z","v":1000,"vw":5.25},{"c":5.27,"h":5.27,"l":5.27,"n":5,"o":5.27,"t":"2026-09-29T12:15:00Z","v":3097,"vw":5.27},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-09-29T12:45:00Z","v":308,"vw":5.35},{"c":5.22,"h":5.3,"l":5.22,"n":404,"o":5.3,"t":"2026-09-29T13:30:00Z","v":61323,"vw":5.267767},{"c":5.21,"h":5.235,"l":5.21,"n":226,"o":5.23,"t":"2026-09-29T13:45:00Z","v":49005,"vw":5.2167},{"c":5.215,"h":5.225,"l":5.2,"n":647,"o":5.2,"t":"2026-09-29T14:00:00Z","v":76675,"vw":5.213246},{"c":5.205,"h":5.225,"l":5.185,"n":383,"o":5.215,"t":"2026-09-29T14:15:00Z","v":63432,"vw":5.205721},{"c":5.2,"h":5.21,"l":5.19,"n":112,"o":5.21,"t":"2026-09-29T14:30:00Z","v":12447,"vw":5.1956},{"c":5.19,"h":5.2,"l":5.184,"n":126,"o":5.2,"t":"2026-09-29T14:45:00Z","v":12604,"vw":5.186916},{"c":5.125,"h":5.18,"l":5.125,"n":680,"o":5.18,"t":"2026-09-29T15:00:00Z","v":114155,"vw":5.156657},{"c":5.12,"h":5.15,"l":5.115,"n":422,"o":5.1244,"t":"2026-09-29T15:15:00Z","v":86821,"vw":5.132997},{"c":5.135,"h":5.15,"l":5.115,"n":339,"o":5.115,"t":"2026-09-29T15:30:00Z","v":61192,"vw":5.132763},{"c":5.12,"h":5.145,"l":5.11,"n":376,"o":5.14,"t":"2026-09-29T15:45:00Z","v":67298,"vw":5.130072},{"c":5.125,"h":5.145,"l":5.125,"n":179,"o":5.13,"t":"2026-09-29T16:00:00Z","v":21595,"vw":5.134714},{"c":5.14,"h":5.15,"l":5.12,"n":179,"o":5.125,"t":"2026-09-29T16:15:00Z","v":20196,"vw":5.137248},{"c":5.14,"h":5.155,"l":5.13,"n":278,"o":5.145,"t":"2026-09-29T16:30:00Z","v":24505,"vw":5.138606},{"c":5.14,"h":5.15,"l":5.13,"n":197,"o":5.1404,"t":"2026-09-29T16:45:00Z","v":19270,"vw":5.141321},{"c":5.145,"h":5.15,"l":5.14,"n":138,"o":5.14,"t":"2026-09-29T17:00:00Z","v":18573,"vw":5.143384},{"c":5.13,"h":5.145,"l":5.12,"n":233,"o":5.145,"t":"2026-09-29T17:15:00Z","v":21775,"vw":5.132306},{"c":5.13,"h":5.14,"l":5.13,"n":193,"o":5.14,"t":"2026-09-29T17:30:00Z","v":13623,"vw":5.136727},{"c":5.12,"h":5.1391,"l":5.12,"n":327,"o":5.135,"t":"2026-09-29T17:45:00Z","v":40883,"vw":5.129167},{"c":5.135,"h":5.15,"l":5.12,"n":394,"o":5.125,"t":"2026-09-29T18:00:00Z","v":28502,"vw":5.135033},{"c":5.13,"h":5.145,"l":5.125,"n":283,"o":5.135,"t":"2026-09-29T18:15:00Z","v":22283,"vw":5.135086},{"c":5.155,"h":5.17,"l":5.12,"n":624,"o":5.13,"t":"2026-09-29T18:30:00Z","v":84488,"vw":5.154516},{"c":5.165,"h":5.17,"l":5.155,"n":281,"o":5.155,"t":"2026-09-29T18:45:00Z","v":44528,"vw":5.164669},{"c":5.175,"h":5.185,"l":5.16,"n":285,"o":5.165,"t":"2026-09-29T19:00:00Z","v":21689,"vw":5.174794},{"c":5.19,"h":5.19,"l":5.18,"n":180,"o":5.18,"t":"2026-09-29T19:15:00Z","v":10721,"vw":5.185122},{"c":5.1804,"h":5.195,"l":5.165,"n":609,"o":5.185,"t":"2026-09-29T19:30:00Z","v":75998,"vw":5.181072},{"c":5.16,"h":5.195,"l":5.16,"n":1053,"o":5.18,"t":"2026-09-29T19:45:00Z","v":92464,"vw":5.170824},{"c":5.1948,"h":5.1948,"l":5.16,"n":13,"o":5.16,"t":"2026-09-29T20:00:00Z","v":60766,"vw":5.160153},{"c":5.16,"h":5.2,"l":5.16,"n":3,"o":5.2,"t":"2026-09-29T20:15:00Z","v":9902,"vw":5.162262},{"c":5.1094,"h":5.1094,"l":5.1094,"n":6,"o":5.1094,"t":"2026-09-29T22:00:00Z","v":201,"vw":5.1094},{"c":5.2606,"h":5.2606,"l":5.2606,"n":1,"o":5.2606,"t":"2026-09-29T23:00:00Z","v":120,"vw":5.2606},{"c":5.14,"h":5.18,"l":5.14,"n":3,"o":5.18,"t":"2026-09-30T13:15:00Z","v":409,"vw":5.15},{"c":5.11,"h":5.21,"l":5.105,"n":440,"o":5.17,"t":"2026-09-30T13:30:00Z","v":77402,"vw":5.136876},{"c":5.165,"h":5.17,"l":5.1,"n":526,"o":5.1062,"t":"2026-09-30T13:45:00Z","v":63477,"vw":5.127165},{"c":5.205,"h":5.21,"l":5.145,"n":240,"o":5.165,"t":"2026-09-30T14:00:00Z","v":23640,"vw":5.175008},{"c":5.22,"h":5.23,"l":5.2,"n":270,"o":5.205,"t":"2026-09-30T14:15:00Z","v":27728,"vw":5.217669},{"c":5.265,"h":5.265,"l":5.2,"n":408,"o":5.21,"t":"2026-09-30T14:30:00Z","v":57621,"vw":5.223931},{"c":5.275,"h":5.28,"l":5.255,"n":237,"o":5.265,"t":"2026-09-30T14:45:00Z","v":27457,"vw":5.265997},{"c":5.315,"h":5.315,"l":5.27,"n":284,"o":5.28,"t":"2026-09-30T15:00:00Z","v":25962,"vw":5.293125},{"c":5.3,"h":5.325,"l":5.2801,"n":477,"o":5.31,"t":"2026-09-30T15:15:00Z","v":60158,"vw":5.295658},{"c":5.27,"h":5.33,"l":5.26,"n":384,"o":5.295,"t":"2026-09-30T15:30:00Z","v":34684,"vw":5.308363},{"c":5.27,"h":5.275,"l":5.25,"n":188,"o":5.265,"t":"2026-09-30T15:45:00Z","v":15131,"vw":5.265632},{"c":5.275,"h":5.285,"l":5.25,"n":204,"o":5.265,"t":"2026-09-30T16:00:00Z","v":20163,"vw":5.272752},{"c":5.275,"h":5.29,"l":5.27,"n":232,"o":5.275,"t":"2026-09-30T16:15:00Z","v":33307,"vw":5.277516},{"c":5.265,"h":5.275,"l":5.2501,"n":177,"o":5.275,"t":"2026-09-30T16:30:00Z","v":13891,"vw":5.266084},{"c":5.26,"h":5.27,"l":5.25,"n":248,"o":5.26,"t":"2026-09-30T16:45:00Z","v":33230,"vw":5.255201},{"c":5.275,"h":5.275,"l":5.26,"n":226,"o":5.265,"t":"2026-09-30T17:00:00Z","v":13027,"vw":5.267002},{"c":5.215,"h":5.275,"l":5.215,"n":485,"o":5.275,"t":"2026-09-30T17:15:00Z","v":69433,"vw":5.245851},{"c":5.275,"h":5.28,"l":5.215,"n":320,"o":5.215,"t":"2026-09-30T17:30:00Z","v":64256,"vw":5.240606},{"c":5.265,"h":5.275,"l":5.26,"n":164,"o":5.275,"t":"2026-09-30T17:45:00Z","v":17204,"vw":5.26821},{"c":5.27,"h":5.28,"l":5.26,"n":164,"o":5.27,"t":"2026-09-30T18:00:00Z","v":11644,"vw":5.26831},{"c":5.265,"h":5.275,"l":5.265,"n":124,"o":5.265,"t":"2026-09-30T18:15:00Z","v":8045,"vw":5.267793},{"c":5.27,"h":5.28,"l":5.26,"n":242,"o":5.27,"t":"2026-09-30T18:30:00Z","v":44244,"vw":5.270601},{"c":5.285,"h":5.29,"l":5.27,"n":289,"o":5.27,"t":"2026-09-30T18:45:00Z","v":32516,"vw":5.278698},{"c":5.285,"h":5.29,"l":5.28,"n":147,"o":5.2802,"t":"2026-09-30T19:00:00Z","v":17375,"vw":5.284463},{"c":5.285,"h":5.29,"l":5.28,"n":129,"o":5.29,"t":"2026-09-30T19:15:00Z","v":9660,"vw":5.287405},{"c":5.28,"h":5.29,"l":5.275,"n":440,"o":5.29,"t":"2026-09-30T19:30:00Z","v":62686,"vw":5.281336},{"c":5.255,"h":5.28,"l":5.25,"n":1038,"o":5.275,"t":"2026-09-30T19:45:00Z","v":133881,"vw":5.267913},{"c":5.25,"h":5.25,"l":5.25,"n":10,"o":5.25,"t":"2026-09-30T20:00:00Z","v":106201,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-09-30T20:15:00Z","v":18684,"vw":5.25},{"c":5.36,"h":5.36,"l":5.3,"n":2,"o":5.3,"t":"2026-10-01T12:30:00Z","v":300,"vw":5.34},{"c":5.23,"h":5.25,"l":5.195,"n":203,"o":5.22,"t":"2026-10-01T13:30:00Z","v":46258,"vw":5.225234},{"c":5.19,"h":5.23,"l":5.19,"n":119,"o":5.225,"t":"2026-10-01T13:45:00Z","v":25104,"vw":5.209923},{"c":5.21,"h":5.225,"l":5.15,"n":296,"o":5.19,"t":"2026-10-01T14:00:00Z","v":74716,"vw":5.187983},{"c":5.165,"h":5.215,"l":5.16,"n":446,"o":5.21,"t":"2026-10-01T14:15:00Z","v":87921,"vw":5.181339},{"c":5.165,"h":5.175,"l":5.15,"n":166,"o":5.17,"t":"2026-10-01T14:30:00Z","v":16853,"vw":5.16476},{"c":5.175,"h":5.185,"l":5.16,"n":227,"o":5.17,"t":"2026-10-01T14:45:00Z","v":49610,"vw":5.17379},{"c":5.15,"h":5.18,"l":5.15,"n":371,"o":5.175,"t":"2026-10-01T15:00:00Z","v":39653,"vw":5.159688},{"c":5.155,"h":5.18,"l":5.15,"n":314,"o":5.15,"t":"2026-10-01T15:15:00Z","v":50125,"vw":5.162906},{"c":5.165,"h":5.185,"l":5.14,"n":476,"o":5.155,"t":"2026-10-01T15:30:00Z","v":126656,"vw":5.16147},{"c":5.175,"h":5.18,"l":5.16,"n":252,"o":5.165,"t":"2026-10-01T15:45:00Z","v":29191,"vw":5.170237},{"c":5.1705,"h":5.18,"l":5.17,"n":185,"o":5.17,"t":"2026-10-01T16:00:00Z","v":14548,"vw":5.175519},{"c":5.16,"h":5.18,"l":5.15,"n":229,"o":5.175,"t":"2026-10-01T16:15:00Z","v":19697,"vw":5.166052},{"c":5.155,"h":5.17,"l":5.15,"n":267,"o":5.17,"t":"2026-10-01T16:30:00Z","v":19160,"vw":5.16248},{"c":5.15,"h":5.17,"l":5.15,"n":217,"o":5.155,"t":"2026-10-01T16:45:00Z","v":21166,"vw":5.157559},{"c":5.15,"h":5.16,"l":5.13,"n":366,"o":5.15,"t":"2026-10-01T17:00:00Z","v":46208,"vw":5.147395},{"c":5.1688,"h":5.17,"l":5.14,"n":337,"o":5.145,"t":"2026-10-01T17:15:00Z","v":40462,"vw":5.15512},{"c":5.165,"h":5.19,"l":5.16,"n":311,"o":5.17,"t":"2026-10-01T17:30:00Z","v":27113,"vw":5.173124},{"c":5.105,"h":5.165,"l":5.1,"n":440,"o":5.165,"t":"2026-10-01T17:45:00Z","v":74762,"vw":5.1173},{"c":5.095,"h":5.11,"l":5.09,"n":424,"o":5.105,"t":"2026-10-01T18:00:00Z","v":73180,"vw":5.099732},{"c":5.11,"h":5.12,"l":5.095,"n":245,"o":5.095,"t":"2026-10-01T18:15:00Z","v":29334,"vw":5.111712},{"c":5.09,"h":5.12,"l":5.09,"n":264,"o":5.11,"t":"2026-10-01T18:30:00Z","v":29122,"vw":5.105278},{"c":5.075,"h":5.095,"l":5.075,"n":316,"o":5.095,"t":"2026-10-01T18:45:00Z","v":20809,"vw":5.086767},{"c":5.08,"h":5.08,"l":5.065,"n":327,"o":5.075,"t":"2026-10-01T19:00:00Z","v":55767,"vw":5.069315},{"c":5.06,"h":5.08,"l":5.06,"n":353,"o":5.075,"t":"2026-10-01T19:15:00Z","v":67771,"vw":5.066483},{"c":5.05,"h":5.0699,"l":5.05,"n":508,"o":5.06,"t":"2026-10-01T19:30:00Z","v":68586,"vw":5.055981},{"c":5,"h":5.05,"l":4.985,"n":1262,"o":5.05,"t":"2026-10-01T19:45:00Z","v":198487,"vw":5.014289},{"c":5.0479,"h":5.0479,"l":5,"n":20,"o":5.01,"t":"2026-10-01T20:00:00Z","v":77728,"vw":5.010669},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-10-01T20:15:00Z","v":37369,"vw":5.01},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-01T20:30:00Z","v":100,"vw":5.08},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-10-01T21:15:00Z","v":199,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-10-01T22:00:00Z","v":330,"vw":5.04},{"c":5.02,"h":5.0538,"l":5.02,"n":2,"o":5.0538,"t":"2026-10-02T11:30:00Z","v":200,"vw":5.0369},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-02T12:00:00Z","v":200,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-02T12:15:00Z","v":500,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-02T12:30:00Z","v":250,"vw":5.06},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-02T13:15:00Z","v":197,"vw":5.07},{"c":4.9919,"h":5.105,"l":4.985,"n":343,"o":5.09,"t":"2026-10-02T13:30:00Z","v":69028,"vw":5.054452},{"c":5.02,"h":5.045,"l":5,"n":173,"o":5,"t":"2026-10-02T13:45:00Z","v":35030,"vw":5.019067},{"c":5.07,"h":5.075,"l":5.02,"n":242,"o":5.02,"t":"2026-10-02T14:00:00Z","v":19631,"vw":5.052825},{"c":5.0609,"h":5.085,"l":5.0609,"n":272,"o":5.075,"t":"2026-10-02T14:15:00Z","v":30941,"vw":5.071132},{"c":5.06,"h":5.08,"l":5.045,"n":384,"o":5.06,"t":"2026-10-02T14:30:00Z","v":75390,"vw":5.064319},{"c":5.065,"h":5.075,"l":5.05,"n":368,"o":5.055,"t":"2026-10-02T14:45:00Z","v":54819,"vw":5.063914},{"c":5.07,"h":5.075,"l":5.055,"n":361,"o":5.06,"t":"2026-10-02T15:00:00Z","v":37522,"vw":5.06528},{"c":5.075,"h":5.075,"l":5.055,"n":274,"o":5.07,"t":"2026-10-02T15:15:00Z","v":33097,"vw":5.06668},{"c":5.075,"h":5.09,"l":5.07,"n":187,"o":5.075,"t":"2026-10-02T15:30:00Z","v":17697,"vw":5.08102},{"c":5.05,"h":5.08,"l":5.05,"n":338,"o":5.08,"t":"2026-10-02T15:45:00Z","v":73150,"vw":5.06251},{"c":5.05,"h":5.06,"l":5.05,"n":167,"o":5.055,"t":"2026-10-02T16:00:00Z","v":23052,"vw":5.051067},{"c":5.05,"h":5.06,"l":5.05,"n":141,"o":5.05,"t":"2026-10-02T16:15:00Z","v":8503,"vw":5.055718},{"c":5.055,"h":5.06,"l":5.045,"n":302,"o":5.06,"t":"2026-10-02T16:30:00Z","v":24557,"vw":5.051073},{"c":5.0521,"h":5.06,"l":5.05,"n":95,"o":5.055,"t":"2026-10-02T16:45:00Z","v":7882,"vw":5.053821},{"c":5.03,"h":5.06,"l":5.03,"n":251,"o":5.055,"t":"2026-10-02T17:00:00Z","v":22380,"vw":5.042216},{"c":5.035,"h":5.05,"l":5.03,"n":206,"o":5.035,"t":"2026-10-02T17:15:00Z","v":16924,"vw":5.040218},{"c":5.025,"h":5.0365,"l":5.015,"n":260,"o":5.035,"t":"2026-10-02T17:30:00Z","v":45602,"vw":5.030135},{"c":5.03,"h":5.03,"l":5.02,"n":98,"o":5.03,"t":"2026-10-02T17:45:00Z","v":9977,"vw":5.029061},{"c":5.025,"h":5.035,"l":5.02,"n":144,"o":5.03,"t":"2026-10-02T18:00:00Z","v":16906,"vw":5.027227},{"c":5.015,"h":5.03,"l":5,"n":171,"o":5.03,"t":"2026-10-02T18:15:00Z","v":19772,"vw":5.01633},{"c":5.005,"h":5.015,"l":5,"n":146,"o":5.015,"t":"2026-10-02T18:30:00Z","v":16330,"vw":5.005746},{"c":5.01,"h":5.015,"l":5,"n":202,"o":5.005,"t":"2026-10-02T18:45:00Z","v":17198,"vw":5.008827},{"c":5.01,"h":5.01,"l":5.005,"n":160,"o":5.005,"t":"2026-10-02T19:00:00Z","v":14413,"vw":5.006783},{"c":5.03,"h":5.03,"l":5,"n":370,"o":5.01,"t":"2026-10-02T19:15:00Z","v":47290,"vw":5.018002},{"c":5.045,"h":5.06,"l":5.03,"n":553,"o":5.03,"t":"2026-10-02T19:30:00Z","v":74021,"vw":5.042262},{"c":5.04,"h":5.04,"l":5.005,"n":1240,"o":5.04,"t":"2026-10-02T19:45:00Z","v":205981,"vw":5.025284},{"c":5.06,"h":5.06,"l":5.03,"n":13,"o":5.03,"t":"2026-10-02T20:00:00Z","v":99947,"vw":5.030165},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-02T20:15:00Z","v":74736,"vw":5.03},{"c":5.04,"h":5.06,"l":5.04,"n":2,"o":5.06,"t":"2026-10-02T20:30:00Z","v":1500,"vw":5.053333},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-02T23:45:00Z","v":100,"vw":5.09},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-05T08:15:00Z","v":107,"vw":5.07},{"c":5.06,"h":5.06,"l":5.06,"n":15,"o":5.06,"t":"2026-10-05T10:45:00Z","v":2049,"vw":5.06},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-05T11:30:00Z","v":200,"vw":5.13},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-05T12:45:00Z","v":100,"vw":5.05},{"c":5.025,"h":5.09,"l":5.0056,"n":246,"o":5.07,"t":"2026-10-05T13:30:00Z","v":41640,"vw":5.034066},{"c":5.05,"h":5.05,"l":4.985,"n":274,"o":5.025,"t":"2026-10-05T13:45:00Z","v":85140,"vw":5.028649},{"c":5.09,"h":5.12,"l":5.045,"n":389,"o":5.045,"t":"2026-10-05T14:00:00Z","v":37862,"vw":5.082949},{"c":5.025,"h":5.105,"l":5.025,"n":333,"o":5.1,"t":"2026-10-05T14:15:00Z","v":123896,"vw":5.087364},{"c":5.005,"h":5.03,"l":5.005,"n":401,"o":5.025,"t":"2026-10-05T14:30:00Z","v":51159,"vw":5.018161},{"c":5.01,"h":5.02,"l":5.005,"n":210,"o":5.005,"t":"2026-10-05T14:45:00Z","v":21786,"vw":5.006668},{"c":5.015,"h":5.02,"l":5.005,"n":234,"o":5.01,"t":"2026-10-05T15:00:00Z","v":13065,"vw":5.009456},{"c":5.055,"h":5.055,"l":5,"n":347,"o":5.015,"t":"2026-10-05T15:15:00Z","v":97481,"vw":5.020146},{"c":5.05,"h":5.055,"l":5.04,"n":218,"o":5.055,"t":"2026-10-05T15:30:00Z","v":15819,"vw":5.046844},{"c":5.065,"h":5.07,"l":5.045,"n":228,"o":5.05,"t":"2026-10-05T15:45:00Z","v":10395,"vw":5.057703},{"c":5.05,"h":5.06,"l":5.045,"n":295,"o":5.06,"t":"2026-10-05T16:00:00Z","v":47084,"vw":5.052207},{"c":5.1,"h":5.1,"l":5.055,"n":287,"o":5.0555,"t":"2026-10-05T16:15:00Z","v":48036,"vw":5.063268},{"c":5.11,"h":5.125,"l":5.1,"n":485,"o":5.1,"t":"2026-10-05T16:30:00Z","v":47248,"vw":5.111195},{"c":5.125,"h":5.14,"l":5.105,"n":282,"o":5.105,"t":"2026-10-05T16:45:00Z","v":21349,"vw":5.121587},{"c":5.105,"h":5.13,"l":5.1,"n":173,"o":5.125,"t":"2026-10-05T17:00:00Z","v":10937,"vw":5.114058},{"c":5.125,"h":5.13,"l":5.105,"n":207,"o":5.11,"t":"2026-10-05T17:15:00Z","v":9870,"vw":5.115775},{"c":5.115,"h":5.125,"l":5.105,"n":300,"o":5.12,"t":"2026-10-05T17:30:00Z","v":21552,"vw":5.114949},{"c":5.115,"h":5.125,"l":5.11,"n":304,"o":5.115,"t":"2026-10-05T17:45:00Z","v":14135,"vw":5.119339},{"c":5.125,"h":5.125,"l":5.105,"n":404,"o":5.115,"t":"2026-10-05T18:00:00Z","v":27650,"vw":5.114337},{"c":5.125,"h":5.13,"l":5.11,"n":244,"o":5.125,"t":"2026-10-05T18:15:00Z","v":18790,"vw":5.12313},{"c":5.125,"h":5.145,"l":5.12,"n":498,"o":5.125,"t":"2026-10-05T18:30:00Z","v":93517,"vw":5.133177},{"c":5.15,"h":5.15,"l":5.13,"n":203,"o":5.13,"t":"2026-10-05T18:45:00Z","v":14671,"vw":5.139094},{"c":5.155,"h":5.16,"l":5.14,"n":248,"o":5.145,"t":"2026-10-05T19:00:00Z","v":21755,"vw":5.151729},{"c":5.125,"h":5.16,"l":5.12,"n":276,"o":5.155,"t":"2026-10-05T19:15:00Z","v":25563,"vw":5.143932},{"c":5.11,"h":5.125,"l":5.11,"n":331,"o":5.125,"t":"2026-10-05T19:30:00Z","v":26533,"vw":5.115656},{"c":5.115,"h":5.12,"l":5.1,"n":1515,"o":5.115,"t":"2026-10-05T19:45:00Z","v":175696,"vw":5.109513},{"c":5.11,"h":5.11,"l":5.11,"n":9,"o":5.11,"t":"2026-10-05T20:00:00Z","v":116638,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-05T20:15:00Z","v":149475,"vw":5.11},{"c":5.1485,"h":5.1485,"l":5.1485,"n":1,"o":5.1485,"t":"2026-10-05T22:15:00Z","v":300,"vw":5.1485},{"c":5.1038,"h":5.1038,"l":5.1038,"n":1,"o":5.1038,"t":"2026-10-05T23:15:00Z","v":217,"vw":5.1038},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-06T08:00:00Z","v":301,"vw":5},{"c":5.14,"h":5.4,"l":5.14,"n":6,"o":5.38,"t":"2026-10-06T10:30:00Z","v":900,"vw":5.253333},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-06T11:00:00Z","v":100,"vw":5.12},{"c":5.09,"h":5.16,"l":5.08,"n":256,"o":5.16,"t":"2026-10-06T13:30:00Z","v":45093,"vw":5.110964},{"c":5.05,"h":5.1,"l":5.04,"n":151,"o":5.1,"t":"2026-10-06T13:45:00Z","v":23483,"vw":5.055572},{"c":4.97,"h":5.05,"l":4.96,"n":348,"o":5.045,"t":"2026-10-06T14:00:00Z","v":46169,"vw":4.995754},{"c":4.94,"h":4.972,"l":4.94,"n":297,"o":4.97,"t":"2026-10-06T14:15:00Z","v":65612,"vw":4.960313},{"c":4.905,"h":4.9499,"l":4.89,"n":430,"o":4.9499,"t":"2026-10-06T14:30:00Z","v":58024,"vw":4.914138},{"c":5.01,"h":5.02,"l":4.905,"n":456,"o":4.905,"t":"2026-10-06T14:45:00Z","v":104503,"vw":4.970961},{"c":5.025,"h":5.035,"l":5,"n":300,"o":5.015,"t":"2026-10-06T15:00:00Z","v":23265,"vw":5.017916},{"c":5.08,"h":5.09,"l":5.02,"n":348,"o":5.02,"t":"2026-10-06T15:15:00Z","v":29292,"vw":5.051033},{"c":5.065,"h":5.08,"l":5.055,"n":285,"o":5.08,"t":"2026-10-06T15:30:00Z","v":15423,"vw":5.065598},{"c":5.055,"h":5.08,"l":5.055,"n":436,"o":5.07,"t":"2026-10-06T15:45:00Z","v":38309,"vw":5.068848},{"c":5.065,"h":5.065,"l":5.055,"n":238,"o":5.06,"t":"2026-10-06T16:00:00Z","v":10993,"vw":5.056402},{"c":5.045,"h":5.06,"l":5.0401,"n":197,"o":5.06,"t":"2026-10-06T16:15:00Z","v":22848,"vw":5.051439},{"c":5.03,"h":5.055,"l":5.025,"n":224,"o":5.045,"t":"2026-10-06T16:30:00Z","v":13297,"vw":5.043978},{"c":5.02,"h":5.03,"l":5.015,"n":135,"o":5.025,"t":"2026-10-06T16:45:00Z","v":33373,"vw":5.020252},{"c":5.005,"h":5.025,"l":5.005,"n":186,"o":5.02,"t":"2026-10-06T17:00:00Z","v":22583,"vw":5.013255},{"c":4.975,"h":5.0057,"l":4.97,"n":322,"o":5.0057,"t":"2026-10-06T17:15:00Z","v":33856,"vw":4.982114},{"c":4.995,"h":5,"l":4.975,"n":455,"o":4.975,"t":"2026-10-06T17:30:00Z","v":63626,"vw":4.987943},{"c":5.005,"h":5.01,"l":4.995,"n":358,"o":4.995,"t":"2026-10-06T17:45:00Z","v":36514,"vw":5.002281},{"c":5.015,"h":5.02,"l":5.005,"n":238,"o":5.01,"t":"2026-10-06T18:00:00Z","v":17577,"vw":5.010899},{"c":5.02,"h":5.02,"l":5.0101,"n":141,"o":5.015,"t":"2026-10-06T18:15:00Z","v":9651,"vw":5.015364},{"c":5.02,"h":5.045,"l":5.015,"n":339,"o":5.02,"t":"2026-10-06T18:30:00Z","v":35926,"vw":5.02911},{"c":5.035,"h":5.035,"l":5.02,"n":255,"o":5.02,"t":"2026-10-06T18:45:00Z","v":14665,"vw":5.027725},{"c":5.025,"h":5.04,"l":5.02,"n":209,"o":5.04,"t":"2026-10-06T19:00:00Z","v":13308,"vw":5.028312},{"c":5.01,"h":5.02,"l":4.995,"n":339,"o":5.02,"t":"2026-10-06T19:15:00Z","v":40737,"vw":5.00892},{"c":4.99,"h":5.01,"l":4.985,"n":618,"o":5.01,"t":"2026-10-06T19:30:00Z","v":73089,"vw":4.997216},{"c":5.015,"h":5.02,"l":4.98,"n":1894,"o":4.985,"t":"2026-10-06T19:45:00Z","v":292214,"vw":5.004523},{"c":5.01,"h":5.015,"l":5.01,"n":13,"o":5.015,"t":"2026-10-06T20:00:00Z","v":105721,"vw":5.010006},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-06T20:15:00Z","v":115392,"vw":5.01},{"c":5.03,"h":5.04,"l":5.03,"n":6,"o":5.0324,"t":"2026-10-06T23:45:00Z","v":7795,"vw":5.032857},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-07T12:30:00Z","v":1600,"vw":5},{"c":5.0041,"h":5.0041,"l":5,"n":6,"o":5,"t":"2026-10-07T12:45:00Z","v":5223,"vw":5.00205},{"c":5.0399,"h":5.0399,"l":5.0399,"n":1,"o":5.0399,"t":"2026-10-07T13:00:00Z","v":100,"vw":5.0399},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-07T13:15:00Z","v":110,"vw":4.95},{"c":5,"h":5.01,"l":4.93,"n":305,"o":4.93,"t":"2026-10-07T13:30:00Z","v":82926,"vw":4.960931},{"c":5.01,"h":5.03,"l":4.98,"n":247,"o":5.01,"t":"2026-10-07T13:45:00Z","v":39288,"vw":5.001106},{"c":5.02,"h":5.05,"l":5.02,"n":228,"o":5.025,"t":"2026-10-07T14:00:00Z","v":26987,"vw":5.035572},{"c":5.03,"h":5.045,"l":5.015,"n":315,"o":5.025,"t":"2026-10-07T14:15:00Z","v":23682,"vw":5.031904},{"c":5.075,"h":5.09,"l":5.025,"n":248,"o":5.035,"t":"2026-10-07T14:30:00Z","v":46016,"vw":5.061977},{"c":5.07,"h":5.08,"l":5.055,"n":281,"o":5.0613,"t":"2026-10-07T14:45:00Z","v":40502,"vw":5.069117},{"c":5.06,"h":5.065,"l":5.04,"n":153,"o":5.065,"t":"2026-10-07T15:00:00Z","v":8359,"vw":5.053701},{"c":5.065,"h":5.075,"l":5.06,"n":123,"o":5.06,"t":"2026-10-07T15:15:00Z","v":10362,"vw":5.067349},{"c":5.07,"h":5.09,"l":5.07,"n":175,"o":5.07,"t":"2026-10-07T15:30:00Z","v":18556,"vw":5.074483},{"c":5.085,"h":5.085,"l":5.065,"n":102,"o":5.065,"t":"2026-10-07T15:45:00Z","v":6183,"vw":5.07468},{"c":5.08,"h":5.09,"l":5.07,"n":98,"o":5.085,"t":"2026-10-07T16:00:00Z","v":8227,"vw":5.076865},{"c":5.08,"h":5.09,"l":5.07,"n":176,"o":5.075,"t":"2026-10-07T16:15:00Z","v":16851,"vw":5.080575},{"c":5.075,"h":5.081,"l":5.075,"n":104,"o":5.08,"t":"2026-10-07T16:30:00Z","v":21808,"vw":5.079526},{"c":5.085,"h":5.095,"l":5.075,"n":171,"o":5.075,"t":"2026-10-07T16:45:00Z","v":13674,"vw":5.08609},{"c":5.0788,"h":5.1,"l":5.0712,"n":233,"o":5.085,"t":"2026-10-07T17:00:00Z","v":28999,"vw":5.084981},{"c":5.055,"h":5.075,"l":5.045,"n":200,"o":5.07,"t":"2026-10-07T17:15:00Z","v":23119,"vw":5.054014},{"c":5.065,"h":5.065,"l":5.055,"n":134,"o":5.06,"t":"2026-10-07T17:30:00Z","v":15431,"vw":5.06053},{"c":5.055,"h":5.07,"l":5.055,"n":93,"o":5.065,"t":"2026-10-07T17:45:00Z","v":7248,"vw":5.061911},{"c":5.08,"h":5.08,"l":5.055,"n":106,"o":5.0599,"t":"2026-10-07T18:00:00Z","v":9537,"vw":5.063841},{"c":5.09,"h":5.09,"l":5.075,"n":143,"o":5.08,"t":"2026-10-07T18:15:00Z","v":17212,"vw":5.077219},{"c":5.075,"h":5.09,"l":5.07,"n":237,"o":5.09,"t":"2026-10-07T18:30:00Z","v":31292,"vw":5.082006},{"c":5.075,"h":5.08,"l":5.07,"n":80,"o":5.07,"t":"2026-10-07T18:45:00Z","v":7436,"vw":5.075746},{"c":5.06,"h":5.085,"l":5.06,"n":140,"o":5.08,"t":"2026-10-07T19:00:00Z","v":18647,"vw":5.072578},{"c":5.075,"h":5.085,"l":5.065,"n":276,"o":5.065,"t":"2026-10-07T19:15:00Z","v":40159,"vw":5.075749},{"c":5.065,"h":5.075,"l":5.06,"n":247,"o":5.075,"t":"2026-10-07T19:30:00Z","v":23585,"vw":5.066672},{"c":5.085,"h":5.09,"l":5.06,"n":731,"o":5.06,"t":"2026-10-07T19:45:00Z","v":76630,"vw":5.077113},{"c":5.08,"h":5.08,"l":5.08,"n":12,"o":5.08,"t":"2026-10-07T20:00:00Z","v":57832,"vw":5.08},{"c":5.0974,"h":5.0974,"l":5.0974,"n":1,"o":5.0974,"t":"2026-10-07T20:45:00Z","v":210,"vw":5.0974},{"c":5.0997,"h":5.0997,"l":5.09,"n":2,"o":5.09,"t":"2026-10-07T21:45:00Z","v":900,"vw":5.09485},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-07T23:15:00Z","v":685,"vw":5.05},{"c":4.99,"h":5.04,"l":4.98,"n":459,"o":5.04,"t":"2026-10-08T13:30:00Z","v":115261,"vw":5.003213},{"c":4.99,"h":5.05,"l":4.98,"n":263,"o":4.99,"t":"2026-10-08T13:45:00Z","v":66640,"vw":5.003142},{"c":4.98,"h":4.995,"l":4.962,"n":237,"o":4.985,"t":"2026-10-08T14:00:00Z","v":41159,"vw":4.980563},{"c":4.97,"h":4.985,"l":4.955,"n":323,"o":4.98,"t":"2026-10-08T14:15:00Z","v":71001,"vw":4.971419},{"c":4.96,"h":4.975,"l":4.95,"n":245,"o":4.975,"t":"2026-10-08T14:30:00Z","v":37402,"vw":4.967014},{"c":4.965,"h":4.99,"l":4.955,"n":367,"o":4.955,"t":"2026-10-08T14:45:00Z","v":97670,"vw":4.97464},{"c":4.975,"h":4.975,"l":4.95,"n":304,"o":4.965,"t":"2026-10-08T15:00:00Z","v":44179,"vw":4.959113},{"c":4.975,"h":4.99,"l":4.97,"n":293,"o":4.975,"t":"2026-10-08T15:15:00Z","v":26063,"vw":4.980244},{"c":4.965,"h":4.97,"l":4.95,"n":158,"o":4.97,"t":"2026-10-08T15:30:00Z","v":15543,"vw":4.963833},{"c":4.97,"h":4.97,"l":4.965,"n":127,"o":4.965,"t":"2026-10-08T15:45:00Z","v":20062,"vw":4.965655},{"c":4.955,"h":4.97,"l":4.95,"n":329,"o":4.965,"t":"2026-10-08T16:00:00Z","v":38086,"vw":4.956578},{"c":4.9499,"h":4.98,"l":4.9438,"n":393,"o":4.9501,"t":"2026-10-08T16:15:00Z","v":83834,"vw":4.952027},{"c":4.95,"h":4.955,"l":4.94,"n":114,"o":4.945,"t":"2026-10-08T16:30:00Z","v":12777,"vw":4.946843},{"c":4.985,"h":4.995,"l":4.945,"n":257,"o":4.955,"t":"2026-10-08T16:45:00Z","v":94209,"vw":4.97529},{"c":4.985,"h":4.99,"l":4.975,"n":158,"o":4.98,"t":"2026-10-08T17:00:00Z","v":17957,"vw":4.982422},{"c":4.995,"h":5.02,"l":4.985,"n":294,"o":4.985,"t":"2026-10-08T17:15:00Z","v":78762,"vw":5.002936},{"c":4.99,"h":5.015,"l":4.985,"n":198,"o":5,"t":"2026-10-08T17:30:00Z","v":20053,"vw":4.999933},{"c":4.99,"h":5,"l":4.99,"n":113,"o":5,"t":"2026-10-08T17:45:00Z","v":8250,"vw":4.997142},{"c":5.02,"h":5.02,"l":4.98,"n":256,"o":4.99,"t":"2026-10-08T18:00:00Z","v":16773,"vw":5.000093},{"c":5.01,"h":5.03,"l":5.005,"n":111,"o":5.03,"t":"2026-10-08T18:15:00Z","v":12862,"vw":5.012763},{"c":5.025,"h":5.03,"l":5.01,"n":174,"o":5.015,"t":"2026-10-08T18:30:00Z","v":16239,"vw":5.019674},{"c":4.99,"h":5.03,"l":4.97,"n":190,"o":5.03,"t":"2026-10-08T18:45:00Z","v":43553,"vw":4.990589},{"c":5.005,"h":5.005,"l":4.98,"n":165,"o":4.985,"t":"2026-10-08T19:00:00Z","v":13901,"vw":4.995695},{"c":5.02,"h":5.025,"l":5,"n":295,"o":5.01,"t":"2026-10-08T19:15:00Z","v":37050,"vw":5.011977},{"c":4.995,"h":5.01,"l":4.99,"n":173,"o":5.01,"t":"2026-10-08T19:30:00Z","v":14275,"vw":5.003271},{"c":4.945,"h":5,"l":4.94,"n":995,"o":4.995,"t":"2026-10-08T19:45:00Z","v":140620,"vw":4.975131},{"c":5,"h":5,"l":4.96,"n":14,"o":4.96,"t":"2026-10-08T20:00:00Z","v":428181,"vw":4.960017},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-08T21:00:00Z","v":100,"vw":5},{"c":5.01,"h":5.01,"l":5.01,"n":5,"o":5.01,"t":"2026-10-09T11:45:00Z","v":354,"vw":5.01},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-09T13:15:00Z","v":101,"vw":4.95},{"c":4.946,"h":4.966,"l":4.925,"n":305,"o":4.94,"t":"2026-10-09T13:30:00Z","v":39575,"vw":4.946622},{"c":4.95,"h":4.966,"l":4.925,"n":237,"o":4.946,"t":"2026-10-09T13:45:00Z","v":28516,"vw":4.948366},{"c":4.96,"h":4.985,"l":4.955,"n":283,"o":4.955,"t":"2026-10-09T14:00:00Z","v":37807,"vw":4.974283},{"c":4.955,"h":4.97,"l":4.93,"n":326,"o":4.965,"t":"2026-10-09T14:15:00Z","v":49594,"vw":4.948655},{"c":4.92,"h":4.96,"l":4.92,"n":332,"o":4.955,"t":"2026-10-09T14:30:00Z","v":36787,"vw":4.942059},{"c":4.975,"h":4.98,"l":4.89,"n":485,"o":4.92,"t":"2026-10-09T14:45:00Z","v":103950,"vw":4.924667},{"c":4.985,"h":5,"l":4.975,"n":198,"o":4.98,"t":"2026-10-09T15:00:00Z","v":27008,"vw":4.982418},{"c":4.985,"h":5,"l":4.975,"n":158,"o":4.99,"t":"2026-10-09T15:15:00Z","v":16697,"vw":4.986268},{"c":5.005,"h":5.005,"l":4.99,"n":100,"o":4.99,"t":"2026-10-09T15:30:00Z","v":9298,"vw":4.99647},{"c":5.025,"h":5.025,"l":5.005,"n":127,"o":5.005,"t":"2026-10-09T15:45:00Z","v":11705,"vw":5.01386},{"c":5,"h":5.02,"l":4.99,"n":144,"o":5.02,"t":"2026-10-09T16:00:00Z","v":11375,"vw":5.00337},{"c":5.03,"h":5.03,"l":4.995,"n":133,"o":4.995,"t":"2026-10-09T16:15:00Z","v":13336,"vw":5.012357},{"c":5.015,"h":5.04,"l":5.015,"n":236,"o":5.03,"t":"2026-10-09T16:30:00Z","v":25398,"vw":5.031921},{"c":5,"h":5.025,"l":4.995,"n":398,"o":5.01,"t":"2026-10-09T16:45:00Z","v":49736,"vw":5.004112},{"c":4.985,"h":5,"l":4.985,"n":185,"o":5,"t":"2026-10-09T17:00:00Z","v":18328,"vw":4.994561},{"c":4.975,"h":4.99,"l":4.9703,"n":193,"o":4.985,"t":"2026-10-09T17:15:00Z","v":25577,"vw":4.980289},{"c":4.965,"h":4.98,"l":4.965,"n":119,"o":4.975,"t":"2026-10-09T17:30:00Z","v":15113,"vw":4.971583},{"c":4.965,"h":4.97,"l":4.96,"n":99,"o":4.965,"t":"2026-10-09T17:45:00Z","v":22292,"vw":4.963136},{"c":4.95,"h":4.97,"l":4.915,"n":461,"o":4.96,"t":"2026-10-09T18:00:00Z","v":84257,"vw":4.943015},{"c":4.96,"h":4.96,"l":4.955,"n":82,"o":4.955,"t":"2026-10-09T18:15:00Z","v":8513,"vw":4.957916},{"c":4.965,"h":4.975,"l":4.955,"n":181,"o":4.96,"t":"2026-10-09T18:30:00Z","v":24629,"vw":4.964822},{"c":4.955,"h":4.98,"l":4.955,"n":214,"o":4.965,"t":"2026-10-09T18:45:00Z","v":29986,"vw":4.966763},{"c":4.9313,"h":4.96,"l":4.9313,"n":194,"o":4.955,"t":"2026-10-09T19:00:00Z","v":24500,"vw":4.947543},{"c":4.915,"h":4.94,"l":4.905,"n":322,"o":4.935,"t":"2026-10-09T19:15:00Z","v":57634,"vw":4.917657},{"c":4.915,"h":4.92,"l":4.905,"n":568,"o":4.915,"t":"2026-10-09T19:30:00Z","v":126495,"vw":4.910807},{"c":4.95,"h":4.95,"l":4.885,"n":1228,"o":4.915,"t":"2026-10-09T19:45:00Z","v":291718,"vw":4.911483},{"c":4.94,"h":4.95,"l":4.94,"n":15,"o":4.94,"t":"2026-10-09T20:00:00Z","v":92103,"vw":4.940022},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-09T20:15:00Z","v":500,"vw":4.95},{"c":4.92,"h":4.93,"l":4.88,"n":185,"o":4.93,"t":"2026-10-12T13:30:00Z","v":26048,"vw":4.909834},{"c":4.9175,"h":4.93,"l":4.9,"n":122,"o":4.92,"t":"2026-10-12T13:45:00Z","v":10369,"vw":4.910743},{"c":4.91,"h":4.92,"l":4.8835,"n":219,"o":4.91,"t":"2026-10-12T14:00:00Z","v":20408,"vw":4.905634},{"c":4.875,"h":4.9,"l":4.875,"n":163,"o":4.9,"t":"2026-10-12T14:15:00Z","v":16562,"vw":4.886949},{"c":4.88,"h":4.895,"l":4.855,"n":257,"o":4.875,"t":"2026-10-12T14:30:00Z","v":41914,"vw":4.878379},{"c":4.895,"h":4.895,"l":4.87,"n":129,"o":4.88,"t":"2026-10-12T14:45:00Z","v":13525,"vw":4.880306},{"c":4.91,"h":4.91,"l":4.885,"n":152,"o":4.895,"t":"2026-10-12T15:00:00Z","v":16393,"vw":4.89324},{"c":4.915,"h":4.92,"l":4.915,"n":48,"o":4.915,"t":"2026-10-12T15:15:00Z","v":4443,"vw":4.917012},{"c":4.905,"h":4.92,"l":4.9,"n":56,"o":4.92,"t":"2026-10-12T15:30:00Z","v":6069,"vw":4.909339},{"c":4.89,"h":4.905,"l":4.89,"n":102,"o":4.905,"t":"2026-10-12T15:45:00Z","v":9441,"vw":4.896942},{"c":4.915,"h":4.915,"l":4.885,"n":221,"o":4.89,"t":"2026-10-12T16:00:00Z","v":25906,"vw":4.896511},{"c":4.925,"h":4.93,"l":4.905,"n":165,"o":4.915,"t":"2026-10-12T16:15:00Z","v":22649,"vw":4.91626},{"c":4.925,"h":4.93,"l":4.92,"n":63,"o":4.92,"t":"2026-10-12T16:30:00Z","v":5493,"vw":4.926014},{"c":4.915,"h":4.93,"l":4.915,"n":174,"o":4.925,"t":"2026-10-12T16:45:00Z","v":15137,"vw":4.923049},{"c":4.93,"h":4.94,"l":4.915,"n":172,"o":4.915,"t":"2026-10-12T17:00:00Z","v":14491,"vw":4.927682},{"c":4.92,"h":4.9299,"l":4.905,"n":169,"o":4.925,"t":"2026-10-12T17:15:00Z","v":21230,"vw":4.91318},{"c":4.928,"h":4.93,"l":4.91,"n":112,"o":4.915,"t":"2026-10-12T17:30:00Z","v":11174,"vw":4.920858},{"c":4.93,"h":4.93,"l":4.91,"n":176,"o":4.925,"t":"2026-10-12T17:45:00Z","v":16621,"vw":4.919967},{"c":4.93,"h":4.94,"l":4.92,"n":105,"o":4.925,"t":"2026-10-12T18:00:00Z","v":12762,"vw":4.929939},{"c":4.94,"h":4.945,"l":4.935,"n":92,"o":4.935,"t":"2026-10-12T18:15:00Z","v":12166,"vw":4.939629},{"c":4.94,"h":4.94,"l":4.9301,"n":80,"o":4.94,"t":"2026-10-12T18:30:00Z","v":8303,"vw":4.937613},{"c":4.935,"h":4.94,"l":4.925,"n":137,"o":4.935,"t":"2026-10-12T18:45:00Z","v":12714,"vw":4.931804},{"c":4.93,"h":4.945,"l":4.925,"n":245,"o":4.94,"t":"2026-10-12T19:00:00Z","v":35948,"vw":4.933081},{"c":4.935,"h":4.935,"l":4.925,"n":129,"o":4.925,"t":"2026-10-12T19:15:00Z","v":14091,"vw":4.929401},{"c":4.925,"h":4.935,"l":4.915,"n":229,"o":4.935,"t":"2026-10-12T19:30:00Z","v":32368,"vw":4.925007},{"c":4.895,"h":4.925,"l":4.88,"n":921,"o":4.925,"t":"2026-10-12T19:45:00Z","v":122076,"vw":4.899768},{"c":4.9,"h":4.9,"l":4.9,"n":16,"o":4.9,"t":"2026-10-12T20:00:00Z","v":73302,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-12T20:15:00Z","v":122368,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-12T21:00:00Z","v":101,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-12T23:00:00Z","v":170,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-12T23:15:00Z","v":250,"vw":4.9},{"c":4.82,"h":4.89,"l":4.82,"n":29,"o":4.89,"t":"2026-10-13T08:30:00Z","v":1214,"vw":4.878972},{"c":4.93,"h":4.93,"l":4.93,"n":4,"o":4.93,"t":"2026-10-13T09:00:00Z","v":986,"vw":4.93},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-13T13:15:00Z","v":199,"vw":4.91},{"c":4.82,"h":4.88,"l":4.81,"n":332,"o":4.88,"t":"2026-10-13T13:30:00Z","v":54018,"vw":4.842764},{"c":4.765,"h":4.81,"l":4.76,"n":431,"o":4.81,"t":"2026-10-13T13:45:00Z","v":84664,"vw":4.777234},{"c":4.77,"h":4.795,"l":4.7599,"n":281,"o":4.76,"t":"2026-10-13T14:00:00Z","v":36182,"vw":4.770494},{"c":4.7589,"h":4.775,"l":4.75,"n":268,"o":4.775,"t":"2026-10-13T14:15:00Z","v":63613,"vw":4.768431},{"c":4.765,"h":4.765,"l":4.75,"n":234,"o":4.75,"t":"2026-10-13T14:30:00Z","v":24695,"vw":4.756572},{"c":4.745,"h":4.77,"l":4.735,"n":252,"o":4.77,"t":"2026-10-13T14:45:00Z","v":35496,"vw":4.751418},{"c":4.735,"h":4.745,"l":4.72,"n":238,"o":4.745,"t":"2026-10-13T15:00:00Z","v":39458,"vw":4.730364},{"c":4.67,"h":4.7399,"l":4.67,"n":243,"o":4.7399,"t":"2026-10-13T15:15:00Z","v":40995,"vw":4.702641},{"c":4.65,"h":4.685,"l":4.65,"n":313,"o":4.67,"t":"2026-10-13T15:30:00Z","v":34315,"vw":4.671816},{"c":4.645,"h":4.665,"l":4.64,"n":521,"o":4.65,"t":"2026-10-13T15:45:00Z","v":93455,"vw":4.650859},{"c":4.635,"h":4.645,"l":4.63,"n":299,"o":4.645,"t":"2026-10-13T16:00:00Z","v":31864,"vw":4.637848},{"c":4.625,"h":4.6386,"l":4.615,"n":305,"o":4.63,"t":"2026-10-13T16:15:00Z","v":40096,"vw":4.626813},{"c":4.615,"h":4.625,"l":4.6,"n":214,"o":4.625,"t":"2026-10-13T16:30:00Z","v":30043,"vw":4.614777},{"c":4.595,"h":4.615,"l":4.59,"n":261,"o":4.615,"t":"2026-10-13T16:45:00Z","v":44782,"vw":4.603823},{"c":4.55,"h":4.61,"l":4.55,"n":246,"o":4.595,"t":"2026-10-13T17:00:00Z","v":58398,"vw":4.575679},{"c":4.56,"h":4.57,"l":4.55,"n":375,"o":4.55,"t":"2026-10-13T17:15:00Z","v":53209,"vw":4.561525},{"c":4.535,"h":4.575,"l":4.535,"n":269,"o":4.5612,"t":"2026-10-13T17:30:00Z","v":30326,"vw":4.558327},{"c":4.585,"h":4.6,"l":4.525,"n":740,"o":4.535,"t":"2026-10-13T17:45:00Z","v":116261,"vw":4.560153},{"c":4.595,"h":4.605,"l":4.58,"n":326,"o":4.58,"t":"2026-10-13T18:00:00Z","v":33846,"vw":4.594502},{"c":4.615,"h":4.615,"l":4.585,"n":414,"o":4.595,"t":"2026-10-13T18:15:00Z","v":39041,"vw":4.595901},{"c":4.595,"h":4.61,"l":4.59,"n":292,"o":4.61,"t":"2026-10-13T18:30:00Z","v":76948,"vw":4.603196},{"c":4.595,"h":4.605,"l":4.59,"n":346,"o":4.595,"t":"2026-10-13T18:45:00Z","v":32956,"vw":4.599446},{"c":4.61,"h":4.625,"l":4.59,"n":706,"o":4.6,"t":"2026-10-13T19:00:00Z","v":96118,"vw":4.609864},{"c":4.585,"h":4.608,"l":4.57,"n":370,"o":4.608,"t":"2026-10-13T19:15:00Z","v":50147,"vw":4.584995},{"c":4.565,"h":4.585,"l":4.565,"n":445,"o":4.5812,"t":"2026-10-13T19:30:00Z","v":27678,"vw":4.575033},{"c":4.51,"h":4.56,"l":4.505,"n":2296,"o":4.56,"t":"2026-10-13T19:45:00Z","v":418052,"vw":4.529901},{"c":4.5775,"h":4.5775,"l":4.52,"n":25,"o":4.52,"t":"2026-10-13T20:00:00Z","v":94436,"vw":4.528355},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-13T20:15:00Z","v":100,"vw":4.55},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-13T20:30:00Z","v":183552,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-13T21:45:00Z","v":265,"vw":4.52},{"c":4.524,"h":4.524,"l":4.51,"n":22,"o":4.51,"t":"2026-10-13T22:00:00Z","v":319,"vw":4.517},{"c":4.51,"h":4.51,"l":4.51,"n":30,"o":4.51,"t":"2026-10-13T22:30:00Z","v":1268,"vw":4.51},{"c":4.5639,"h":4.5639,"l":4.5639,"n":1,"o":4.5639,"t":"2026-10-14T11:30:00Z","v":200,"vw":4.5639},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-14T11:45:00Z","v":300,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-10-14T12:30:00Z","v":200,"vw":4.51},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-14T12:45:00Z","v":101,"vw":4.56},{"c":4.51,"h":4.53,"l":4.51,"n":2,"o":4.53,"t":"2026-10-14T13:15:00Z","v":3600,"vw":4.529444},{"c":4.426,"h":4.48,"l":4.335,"n":1136,"o":4.48,"t":"2026-10-14T13:30:00Z","v":258944,"vw":4.3929},{"c":4.415,"h":4.51,"l":4.415,"n":580,"o":4.42,"t":"2026-10-14T13:45:00Z","v":113016,"vw":4.448963},{"c":4.435,"h":4.47,"l":4.415,"n":499,"o":4.415,"t":"2026-10-14T14:00:00Z","v":58593,"vw":4.443974},{"c":4.405,"h":4.46,"l":4.405,"n":443,"o":4.44,"t":"2026-10-14T14:15:00Z","v":50203,"vw":4.433579},{"c":4.425,"h":4.425,"l":4.39,"n":453,"o":4.405,"t":"2026-10-14T14:30:00Z","v":44177,"vw":4.405449},{"c":4.41,"h":4.435,"l":4.4,"n":311,"o":4.43,"t":"2026-10-14T14:45:00Z","v":42488,"vw":4.417078},{"c":4.385,"h":4.405,"l":4.38,"n":392,"o":4.405,"t":"2026-10-14T15:00:00Z","v":61855,"vw":4.393031},{"c":4.385,"h":4.39,"l":4.38,"n":248,"o":4.385,"t":"2026-10-14T15:15:00Z","v":38996,"vw":4.385895},{"c":4.37,"h":4.39,"l":4.37,"n":355,"o":4.385,"t":"2026-10-14T15:30:00Z","v":55460,"vw":4.379215},{"c":4.365,"h":4.385,"l":4.355,"n":423,"o":4.37,"t":"2026-10-14T15:45:00Z","v":58150,"vw":4.37063},{"c":4.34,"h":4.365,"l":4.34,"n":301,"o":4.365,"t":"2026-10-14T16:00:00Z","v":50616,"vw":4.358041},{"c":4.345,"h":4.3485,"l":4.335,"n":226,"o":4.345,"t":"2026-10-14T16:15:00Z","v":20235,"vw":4.341023},{"c":4.28,"h":4.3411,"l":4.28,"n":489,"o":4.34,"t":"2026-10-14T16:30:00Z","v":64227,"vw":4.309103},{"c":4.33,"h":4.33,"l":4.285,"n":697,"o":4.285,"t":"2026-10-14T16:45:00Z","v":80757,"vw":4.303915},{"c":4.325,"h":4.34,"l":4.32,"n":287,"o":4.335,"t":"2026-10-14T17:00:00Z","v":27258,"vw":4.331363},{"c":4.335,"h":4.34,"l":4.32,"n":283,"o":4.325,"t":"2026-10-14T17:15:00Z","v":28604,"vw":4.330039},{"c":4.345,"h":4.356,"l":4.34,"n":223,"o":4.34,"t":"2026-10-14T17:30:00Z","v":22363,"vw":4.345217},{"c":4.37,"h":4.375,"l":4.34,"n":416,"o":4.34,"t":"2026-10-14T17:45:00Z","v":60184,"vw":4.363952},{"c":4.385,"h":4.39,"l":4.36,"n":517,"o":4.365,"t":"2026-10-14T18:00:00Z","v":76192,"vw":4.372324},{"c":4.37,"h":4.39,"l":4.37,"n":183,"o":4.385,"t":"2026-10-14T18:15:00Z","v":11334,"vw":4.378018},{"c":4.35,"h":4.375,"l":4.345,"n":393,"o":4.375,"t":"2026-10-14T18:30:00Z","v":36339,"vw":4.356903},{"c":4.35,"h":4.355,"l":4.34,"n":312,"o":4.35,"t":"2026-10-14T18:45:00Z","v":17871,"vw":4.349108},{"c":4.335,"h":4.345,"l":4.325,"n":316,"o":4.345,"t":"2026-10-14T19:00:00Z","v":28648,"vw":4.334581},{"c":4.345,"h":4.355,"l":4.325,"n":437,"o":4.335,"t":"2026-10-14T19:15:00Z","v":42210,"vw":4.338993},{"c":4.335,"h":4.355,"l":4.315,"n":642,"o":4.35,"t":"2026-10-14T19:30:00Z","v":68988,"vw":4.334268},{"c":4.375,"h":4.38,"l":4.33,"n":1570,"o":4.3311,"t":"2026-10-14T19:45:00Z","v":235722,"vw":4.358079},{"c":4.33,"h":4.36,"l":4.33,"n":16,"o":4.36,"t":"2026-10-14T20:00:00Z","v":103293,"vw":4.359961},{"c":4.352,"h":4.36,"l":4.352,"n":2,"o":4.36,"t":"2026-10-14T20:30:00Z","v":684,"vw":4.356},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-14T20:45:00Z","v":500,"vw":4.29},{"c":4.38,"h":4.48,"l":4.38,"n":37,"o":4.43,"t":"2026-10-14T23:00:00Z","v":2125,"vw":4.425318},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-14T23:45:00Z","v":100,"vw":4.43},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-15T09:00:00Z","v":100,"vw":4.75},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-15T10:00:00Z","v":100,"vw":4.66},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-15T10:30:00Z","v":100,"vw":4.52},{"c":4.49,"h":4.49,"l":4.38,"n":9,"o":4.38,"t":"2026-10-15T11:15:00Z","v":655,"vw":4.403636},{"c":4.38,"h":4.4,"l":4.38,"n":5,"o":4.4,"t":"2026-10-15T11:30:00Z","v":318,"vw":4.39},{"c":4.4439,"h":4.4439,"l":4.38,"n":2,"o":4.38,"t":"2026-10-15T11:45:00Z","v":200,"vw":4.41195},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-15T12:00:00Z","v":100,"vw":4.39},{"c":4.4465,"h":4.4504,"l":4.4,"n":6,"o":4.4,"t":"2026-10-15T12:15:00Z","v":850,"vw":4.4171},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-15T12:45:00Z","v":100,"vw":4.4},{"c":4.39,"h":4.4584,"l":4.39,"n":5,"o":4.4449,"t":"2026-10-15T13:15:00Z","v":3780,"vw":4.435658},{"c":4.51,"h":4.52,"l":4.35,"n":407,"o":4.39,"t":"2026-10-15T13:30:00Z","v":137210,"vw":4.44499},{"c":4.52,"h":4.56,"l":4.5,"n":290,"o":4.52,"t":"2026-10-15T13:45:00Z","v":86290,"vw":4.534938},{"c":4.535,"h":4.55,"l":4.51,"n":528,"o":4.52,"t":"2026-10-15T14:00:00Z","v":46761,"vw":4.529045},{"c":4.63,"h":4.63,"l":4.4982,"n":451,"o":4.53,"t":"2026-10-15T14:15:00Z","v":53677,"vw":4.556578},{"c":4.7114,"h":4.7212,"l":4.63,"n":846,"o":4.63,"t":"2026-10-15T14:30:00Z","v":106669,"vw":4.672493},{"c":4.685,"h":4.715,"l":4.65,"n":448,"o":4.715,"t":"2026-10-15T14:45:00Z","v":37502,"vw":4.677382},{"c":4.755,"h":4.785,"l":4.68,"n":368,"o":4.68,"t":"2026-10-15T15:00:00Z","v":43347,"vw":4.727977},{"c":4.72,"h":4.78,"l":4.72,"n":273,"o":4.755,"t":"2026-10-15T15:15:00Z","v":22753,"vw":4.745956},{"c":4.705,"h":4.73,"l":4.6983,"n":209,"o":4.73,"t":"2026-10-15T15:30:00Z","v":15701,"vw":4.7094},{"c":4.72,"h":4.74,"l":4.705,"n":191,"o":4.705,"t":"2026-10-15T15:45:00Z","v":12624,"vw":4.723332},{"c":4.7,"h":4.72,"l":4.685,"n":491,"o":4.72,"t":"2026-10-15T16:00:00Z","v":83296,"vw":4.693491},{"c":4.71,"h":4.71,"l":4.68,"n":233,"o":4.7,"t":"2026-10-15T16:15:00Z","v":11205,"vw":4.693859},{"c":4.72,"h":4.725,"l":4.7,"n":255,"o":4.71,"t":"2026-10-15T16:30:00Z","v":19216,"vw":4.708821},{"c":4.715,"h":4.725,"l":4.71,"n":169,"o":4.725,"t":"2026-10-15T16:45:00Z","v":10506,"vw":4.717978},{"c":4.72,"h":4.72,"l":4.705,"n":242,"o":4.715,"t":"2026-10-15T17:00:00Z","v":10069,"vw":4.711061},{"c":4.71,"h":4.72,"l":4.71,"n":205,"o":4.715,"t":"2026-10-15T17:15:00Z","v":7884,"vw":4.715644},{"c":4.69,"h":4.725,"l":4.68,"n":497,"o":4.715,"t":"2026-10-15T17:30:00Z","v":48798,"vw":4.705365},{"c":4.695,"h":4.7,"l":4.68,"n":152,"o":4.6812,"t":"2026-10-15T17:45:00Z","v":10406,"vw":4.691104},{"c":4.67,"h":4.695,"l":4.67,"n":409,"o":4.695,"t":"2026-10-15T18:00:00Z","v":20413,"vw":4.682059},{"c":4.655,"h":4.675,"l":4.65,"n":342,"o":4.67,"t":"2026-10-15T18:15:00Z","v":11409,"vw":4.664033},{"c":4.655,"h":4.67,"l":4.65,"n":342,"o":4.655,"t":"2026-10-15T18:30:00Z","v":18462,"vw":4.659653},{"c":4.68,"h":4.68,"l":4.65,"n":274,"o":4.655,"t":"2026-10-15T18:45:00Z","v":18201,"vw":4.668371},{"c":4.695,"h":4.695,"l":4.66,"n":355,"o":4.675,"t":"2026-10-15T19:00:00Z","v":26763,"vw":4.674717},{"c":4.705,"h":4.725,"l":4.66,"n":702,"o":4.695,"t":"2026-10-15T19:15:00Z","v":75793,"vw":4.696831},{"c":4.745,"h":4.765,"l":4.705,"n":585,"o":4.705,"t":"2026-10-15T19:30:00Z","v":53190,"vw":4.740374},{"c":4.65,"h":4.7401,"l":4.63,"n":1761,"o":4.7401,"t":"2026-10-15T19:45:00Z","v":290757,"vw":4.676308},{"c":4.66,"h":4.66,"l":4.65,"n":11,"o":4.65,"t":"2026-10-15T20:00:00Z","v":83173,"vw":4.650271},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-16T11:45:00Z","v":100,"vw":4.63},{"c":4.57,"h":4.66,"l":4.565,"n":122,"o":4.66,"t":"2026-10-16T13:30:00Z","v":21548,"vw":4.620977},{"c":4.54,"h":4.56,"l":4.51,"n":214,"o":4.56,"t":"2026-10-16T13:45:00Z","v":23801,"vw":4.547276},{"c":4.56,"h":4.57,"l":4.54,"n":186,"o":4.545,"t":"2026-10-16T14:00:00Z","v":16530,"vw":4.554692},{"c":4.56,"h":4.57,"l":4.545,"n":133,"o":4.56,"t":"2026-10-16T14:15:00Z","v":6554,"vw":4.555031},{"c":4.55,"h":4.575,"l":4.5325,"n":359,"o":4.555,"t":"2026-10-16T14:30:00Z","v":42941,"vw":4.549775},{"c":4.535,"h":4.55,"l":4.53,"n":113,"o":4.545,"t":"2026-10-16T14:45:00Z","v":6406,"vw":4.541816},{"c":4.48,"h":4.53,"l":4.48,"n":192,"o":4.53,"t":"2026-10-16T15:00:00Z","v":13143,"vw":4.501099},{"c":4.445,"h":4.48,"l":4.43,"n":207,"o":4.47,"t":"2026-10-16T15:15:00Z","v":23999,"vw":4.459883},{"c":4.45,"h":4.465,"l":4.44,"n":201,"o":4.445,"t":"2026-10-16T15:30:00Z","v":24844,"vw":4.449862},{"c":4.47,"h":4.489,"l":4.46,"n":205,"o":4.46,"t":"2026-10-16T15:45:00Z","v":34666,"vw":4.479691},{"c":4.455,"h":4.47,"l":4.455,"n":129,"o":4.46,"t":"2026-10-16T16:00:00Z","v":10161,"vw":4.458217},{"c":4.44,"h":4.465,"l":4.44,"n":219,"o":4.46,"t":"2026-10-16T16:15:00Z","v":33647,"vw":4.451591},{"c":4.42,"h":4.445,"l":4.42,"n":196,"o":4.435,"t":"2026-10-16T16:30:00Z","v":23602,"vw":4.441594},{"c":4.415,"h":4.425,"l":4.41,"n":110,"o":4.415,"t":"2026-10-16T16:45:00Z","v":7434,"vw":4.418047},{"c":4.405,"h":4.4181,"l":4.395,"n":181,"o":4.4181,"t":"2026-10-16T17:00:00Z","v":71237,"vw":4.400256},{"c":4.425,"h":4.425,"l":4.39,"n":294,"o":4.405,"t":"2026-10-16T17:15:00Z","v":24732,"vw":4.406252},{"c":4.415,"h":4.435,"l":4.41,"n":177,"o":4.425,"t":"2026-10-16T17:30:00Z","v":12384,"vw":4.42166},{"c":4.41,"h":4.42,"l":4.39,"n":140,"o":4.415,"t":"2026-10-16T17:45:00Z","v":13362,"vw":4.401543},{"c":4.405,"h":4.405,"l":4.395,"n":146,"o":4.4,"t":"2026-10-16T18:00:00Z","v":15027,"vw":4.399546},{"c":4.41,"h":4.425,"l":4.39,"n":243,"o":4.4,"t":"2026-10-16T18:15:00Z","v":39534,"vw":4.403779},{"c":4.415,"h":4.42,"l":4.4,"n":161,"o":4.4,"t":"2026-10-16T18:30:00Z","v":20565,"vw":4.409231},{"c":4.415,"h":4.42,"l":4.405,"n":231,"o":4.41,"t":"2026-10-16T18:45:00Z","v":36809,"vw":4.408613},{"c":4.415,"h":4.42,"l":4.4,"n":272,"o":4.41,"t":"2026-10-16T19:00:00Z","v":15167,"vw":4.408193},{"c":4.415,"h":4.42,"l":4.395,"n":228,"o":4.415,"t":"2026-10-16T19:15:00Z","v":21652,"vw":4.408736},{"c":4.395,"h":4.415,"l":4.39,"n":316,"o":4.41,"t":"2026-10-16T19:30:00Z","v":22627,"vw":4.401819},{"c":4.44,"h":4.44,"l":4.39,"n":1160,"o":4.395,"t":"2026-10-16T19:45:00Z","v":140652,"vw":4.418759},{"c":4.43,"h":4.44,"l":4.43,"n":10,"o":4.43,"t":"2026-10-16T20:00:00Z","v":89996,"vw":4.43006},{"c":4.43,"h":4.49,"l":4.43,"n":154,"o":4.47,"t":"2026-10-19T13:30:00Z","v":26273,"vw":4.471821},{"c":4.425,"h":4.425,"l":4.425,"n":8,"o":4.425,"t":"2026-10-19T13:45:00Z","v":573,"vw":4.425},{"c":4.42,"h":4.44,"l":4.42,"n":137,"o":4.43,"t":"2026-10-19T14:00:00Z","v":7786,"vw":4.431185},{"c":4.37,"h":4.44,"l":4.37,"n":716,"o":4.42,"t":"2026-10-19T14:15:00Z","v":199230,"vw":4.399443},{"c":4.345,"h":4.37,"l":4.32,"n":389,"o":4.37,"t":"2026-10-19T14:30:00Z","v":65994,"vw":4.340303},{"c":4.35,"h":4.365,"l":4.345,"n":186,"o":4.35,"t":"2026-10-19T14:45:00Z","v":27670,"vw":4.357876},{"c":4.365,"h":4.38,"l":4.345,"n":276,"o":4.35,"t":"2026-10-19T15:00:00Z","v":36114,"vw":4.359987},{"c":4.36,"h":4.37,"l":4.3501,"n":94,"o":4.36,"t":"2026-10-19T15:15:00Z","v":9842,"vw":4.36358},{"c":4.365,"h":4.37,"l":4.355,"n":179,"o":4.3686,"t":"2026-10-19T15:30:00Z","v":12900,"vw":4.362728},{"c":4.365,"h":4.3688,"l":4.355,"n":170,"o":4.36,"t":"2026-10-19T15:45:00Z","v":17840,"vw":4.362136},{"c":4.365,"h":4.365,"l":4.345,"n":155,"o":4.365,"t":"2026-10-19T16:00:00Z","v":15571,"vw":4.354759},{"c":4.385,"h":4.39,"l":4.36,"n":189,"o":4.37,"t":"2026-10-19T16:15:00Z","v":22116,"vw":4.377548},{"c":4.405,"h":4.415,"l":4.385,"n":162,"o":4.385,"t":"2026-10-19T16:30:00Z","v":12862,"vw":4.400338},{"c":4.415,"h":4.42,"l":4.39,"n":242,"o":4.405,"t":"2026-10-19T16:45:00Z","v":20477,"vw":4.408113},{"c":4.425,"h":4.43,"l":4.415,"n":194,"o":4.42,"t":"2026-10-19T17:00:00Z","v":10974,"vw":4.421836},{"c":4.445,"h":4.45,"l":4.425,"n":242,"o":4.425,"t":"2026-10-19T17:15:00Z","v":18556,"vw":4.438661},{"c":4.425,"h":4.45,"l":4.415,"n":152,"o":4.445,"t":"2026-10-19T17:30:00Z","v":18489,"vw":4.431681},{"c":4.415,"h":4.425,"l":4.395,"n":208,"o":4.425,"t":"2026-10-19T17:45:00Z","v":28273,"vw":4.407414},{"c":4.405,"h":4.415,"l":4.395,"n":187,"o":4.415,"t":"2026-10-19T18:00:00Z","v":17356,"vw":4.407349},{"c":4.405,"h":4.406,"l":4.395,"n":155,"o":4.405,"t":"2026-10-19T18:15:00Z","v":15030,"vw":4.39869},{"c":4.41,"h":4.41,"l":4.405,"n":189,"o":4.405,"t":"2026-10-19T18:30:00Z","v":27633,"vw":4.406619},{"c":4.415,"h":4.415,"l":4.4,"n":382,"o":4.41,"t":"2026-10-19T18:45:00Z","v":61005,"vw":4.411924},{"c":4.415,"h":4.415,"l":4.41,"n":84,"o":4.415,"t":"2026-10-19T19:00:00Z","v":5636,"vw":4.413862},{"c":4.3999,"h":4.415,"l":4.39,"n":386,"o":4.415,"t":"2026-10-19T19:15:00Z","v":36927,"vw":4.40045},{"c":4.405,"h":4.4099,"l":4.4,"n":254,"o":4.4,"t":"2026-10-19T19:30:00Z","v":13038,"vw":4.403404},{"c":4.415,"h":4.42,"l":4.385,"n":1249,"o":4.41,"t":"2026-10-19T19:45:00Z","v":175623,"vw":4.409137},{"c":4.41,"h":4.41,"l":4.41,"n":8,"o":4.41,"t":"2026-10-19T20:00:00Z","v":70802,"vw":4.41},{"c":4.535,"h":4.538,"l":4.4,"n":449,"o":4.47,"t":"2026-10-20T13:30:00Z","v":66782,"vw":4.471925},{"c":4.59,"h":4.595,"l":4.54,"n":349,"o":4.54,"t":"2026-10-20T13:45:00Z","v":31370,"vw":4.564296},{"c":4.585,"h":4.588,"l":4.57,"n":218,"o":4.585,"t":"2026-10-20T14:00:00Z","v":21048,"vw":4.57838},{"c":4.58,"h":4.6083,"l":4.575,"n":216,"o":4.59,"t":"2026-10-20T14:15:00Z","v":18765,"vw":4.595117},{"c":4.62,"h":4.62,"l":4.575,"n":326,"o":4.575,"t":"2026-10-20T14:30:00Z","v":39585,"vw":4.600663},{"c":4.595,"h":4.62,"l":4.585,"n":349,"o":4.615,"t":"2026-10-20T14:45:00Z","v":36823,"vw":4.597664},{"c":4.57,"h":4.6,"l":4.57,"n":238,"o":4.595,"t":"2026-10-20T15:00:00Z","v":16577,"vw":4.591943},{"c":4.57,"h":4.575,"l":4.55,"n":242,"o":4.555,"t":"2026-10-20T15:15:00Z","v":27941,"vw":4.561261},{"c":4.555,"h":4.57,"l":4.545,"n":731,"o":4.57,"t":"2026-10-20T15:30:00Z","v":71738,"vw":4.553451},{"c":4.54,"h":4.555,"l":4.53,"n":306,"o":4.555,"t":"2026-10-20T15:45:00Z","v":40727,"vw":4.545559},{"c":4.51,"h":4.535,"l":4.51,"n":94,"o":4.535,"t":"2026-10-20T16:00:00Z","v":7166,"vw":4.521323},{"c":4.585,"h":4.585,"l":4.495,"n":365,"o":4.515,"t":"2026-10-20T16:15:00Z","v":100819,"vw":4.528794},{"c":4.61,"h":4.635,"l":4.57,"n":915,"o":4.585,"t":"2026-10-20T16:30:00Z","v":218295,"vw":4.600899},{"c":4.575,"h":4.61,"l":4.57,"n":249,"o":4.605,"t":"2026-10-20T16:45:00Z","v":37139,"vw":4.588786},{"c":4.585,"h":4.59,"l":4.57,"n":167,"o":4.575,"t":"2026-10-20T17:00:00Z","v":20536,"vw":4.582331},{"c":4.56,"h":4.59,"l":4.56,"n":389,"o":4.585,"t":"2026-10-20T17:15:00Z","v":72878,"vw":4.585686},{"c":4.575,"h":4.58,"l":4.56,"n":228,"o":4.56,"t":"2026-10-20T17:30:00Z","v":28342,"vw":4.575835},{"c":4.58,"h":4.585,"l":4.57,"n":163,"o":4.57,"t":"2026-10-20T17:45:00Z","v":33320,"vw":4.580052},{"c":4.575,"h":4.5798,"l":4.57,"n":77,"o":4.57,"t":"2026-10-20T18:00:00Z","v":7546,"vw":4.571536},{"c":4.57,"h":4.5775,"l":4.57,"n":122,"o":4.575,"t":"2026-10-20T18:15:00Z","v":14370,"vw":4.573004},{"c":4.565,"h":4.58,"l":4.565,"n":225,"o":4.57,"t":"2026-10-20T18:30:00Z","v":24403,"vw":4.570107},{"c":4.59,"h":4.5988,"l":4.57,"n":257,"o":4.57,"t":"2026-10-20T18:45:00Z","v":40176,"vw":4.57777},{"c":4.6,"h":4.605,"l":4.59,"n":195,"o":4.595,"t":"2026-10-20T19:00:00Z","v":14455,"vw":4.600307},{"c":4.5844,"h":4.6,"l":4.57,"n":175,"o":4.6,"t":"2026-10-20T19:15:00Z","v":20278,"vw":4.583957},{"c":4.615,"h":4.625,"l":4.58,"n":459,"o":4.585,"t":"2026-10-20T19:30:00Z","v":98722,"vw":4.599767},{"c":4.61,"h":4.645,"l":4.595,"n":1237,"o":4.615,"t":"2026-10-20T19:45:00Z","v":187611,"vw":4.625142},{"c":4.6,"h":4.6,"l":4.6,"n":14,"o":4.6,"t":"2026-10-20T20:00:00Z","v":77109,"vw":4.6},{"c":4.564,"h":4.564,"l":4.564,"n":1,"o":4.564,"t":"2026-10-20T21:15:00Z","v":5000,"vw":4.564},{"c":4.562,"h":4.562,"l":4.562,"n":1,"o":4.562,"t":"2026-10-20T21:30:00Z","v":5000,"vw":4.562},{"c":4.63,"h":4.67,"l":4.58,"n":170,"o":4.62,"t":"2026-10-21T13:30:00Z","v":39975,"vw":4.628462},{"c":4.62,"h":4.665,"l":4.615,"n":286,"o":4.64,"t":"2026-10-21T13:45:00Z","v":28347,"vw":4.645476},{"c":4.625,"h":4.64,"l":4.58,"n":405,"o":4.62,"t":"2026-10-21T14:00:00Z","v":26716,"vw":4.610948},{"c":4.625,"h":4.64,"l":4.605,"n":334,"o":4.625,"t":"2026-10-21T14:15:00Z","v":29528,"vw":4.618754},{"c":4.625,"h":4.645,"l":4.62,"n":254,"o":4.625,"t":"2026-10-21T14:30:00Z","v":12447,"vw":4.630989},{"c":4.615,"h":4.625,"l":4.6,"n":340,"o":4.625,"t":"2026-10-21T14:45:00Z","v":29269,"vw":4.612523},{"c":4.605,"h":4.61,"l":4.585,"n":308,"o":4.61,"t":"2026-10-21T15:00:00Z","v":21892,"vw":4.597396},{"c":4.595,"h":4.61,"l":4.595,"n":208,"o":4.605,"t":"2026-10-21T15:15:00Z","v":17119,"vw":4.60075},{"c":4.57,"h":4.5902,"l":4.565,"n":216,"o":4.5902,"t":"2026-10-21T15:30:00Z","v":15911,"vw":4.579031},{"c":4.545,"h":4.58,"l":4.54,"n":244,"o":4.56,"t":"2026-10-21T15:45:00Z","v":21117,"vw":4.55904},{"c":4.53,"h":4.545,"l":4.53,"n":203,"o":4.54,"t":"2026-10-21T16:00:00Z","v":17523,"vw":4.538758},{"c":4.535,"h":4.54,"l":4.53,"n":166,"o":4.535,"t":"2026-10-21T16:15:00Z","v":8813,"vw":4.533188},{"c":4.535,"h":4.555,"l":4.53,"n":277,"o":4.535,"t":"2026-10-21T16:30:00Z","v":28060,"vw":4.542581},{"c":4.545,"h":4.545,"l":4.535,"n":165,"o":4.535,"t":"2026-10-21T16:45:00Z","v":8832,"vw":4.541629},{"c":4.54,"h":4.5474,"l":4.535,"n":184,"o":4.545,"t":"2026-10-21T17:00:00Z","v":12271,"vw":4.539844},{"c":4.52,"h":4.535,"l":4.52,"n":93,"o":4.53,"t":"2026-10-21T17:15:00Z","v":4262,"vw":4.525681},{"c":4.545,"h":4.545,"l":4.52,"n":224,"o":4.525,"t":"2026-10-21T17:30:00Z","v":15181,"vw":4.535223},{"c":4.53,"h":4.545,"l":4.525,"n":206,"o":4.54,"t":"2026-10-21T17:45:00Z","v":16292,"vw":4.537702},{"c":4.54,"h":4.54,"l":4.525,"n":236,"o":4.53,"t":"2026-10-21T18:00:00Z","v":15289,"vw":4.530453},{"c":4.56,"h":4.56,"l":4.535,"n":153,"o":4.535,"t":"2026-10-21T18:15:00Z","v":13468,"vw":4.543543},{"c":4.555,"h":4.56,"l":4.555,"n":91,"o":4.555,"t":"2026-10-21T18:30:00Z","v":3439,"vw":4.556172},{"c":4.525,"h":4.555,"l":4.525,"n":301,"o":4.555,"t":"2026-10-21T18:45:00Z","v":22480,"vw":4.539387},{"c":4.515,"h":4.53,"l":4.505,"n":220,"o":4.525,"t":"2026-10-21T19:00:00Z","v":18088,"vw":4.515365},{"c":4.545,"h":4.545,"l":4.51,"n":168,"o":4.515,"t":"2026-10-21T19:15:00Z","v":9656,"vw":4.527238},{"c":4.525,"h":4.54,"l":4.52,"n":192,"o":4.54,"t":"2026-10-21T19:30:00Z","v":12606,"vw":4.532321},{"c":4.52,"h":4.54,"l":4.5,"n":853,"o":4.525,"t":"2026-10-21T19:45:00Z","v":95577,"vw":4.516134},{"c":4.52,"h":4.52,"l":4.51,"n":14,"o":4.51,"t":"2026-10-21T20:00:00Z","v":87132,"vw":4.510056},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-22T08:00:00Z","v":410,"vw":4.1},{"c":4.38,"h":4.38,"l":4.38,"n":29,"o":4.38,"t":"2026-10-22T08:15:00Z","v":237,"vw":4.38},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-22T11:00:00Z","v":250,"vw":4.53},{"c":4.55,"h":4.57,"l":4.45,"n":108,"o":4.46,"t":"2026-10-22T13:30:00Z","v":16562,"vw":4.500989},{"c":4.61,"h":4.61,"l":4.555,"n":91,"o":4.555,"t":"2026-10-22T13:45:00Z","v":16506,"vw":4.596568},{"c":4.555,"h":4.61,"l":4.555,"n":174,"o":4.608,"t":"2026-10-22T14:00:00Z","v":12344,"vw":4.58137},{"c":4.5,"h":4.555,"l":4.5,"n":302,"o":4.55,"t":"2026-10-22T14:15:00Z","v":39691,"vw":4.527692},{"c":4.5086,"h":4.51,"l":4.465,"n":618,"o":4.495,"t":"2026-10-22T14:30:00Z","v":77683,"vw":4.475869},{"c":4.48,"h":4.51,"l":4.475,"n":197,"o":4.505,"t":"2026-10-22T14:45:00Z","v":18202,"vw":4.485507},{"c":4.465,"h":4.48,"l":4.45,"n":335,"o":4.48,"t":"2026-10-22T15:00:00Z","v":59389,"vw":4.465167},{"c":4.49,"h":4.49,"l":4.465,"n":258,"o":4.47,"t":"2026-10-22T15:15:00Z","v":40946,"vw":4.483764},{"c":4.47,"h":4.49,"l":4.47,"n":86,"o":4.49,"t":"2026-10-22T15:30:00Z","v":5474,"vw":4.482957},{"c":4.475,"h":4.475,"l":4.465,"n":165,"o":4.475,"t":"2026-10-22T15:45:00Z","v":19723,"vw":4.466508},{"c":4.46,"h":4.475,"l":4.46,"n":32,"o":4.475,"t":"2026-10-22T16:00:00Z","v":3189,"vw":4.468412},{"c":4.465,"h":4.47,"l":4.46,"n":74,"o":4.46,"t":"2026-10-22T16:15:00Z","v":28039,"vw":4.463826},{"c":4.43,"h":4.47,"l":4.425,"n":261,"o":4.465,"t":"2026-10-22T16:30:00Z","v":29951,"vw":4.454841},{"c":4.42,"h":4.425,"l":4.4,"n":221,"o":4.425,"t":"2026-10-22T16:45:00Z","v":61870,"vw":4.413535},{"c":4.415,"h":4.415,"l":4.38,"n":157,"o":4.41,"t":"2026-10-22T17:00:00Z","v":11915,"vw":4.399842},{"c":4.415,"h":4.4199,"l":4.4,"n":127,"o":4.415,"t":"2026-10-22T17:15:00Z","v":9118,"vw":4.413599},{"c":4.43,"h":4.435,"l":4.41,"n":163,"o":4.4196,"t":"2026-10-22T17:30:00Z","v":18375,"vw":4.423948},{"c":4.425,"h":4.435,"l":4.425,"n":88,"o":4.435,"t":"2026-10-22T17:45:00Z","v":4195,"vw":4.431321},{"c":4.42,"h":4.425,"l":4.415,"n":130,"o":4.425,"t":"2026-10-22T18:00:00Z","v":6201,"vw":4.419868},{"c":4.44,"h":4.455,"l":4.42,"n":260,"o":4.42,"t":"2026-10-22T18:15:00Z","v":20988,"vw":4.431803},{"c":4.435,"h":4.445,"l":4.435,"n":104,"o":4.44,"t":"2026-10-22T18:30:00Z","v":6294,"vw":4.437809},{"c":4.445,"h":4.448,"l":4.425,"n":167,"o":4.43,"t":"2026-10-22T18:45:00Z","v":12182,"vw":4.433354},{"c":4.455,"h":4.455,"l":4.435,"n":140,"o":4.44,"t":"2026-10-22T19:00:00Z","v":7489,"vw":4.446684},{"c":4.44,"h":4.455,"l":4.44,"n":103,"o":4.455,"t":"2026-10-22T19:15:00Z","v":7880,"vw":4.449436},{"c":4.425,"h":4.44,"l":4.425,"n":212,"o":4.44,"t":"2026-10-22T19:30:00Z","v":14625,"vw":4.433512},{"c":4.465,"h":4.47,"l":4.41,"n":894,"o":4.42,"t":"2026-10-22T19:45:00Z","v":95991,"vw":4.452368},{"c":4.47,"h":4.47,"l":4.47,"n":14,"o":4.47,"t":"2026-10-22T20:00:00Z","v":62713,"vw":4.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.07696864833240448,"strike":5.980313516675955,"iv":0.8754855761947187,"gamma":0.2113415476643611,"theta":-0.004482584632391276,"vega":0.0029189816208224076,"rho":0.0004594443185998298,"breakevenPct":35.509668120992394},{"delta":0.2,"premium":0.10424749522910333,"strike":5.707525047708967,"iv":0.8300951186198471,"gamma":0.2649246575894077,"theta":-0.004840906339352547,"vega":0.003374148691549536,"rho":0.0006123483006743467,"breakevenPct":30.01728283977786},{"delta":0.25,"premium":0.13152634212580216,"strike":5.434736578741978,"iv":0.7847046610449757,"gamma":0.31850776751445425,"theta":-0.0051992280463138175,"vega":0.0038293157622766643,"rho":0.0007652522827488635,"breakevenPct":24.524897558563325},{"delta":0.3,"premium":0.15880518902250101,"strike":5.16194810977499,"iv":0.7393142034701041,"gamma":0.3720908774395008,"theta":-0.005557549753275088,"vega":0.004284482833003793,"rho":0.0009181562648233803,"breakevenPct":19.032512277348793},{"delta":0.35,"premium":0.2913314675157317,"strike":5.25567355497963,"iv":1.0410482194902677,"gamma":0.38514162757284726,"theta":-0.00811690659160548,"vega":0.0045356309338232086,"rho":0.0009897133690009508,"breakevenPct":24.094072091618834},{"delta":0.4,"premium":0.5776340665656838,"strike":5.884910036408096,"iv":1.8499634893890513,"gamma":0.33897081706856363,"theta":-0.013892181184732434,"vega":0.00448868827802967,"rho":0.0009424150922726608,"breakevenPct":44.57593071529709},{"delta":0.45,"premium":0.8639366656156355,"strike":6.514146517836561,"iv":2.658878759287834,"gamma":0.29280000656428007,"theta":-0.019667455777859378,"vega":0.00444174562223613,"rho":0.0008951168155443709,"breakevenPct":65.05778933897534},{"delta":0.5,"premium":1.1502392646655875,"strike":7.143382999265027,"iv":3.4677940291866163,"gamma":0.24662919605999647,"theta":-0.025442730370986325,"vega":0.0043948029664425915,"rho":0.000847818538816081,"breakevenPct":85.53964796265358},{"delta":0.55,"premium":1.4365418637155394,"strike":7.772619480693493,"iv":4.2767092990854,"gamma":0.20045838555571285,"theta":-0.031218004964113276,"vega":0.004347860310649052,"rho":0.000800520262087791,"breakevenPct":106.02150658633184},{"delta":0.6,"premium":1.7228444627654909,"strike":8.401855962121957,"iv":5.085624568984182,"gamma":0.15428757505142932,"theta":-0.036993279557240216,"vega":0.004300917654855513,"rho":0.0007532219853595012,"breakevenPct":126.50336521001005},{"delta":0.65,"premium":2.009147061815443,"strike":9.031092443550424,"iv":5.894539838882965,"gamma":0.1081167645471457,"theta":-0.04276855415036717,"vega":0.004253974999061974,"rho":0.0007059237086312112,"breakevenPct":146.9852238336883},{"delta":0.7,"premium":2.2954496608653945,"strike":9.660328924978888,"iv":6.703455108781746,"gamma":0.06194595404286213,"theta":-0.04854382874349411,"vega":0.004207032343268435,"rho":0.0006586254319029213,"breakevenPct":167.4670824573665},{"delta":0.75,"premium":2.45,"strike":7.597741141178345,"iv":6.299096980383835,"gamma":0.04068292057896962,"theta":-0.043826062996362505,"vega":0.003980969204790711,"rho":0.0007145220615556941,"breakevenPct":124.78168101070125},{"delta":0.8,"premium":2.45,"strike":3.5921857222962346,"iv":4.652950391302059,"gamma":0.047938492213061,"theta":-0.02850518283698533,"vega":0.0035137156905063575,"rho":0.0008918381462754094,"breakevenPct":35.17194009611264},{"delta":0.85,"premium":2.5046573961784526,"strike":2.7267130191077382,"iv":3.731246137013886,"gamma":0.048026375755407566,"theta":-0.01936247489908828,"vega":0.0028744288272039204,"rho":0.0010263680915424602,"breakevenPct":17.03289519655909},{"delta":0.9,"premium":2.604273032108973,"strike":2.228634839455138,"iv":3.07451292621659,"gamma":0.04349373211813647,"theta":-0.012190613951143061,"vega":0.002150316953291217,"rho":0.0011250333049885456,"breakevenPct":8.118744330293312}],"put":[{"delta":0.3,"premium":2.2820582957206224,"strike":4.9053849553355615,"iv":4.149077416911473,"gamma":0.07091468234629669,"theta":-0.030895538464501552,"vega":0.004374159940927677,"rho":-0.0028824622477186352,"breakevenPct":41.312602693178086},{"delta":0.35,"premium":1.0616703535221377,"strike":4.423748332627,"iv":2.1192095378557045,"gamma":0.13954445779323754,"theta":-0.016626362040686446,"vega":0.004584020343758275,"rho":-0.0020943309212109167,"breakevenPct":24.785727536803964},{"delta":0.4,"premium":1.6115864525320298,"strike":5.0263961123638685,"iv":2.4124253197363266,"gamma":0.12814784640441038,"theta":-0.019616043580101397,"vega":0.0047482442503164815,"rho":-0.002708250140501376,"breakevenPct":23.606047878482354},{"delta":0.45,"premium":2.1615025515419215,"strike":5.629043892100736,"iv":2.7056411016169486,"gamma":0.11675123501558322,"theta":-0.02260572511951635,"vega":0.004912468156874688,"rho":-0.003322169359791834,"breakevenPct":22.426368220160747}]},"raw":{"call":[{"delta":0.15,"premium":0.07696864833240448,"strike":5.980313516675955,"iv":0.8754855761947187,"gamma":0.2113415476643611,"theta":-0.004482584632391276,"vega":0.0029189816208224076,"rho":0.0004594443185998298,"breakevenPct":35.509668120992394},{"delta":0.2,"premium":0.10424749522910333,"strike":5.707525047708967,"iv":0.8300951186198471,"gamma":0.2649246575894077,"theta":-0.004840906339352547,"vega":0.003374148691549536,"rho":0.0006123483006743467,"breakevenPct":30.01728283977786},{"delta":0.25,"premium":0.13152634212580216,"strike":5.434736578741978,"iv":0.7847046610449757,"gamma":0.31850776751445425,"theta":-0.0051992280463138175,"vega":0.0038293157622766643,"rho":0.0007652522827488635,"breakevenPct":24.524897558563325},{"delta":0.3,"premium":0.15880518902250101,"strike":5.16194810977499,"iv":0.7393142034701041,"gamma":0.3720908774395008,"theta":-0.005557549753275088,"vega":0.004284482833003793,"rho":0.0009181562648233803,"breakevenPct":19.032512277348793},{"delta":0.35,"premium":0.2913314675157317,"strike":5.25567355497963,"iv":1.0410482194902677,"gamma":0.38514162757284726,"theta":-0.00811690659160548,"vega":0.0045356309338232086,"rho":0.0009897133690009508,"breakevenPct":24.094072091618834},{"delta":0.4,"premium":0.5776340665656838,"strike":5.884910036408096,"iv":1.8499634893890513,"gamma":0.33897081706856363,"theta":-0.013892181184732434,"vega":0.00448868827802967,"rho":0.0009424150922726608,"breakevenPct":44.57593071529709},{"delta":0.45,"premium":0.8639366656156355,"strike":6.514146517836561,"iv":2.658878759287834,"gamma":0.29280000656428007,"theta":-0.019667455777859378,"vega":0.00444174562223613,"rho":0.0008951168155443709,"breakevenPct":65.05778933897534},{"delta":0.5,"premium":1.1502392646655875,"strike":7.143382999265027,"iv":3.4677940291866163,"gamma":0.24662919605999647,"theta":-0.025442730370986325,"vega":0.0043948029664425915,"rho":0.000847818538816081,"breakevenPct":85.53964796265358},{"delta":0.55,"premium":1.4365418637155394,"strike":7.772619480693493,"iv":4.2767092990854,"gamma":0.20045838555571285,"theta":-0.031218004964113276,"vega":0.004347860310649052,"rho":0.000800520262087791,"breakevenPct":106.02150658633184},{"delta":0.6,"premium":1.7228444627654909,"strike":8.401855962121957,"iv":5.085624568984182,"gamma":0.15428757505142932,"theta":-0.036993279557240216,"vega":0.004300917654855513,"rho":0.0007532219853595012,"breakevenPct":126.50336521001005},{"delta":0.65,"premium":2.009147061815443,"strike":9.031092443550424,"iv":5.894539838882965,"gamma":0.1081167645471457,"theta":-0.04276855415036717,"vega":0.004253974999061974,"rho":0.0007059237086312112,"breakevenPct":146.9852238336883},{"delta":0.7,"premium":2.2954496608653945,"strike":9.660328924978888,"iv":6.703455108781746,"gamma":0.06194595404286213,"theta":-0.04854382874349411,"vega":0.004207032343268435,"rho":0.0006586254319029213,"breakevenPct":167.4670824573665},{"delta":0.75,"premium":2.45,"strike":7.597741141178345,"iv":6.299096980383835,"gamma":0.04068292057896962,"theta":-0.043826062996362505,"vega":0.003980969204790711,"rho":0.0007145220615556941,"breakevenPct":124.78168101070125},{"delta":0.8,"premium":2.45,"strike":3.5921857222962346,"iv":4.652950391302059,"gamma":0.047938492213061,"theta":-0.02850518283698533,"vega":0.0035137156905063575,"rho":0.0008918381462754094,"breakevenPct":35.17194009611264},{"delta":0.85,"premium":2.5046573961784526,"strike":2.7267130191077382,"iv":3.731246137013886,"gamma":0.048026375755407566,"theta":-0.01936247489908828,"vega":0.0028744288272039204,"rho":0.0010263680915424602,"breakevenPct":17.03289519655909},{"delta":0.9,"premium":2.604273032108973,"strike":2.228634839455138,"iv":3.07451292621659,"gamma":0.04349373211813647,"theta":-0.012190613951143061,"vega":0.002150316953291217,"rho":0.0011250333049885456,"breakevenPct":8.118744330293312}],"put":[{"delta":0.3,"premium":2.2820582957206224,"strike":4.9053849553355615,"iv":4.149077416911473,"gamma":0.07091468234629669,"theta":-0.030895538464501552,"vega":0.004374159940927677,"rho":-0.0028824622477186352,"breakevenPct":41.312602693178086},{"delta":0.35,"premium":1.0616703535221377,"strike":4.423748332627,"iv":2.1192095378557045,"gamma":0.13954445779323754,"theta":-0.016626362040686446,"vega":0.004584020343758275,"rho":-0.0020943309212109167,"breakevenPct":24.785727536803964},{"delta":0.4,"premium":1.6115864525320298,"strike":5.0263961123638685,"iv":2.4124253197363266,"gamma":0.12814784640441038,"theta":-0.019616043580101397,"vega":0.0047482442503164815,"rho":-0.002708250140501376,"breakevenPct":23.606047878482354},{"delta":0.45,"premium":2.1615025515419215,"strike":5.629043892100736,"iv":2.7056411016169486,"gamma":0.11675123501558322,"theta":-0.02260572511951635,"vega":0.004912468156874688,"rho":-0.003322169359791834,"breakevenPct":22.426368220160747}]}},"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"}}