{"symbol":"BSBR","url":"https://intraalpha.com/companies/BSBR","capturedAt":"2026-10-22T21:06:27.083Z","state":"ready","quote":{"symbol":"BSBR","last_price":5.49,"prev_close":5.67,"regular_close":5.5,"change":-0.18,"change_pct":-3.1746,"regular_change":-0.17,"regular_change_pct":-2.9982,"extended_change":-0.01,"extended_change_pct":-0.1818,"bid":5.44,"ask":5.8,"bid_size":100,"ask_size":300,"volume":2874536,"vwap":5.502159,"open":5.56,"high":5.59,"low":5.465,"close":5.5,"trade_count":7798,"last_trade_at":"2026-10-22T20:45:30.529072439Z","last_quote_at":"2026-10-22T20:59:54.125525247Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:21.759044739-04:00","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":"BSBR","fetched_at":"2026-10-22T21:06:25.376001+00:00","name":"Banco Santander Brasil SA ADR","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Banco Santander (Brasil) SA offers various banking products and services to individuals, small and medium-sized companies and corporate clients in Brazil and internationally. The company is headquartered in So Paulo, Brazil.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":21040417000,"ebitda":null,"pe_ratio":17.03,"peg_ratio":0.418,"book_value":13.49,"dividend_per_share":1.071,"dividend_yield":0.0615,"eps":0.33,"revenue_ttm":48286806000,"gross_profit_ttm":47468474000,"profit_margin":0.287,"operating_margin_ttm":0.332,"return_on_assets_ttm":0.0111,"return_on_equity_ttm":0.112,"quarterly_earnings_growth":0.498,"quarterly_revenue_growth":0.288,"analyst_target_price":6.77,"analyst_number":1,"beta":0.142,"fifty_two_week_high":6.98,"fifty_two_week_low":4.852,"fifty_day_ma":5.76,"two_hundred_day_ma":5.87,"shares_outstanding":3743846000,"forward_pe":5.98,"price_to_sales":0.436,"price_to_book":1.767,"ev_to_revenue":2.889,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:25.376001+00:00"},"optionObservedAt":"2026-10-22T19:55:03.204Z","bars":[{"c":5.56,"h":5.63,"l":5.55,"n":237,"o":5.59,"t":"2026-10-15T13:30:00Z","v":53585,"vw":5.571628},{"c":5.58,"h":5.58,"l":5.56,"n":75,"o":5.56,"t":"2026-10-15T13:35:00Z","v":17685,"vw":5.572166},{"c":5.575,"h":5.59,"l":5.575,"n":55,"o":5.5856,"t":"2026-10-15T13:40:00Z","v":13010,"vw":5.579734},{"c":5.59,"h":5.59,"l":5.57,"n":65,"o":5.575,"t":"2026-10-15T13:45:00Z","v":18685,"vw":5.577718},{"c":5.5913,"h":5.61,"l":5.5913,"n":50,"o":5.595,"t":"2026-10-15T13:50:00Z","v":16677,"vw":5.600425},{"c":5.595,"h":5.595,"l":5.595,"n":30,"o":5.595,"t":"2026-10-15T13:55:00Z","v":4738,"vw":5.595},{"c":5.6,"h":5.6,"l":5.59,"n":42,"o":5.59,"t":"2026-10-15T14:00:00Z","v":3943,"vw":5.596416},{"c":5.6,"h":5.605,"l":5.6,"n":51,"o":5.605,"t":"2026-10-15T14:05:00Z","v":6257,"vw":5.602385},{"c":5.59,"h":5.6,"l":5.59,"n":74,"o":5.595,"t":"2026-10-15T14:10:00Z","v":7078,"vw":5.594857},{"c":5.605,"h":5.605,"l":5.585,"n":144,"o":5.59,"t":"2026-10-15T14:15:00Z","v":32763,"vw":5.595304},{"c":5.605,"h":5.61,"l":5.6,"n":61,"o":5.61,"t":"2026-10-15T14:20:00Z","v":4071,"vw":5.606353},{"c":5.6,"h":5.61,"l":5.6,"n":61,"o":5.6051,"t":"2026-10-15T14:25:00Z","v":8716,"vw":5.604151},{"c":5.615,"h":5.615,"l":5.605,"n":68,"o":5.605,"t":"2026-10-15T14:30:00Z","v":7918,"vw":5.607549},{"c":5.635,"h":5.635,"l":5.615,"n":84,"o":5.615,"t":"2026-10-15T14:35:00Z","v":10423,"vw":5.624649},{"c":5.64,"h":5.645,"l":5.635,"n":228,"o":5.635,"t":"2026-10-15T14:40:00Z","v":93688,"vw":5.639986},{"c":5.645,"h":5.65,"l":5.635,"n":83,"o":5.645,"t":"2026-10-15T14:45:00Z","v":26103,"vw":5.63978},{"c":5.65,"h":5.65,"l":5.64,"n":30,"o":5.645,"t":"2026-10-15T14:50:00Z","v":6678,"vw":5.641068},{"c":5.645,"h":5.645,"l":5.64,"n":39,"o":5.645,"t":"2026-10-15T14:55:00Z","v":2454,"vw":5.644735},{"c":5.645,"h":5.645,"l":5.64,"n":59,"o":5.645,"t":"2026-10-15T15:00:00Z","v":5737,"vw":5.644795},{"c":5.65,"h":5.655,"l":5.645,"n":109,"o":5.645,"t":"2026-10-15T15:05:00Z","v":30796,"vw":5.650087},{"c":5.645,"h":5.645,"l":5.645,"n":42,"o":5.645,"t":"2026-10-15T15:10:00Z","v":2749,"vw":5.645},{"c":5.64,"h":5.645,"l":5.64,"n":79,"o":5.645,"t":"2026-10-15T15:15:00Z","v":23549,"vw":5.642081},{"c":5.635,"h":5.64,"l":5.635,"n":49,"o":5.64,"t":"2026-10-15T15:20:00Z","v":8926,"vw":5.639233},{"c":5.62,"h":5.635,"l":5.62,"n":103,"o":5.63,"t":"2026-10-15T15:25:00Z","v":58866,"vw":5.631701},{"c":5.62,"h":5.625,"l":5.615,"n":87,"o":5.62,"t":"2026-10-15T15:30:00Z","v":36421,"vw":5.619924},{"c":5.625,"h":5.63,"l":5.625,"n":9,"o":5.63,"t":"2026-10-15T15:35:00Z","v":861,"vw":5.626731},{"c":5.615,"h":5.62,"l":5.615,"n":54,"o":5.62,"t":"2026-10-15T15:40:00Z","v":24317,"vw":5.61944},{"c":5.605,"h":5.615,"l":5.605,"n":54,"o":5.615,"t":"2026-10-15T15:45:00Z","v":12434,"vw":5.609613},{"c":5.595,"h":5.605,"l":5.595,"n":41,"o":5.605,"t":"2026-10-15T15:50:00Z","v":7573,"vw":5.60067},{"c":5.595,"h":5.595,"l":5.59,"n":34,"o":5.595,"t":"2026-10-15T15:55:00Z","v":3497,"vw":5.593899},{"c":5.595,"h":5.595,"l":5.585,"n":104,"o":5.59,"t":"2026-10-15T16:00:00Z","v":26977,"vw":5.590511},{"c":5.591,"h":5.5951,"l":5.59,"n":108,"o":5.59,"t":"2026-10-15T16:05:00Z","v":31695,"vw":5.590983},{"c":5.595,"h":5.595,"l":5.595,"n":29,"o":5.595,"t":"2026-10-15T16:10:00Z","v":1629,"vw":5.595},{"c":5.61,"h":5.61,"l":5.595,"n":159,"o":5.595,"t":"2026-10-15T16:15:00Z","v":45175,"vw":5.603587},{"c":5.615,"h":5.615,"l":5.61,"n":14,"o":5.61,"t":"2026-10-15T16:20:00Z","v":2020,"vw":5.612364},{"c":5.615,"h":5.615,"l":5.615,"n":17,"o":5.615,"t":"2026-10-15T16:25:00Z","v":1004,"vw":5.615},{"c":5.605,"h":5.615,"l":5.605,"n":66,"o":5.615,"t":"2026-10-15T16:30:00Z","v":20046,"vw":5.610225},{"c":5.605,"h":5.61,"l":5.605,"n":109,"o":5.605,"t":"2026-10-15T16:35:00Z","v":34529,"vw":5.609707},{"c":5.605,"h":5.605,"l":5.605,"n":8,"o":5.605,"t":"2026-10-15T16:40:00Z","v":806,"vw":5.605},{"c":5.6,"h":5.605,"l":5.6,"n":23,"o":5.605,"t":"2026-10-15T16:45:00Z","v":1561,"vw":5.601785},{"c":5.595,"h":5.605,"l":5.595,"n":56,"o":5.605,"t":"2026-10-15T16:50:00Z","v":10792,"vw":5.599396},{"c":5.59,"h":5.6,"l":5.59,"n":57,"o":5.6,"t":"2026-10-15T16:55:00Z","v":10145,"vw":5.594018},{"c":5.585,"h":5.595,"l":5.585,"n":131,"o":5.595,"t":"2026-10-15T17:00:00Z","v":71014,"vw":5.590866},{"c":5.585,"h":5.59,"l":5.585,"n":16,"o":5.59,"t":"2026-10-15T17:05:00Z","v":718,"vw":5.587778},{"c":5.585,"h":5.588,"l":5.585,"n":46,"o":5.585,"t":"2026-10-15T17:10:00Z","v":5991,"vw":5.585127},{"c":5.585,"h":5.585,"l":5.585,"n":38,"o":5.585,"t":"2026-10-15T17:15:00Z","v":2519,"vw":5.585},{"c":5.585,"h":5.585,"l":5.5811,"n":36,"o":5.5811,"t":"2026-10-15T17:20:00Z","v":7683,"vw":5.584432},{"c":5.585,"h":5.585,"l":5.58,"n":35,"o":5.585,"t":"2026-10-15T17:25:00Z","v":5225,"vw":5.581624},{"c":5.585,"h":5.585,"l":5.58,"n":66,"o":5.58,"t":"2026-10-15T17:30:00Z","v":8235,"vw":5.582553},{"c":5.59,"h":5.59,"l":5.585,"n":69,"o":5.59,"t":"2026-10-15T17:35:00Z","v":2619,"vw":5.58688},{"c":5.59,"h":5.595,"l":5.585,"n":117,"o":5.59,"t":"2026-10-15T17:40:00Z","v":37742,"vw":5.591001},{"c":5.58,"h":5.585,"l":5.58,"n":65,"o":5.585,"t":"2026-10-15T17:45:00Z","v":14550,"vw":5.580509},{"c":5.575,"h":5.575,"l":5.575,"n":38,"o":5.575,"t":"2026-10-15T17:50:00Z","v":3616,"vw":5.575},{"c":5.575,"h":5.58,"l":5.575,"n":90,"o":5.58,"t":"2026-10-15T17:55:00Z","v":29266,"vw":5.579977},{"c":5.58,"h":5.585,"l":5.575,"n":63,"o":5.575,"t":"2026-10-15T18:00:00Z","v":10409,"vw":5.579534},{"c":5.58,"h":5.58,"l":5.57,"n":80,"o":5.58,"t":"2026-10-15T18:05:00Z","v":15950,"vw":5.579804},{"c":5.575,"h":5.58,"l":5.5723,"n":63,"o":5.5723,"t":"2026-10-15T18:10:00Z","v":5323,"vw":5.575187},{"c":5.57,"h":5.58,"l":5.57,"n":44,"o":5.575,"t":"2026-10-15T18:15:00Z","v":10761,"vw":5.574094},{"c":5.575,"h":5.575,"l":5.57,"n":108,"o":5.575,"t":"2026-10-15T18:20:00Z","v":13406,"vw":5.57475},{"c":5.575,"h":5.575,"l":5.575,"n":36,"o":5.575,"t":"2026-10-15T18:25:00Z","v":2304,"vw":5.575},{"c":5.58,"h":5.585,"l":5.575,"n":85,"o":5.58,"t":"2026-10-15T18:30:00Z","v":21283,"vw":5.580256},{"c":5.58,"h":5.585,"l":5.58,"n":27,"o":5.58,"t":"2026-10-15T18:35:00Z","v":2729,"vw":5.581927},{"c":5.585,"h":5.59,"l":5.58,"n":137,"o":5.585,"t":"2026-10-15T18:40:00Z","v":16711,"vw":5.585803},{"c":5.58,"h":5.59,"l":5.58,"n":69,"o":5.585,"t":"2026-10-15T18:45:00Z","v":6596,"vw":5.586603},{"c":5.58,"h":5.585,"l":5.58,"n":36,"o":5.585,"t":"2026-10-15T18:50:00Z","v":2384,"vw":5.584729},{"c":5.595,"h":5.595,"l":5.58,"n":166,"o":5.585,"t":"2026-10-15T18:55:00Z","v":54865,"vw":5.589687},{"c":5.5988,"h":5.6,"l":5.59,"n":54,"o":5.6,"t":"2026-10-15T19:00:00Z","v":4863,"vw":5.596189},{"c":5.59,"h":5.6,"l":5.59,"n":49,"o":5.6,"t":"2026-10-15T19:05:00Z","v":4014,"vw":5.594333},{"c":5.57,"h":5.59,"l":5.56,"n":187,"o":5.59,"t":"2026-10-15T19:10:00Z","v":72529,"vw":5.577709},{"c":5.58,"h":5.585,"l":5.57,"n":226,"o":5.575,"t":"2026-10-15T19:15:00Z","v":82272,"vw":5.579833},{"c":5.575,"h":5.585,"l":5.57,"n":117,"o":5.575,"t":"2026-10-15T19:20:00Z","v":31867,"vw":5.579324},{"c":5.57,"h":5.58,"l":5.57,"n":120,"o":5.575,"t":"2026-10-15T19:25:00Z","v":19604,"vw":5.574625},{"c":5.58,"h":5.58,"l":5.56,"n":304,"o":5.57,"t":"2026-10-15T19:30:00Z","v":100984,"vw":5.569531},{"c":5.58,"h":5.58,"l":5.57,"n":159,"o":5.575,"t":"2026-10-15T19:35:00Z","v":44074,"vw":5.577979},{"c":5.575,"h":5.585,"l":5.57,"n":157,"o":5.585,"t":"2026-10-15T19:40:00Z","v":63089,"vw":5.578226},{"c":5.575,"h":5.575,"l":5.57,"n":95,"o":5.575,"t":"2026-10-15T19:45:00Z","v":14090,"vw":5.57483},{"c":5.58,"h":5.585,"l":5.57,"n":196,"o":5.575,"t":"2026-10-15T19:50:00Z","v":36418,"vw":5.578305},{"c":5.58,"h":5.59,"l":5.58,"n":342,"o":5.58,"t":"2026-10-15T19:55:00Z","v":70463,"vw":5.581988},{"c":5.58,"h":5.59,"l":5.58,"n":4,"o":5.59,"t":"2026-10-15T20:00:00Z","v":112151,"vw":5.589977},{"c":5.65,"h":5.68,"l":5.645,"n":201,"o":5.65,"t":"2026-10-16T13:30:00Z","v":60116,"vw":5.65708},{"c":5.665,"h":5.665,"l":5.6486,"n":72,"o":5.65,"t":"2026-10-16T13:35:00Z","v":8876,"vw":5.654659},{"c":5.645,"h":5.66,"l":5.645,"n":115,"o":5.66,"t":"2026-10-16T13:40:00Z","v":18026,"vw":5.652739},{"c":5.635,"h":5.645,"l":5.63,"n":71,"o":5.645,"t":"2026-10-16T13:45:00Z","v":14404,"vw":5.636801},{"c":5.64,"h":5.645,"l":5.64,"n":123,"o":5.64,"t":"2026-10-16T13:50:00Z","v":18316,"vw":5.640205},{"c":5.645,"h":5.645,"l":5.64,"n":32,"o":5.64,"t":"2026-10-16T13:55:00Z","v":2427,"vw":5.640723},{"c":5.645,"h":5.66,"l":5.64,"n":132,"o":5.645,"t":"2026-10-16T14:00:00Z","v":32323,"vw":5.65042},{"c":5.63,"h":5.65,"l":5.63,"n":72,"o":5.645,"t":"2026-10-16T14:05:00Z","v":18719,"vw":5.639692},{"c":5.64,"h":5.65,"l":5.63,"n":91,"o":5.63,"t":"2026-10-16T14:10:00Z","v":14310,"vw":5.640074},{"c":5.645,"h":5.65,"l":5.64,"n":98,"o":5.64,"t":"2026-10-16T14:15:00Z","v":26019,"vw":5.642085},{"c":5.655,"h":5.66,"l":5.645,"n":111,"o":5.645,"t":"2026-10-16T14:20:00Z","v":22301,"vw":5.651678},{"c":5.645,"h":5.655,"l":5.64,"n":84,"o":5.655,"t":"2026-10-16T14:25:00Z","v":16869,"vw":5.649939},{"c":5.64,"h":5.655,"l":5.64,"n":115,"o":5.645,"t":"2026-10-16T14:30:00Z","v":38737,"vw":5.644675},{"c":5.635,"h":5.6408,"l":5.63,"n":82,"o":5.64,"t":"2026-10-16T14:35:00Z","v":22998,"vw":5.638843},{"c":5.63,"h":5.635,"l":5.63,"n":82,"o":5.635,"t":"2026-10-16T14:40:00Z","v":18734,"vw":5.631456},{"c":5.635,"h":5.635,"l":5.62,"n":190,"o":5.63,"t":"2026-10-16T14:45:00Z","v":47280,"vw":5.629368},{"c":5.64,"h":5.64,"l":5.635,"n":27,"o":5.64,"t":"2026-10-16T14:50:00Z","v":6609,"vw":5.637271},{"c":5.655,"h":5.655,"l":5.64,"n":118,"o":5.64,"t":"2026-10-16T14:55:00Z","v":28472,"vw":5.646387},{"c":5.64,"h":5.65,"l":5.64,"n":39,"o":5.65,"t":"2026-10-16T15:00:00Z","v":8838,"vw":5.648517},{"c":5.65,"h":5.655,"l":5.64,"n":132,"o":5.64,"t":"2026-10-16T15:05:00Z","v":32842,"vw":5.648931},{"c":5.64,"h":5.655,"l":5.64,"n":72,"o":5.65,"t":"2026-10-16T15:10:00Z","v":21966,"vw":5.650233},{"c":5.635,"h":5.6489,"l":5.635,"n":72,"o":5.6488,"t":"2026-10-16T15:15:00Z","v":18310,"vw":5.640461},{"c":5.625,"h":5.635,"l":5.62,"n":116,"o":5.635,"t":"2026-10-16T15:20:00Z","v":24880,"vw":5.629741},{"c":5.635,"h":5.635,"l":5.62,"n":107,"o":5.625,"t":"2026-10-16T15:25:00Z","v":17313,"vw":5.629073},{"c":5.625,"h":5.63,"l":5.625,"n":71,"o":5.63,"t":"2026-10-16T15:30:00Z","v":9156,"vw":5.628254},{"c":5.62,"h":5.63,"l":5.62,"n":71,"o":5.625,"t":"2026-10-16T15:35:00Z","v":7161,"vw":5.625096},{"c":5.62,"h":5.625,"l":5.62,"n":30,"o":5.62,"t":"2026-10-16T15:40:00Z","v":1739,"vw":5.621429},{"c":5.61,"h":5.62,"l":5.61,"n":57,"o":5.62,"t":"2026-10-16T15:45:00Z","v":7773,"vw":5.616868},{"c":5.6,"h":5.616,"l":5.6,"n":101,"o":5.61,"t":"2026-10-16T15:50:00Z","v":44498,"vw":5.610111},{"c":5.58,"h":5.6,"l":5.58,"n":117,"o":5.6,"t":"2026-10-16T15:55:00Z","v":24543,"vw":5.59069},{"c":5.575,"h":5.585,"l":5.57,"n":65,"o":5.585,"t":"2026-10-16T16:00:00Z","v":5922,"vw":5.578592},{"c":5.575,"h":5.59,"l":5.575,"n":125,"o":5.58,"t":"2026-10-16T16:05:00Z","v":31009,"vw":5.581379},{"c":5.57,"h":5.58,"l":5.57,"n":28,"o":5.575,"t":"2026-10-16T16:10:00Z","v":3237,"vw":5.575166},{"c":5.57,"h":5.575,"l":5.57,"n":54,"o":5.575,"t":"2026-10-16T16:15:00Z","v":8338,"vw":5.573127},{"c":5.565,"h":5.575,"l":5.565,"n":82,"o":5.57,"t":"2026-10-16T16:20:00Z","v":21263,"vw":5.568468},{"c":5.56,"h":5.57,"l":5.56,"n":56,"o":5.565,"t":"2026-10-16T16:25:00Z","v":4390,"vw":5.563893},{"c":5.55,"h":5.5612,"l":5.55,"n":72,"o":5.56,"t":"2026-10-16T16:30:00Z","v":8005,"vw":5.55853},{"c":5.555,"h":5.56,"l":5.55,"n":87,"o":5.55,"t":"2026-10-16T16:35:00Z","v":10825,"vw":5.55325},{"c":5.555,"h":5.56,"l":5.55,"n":54,"o":5.555,"t":"2026-10-16T16:40:00Z","v":3434,"vw":5.555159},{"c":5.555,"h":5.56,"l":5.55,"n":40,"o":5.555,"t":"2026-10-16T16:45:00Z","v":3235,"vw":5.554831},{"c":5.555,"h":5.555,"l":5.55,"n":66,"o":5.555,"t":"2026-10-16T16:50:00Z","v":5192,"vw":5.554601},{"c":5.55,"h":5.56,"l":5.55,"n":94,"o":5.555,"t":"2026-10-16T16:55:00Z","v":20962,"vw":5.550911},{"c":5.535,"h":5.555,"l":5.535,"n":76,"o":5.555,"t":"2026-10-16T17:00:00Z","v":6005,"vw":5.543818},{"c":5.535,"h":5.54,"l":5.53,"n":33,"o":5.535,"t":"2026-10-16T17:05:00Z","v":7675,"vw":5.536204},{"c":5.545,"h":5.545,"l":5.53,"n":131,"o":5.53,"t":"2026-10-16T17:10:00Z","v":24524,"vw":5.539506},{"c":5.54,"h":5.55,"l":5.54,"n":50,"o":5.54,"t":"2026-10-16T17:15:00Z","v":12007,"vw":5.543307},{"c":5.54,"h":5.545,"l":5.54,"n":52,"o":5.54,"t":"2026-10-16T17:20:00Z","v":2815,"vw":5.54145},{"c":5.54,"h":5.55,"l":5.54,"n":79,"o":5.545,"t":"2026-10-16T17:25:00Z","v":4084,"vw":5.542571},{"c":5.54,"h":5.55,"l":5.54,"n":60,"o":5.54,"t":"2026-10-16T17:30:00Z","v":6248,"vw":5.546495},{"c":5.54,"h":5.55,"l":5.54,"n":80,"o":5.545,"t":"2026-10-16T17:35:00Z","v":4040,"vw":5.54369},{"c":5.555,"h":5.57,"l":5.535,"n":190,"o":5.54,"t":"2026-10-16T17:40:00Z","v":50790,"vw":5.552215},{"c":5.55,"h":5.56,"l":5.55,"n":108,"o":5.555,"t":"2026-10-16T17:45:00Z","v":47215,"vw":5.55823},{"c":5.55,"h":5.55,"l":5.55,"n":51,"o":5.55,"t":"2026-10-16T17:50:00Z","v":8596,"vw":5.55},{"c":5.54,"h":5.555,"l":5.54,"n":79,"o":5.55,"t":"2026-10-16T17:55:00Z","v":19023,"vw":5.55026},{"c":5.555,"h":5.555,"l":5.54,"n":144,"o":5.545,"t":"2026-10-16T18:00:00Z","v":27226,"vw":5.548865},{"c":5.555,"h":5.555,"l":5.555,"n":53,"o":5.555,"t":"2026-10-16T18:05:00Z","v":1861,"vw":5.555},{"c":5.555,"h":5.56,"l":5.55,"n":46,"o":5.555,"t":"2026-10-16T18:10:00Z","v":2829,"vw":5.554407},{"c":5.555,"h":5.555,"l":5.55,"n":86,"o":5.555,"t":"2026-10-16T18:15:00Z","v":4949,"vw":5.554665},{"c":5.555,"h":5.56,"l":5.555,"n":73,"o":5.555,"t":"2026-10-16T18:20:00Z","v":3869,"vw":5.5553},{"c":5.555,"h":5.56,"l":5.555,"n":70,"o":5.555,"t":"2026-10-16T18:25:00Z","v":4145,"vw":5.556669},{"c":5.555,"h":5.56,"l":5.55,"n":75,"o":5.555,"t":"2026-10-16T18:30:00Z","v":8472,"vw":5.554707},{"c":5.56,"h":5.565,"l":5.555,"n":184,"o":5.555,"t":"2026-10-16T18:35:00Z","v":43997,"vw":5.560301},{"c":5.555,"h":5.565,"l":5.55,"n":134,"o":5.565,"t":"2026-10-16T18:40:00Z","v":26100,"vw":5.559589},{"c":5.555,"h":5.56,"l":5.555,"n":34,"o":5.555,"t":"2026-10-16T18:45:00Z","v":3286,"vw":5.555166},{"c":5.5501,"h":5.56,"l":5.55,"n":75,"o":5.555,"t":"2026-10-16T18:50:00Z","v":8735,"vw":5.551655},{"c":5.55,"h":5.55,"l":5.54,"n":243,"o":5.55,"t":"2026-10-16T18:55:00Z","v":53058,"vw":5.548972},{"c":5.555,"h":5.555,"l":5.5412,"n":139,"o":5.545,"t":"2026-10-16T19:00:00Z","v":22305,"vw":5.549527},{"c":5.55,"h":5.56,"l":5.55,"n":131,"o":5.555,"t":"2026-10-16T19:05:00Z","v":24602,"vw":5.551114},{"c":5.555,"h":5.56,"l":5.55,"n":72,"o":5.5512,"t":"2026-10-16T19:10:00Z","v":9717,"vw":5.552995},{"c":5.5613,"h":5.565,"l":5.555,"n":148,"o":5.555,"t":"2026-10-16T19:15:00Z","v":26247,"vw":5.560122},{"c":5.56,"h":5.565,"l":5.56,"n":62,"o":5.56,"t":"2026-10-16T19:20:00Z","v":5005,"vw":5.56227},{"c":5.56,"h":5.565,"l":5.56,"n":140,"o":5.565,"t":"2026-10-16T19:25:00Z","v":6411,"vw":5.562785},{"c":5.555,"h":5.565,"l":5.55,"n":127,"o":5.565,"t":"2026-10-16T19:30:00Z","v":22067,"vw":5.559088},{"c":5.555,"h":5.56,"l":5.55,"n":181,"o":5.555,"t":"2026-10-16T19:35:00Z","v":13193,"vw":5.554489},{"c":5.56,"h":5.565,"l":5.55,"n":231,"o":5.555,"t":"2026-10-16T19:40:00Z","v":50112,"vw":5.55954},{"c":5.56,"h":5.565,"l":5.56,"n":84,"o":5.565,"t":"2026-10-16T19:45:00Z","v":6838,"vw":5.563657},{"c":5.565,"h":5.57,"l":5.56,"n":146,"o":5.57,"t":"2026-10-16T19:50:00Z","v":20072,"vw":5.56509},{"c":5.58,"h":5.58,"l":5.565,"n":471,"o":5.565,"t":"2026-10-16T19:55:00Z","v":101659,"vw":5.572848},{"c":5.58,"h":5.58,"l":5.58,"n":5,"o":5.58,"t":"2026-10-16T20:00:00Z","v":75095,"vw":5.58},{"c":5.55,"h":5.56,"l":5.54,"n":63,"o":5.56,"t":"2026-10-19T13:30:00Z","v":27958,"vw":5.551695},{"c":5.55,"h":5.55,"l":5.545,"n":44,"o":5.545,"t":"2026-10-19T13:35:00Z","v":12210,"vw":5.549576},{"c":5.56,"h":5.56,"l":5.545,"n":24,"o":5.545,"t":"2026-10-19T13:40:00Z","v":12397,"vw":5.551327},{"c":5.56,"h":5.565,"l":5.56,"n":33,"o":5.56,"t":"2026-10-19T13:45:00Z","v":6065,"vw":5.560178},{"c":5.565,"h":5.565,"l":5.5588,"n":39,"o":5.5588,"t":"2026-10-19T13:50:00Z","v":6503,"vw":5.5613},{"c":5.565,"h":5.57,"l":5.565,"n":15,"o":5.57,"t":"2026-10-19T13:55:00Z","v":1084,"vw":5.569407},{"c":5.545,"h":5.56,"l":5.545,"n":60,"o":5.56,"t":"2026-10-19T14:00:00Z","v":10339,"vw":5.552301},{"c":5.535,"h":5.54,"l":5.53,"n":40,"o":5.54,"t":"2026-10-19T14:05:00Z","v":8014,"vw":5.5375},{"c":5.54,"h":5.54,"l":5.53,"n":17,"o":5.535,"t":"2026-10-19T14:10:00Z","v":2243,"vw":5.535},{"c":5.5401,"h":5.545,"l":5.535,"n":65,"o":5.54,"t":"2026-10-19T14:15:00Z","v":13190,"vw":5.539983},{"c":5.53,"h":5.54,"l":5.53,"n":50,"o":5.54,"t":"2026-10-19T14:20:00Z","v":12376,"vw":5.533385},{"c":5.52,"h":5.525,"l":5.52,"n":11,"o":5.525,"t":"2026-10-19T14:25:00Z","v":1478,"vw":5.524545},{"c":5.535,"h":5.54,"l":5.525,"n":70,"o":5.525,"t":"2026-10-19T14:30:00Z","v":22093,"vw":5.530384},{"c":5.535,"h":5.535,"l":5.535,"n":12,"o":5.535,"t":"2026-10-19T14:35:00Z","v":448,"vw":5.535},{"c":5.54,"h":5.54,"l":5.53,"n":48,"o":5.535,"t":"2026-10-19T14:40:00Z","v":3096,"vw":5.533611},{"c":5.52,"h":5.535,"l":5.52,"n":72,"o":5.535,"t":"2026-10-19T14:45:00Z","v":12623,"vw":5.53},{"c":5.51,"h":5.525,"l":5.51,"n":69,"o":5.525,"t":"2026-10-19T14:50:00Z","v":9678,"vw":5.518838},{"c":5.5114,"h":5.52,"l":5.5114,"n":11,"o":5.515,"t":"2026-10-19T14:55:00Z","v":685,"vw":5.515243},{"c":5.51,"h":5.515,"l":5.505,"n":86,"o":5.515,"t":"2026-10-19T15:00:00Z","v":30605,"vw":5.50995},{"c":5.505,"h":5.515,"l":5.505,"n":24,"o":5.515,"t":"2026-10-19T15:05:00Z","v":7338,"vw":5.510456},{"c":5.515,"h":5.515,"l":5.51,"n":52,"o":5.51,"t":"2026-10-19T15:10:00Z","v":26933,"vw":5.510019},{"c":5.515,"h":5.515,"l":5.515,"n":15,"o":5.515,"t":"2026-10-19T15:15:00Z","v":840,"vw":5.515},{"c":5.515,"h":5.515,"l":5.51,"n":42,"o":5.515,"t":"2026-10-19T15:20:00Z","v":2163,"vw":5.514375},{"c":5.52,"h":5.52,"l":5.515,"n":75,"o":5.515,"t":"2026-10-19T15:25:00Z","v":20418,"vw":5.519484},{"c":5.5115,"h":5.52,"l":5.5115,"n":54,"o":5.52,"t":"2026-10-19T15:30:00Z","v":14713,"vw":5.519623},{"c":5.515,"h":5.515,"l":5.515,"n":12,"o":5.515,"t":"2026-10-19T15:35:00Z","v":6997,"vw":5.515},{"c":5.5,"h":5.51,"l":5.5,"n":32,"o":5.51,"t":"2026-10-19T15:40:00Z","v":22335,"vw":5.509932},{"c":5.506,"h":5.506,"l":5.5,"n":98,"o":5.505,"t":"2026-10-19T15:45:00Z","v":32266,"vw":5.501237},{"c":5.5,"h":5.51,"l":5.495,"n":166,"o":5.5,"t":"2026-10-19T15:50:00Z","v":120757,"vw":5.500476},{"c":5.5,"h":5.5,"l":5.5,"n":9,"o":5.5,"t":"2026-10-19T15:55:00Z","v":520,"vw":5.5},{"c":5.485,"h":5.5,"l":5.485,"n":78,"o":5.5,"t":"2026-10-19T16:00:00Z","v":9587,"vw":5.49587},{"c":5.485,"h":5.485,"l":5.485,"n":16,"o":5.485,"t":"2026-10-19T16:05:00Z","v":2412,"vw":5.485},{"c":5.485,"h":5.485,"l":5.48,"n":50,"o":5.485,"t":"2026-10-19T16:10:00Z","v":5615,"vw":5.484634},{"c":5.495,"h":5.495,"l":5.485,"n":78,"o":5.485,"t":"2026-10-19T16:15:00Z","v":20855,"vw":5.489804},{"c":5.4988,"h":5.4988,"l":5.495,"n":15,"o":5.495,"t":"2026-10-19T16:20:00Z","v":1797,"vw":5.495649},{"c":5.475,"h":5.495,"l":5.475,"n":78,"o":5.49,"t":"2026-10-19T16:30:00Z","v":42514,"vw":5.487157},{"c":5.475,"h":5.475,"l":5.47,"n":44,"o":5.475,"t":"2026-10-19T16:35:00Z","v":3357,"vw":5.474655},{"c":5.4785,"h":5.48,"l":5.47,"n":28,"o":5.475,"t":"2026-10-19T16:40:00Z","v":2889,"vw":5.475212},{"c":5.47,"h":5.4785,"l":5.47,"n":56,"o":5.475,"t":"2026-10-19T16:45:00Z","v":9554,"vw":5.470166},{"c":5.475,"h":5.4797,"l":5.47,"n":15,"o":5.47,"t":"2026-10-19T16:50:00Z","v":11761,"vw":5.478385},{"c":5.475,"h":5.4799,"l":5.47,"n":55,"o":5.475,"t":"2026-10-19T16:55:00Z","v":3078,"vw":5.474054},{"c":5.47,"h":5.4701,"l":5.47,"n":49,"o":5.47,"t":"2026-10-19T17:00:00Z","v":14784,"vw":5.470001},{"c":5.4799,"h":5.48,"l":5.47,"n":42,"o":5.47,"t":"2026-10-19T17:05:00Z","v":13024,"vw":5.472409},{"c":5.47,"h":5.475,"l":5.47,"n":20,"o":5.475,"t":"2026-10-19T17:10:00Z","v":1157,"vw":5.473333},{"c":5.48,"h":5.48,"l":5.47,"n":108,"o":5.475,"t":"2026-10-19T17:15:00Z","v":34491,"vw":5.479365},{"c":5.475,"h":5.49,"l":5.475,"n":74,"o":5.48,"t":"2026-10-19T17:20:00Z","v":55361,"vw":5.48111},{"c":5.48,"h":5.48,"l":5.475,"n":59,"o":5.48,"t":"2026-10-19T17:25:00Z","v":27460,"vw":5.479944},{"c":5.48,"h":5.49,"l":5.48,"n":55,"o":5.48,"t":"2026-10-19T17:35:00Z","v":2764,"vw":5.484252},{"c":5.49,"h":5.49,"l":5.48,"n":35,"o":5.48,"t":"2026-10-19T17:40:00Z","v":3993,"vw":5.484423},{"c":5.48,"h":5.49,"l":5.48,"n":47,"o":5.48,"t":"2026-10-19T17:45:00Z","v":2572,"vw":5.482601},{"c":5.49,"h":5.49,"l":5.48,"n":62,"o":5.48,"t":"2026-10-19T17:50:00Z","v":4839,"vw":5.485368},{"c":5.4823,"h":5.49,"l":5.48,"n":29,"o":5.485,"t":"2026-10-19T17:55:00Z","v":3651,"vw":5.48467},{"c":5.495,"h":5.495,"l":5.48,"n":135,"o":5.485,"t":"2026-10-19T18:00:00Z","v":57764,"vw":5.488913},{"c":5.505,"h":5.505,"l":5.5,"n":41,"o":5.5,"t":"2026-10-19T18:05:00Z","v":18004,"vw":5.501744},{"c":5.505,"h":5.505,"l":5.5023,"n":19,"o":5.5023,"t":"2026-10-19T18:10:00Z","v":3674,"vw":5.504871},{"c":5.5,"h":5.505,"l":5.5,"n":9,"o":5.5,"t":"2026-10-19T18:15:00Z","v":1424,"vw":5.501893},{"c":5.48,"h":5.5,"l":5.48,"n":120,"o":5.5,"t":"2026-10-19T18:20:00Z","v":87218,"vw":5.494628},{"c":5.48,"h":5.48,"l":5.48,"n":89,"o":5.48,"t":"2026-10-19T18:25:00Z","v":9611,"vw":5.48},{"c":5.495,"h":5.495,"l":5.48,"n":213,"o":5.48,"t":"2026-10-19T18:30:00Z","v":109089,"vw":5.490548},{"c":5.495,"h":5.495,"l":5.49,"n":92,"o":5.495,"t":"2026-10-19T18:35:00Z","v":1923,"vw":5.492674},{"c":5.49,"h":5.5,"l":5.49,"n":101,"o":5.495,"t":"2026-10-19T18:40:00Z","v":34856,"vw":5.496623},{"c":5.495,"h":5.495,"l":5.49,"n":108,"o":5.49,"t":"2026-10-19T18:45:00Z","v":4575,"vw":5.492586},{"c":5.5,"h":5.505,"l":5.49,"n":176,"o":5.495,"t":"2026-10-19T18:50:00Z","v":39598,"vw":5.500094},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-19T18:55:00Z","v":300,"vw":5.5},{"c":5.5,"h":5.505,"l":5.5,"n":86,"o":5.505,"t":"2026-10-19T19:00:00Z","v":2787,"vw":5.50059},{"c":5.5,"h":5.505,"l":5.5,"n":30,"o":5.505,"t":"2026-10-19T19:05:00Z","v":25240,"vw":5.500041},{"c":5.505,"h":5.51,"l":5.5,"n":128,"o":5.51,"t":"2026-10-19T19:10:00Z","v":6969,"vw":5.504872},{"c":5.515,"h":5.52,"l":5.505,"n":215,"o":5.505,"t":"2026-10-19T19:15:00Z","v":51771,"vw":5.510173},{"c":5.515,"h":5.515,"l":5.51,"n":70,"o":5.515,"t":"2026-10-19T19:20:00Z","v":3992,"vw":5.514563},{"c":5.515,"h":5.52,"l":5.51,"n":109,"o":5.515,"t":"2026-10-19T19:25:00Z","v":6991,"vw":5.515},{"c":5.52,"h":5.525,"l":5.515,"n":143,"o":5.515,"t":"2026-10-19T19:30:00Z","v":63461,"vw":5.520564},{"c":5.515,"h":5.525,"l":5.51,"n":140,"o":5.525,"t":"2026-10-19T19:35:00Z","v":52616,"vw":5.519349},{"c":5.51,"h":5.515,"l":5.51,"n":29,"o":5.515,"t":"2026-10-19T19:40:00Z","v":4767,"vw":5.510692},{"c":5.515,"h":5.52,"l":5.51,"n":84,"o":5.51,"t":"2026-10-19T19:45:00Z","v":17011,"vw":5.515185},{"c":5.515,"h":5.52,"l":5.51,"n":220,"o":5.515,"t":"2026-10-19T19:50:00Z","v":100576,"vw":5.513391},{"c":5.525,"h":5.535,"l":5.515,"n":563,"o":5.515,"t":"2026-10-19T19:55:00Z","v":319542,"vw":5.526559},{"c":5.52,"h":5.52,"l":5.52,"n":5,"o":5.52,"t":"2026-10-19T20:00:00Z","v":111288,"vw":5.52},{"c":5.58,"h":5.58,"l":5.56,"n":17,"o":5.56,"t":"2026-10-20T13:00:00Z","v":956,"vw":5.568783},{"c":5.57,"h":5.59,"l":5.57,"n":16,"o":5.58,"t":"2026-10-20T13:05:00Z","v":1801,"vw":5.580184},{"c":5.57,"h":5.57,"l":5.56,"n":26,"o":5.56,"t":"2026-10-20T13:10:00Z","v":2719,"vw":5.568132},{"c":5.545,"h":5.56,"l":5.54,"n":35,"o":5.54,"t":"2026-10-20T13:30:00Z","v":6823,"vw":5.545742},{"c":5.55,"h":5.55,"l":5.545,"n":56,"o":5.545,"t":"2026-10-20T13:35:00Z","v":5978,"vw":5.549649},{"c":5.58,"h":5.585,"l":5.56,"n":363,"o":5.56,"t":"2026-10-20T13:40:00Z","v":63620,"vw":5.576394},{"c":5.585,"h":5.59,"l":5.585,"n":30,"o":5.585,"t":"2026-10-20T13:45:00Z","v":11574,"vw":5.58562},{"c":5.595,"h":5.595,"l":5.59,"n":57,"o":5.59,"t":"2026-10-20T13:50:00Z","v":15908,"vw":5.590995},{"c":5.585,"h":5.6,"l":5.585,"n":84,"o":5.6,"t":"2026-10-20T13:55:00Z","v":21657,"vw":5.592566},{"c":5.59,"h":5.595,"l":5.58,"n":130,"o":5.58,"t":"2026-10-20T14:00:00Z","v":102678,"vw":5.591326},{"c":5.6,"h":5.6,"l":5.59,"n":60,"o":5.595,"t":"2026-10-20T14:05:00Z","v":43136,"vw":5.590166},{"c":5.6,"h":5.6,"l":5.595,"n":68,"o":5.595,"t":"2026-10-20T14:10:00Z","v":25036,"vw":5.597065},{"c":5.605,"h":5.605,"l":5.59,"n":163,"o":5.595,"t":"2026-10-20T14:15:00Z","v":44432,"vw":5.594296},{"c":5.6188,"h":5.62,"l":5.605,"n":37,"o":5.61,"t":"2026-10-20T14:20:00Z","v":6490,"vw":5.611791},{"c":5.655,"h":5.655,"l":5.61,"n":124,"o":5.62,"t":"2026-10-20T14:25:00Z","v":32866,"vw":5.625874},{"c":5.655,"h":5.6688,"l":5.65,"n":139,"o":5.655,"t":"2026-10-20T14:30:00Z","v":54828,"vw":5.659945},{"c":5.66,"h":5.665,"l":5.65,"n":64,"o":5.655,"t":"2026-10-20T14:35:00Z","v":22109,"vw":5.658975},{"c":5.665,"h":5.67,"l":5.66,"n":61,"o":5.66,"t":"2026-10-20T14:40:00Z","v":19547,"vw":5.669097},{"c":5.655,"h":5.67,"l":5.655,"n":119,"o":5.665,"t":"2026-10-20T14:45:00Z","v":42599,"vw":5.662506},{"c":5.66,"h":5.665,"l":5.655,"n":67,"o":5.655,"t":"2026-10-20T14:50:00Z","v":26263,"vw":5.65996},{"c":5.665,"h":5.67,"l":5.65,"n":154,"o":5.66,"t":"2026-10-20T14:55:00Z","v":62526,"vw":5.659712},{"c":5.65,"h":5.665,"l":5.65,"n":183,"o":5.665,"t":"2026-10-20T15:00:00Z","v":71409,"vw":5.656227},{"c":5.65,"h":5.66,"l":5.65,"n":37,"o":5.65,"t":"2026-10-20T15:05:00Z","v":14738,"vw":5.650491},{"c":5.635,"h":5.66,"l":5.63,"n":139,"o":5.65,"t":"2026-10-20T15:10:00Z","v":38393,"vw":5.644122},{"c":5.65,"h":5.655,"l":5.63,"n":71,"o":5.635,"t":"2026-10-20T15:15:00Z","v":36635,"vw":5.645385},{"c":5.63,"h":5.66,"l":5.63,"n":104,"o":5.66,"t":"2026-10-20T15:20:00Z","v":49705,"vw":5.642025},{"c":5.63,"h":5.635,"l":5.625,"n":58,"o":5.63,"t":"2026-10-20T15:25:00Z","v":19614,"vw":5.62781},{"c":5.63,"h":5.63,"l":5.62,"n":25,"o":5.625,"t":"2026-10-20T15:30:00Z","v":2918,"vw":5.625},{"c":5.65,"h":5.65,"l":5.625,"n":72,"o":5.63,"t":"2026-10-20T15:35:00Z","v":26086,"vw":5.63336},{"c":5.65,"h":5.655,"l":5.645,"n":83,"o":5.65,"t":"2026-10-20T15:40:00Z","v":36001,"vw":5.649952},{"c":5.655,"h":5.655,"l":5.645,"n":75,"o":5.65,"t":"2026-10-20T15:45:00Z","v":30264,"vw":5.649879},{"c":5.66,"h":5.66,"l":5.655,"n":17,"o":5.655,"t":"2026-10-20T15:50:00Z","v":1957,"vw":5.656313},{"c":5.655,"h":5.66,"l":5.655,"n":33,"o":5.655,"t":"2026-10-20T15:55:00Z","v":4131,"vw":5.655986},{"c":5.655,"h":5.67,"l":5.655,"n":109,"o":5.66,"t":"2026-10-20T16:00:00Z","v":35871,"vw":5.660338},{"c":5.655,"h":5.66,"l":5.65,"n":37,"o":5.65,"t":"2026-10-20T16:05:00Z","v":1858,"vw":5.655612},{"c":5.655,"h":5.66,"l":5.65,"n":44,"o":5.655,"t":"2026-10-20T16:10:00Z","v":4701,"vw":5.655116},{"c":5.645,"h":5.66,"l":5.64,"n":140,"o":5.66,"t":"2026-10-20T16:15:00Z","v":60206,"vw":5.648204},{"c":5.645,"h":5.65,"l":5.64,"n":23,"o":5.65,"t":"2026-10-20T16:20:00Z","v":1904,"vw":5.645741},{"c":5.655,"h":5.655,"l":5.645,"n":66,"o":5.645,"t":"2026-10-20T16:25:00Z","v":11318,"vw":5.650377},{"c":5.655,"h":5.66,"l":5.65,"n":44,"o":5.655,"t":"2026-10-20T16:30:00Z","v":3126,"vw":5.655061},{"c":5.64,"h":5.66,"l":5.64,"n":128,"o":5.66,"t":"2026-10-20T16:35:00Z","v":84008,"vw":5.653041},{"c":5.645,"h":5.65,"l":5.64,"n":53,"o":5.64,"t":"2026-10-20T16:40:00Z","v":3567,"vw":5.642356},{"c":5.645,"h":5.645,"l":5.64,"n":32,"o":5.64,"t":"2026-10-20T16:45:00Z","v":1420,"vw":5.643284},{"c":5.645,"h":5.65,"l":5.64,"n":107,"o":5.64,"t":"2026-10-20T16:50:00Z","v":2976,"vw":5.644108},{"c":5.65,"h":5.65,"l":5.64,"n":211,"o":5.64,"t":"2026-10-20T16:55:00Z","v":3464,"vw":5.645},{"c":5.64,"h":5.65,"l":5.64,"n":50,"o":5.65,"t":"2026-10-20T17:00:00Z","v":6243,"vw":5.642191},{"c":5.63,"h":5.645,"l":5.63,"n":131,"o":5.64,"t":"2026-10-20T17:05:00Z","v":38303,"vw":5.639785},{"c":5.635,"h":5.64,"l":5.63,"n":18,"o":5.64,"t":"2026-10-20T17:10:00Z","v":1422,"vw":5.635798},{"c":5.635,"h":5.635,"l":5.63,"n":11,"o":5.63,"t":"2026-10-20T17:15:00Z","v":479,"vw":5.63375},{"c":5.635,"h":5.64,"l":5.63,"n":30,"o":5.635,"t":"2026-10-20T17:20:00Z","v":5186,"vw":5.634671},{"c":5.64,"h":5.64,"l":5.635,"n":81,"o":5.64,"t":"2026-10-20T17:25:00Z","v":43469,"vw":5.639443},{"c":5.635,"h":5.64,"l":5.63,"n":66,"o":5.635,"t":"2026-10-20T17:30:00Z","v":10233,"vw":5.634796},{"c":5.63,"h":5.64,"l":5.63,"n":43,"o":5.635,"t":"2026-10-20T17:35:00Z","v":6243,"vw":5.634735},{"c":5.625,"h":5.64,"l":5.62,"n":178,"o":5.635,"t":"2026-10-20T17:40:00Z","v":64021,"vw":5.626589},{"c":5.62,"h":5.6286,"l":5.62,"n":35,"o":5.62,"t":"2026-10-20T17:45:00Z","v":2816,"vw":5.623972},{"c":5.625,"h":5.63,"l":5.62,"n":50,"o":5.625,"t":"2026-10-20T17:50:00Z","v":3412,"vw":5.626781},{"c":5.625,"h":5.63,"l":5.62,"n":71,"o":5.63,"t":"2026-10-20T17:55:00Z","v":6281,"vw":5.624634},{"c":5.62,"h":5.63,"l":5.62,"n":90,"o":5.625,"t":"2026-10-20T18:00:00Z","v":13965,"vw":5.621397},{"c":5.615,"h":5.625,"l":5.615,"n":126,"o":5.625,"t":"2026-10-20T18:05:00Z","v":33401,"vw":5.619939},{"c":5.615,"h":5.62,"l":5.615,"n":23,"o":5.62,"t":"2026-10-20T18:10:00Z","v":13047,"vw":5.619167},{"c":5.615,"h":5.62,"l":5.615,"n":37,"o":5.62,"t":"2026-10-20T18:15:00Z","v":3237,"vw":5.616867},{"c":5.61,"h":5.62,"l":5.61,"n":81,"o":5.615,"t":"2026-10-20T18:20:00Z","v":9007,"vw":5.614426},{"c":5.62,"h":5.62,"l":5.61,"n":77,"o":5.61,"t":"2026-10-20T18:25:00Z","v":7229,"vw":5.613941},{"c":5.615,"h":5.615,"l":5.61,"n":50,"o":5.615,"t":"2026-10-20T18:30:00Z","v":5228,"vw":5.61345},{"c":5.62,"h":5.62,"l":5.61,"n":57,"o":5.615,"t":"2026-10-20T18:35:00Z","v":6261,"vw":5.614646},{"c":5.61,"h":5.62,"l":5.61,"n":74,"o":5.615,"t":"2026-10-20T18:40:00Z","v":9918,"vw":5.615055},{"c":5.62,"h":5.62,"l":5.61,"n":46,"o":5.62,"t":"2026-10-20T18:45:00Z","v":4059,"vw":5.615701},{"c":5.62,"h":5.62,"l":5.615,"n":39,"o":5.615,"t":"2026-10-20T18:50:00Z","v":3316,"vw":5.618052},{"c":5.625,"h":5.63,"l":5.615,"n":121,"o":5.62,"t":"2026-10-20T18:55:00Z","v":33612,"vw":5.620416},{"c":5.62,"h":5.64,"l":5.62,"n":227,"o":5.63,"t":"2026-10-20T19:00:00Z","v":90306,"vw":5.629991},{"c":5.625,"h":5.625,"l":5.625,"n":10,"o":5.625,"t":"2026-10-20T19:05:00Z","v":881,"vw":5.625},{"c":5.615,"h":5.6291,"l":5.61,"n":107,"o":5.625,"t":"2026-10-20T19:10:00Z","v":30126,"vw":5.620838},{"c":5.605,"h":5.61,"l":5.595,"n":127,"o":5.61,"t":"2026-10-20T19:15:00Z","v":83619,"vw":5.602462},{"c":5.605,"h":5.61,"l":5.605,"n":23,"o":5.61,"t":"2026-10-20T19:20:00Z","v":2746,"vw":5.605935},{"c":5.615,"h":5.615,"l":5.61,"n":97,"o":5.61,"t":"2026-10-20T19:25:00Z","v":27133,"vw":5.61079},{"c":5.615,"h":5.615,"l":5.61,"n":66,"o":5.615,"t":"2026-10-20T19:30:00Z","v":10630,"vw":5.614826},{"c":5.615,"h":5.62,"l":5.61,"n":66,"o":5.62,"t":"2026-10-20T19:35:00Z","v":9453,"vw":5.61562},{"c":5.615,"h":5.62,"l":5.61,"n":110,"o":5.615,"t":"2026-10-20T19:40:00Z","v":42709,"vw":5.618877},{"c":5.62,"h":5.63,"l":5.62,"n":302,"o":5.62,"t":"2026-10-20T19:45:00Z","v":115239,"vw":5.620597},{"c":5.615,"h":5.625,"l":5.61,"n":278,"o":5.625,"t":"2026-10-20T19:50:00Z","v":64928,"vw":5.618724},{"c":5.61,"h":5.62,"l":5.61,"n":390,"o":5.615,"t":"2026-10-20T19:55:00Z","v":66766,"vw":5.614574},{"c":5.62,"h":5.62,"l":5.62,"n":24,"o":5.62,"t":"2026-10-20T20:00:00Z","v":93733,"vw":5.62},{"c":5.62,"h":5.62,"l":5.6,"n":13,"o":5.61,"t":"2026-10-21T13:05:00Z","v":18282,"vw":5.614905},{"c":5.61,"h":5.61,"l":5.61,"n":8,"o":5.61,"t":"2026-10-21T13:10:00Z","v":622,"vw":5.61},{"c":5.63,"h":5.63,"l":5.6,"n":133,"o":5.6,"t":"2026-10-21T13:30:00Z","v":46977,"vw":5.612916},{"c":5.64,"h":5.64,"l":5.62,"n":78,"o":5.625,"t":"2026-10-21T13:35:00Z","v":20966,"vw":5.632581},{"c":5.675,"h":5.7,"l":5.65,"n":529,"o":5.65,"t":"2026-10-21T13:40:00Z","v":274785,"vw":5.668469},{"c":5.68,"h":5.68,"l":5.645,"n":324,"o":5.675,"t":"2026-10-21T13:45:00Z","v":76933,"vw":5.665203},{"c":5.665,"h":5.675,"l":5.665,"n":94,"o":5.675,"t":"2026-10-21T13:50:00Z","v":18326,"vw":5.670297},{"c":5.675,"h":5.685,"l":5.67,"n":136,"o":5.67,"t":"2026-10-21T13:55:00Z","v":23337,"vw":5.67818},{"c":5.68,"h":5.685,"l":5.68,"n":108,"o":5.68,"t":"2026-10-21T14:00:00Z","v":28135,"vw":5.681815},{"c":5.675,"h":5.68,"l":5.6699,"n":134,"o":5.675,"t":"2026-10-21T14:05:00Z","v":43999,"vw":5.674098},{"c":5.68,"h":5.685,"l":5.675,"n":241,"o":5.675,"t":"2026-10-21T14:10:00Z","v":112346,"vw":5.677984},{"c":5.675,"h":5.68,"l":5.67,"n":44,"o":5.675,"t":"2026-10-21T14:15:00Z","v":19655,"vw":5.676427},{"c":5.675,"h":5.68,"l":5.67,"n":20,"o":5.675,"t":"2026-10-21T14:20:00Z","v":3082,"vw":5.678214},{"c":5.68,"h":5.695,"l":5.675,"n":165,"o":5.68,"t":"2026-10-21T14:25:00Z","v":47095,"vw":5.686724},{"c":5.665,"h":5.675,"l":5.665,"n":67,"o":5.675,"t":"2026-10-21T14:30:00Z","v":26085,"vw":5.671069},{"c":5.675,"h":5.6799,"l":5.67,"n":41,"o":5.67,"t":"2026-10-21T14:35:00Z","v":8911,"vw":5.670372},{"c":5.685,"h":5.685,"l":5.675,"n":61,"o":5.675,"t":"2026-10-21T14:40:00Z","v":13570,"vw":5.679457},{"c":5.675,"h":5.69,"l":5.675,"n":167,"o":5.685,"t":"2026-10-21T14:45:00Z","v":66750,"vw":5.681363},{"c":5.67,"h":5.675,"l":5.67,"n":29,"o":5.675,"t":"2026-10-21T14:50:00Z","v":6544,"vw":5.673015},{"c":5.675,"h":5.675,"l":5.665,"n":94,"o":5.67,"t":"2026-10-21T14:55:00Z","v":31844,"vw":5.670302},{"c":5.67,"h":5.675,"l":5.665,"n":128,"o":5.67,"t":"2026-10-21T15:00:00Z","v":47304,"vw":5.670346},{"c":5.67,"h":5.67,"l":5.665,"n":20,"o":5.665,"t":"2026-10-21T15:05:00Z","v":11409,"vw":5.665398},{"c":5.675,"h":5.675,"l":5.665,"n":86,"o":5.665,"t":"2026-10-21T15:10:00Z","v":19690,"vw":5.672363},{"c":5.675,"h":5.68,"l":5.675,"n":61,"o":5.675,"t":"2026-10-21T15:15:00Z","v":20841,"vw":5.675707},{"c":5.69,"h":5.69,"l":5.675,"n":78,"o":5.68,"t":"2026-10-21T15:20:00Z","v":23804,"vw":5.681298},{"c":5.695,"h":5.695,"l":5.685,"n":169,"o":5.69,"t":"2026-10-21T15:25:00Z","v":78623,"vw":5.689852},{"c":5.7,"h":5.705,"l":5.695,"n":205,"o":5.695,"t":"2026-10-21T15:30:00Z","v":113939,"vw":5.699729},{"c":5.71,"h":5.71,"l":5.695,"n":323,"o":5.695,"t":"2026-10-21T15:35:00Z","v":177522,"vw":5.702903},{"c":5.69,"h":5.705,"l":5.685,"n":214,"o":5.705,"t":"2026-10-21T15:40:00Z","v":94469,"vw":5.69792},{"c":5.685,"h":5.685,"l":5.68,"n":50,"o":5.685,"t":"2026-10-21T15:45:00Z","v":11672,"vw":5.684677},{"c":5.7,"h":5.7,"l":5.685,"n":61,"o":5.688,"t":"2026-10-21T15:50:00Z","v":26882,"vw":5.690087},{"c":5.71,"h":5.71,"l":5.7,"n":87,"o":5.7,"t":"2026-10-21T15:55:00Z","v":27979,"vw":5.70231},{"c":5.695,"h":5.715,"l":5.695,"n":153,"o":5.71,"t":"2026-10-21T16:00:00Z","v":85507,"vw":5.703409},{"c":5.69,"h":5.7,"l":5.69,"n":72,"o":5.69,"t":"2026-10-21T16:05:00Z","v":75375,"vw":5.695045},{"c":5.71,"h":5.71,"l":5.7,"n":66,"o":5.7,"t":"2026-10-21T16:10:00Z","v":40644,"vw":5.705255},{"c":5.725,"h":5.725,"l":5.715,"n":329,"o":5.72,"t":"2026-10-21T16:15:00Z","v":243833,"vw":5.72083},{"c":5.73,"h":5.73,"l":5.7201,"n":21,"o":5.73,"t":"2026-10-21T16:20:00Z","v":1552,"vw":5.726836},{"c":5.725,"h":5.73,"l":5.72,"n":38,"o":5.73,"t":"2026-10-21T16:25:00Z","v":11106,"vw":5.726485},{"c":5.71,"h":5.725,"l":5.7,"n":412,"o":5.725,"t":"2026-10-21T16:30:00Z","v":246770,"vw":5.717527},{"c":5.715,"h":5.715,"l":5.695,"n":207,"o":5.705,"t":"2026-10-21T16:35:00Z","v":99092,"vw":5.705641},{"c":5.705,"h":5.715,"l":5.695,"n":254,"o":5.715,"t":"2026-10-21T16:40:00Z","v":175587,"vw":5.701714},{"c":5.7,"h":5.71,"l":5.7,"n":76,"o":5.7,"t":"2026-10-21T16:45:00Z","v":45370,"vw":5.704961},{"c":5.7,"h":5.705,"l":5.7,"n":88,"o":5.705,"t":"2026-10-21T16:50:00Z","v":22867,"vw":5.700397},{"c":5.69,"h":5.695,"l":5.685,"n":68,"o":5.695,"t":"2026-10-21T16:55:00Z","v":22649,"vw":5.690725},{"c":5.665,"h":5.685,"l":5.66,"n":170,"o":5.685,"t":"2026-10-21T17:00:00Z","v":117587,"vw":5.676186},{"c":5.67,"h":5.67,"l":5.665,"n":6,"o":5.665,"t":"2026-10-21T17:05:00Z","v":453,"vw":5.666171},{"c":5.67,"h":5.675,"l":5.67,"n":29,"o":5.67,"t":"2026-10-21T17:10:00Z","v":16034,"vw":5.670459},{"c":5.665,"h":5.675,"l":5.665,"n":67,"o":5.675,"t":"2026-10-21T17:15:00Z","v":20729,"vw":5.670333},{"c":5.67,"h":5.67,"l":5.665,"n":16,"o":5.665,"t":"2026-10-21T17:20:00Z","v":1805,"vw":5.665395},{"c":5.67,"h":5.67,"l":5.665,"n":19,"o":5.67,"t":"2026-10-21T17:25:00Z","v":3712,"vw":5.669621},{"c":5.675,"h":5.675,"l":5.67,"n":56,"o":5.67,"t":"2026-10-21T17:30:00Z","v":23232,"vw":5.671102},{"c":5.675,"h":5.6777,"l":5.675,"n":22,"o":5.675,"t":"2026-10-21T17:35:00Z","v":4322,"vw":5.675173},{"c":5.66,"h":5.68,"l":5.66,"n":92,"o":5.675,"t":"2026-10-21T17:40:00Z","v":24357,"vw":5.67121},{"c":5.665,"h":5.665,"l":5.66,"n":31,"o":5.66,"t":"2026-10-21T17:45:00Z","v":3004,"vw":5.663542},{"c":5.67,"h":5.67,"l":5.665,"n":19,"o":5.665,"t":"2026-10-21T17:50:00Z","v":3499,"vw":5.669365},{"c":5.67,"h":5.675,"l":5.665,"n":53,"o":5.67,"t":"2026-10-21T17:55:00Z","v":18504,"vw":5.671032},{"c":5.675,"h":5.6799,"l":5.67,"n":37,"o":5.675,"t":"2026-10-21T18:00:00Z","v":4991,"vw":5.673383},{"c":5.665,"h":5.675,"l":5.66,"n":95,"o":5.675,"t":"2026-10-21T18:05:00Z","v":21816,"vw":5.669843},{"c":5.66,"h":5.6688,"l":5.66,"n":10,"o":5.665,"t":"2026-10-21T18:10:00Z","v":1218,"vw":5.66415},{"c":5.67,"h":5.675,"l":5.665,"n":39,"o":5.67,"t":"2026-10-21T18:15:00Z","v":11664,"vw":5.671935},{"c":5.665,"h":5.67,"l":5.66,"n":54,"o":5.67,"t":"2026-10-21T18:20:00Z","v":13957,"vw":5.669486},{"c":5.668,"h":5.668,"l":5.665,"n":12,"o":5.665,"t":"2026-10-21T18:25:00Z","v":2085,"vw":5.665391},{"c":5.675,"h":5.675,"l":5.66,"n":82,"o":5.67,"t":"2026-10-21T18:30:00Z","v":24953,"vw":5.670692},{"c":5.67,"h":5.675,"l":5.67,"n":35,"o":5.675,"t":"2026-10-21T18:35:00Z","v":10648,"vw":5.674799},{"c":5.675,"h":5.68,"l":5.67,"n":35,"o":5.675,"t":"2026-10-21T18:40:00Z","v":4942,"vw":5.676618},{"c":5.665,"h":5.675,"l":5.66,"n":247,"o":5.675,"t":"2026-10-21T18:45:00Z","v":110762,"vw":5.661912},{"c":5.665,"h":5.67,"l":5.65,"n":113,"o":5.66,"t":"2026-10-21T18:50:00Z","v":48119,"vw":5.660743},{"c":5.64,"h":5.665,"l":5.64,"n":75,"o":5.665,"t":"2026-10-21T18:55:00Z","v":22878,"vw":5.657224},{"c":5.635,"h":5.645,"l":5.625,"n":128,"o":5.645,"t":"2026-10-21T19:00:00Z","v":51188,"vw":5.63279},{"c":5.64,"h":5.64,"l":5.635,"n":39,"o":5.635,"t":"2026-10-21T19:05:00Z","v":19513,"vw":5.639794},{"c":5.65,"h":5.65,"l":5.63,"n":94,"o":5.645,"t":"2026-10-21T19:10:00Z","v":34621,"vw":5.638768},{"c":5.655,"h":5.66,"l":5.63,"n":261,"o":5.645,"t":"2026-10-21T19:15:00Z","v":168544,"vw":5.644244},{"c":5.665,"h":5.665,"l":5.655,"n":79,"o":5.655,"t":"2026-10-21T19:20:00Z","v":30968,"vw":5.660546},{"c":5.68,"h":5.69,"l":5.665,"n":229,"o":5.67,"t":"2026-10-21T19:25:00Z","v":86458,"vw":5.67513},{"c":5.67,"h":5.68,"l":5.67,"n":51,"o":5.675,"t":"2026-10-21T19:30:00Z","v":8391,"vw":5.677693},{"c":5.685,"h":5.69,"l":5.68,"n":73,"o":5.68,"t":"2026-10-21T19:35:00Z","v":21294,"vw":5.682728},{"c":5.685,"h":5.685,"l":5.68,"n":158,"o":5.685,"t":"2026-10-21T19:40:00Z","v":40008,"vw":5.681555},{"c":5.685,"h":5.69,"l":5.68,"n":79,"o":5.685,"t":"2026-10-21T19:45:00Z","v":9897,"vw":5.68584},{"c":5.69,"h":5.69,"l":5.685,"n":96,"o":5.685,"t":"2026-10-21T19:50:00Z","v":17651,"vw":5.687055},{"c":5.67,"h":5.69,"l":5.66,"n":673,"o":5.69,"t":"2026-10-21T19:55:00Z","v":318681,"vw":5.671455},{"c":5.67,"h":5.67,"l":5.67,"n":11,"o":5.67,"t":"2026-10-21T20:00:00Z","v":339875,"vw":5.67},{"c":5.68,"h":5.68,"l":5.66,"n":17,"o":5.66,"t":"2026-10-21T22:45:00Z","v":5471,"vw":5.660828},{"c":5.51,"h":5.51,"l":5.51,"n":6,"o":5.51,"t":"2026-10-22T13:00:00Z","v":302,"vw":5.51},{"c":5.56,"h":5.56,"l":5.55,"n":2,"o":5.55,"t":"2026-10-22T13:25:00Z","v":323,"vw":5.556904},{"c":5.57,"h":5.59,"l":5.56,"n":142,"o":5.56,"t":"2026-10-22T13:30:00Z","v":26460,"vw":5.580464},{"c":5.55,"h":5.57,"l":5.54,"n":155,"o":5.57,"t":"2026-10-22T13:35:00Z","v":45908,"vw":5.554245},{"c":5.545,"h":5.555,"l":5.545,"n":63,"o":5.55,"t":"2026-10-22T13:40:00Z","v":15361,"vw":5.550067},{"c":5.545,"h":5.565,"l":5.545,"n":165,"o":5.55,"t":"2026-10-22T13:45:00Z","v":46666,"vw":5.558026},{"c":5.545,"h":5.55,"l":5.54,"n":16,"o":5.545,"t":"2026-10-22T13:50:00Z","v":5648,"vw":5.546111},{"c":5.545,"h":5.545,"l":5.545,"n":23,"o":5.545,"t":"2026-10-22T13:55:00Z","v":601,"vw":5.545},{"c":5.55,"h":5.555,"l":5.545,"n":230,"o":5.55,"t":"2026-10-22T14:00:00Z","v":36090,"vw":5.550005},{"c":5.525,"h":5.55,"l":5.525,"n":133,"o":5.54,"t":"2026-10-22T14:05:00Z","v":39933,"vw":5.538174},{"c":5.525,"h":5.535,"l":5.52,"n":189,"o":5.525,"t":"2026-10-22T14:10:00Z","v":92733,"vw":5.529239},{"c":5.515,"h":5.52,"l":5.51,"n":130,"o":5.52,"t":"2026-10-22T14:15:00Z","v":45210,"vw":5.517632},{"c":5.51,"h":5.515,"l":5.49,"n":126,"o":5.515,"t":"2026-10-22T14:20:00Z","v":55214,"vw":5.500969},{"c":5.495,"h":5.51,"l":5.495,"n":52,"o":5.51,"t":"2026-10-22T14:25:00Z","v":12859,"vw":5.502967},{"c":5.485,"h":5.51,"l":5.4801,"n":168,"o":5.5,"t":"2026-10-22T14:30:00Z","v":63559,"vw":5.497609},{"c":5.48,"h":5.485,"l":5.48,"n":89,"o":5.485,"t":"2026-10-22T14:35:00Z","v":7385,"vw":5.480404},{"c":5.485,"h":5.485,"l":5.475,"n":80,"o":5.485,"t":"2026-10-22T14:40:00Z","v":23890,"vw":5.479409},{"c":5.48,"h":5.485,"l":5.475,"n":96,"o":5.485,"t":"2026-10-22T14:45:00Z","v":27327,"vw":5.479713},{"c":5.475,"h":5.485,"l":5.47,"n":91,"o":5.48,"t":"2026-10-22T14:50:00Z","v":35730,"vw":5.475417},{"c":5.475,"h":5.475,"l":5.475,"n":18,"o":5.475,"t":"2026-10-22T14:55:00Z","v":2827,"vw":5.475},{"c":5.485,"h":5.49,"l":5.475,"n":137,"o":5.48,"t":"2026-10-22T15:00:00Z","v":57224,"vw":5.48516},{"c":5.49,"h":5.49,"l":5.48,"n":59,"o":5.485,"t":"2026-10-22T15:05:00Z","v":23880,"vw":5.489125},{"c":5.465,"h":5.485,"l":5.465,"n":159,"o":5.485,"t":"2026-10-22T15:10:00Z","v":93375,"vw":5.476634},{"c":5.48,"h":5.48,"l":5.465,"n":56,"o":5.465,"t":"2026-10-22T15:15:00Z","v":43250,"vw":5.471032},{"c":5.485,"h":5.49,"l":5.475,"n":94,"o":5.48,"t":"2026-10-22T15:20:00Z","v":40519,"vw":5.480556},{"c":5.475,"h":5.49,"l":5.475,"n":47,"o":5.4899,"t":"2026-10-22T15:25:00Z","v":19248,"vw":5.480235},{"c":5.475,"h":5.48,"l":5.47,"n":41,"o":5.48,"t":"2026-10-22T15:30:00Z","v":15569,"vw":5.477026},{"c":5.48,"h":5.49,"l":5.475,"n":74,"o":5.48,"t":"2026-10-22T15:35:00Z","v":38475,"vw":5.480369},{"c":5.475,"h":5.485,"l":5.47,"n":59,"o":5.485,"t":"2026-10-22T15:40:00Z","v":18582,"vw":5.475848},{"c":5.48,"h":5.48,"l":5.475,"n":12,"o":5.475,"t":"2026-10-22T15:45:00Z","v":1151,"vw":5.475911},{"c":5.49,"h":5.49,"l":5.475,"n":61,"o":5.475,"t":"2026-10-22T15:50:00Z","v":25887,"vw":5.487053},{"c":5.49,"h":5.49,"l":5.485,"n":8,"o":5.485,"t":"2026-10-22T15:55:00Z","v":2336,"vw":5.485243},{"c":5.495,"h":5.495,"l":5.49,"n":66,"o":5.49,"t":"2026-10-22T16:00:00Z","v":35297,"vw":5.490278},{"c":5.495,"h":5.495,"l":5.49,"n":19,"o":5.495,"t":"2026-10-22T16:05:00Z","v":7741,"vw":5.49066},{"c":5.495,"h":5.495,"l":5.495,"n":35,"o":5.495,"t":"2026-10-22T16:10:00Z","v":7428,"vw":5.495},{"c":5.4991,"h":5.5,"l":5.4911,"n":22,"o":5.495,"t":"2026-10-22T16:15:00Z","v":5869,"vw":5.495853},{"c":5.495,"h":5.505,"l":5.49,"n":169,"o":5.5,"t":"2026-10-22T16:20:00Z","v":47813,"vw":5.498714},{"c":5.505,"h":5.51,"l":5.49,"n":122,"o":5.5,"t":"2026-10-22T16:25:00Z","v":42061,"vw":5.500157},{"c":5.505,"h":5.51,"l":5.5,"n":48,"o":5.505,"t":"2026-10-22T16:30:00Z","v":7978,"vw":5.50491},{"c":5.49,"h":5.505,"l":5.49,"n":114,"o":5.505,"t":"2026-10-22T16:35:00Z","v":49387,"vw":5.500359},{"c":5.49,"h":5.495,"l":5.49,"n":15,"o":5.495,"t":"2026-10-22T16:40:00Z","v":1318,"vw":5.494375},{"c":5.485,"h":5.495,"l":5.48,"n":164,"o":5.495,"t":"2026-10-22T16:45:00Z","v":59575,"vw":5.489521},{"c":5.495,"h":5.5,"l":5.485,"n":58,"o":5.49,"t":"2026-10-22T16:50:00Z","v":13005,"vw":5.490389},{"c":5.495,"h":5.5,"l":5.495,"n":29,"o":5.495,"t":"2026-10-22T16:55:00Z","v":3153,"vw":5.495315},{"c":5.48,"h":5.495,"l":5.48,"n":58,"o":5.495,"t":"2026-10-22T17:00:00Z","v":16333,"vw":5.490199},{"c":5.48,"h":5.49,"l":5.48,"n":27,"o":5.48,"t":"2026-10-22T17:05:00Z","v":3435,"vw":5.482818},{"c":5.485,"h":5.485,"l":5.485,"n":8,"o":5.485,"t":"2026-10-22T17:10:00Z","v":1169,"vw":5.485},{"c":5.485,"h":5.485,"l":5.485,"n":11,"o":5.485,"t":"2026-10-22T17:15:00Z","v":983,"vw":5.485},{"c":5.495,"h":5.495,"l":5.49,"n":62,"o":5.49,"t":"2026-10-22T17:20:00Z","v":36764,"vw":5.490168},{"c":5.49,"h":5.5,"l":5.49,"n":27,"o":5.495,"t":"2026-10-22T17:25:00Z","v":2994,"vw":5.494425},{"c":5.5,"h":5.505,"l":5.495,"n":91,"o":5.495,"t":"2026-10-22T17:30:00Z","v":38032,"vw":5.499877},{"c":5.49,"h":5.51,"l":5.485,"n":250,"o":5.51,"t":"2026-10-22T17:35:00Z","v":111550,"vw":5.49455},{"c":5.5,"h":5.5,"l":5.495,"n":14,"o":5.495,"t":"2026-10-22T17:40:00Z","v":2033,"vw":5.496793},{"c":5.49,"h":5.5,"l":5.49,"n":16,"o":5.495,"t":"2026-10-22T17:45:00Z","v":2363,"vw":5.492212},{"c":5.51,"h":5.515,"l":5.5,"n":236,"o":5.5,"t":"2026-10-22T17:50:00Z","v":143116,"vw":5.508545},{"c":5.51,"h":5.515,"l":5.5,"n":108,"o":5.515,"t":"2026-10-22T17:55:00Z","v":41483,"vw":5.509828},{"c":5.5,"h":5.515,"l":5.5,"n":94,"o":5.515,"t":"2026-10-22T18:00:00Z","v":30442,"vw":5.511263},{"c":5.5,"h":5.515,"l":5.5,"n":146,"o":5.505,"t":"2026-10-22T18:05:00Z","v":80377,"vw":5.508704},{"c":5.505,"h":5.505,"l":5.5,"n":20,"o":5.505,"t":"2026-10-22T18:10:00Z","v":2030,"vw":5.503539},{"c":5.505,"h":5.505,"l":5.505,"n":14,"o":5.505,"t":"2026-10-22T18:15:00Z","v":903,"vw":5.505},{"c":5.515,"h":5.5186,"l":5.51,"n":68,"o":5.51,"t":"2026-10-22T18:20:00Z","v":30819,"vw":5.51029},{"c":5.51,"h":5.522,"l":5.51,"n":164,"o":5.515,"t":"2026-10-22T18:25:00Z","v":95399,"vw":5.518829},{"c":5.5,"h":5.515,"l":5.5,"n":129,"o":5.51,"t":"2026-10-22T18:30:00Z","v":40612,"vw":5.508279},{"c":5.51,"h":5.52,"l":5.505,"n":89,"o":5.51,"t":"2026-10-22T18:35:00Z","v":33275,"vw":5.510223},{"c":5.515,"h":5.515,"l":5.515,"n":30,"o":5.515,"t":"2026-10-22T18:40:00Z","v":4345,"vw":5.515},{"c":5.5,"h":5.51,"l":5.5,"n":99,"o":5.51,"t":"2026-10-22T18:45:00Z","v":54490,"vw":5.509678},{"c":5.505,"h":5.505,"l":5.5,"n":38,"o":5.505,"t":"2026-10-22T18:50:00Z","v":13511,"vw":5.503019},{"c":5.495,"h":5.51,"l":5.49,"n":111,"o":5.505,"t":"2026-10-22T18:55:00Z","v":34042,"vw":5.50184},{"c":5.4976,"h":5.4976,"l":5.49,"n":30,"o":5.495,"t":"2026-10-22T19:00:00Z","v":3485,"vw":5.494224},{"c":5.495,"h":5.495,"l":5.49,"n":53,"o":5.495,"t":"2026-10-22T19:05:00Z","v":17877,"vw":5.492422},{"c":5.495,"h":5.5,"l":5.495,"n":82,"o":5.495,"t":"2026-10-22T19:10:00Z","v":34143,"vw":5.49928},{"c":5.495,"h":5.495,"l":5.49,"n":41,"o":5.495,"t":"2026-10-22T19:15:00Z","v":2981,"vw":5.493812},{"c":5.495,"h":5.5,"l":5.495,"n":39,"o":5.495,"t":"2026-10-22T19:20:00Z","v":4792,"vw":5.495861},{"c":5.495,"h":5.495,"l":5.48,"n":157,"o":5.495,"t":"2026-10-22T19:25:00Z","v":52436,"vw":5.488592},{"c":5.49,"h":5.5,"l":5.49,"n":62,"o":5.495,"t":"2026-10-22T19:30:00Z","v":6664,"vw":5.495656},{"c":5.495,"h":5.5,"l":5.49,"n":59,"o":5.495,"t":"2026-10-22T19:35:00Z","v":6924,"vw":5.493862},{"c":5.485,"h":5.495,"l":5.48,"n":155,"o":5.495,"t":"2026-10-22T19:40:00Z","v":60880,"vw":5.489204},{"c":5.49,"h":5.49,"l":5.48,"n":70,"o":5.485,"t":"2026-10-22T19:45:00Z","v":10015,"vw":5.48284},{"c":5.485,"h":5.5,"l":5.48,"n":250,"o":5.48,"t":"2026-10-22T19:50:00Z","v":68658,"vw":5.488685},{"c":5.5,"h":5.505,"l":5.485,"n":789,"o":5.49,"t":"2026-10-22T19:55:00Z","v":365957,"vw":5.497119},{"c":5.5,"h":5.5,"l":5.5,"n":23,"o":5.5,"t":"2026-10-22T20:00:00Z","v":148094,"vw":5.5},{"c":5.49,"h":5.49,"l":5.49,"n":4,"o":5.49,"t":"2026-10-22T20:45:00Z","v":356,"vw":5.49}],"history":[{"c":4.97,"h":5.05,"l":4.97,"n":2902,"o":5.05,"t":"2024-10-21T04:00:00Z","v":362299,"vw":4.989576},{"c":4.98,"h":5.0182,"l":4.95,"n":2018,"o":4.99,"t":"2024-10-22T04:00:00Z","v":235346,"vw":4.97616},{"c":5.01,"h":5.01,"l":4.94,"n":1368,"o":4.97,"t":"2024-10-23T04:00:00Z","v":119171,"vw":4.98528},{"c":5.05,"h":5.08,"l":4.99,"n":3119,"o":4.99,"t":"2024-10-24T04:00:00Z","v":313892,"vw":5.046492},{"c":5,"h":5.06,"l":4.995,"n":1103,"o":5.06,"t":"2024-10-25T04:00:00Z","v":88086,"vw":5.013065},{"c":5.06,"h":5.09,"l":5.05,"n":1452,"o":5.05,"t":"2024-10-28T04:00:00Z","v":126120,"vw":5.06891},{"c":4.84,"h":5.05,"l":4.83,"n":4217,"o":5.05,"t":"2024-10-29T04:00:00Z","v":1227761,"vw":4.913562},{"c":4.91,"h":4.92,"l":4.83,"n":11756,"o":4.84,"t":"2024-10-30T04:00:00Z","v":2949865,"vw":4.872185},{"c":4.73,"h":4.865,"l":4.73,"n":2287,"o":4.83,"t":"2024-10-31T04:00:00Z","v":299686,"vw":4.778558},{"c":4.58,"h":4.7,"l":4.56,"n":2763,"o":4.7,"t":"2024-11-01T04:00:00Z","v":359483,"vw":4.610593},{"c":4.65,"h":4.735,"l":4.65,"n":2638,"o":4.69,"t":"2024-11-04T05:00:00Z","v":329483,"vw":4.687318},{"c":4.71,"h":4.725,"l":4.635,"n":1987,"o":4.66,"t":"2024-11-05T05:00:00Z","v":274223,"vw":4.700891},{"c":4.79,"h":4.79,"l":4.62,"n":1320,"o":4.66,"t":"2024-11-06T05:00:00Z","v":126657,"vw":4.735755},{"c":4.78,"h":4.82,"l":4.72,"n":1851,"o":4.79,"t":"2024-11-07T05:00:00Z","v":249245,"vw":4.772031},{"c":4.69,"h":4.72,"l":4.64,"n":3003,"o":4.72,"t":"2024-11-08T05:00:00Z","v":224443,"vw":4.670377},{"c":4.6,"h":4.66,"l":4.58,"n":2998,"o":4.66,"t":"2024-11-11T05:00:00Z","v":493712,"vw":4.613649},{"c":4.55,"h":4.61,"l":4.535,"n":3294,"o":4.57,"t":"2024-11-12T05:00:00Z","v":615200,"vw":4.562403},{"c":4.5,"h":4.555,"l":4.5,"n":1743,"o":4.55,"t":"2024-11-13T05:00:00Z","v":301963,"vw":4.51162},{"c":4.47,"h":4.515,"l":4.455,"n":2202,"o":4.51,"t":"2024-11-14T05:00:00Z","v":250214,"vw":4.484317},{"c":4.49,"h":4.51,"l":4.465,"n":1204,"o":4.48,"t":"2024-11-15T05:00:00Z","v":146930,"vw":4.484162},{"c":4.44,"h":4.4999,"l":4.43,"n":1803,"o":4.49,"t":"2024-11-18T05:00:00Z","v":197070,"vw":4.45325},{"c":4.42,"h":4.44,"l":4.39,"n":2924,"o":4.41,"t":"2024-11-19T05:00:00Z","v":362213,"vw":4.410289},{"c":4.46,"h":4.48,"l":4.405,"n":1819,"o":4.43,"t":"2024-11-20T05:00:00Z","v":241071,"vw":4.443676},{"c":4.37,"h":4.37,"l":4.32,"n":2297,"o":4.36,"t":"2024-11-21T05:00:00Z","v":311599,"vw":4.345271},{"c":4.53,"h":4.53,"l":4.36,"n":2929,"o":4.37,"t":"2024-11-22T05:00:00Z","v":384103,"vw":4.487384},{"c":4.59,"h":4.62,"l":4.55,"n":2886,"o":4.62,"t":"2024-11-25T05:00:00Z","v":503920,"vw":4.583595},{"c":4.61,"h":4.66,"l":4.55,"n":2310,"o":4.58,"t":"2024-11-26T05:00:00Z","v":397979,"vw":4.614177},{"c":4.38,"h":4.61,"l":4.35,"n":3654,"o":4.61,"t":"2024-11-27T05:00:00Z","v":683451,"vw":4.447064},{"c":4.16,"h":4.21,"l":4.05,"n":2452,"o":4.07,"t":"2024-11-29T05:00:00Z","v":467902,"vw":4.141657},{"c":4.1,"h":4.1297,"l":4.06,"n":3044,"o":4.1,"t":"2024-12-02T05:00:00Z","v":484490,"vw":4.09321},{"c":4.19,"h":4.2,"l":4.08,"n":5872,"o":4.14,"t":"2024-12-03T05:00:00Z","v":1003666,"vw":4.117291},{"c":4.21,"h":4.23,"l":4.15,"n":2106,"o":4.17,"t":"2024-12-04T05:00:00Z","v":374189,"vw":4.199386},{"c":4.33,"h":4.35,"l":4.285,"n":3680,"o":4.33,"t":"2024-12-05T05:00:00Z","v":518406,"vw":4.315401},{"c":4.22,"h":4.295,"l":4.18,"n":3864,"o":4.29,"t":"2024-12-06T05:00:00Z","v":671304,"vw":4.240899},{"c":4.19,"h":4.275,"l":4.17,"n":2765,"o":4.24,"t":"2024-12-09T05:00:00Z","v":400677,"vw":4.221109},{"c":4.26,"h":4.26,"l":4.135,"n":2403,"o":4.14,"t":"2024-12-10T05:00:00Z","v":471567,"vw":4.204521},{"c":4.29,"h":4.36,"l":4.145,"n":3671,"o":4.23,"t":"2024-12-11T05:00:00Z","v":560748,"vw":4.251652},{"c":4.14,"h":4.279,"l":4.115,"n":2955,"o":4.26,"t":"2024-12-12T05:00:00Z","v":462887,"vw":4.188242},{"c":4.04,"h":4.13,"l":4.04,"n":1914,"o":4.13,"t":"2024-12-13T05:00:00Z","v":339679,"vw":4.071107},{"c":3.96,"h":4.05,"l":3.93,"n":2929,"o":4.03,"t":"2024-12-16T05:00:00Z","v":632559,"vw":3.995833},{"c":4.04,"h":4.06,"l":3.8912,"n":3556,"o":3.92,"t":"2024-12-17T05:00:00Z","v":527632,"vw":3.983338},{"c":3.78,"h":3.98,"l":3.75,"n":3761,"o":3.98,"t":"2024-12-18T05:00:00Z","v":804962,"vw":3.873451},{"c":3.85,"h":3.91,"l":3.845,"n":2658,"o":3.85,"t":"2024-12-19T05:00:00Z","v":522432,"vw":3.866261},{"c":4.02,"h":4.02,"l":3.92,"n":2971,"o":3.93,"t":"2024-12-20T05:00:00Z","v":699642,"vw":3.965339},{"c":3.84,"h":3.91,"l":3.805,"n":1860,"o":3.9,"t":"2024-12-23T05:00:00Z","v":311234,"vw":3.848933},{"c":3.88,"h":4.08,"l":3.81,"n":1212,"o":3.85,"t":"2024-12-24T05:00:00Z","v":179062,"vw":3.895393},{"c":3.88,"h":3.9281,"l":3.87,"n":1449,"o":3.88,"t":"2024-12-26T05:00:00Z","v":266360,"vw":3.895148},{"c":3.87,"h":3.905,"l":3.84,"n":1980,"o":3.85,"t":"2024-12-27T05:00:00Z","v":344799,"vw":3.867406},{"c":3.89,"h":3.9,"l":3.84,"n":1687,"o":3.87,"t":"2024-12-30T05:00:00Z","v":327347,"vw":3.875478},{"c":3.91,"h":3.9265,"l":3.8612,"n":3017,"o":3.91,"t":"2024-12-31T05:00:00Z","v":920887,"vw":3.895405},{"c":3.99,"h":4.01,"l":3.75,"n":6656,"o":3.78,"t":"2025-01-02T05:00:00Z","v":1373282,"vw":3.915053},{"c":3.82,"h":3.935,"l":3.81,"n":3540,"o":3.87,"t":"2025-01-03T05:00:00Z","v":530283,"vw":3.853407},{"c":3.97,"h":4.025,"l":3.9,"n":5371,"o":3.9,"t":"2025-01-06T05:00:00Z","v":800989,"vw":3.991917},{"c":4.08,"h":4.14,"l":4.03,"n":11269,"o":4.05,"t":"2025-01-07T05:00:00Z","v":2304352,"vw":4.083716},{"c":4.03,"h":4.04,"l":3.96,"n":5065,"o":3.99,"t":"2025-01-08T05:00:00Z","v":762785,"vw":4.007405},{"c":3.95,"h":4.025,"l":3.935,"n":5426,"o":4.01,"t":"2025-01-10T05:00:00Z","v":1126968,"vw":3.984541},{"c":4.02,"h":4.0399,"l":3.955,"n":2741,"o":3.98,"t":"2025-01-13T05:00:00Z","v":401285,"vw":4.006873},{"c":4.05,"h":4.05,"l":3.98,"n":3449,"o":4,"t":"2025-01-14T05:00:00Z","v":489122,"vw":4.011793},{"c":4.21,"h":4.22,"l":4.1,"n":4189,"o":4.11,"t":"2025-01-15T05:00:00Z","v":736645,"vw":4.134577},{"c":4.21,"h":4.215,"l":4.15,"n":2604,"o":4.21,"t":"2025-01-16T05:00:00Z","v":493769,"vw":4.177132},{"c":4.2,"h":4.21,"l":4.14,"n":3722,"o":4.17,"t":"2025-01-17T05:00:00Z","v":787361,"vw":4.185774},{"c":4.18,"h":4.2,"l":4.15,"n":3348,"o":4.2,"t":"2025-01-21T05:00:00Z","v":441698,"vw":4.17527},{"c":4.27,"h":4.31,"l":4.195,"n":4632,"o":4.2,"t":"2025-01-22T05:00:00Z","v":1314147,"vw":4.237427},{"c":4.28,"h":4.31,"l":4.22,"n":2790,"o":4.26,"t":"2025-01-23T05:00:00Z","v":670773,"vw":4.279953},{"c":4.25,"h":4.28,"l":4.22,"n":2841,"o":4.25,"t":"2025-01-24T05:00:00Z","v":391053,"vw":4.246646},{"c":4.3,"h":4.31,"l":4.23,"n":1773,"o":4.26,"t":"2025-01-27T05:00:00Z","v":280075,"vw":4.269453},{"c":4.35,"h":4.365,"l":4.285,"n":3881,"o":4.3,"t":"2025-01-28T05:00:00Z","v":647010,"vw":4.33408},{"c":4.33,"h":4.365,"l":4.3012,"n":2237,"o":4.33,"t":"2025-01-29T05:00:00Z","v":343711,"vw":4.340337},{"c":4.48,"h":4.505,"l":4.34,"n":4314,"o":4.35,"t":"2025-01-30T05:00:00Z","v":597472,"vw":4.444239},{"c":4.51,"h":4.52,"l":4.46,"n":4749,"o":4.51,"t":"2025-01-31T05:00:00Z","v":869312,"vw":4.498243},{"c":4.5,"h":4.52,"l":4.41,"n":3154,"o":4.43,"t":"2025-02-03T05:00:00Z","v":454796,"vw":4.476674},{"c":4.53,"h":4.565,"l":4.455,"n":2967,"o":4.49,"t":"2025-02-04T05:00:00Z","v":472070,"vw":4.516261},{"c":4.75,"h":4.77,"l":4.61,"n":7109,"o":4.61,"t":"2025-02-05T05:00:00Z","v":1727043,"vw":4.733341},{"c":4.81,"h":4.85,"l":4.645,"n":9548,"o":4.71,"t":"2025-02-06T05:00:00Z","v":1631667,"vw":4.763753},{"c":4.62,"h":4.78,"l":4.59,"n":14505,"o":4.68,"t":"2025-02-07T05:00:00Z","v":2677040,"vw":4.689114},{"c":4.59,"h":4.655,"l":4.575,"n":2749,"o":4.65,"t":"2025-02-10T05:00:00Z","v":529765,"vw":4.607409},{"c":4.61,"h":4.71,"l":4.61,"n":4718,"o":4.63,"t":"2025-02-11T05:00:00Z","v":922847,"vw":4.646499},{"c":4.58,"h":4.69,"l":4.575,"n":4195,"o":4.68,"t":"2025-02-12T05:00:00Z","v":773430,"vw":4.60714},{"c":4.49,"h":4.57,"l":4.49,"n":4241,"o":4.57,"t":"2025-02-13T05:00:00Z","v":601470,"vw":4.51785},{"c":4.72,"h":4.765,"l":4.61,"n":4184,"o":4.61,"t":"2025-02-14T05:00:00Z","v":807441,"vw":4.709248},{"c":4.82,"h":4.82,"l":4.74,"n":7415,"o":4.75,"t":"2025-02-18T05:00:00Z","v":1583567,"vw":4.801904},{"c":4.71,"h":4.76,"l":4.68,"n":9974,"o":4.73,"t":"2025-02-19T05:00:00Z","v":1899362,"vw":4.715152},{"c":4.71,"h":4.78,"l":4.71,"n":2867,"o":4.71,"t":"2025-02-20T05:00:00Z","v":498416,"vw":4.740505},{"c":4.62,"h":4.69,"l":4.6,"n":2773,"o":4.66,"t":"2025-02-21T05:00:00Z","v":394971,"vw":4.641883},{"c":4.61,"h":4.7,"l":4.61,"n":1450,"o":4.67,"t":"2025-02-24T05:00:00Z","v":208106,"vw":4.667307},{"c":4.65,"h":4.6984,"l":4.65,"n":1340,"o":4.66,"t":"2025-02-25T05:00:00Z","v":194120,"vw":4.673629},{"c":4.64,"h":4.71,"l":4.63,"n":1826,"o":4.66,"t":"2025-02-26T05:00:00Z","v":218219,"vw":4.669918},{"c":4.56,"h":4.635,"l":4.555,"n":2038,"o":4.63,"t":"2025-02-27T05:00:00Z","v":329718,"vw":4.589206},{"c":4.36,"h":4.51,"l":4.35,"n":2589,"o":4.5,"t":"2025-02-28T05:00:00Z","v":606735,"vw":4.413046},{"c":4.33,"h":4.54,"l":4.32,"n":3311,"o":4.4,"t":"2025-03-03T05:00:00Z","v":667611,"vw":4.412019},{"c":4.39,"h":4.45,"l":4.27,"n":2745,"o":4.31,"t":"2025-03-04T05:00:00Z","v":532633,"vw":4.357404},{"c":4.5,"h":4.52,"l":4.4,"n":3178,"o":4.44,"t":"2025-03-05T05:00:00Z","v":598169,"vw":4.470838},{"c":4.48,"h":4.535,"l":4.445,"n":2620,"o":4.48,"t":"2025-03-06T05:00:00Z","v":458772,"vw":4.474907},{"c":4.52,"h":4.56,"l":4.485,"n":3576,"o":4.5,"t":"2025-03-07T05:00:00Z","v":588882,"vw":4.522111},{"c":4.4,"h":4.49,"l":4.37,"n":2981,"o":4.45,"t":"2025-03-10T04:00:00Z","v":505622,"vw":4.43648},{"c":4.35,"h":4.385,"l":4.315,"n":2202,"o":4.36,"t":"2025-03-11T04:00:00Z","v":412182,"vw":4.345787},{"c":4.32,"h":4.385,"l":4.315,"n":2060,"o":4.35,"t":"2025-03-12T04:00:00Z","v":298112,"vw":4.340658},{"c":4.41,"h":4.445,"l":4.31,"n":1720,"o":4.31,"t":"2025-03-13T04:00:00Z","v":352035,"vw":4.402608},{"c":4.61,"h":4.625,"l":4.475,"n":1940,"o":4.48,"t":"2025-03-14T04:00:00Z","v":363599,"vw":4.569404},{"c":4.78,"h":4.78,"l":4.645,"n":2263,"o":4.65,"t":"2025-03-17T04:00:00Z","v":409859,"vw":4.728287},{"c":4.74,"h":4.8,"l":4.73,"n":2505,"o":4.8,"t":"2025-03-18T04:00:00Z","v":423897,"vw":4.760808},{"c":4.84,"h":4.87,"l":4.745,"n":3863,"o":4.77,"t":"2025-03-19T04:00:00Z","v":669126,"vw":4.813855},{"c":4.76,"h":4.815,"l":4.735,"n":2803,"o":4.79,"t":"2025-03-20T04:00:00Z","v":602363,"vw":4.778582},{"c":4.73,"h":4.75,"l":4.69,"n":5859,"o":4.72,"t":"2025-03-21T04:00:00Z","v":1037295,"vw":4.719843},{"c":4.67,"h":4.73,"l":4.655,"n":1574,"o":4.72,"t":"2025-03-24T04:00:00Z","v":257263,"vw":4.685428},{"c":4.81,"h":4.83,"l":4.75,"n":2711,"o":4.75,"t":"2025-03-25T04:00:00Z","v":486652,"vw":4.799391},{"c":4.8,"h":4.84,"l":4.77,"n":1881,"o":4.82,"t":"2025-03-26T04:00:00Z","v":353546,"vw":4.803453},{"c":4.81,"h":4.815,"l":4.74,"n":2524,"o":4.79,"t":"2025-03-27T04:00:00Z","v":511852,"vw":4.78433},{"c":4.76,"h":4.8325,"l":4.735,"n":4357,"o":4.8,"t":"2025-03-28T04:00:00Z","v":1178881,"vw":4.769721},{"c":4.71,"h":4.725,"l":4.6539,"n":2295,"o":4.71,"t":"2025-03-31T04:00:00Z","v":350597,"vw":4.692345},{"c":4.75,"h":4.82,"l":4.7,"n":3732,"o":4.71,"t":"2025-04-01T04:00:00Z","v":524525,"vw":4.777326},{"c":4.8,"h":4.825,"l":4.73,"n":2681,"o":4.79,"t":"2025-04-02T04:00:00Z","v":421961,"vw":4.778433},{"c":4.9,"h":4.9591,"l":4.84,"n":6386,"o":4.87,"t":"2025-04-03T04:00:00Z","v":937792,"vw":4.910865},{"c":4.58,"h":4.72,"l":4.52,"n":3916,"o":4.71,"t":"2025-04-04T04:00:00Z","v":757558,"vw":4.575671},{"c":4.46,"h":4.63,"l":4.395,"n":8350,"o":4.45,"t":"2025-04-07T04:00:00Z","v":1100138,"vw":4.490705},{"c":4.36,"h":4.59,"l":4.325,"n":2990,"o":4.59,"t":"2025-04-08T04:00:00Z","v":438690,"vw":4.393121},{"c":4.55,"h":4.59,"l":4.255,"n":3958,"o":4.27,"t":"2025-04-09T04:00:00Z","v":554274,"vw":4.409811},{"c":4.47,"h":4.53,"l":4.41,"n":3744,"o":4.49,"t":"2025-04-10T04:00:00Z","v":515735,"vw":4.471381},{"c":4.57,"h":4.61,"l":4.485,"n":3328,"o":4.52,"t":"2025-04-11T04:00:00Z","v":520913,"vw":4.563599},{"c":4.6,"h":4.62,"l":4.5,"n":6840,"o":4.59,"t":"2025-04-14T04:00:00Z","v":883205,"vw":4.572865},{"c":4.63,"h":4.69,"l":4.62,"n":3009,"o":4.65,"t":"2025-04-15T04:00:00Z","v":572360,"vw":4.661721},{"c":4.66,"h":4.71,"l":4.6,"n":1977,"o":4.64,"t":"2025-04-16T04:00:00Z","v":313509,"vw":4.66394},{"c":4.7,"h":4.78,"l":4.64,"n":4405,"o":4.66,"t":"2025-04-17T04:00:00Z","v":640141,"vw":4.721603},{"c":4.72,"h":4.73,"l":4.66,"n":1535,"o":4.7,"t":"2025-04-21T04:00:00Z","v":215686,"vw":4.699959},{"c":4.81,"h":4.84,"l":4.7,"n":3755,"o":4.72,"t":"2025-04-22T04:00:00Z","v":588326,"vw":4.784667},{"c":4.81,"h":4.89,"l":4.8,"n":2755,"o":4.83,"t":"2025-04-23T04:00:00Z","v":329167,"vw":4.830375},{"c":4.98,"h":4.98,"l":4.83,"n":3998,"o":4.85,"t":"2025-04-24T04:00:00Z","v":859105,"vw":4.934737},{"c":4.96,"h":5.03,"l":4.94,"n":3610,"o":4.98,"t":"2025-04-25T04:00:00Z","v":606236,"vw":4.985294},{"c":5.02,"h":5.03,"l":4.955,"n":3640,"o":4.99,"t":"2025-04-28T04:00:00Z","v":449776,"vw":5.000134},{"c":5.15,"h":5.175,"l":5.045,"n":4177,"o":5.05,"t":"2025-04-29T04:00:00Z","v":591103,"vw":5.125422},{"c":5.26,"h":5.26,"l":4.995,"n":4624,"o":5.05,"t":"2025-04-30T04:00:00Z","v":943735,"vw":5.13869},{"c":5.13,"h":5.27,"l":5.075,"n":3639,"o":5.27,"t":"2025-05-01T04:00:00Z","v":568544,"vw":5.144693},{"c":5.14,"h":5.25,"l":5.14,"n":5910,"o":5.25,"t":"2025-05-02T04:00:00Z","v":715317,"vw":5.19032},{"c":5.02,"h":5.225,"l":5.02,"n":3980,"o":5.2,"t":"2025-05-05T04:00:00Z","v":507160,"vw":5.083727},{"c":5.01,"h":5.085,"l":5,"n":2883,"o":5.01,"t":"2025-05-06T04:00:00Z","v":407508,"vw":5.032098},{"c":4.97,"h":5.04,"l":4.955,"n":4216,"o":5.02,"t":"2025-05-07T04:00:00Z","v":1257166,"vw":4.996263},{"c":5.28,"h":5.3086,"l":5.12,"n":7427,"o":5.15,"t":"2025-05-08T04:00:00Z","v":1302352,"vw":5.226073},{"c":5.33,"h":5.375,"l":5.3,"n":4260,"o":5.3,"t":"2025-05-09T04:00:00Z","v":394803,"vw":5.333335},{"c":5.23,"h":5.32,"l":5.19,"n":3405,"o":5.32,"t":"2025-05-12T04:00:00Z","v":432341,"vw":5.229573},{"c":5.42,"h":5.435,"l":5.32,"n":3928,"o":5.32,"t":"2025-05-13T04:00:00Z","v":522308,"vw":5.383154},{"c":5.42,"h":5.49,"l":5.41,"n":3534,"o":5.42,"t":"2025-05-14T04:00:00Z","v":377603,"vw":5.439604},{"c":5.35,"h":5.465,"l":5.33,"n":4115,"o":5.44,"t":"2025-05-15T04:00:00Z","v":480392,"vw":5.40737},{"c":5.33,"h":5.345,"l":5.275,"n":2346,"o":5.32,"t":"2025-05-16T04:00:00Z","v":281453,"vw":5.31187},{"c":5.42,"h":5.425,"l":5.31,"n":2199,"o":5.31,"t":"2025-05-19T04:00:00Z","v":271805,"vw":5.403875},{"c":5.36,"h":5.41,"l":5.34,"n":1976,"o":5.41,"t":"2025-05-20T04:00:00Z","v":229220,"vw":5.361585},{"c":5.26,"h":5.35,"l":5.225,"n":3647,"o":5.35,"t":"2025-05-21T04:00:00Z","v":572187,"vw":5.272012},{"c":5.26,"h":5.395,"l":5.24,"n":4859,"o":5.25,"t":"2025-05-22T04:00:00Z","v":757561,"vw":5.318375},{"c":5.3,"h":5.31,"l":5.13,"n":3604,"o":5.15,"t":"2025-05-23T04:00:00Z","v":458114,"vw":5.243186},{"c":5.34,"h":5.44,"l":5.3,"n":3734,"o":5.41,"t":"2025-05-27T04:00:00Z","v":522926,"vw":5.373155},{"c":5.26,"h":5.37,"l":5.25,"n":2447,"o":5.37,"t":"2025-05-28T04:00:00Z","v":256899,"vw":5.272579},{"c":5.29,"h":5.32,"l":5.24,"n":3431,"o":5.28,"t":"2025-05-29T04:00:00Z","v":313887,"vw":5.290471},{"c":5.2,"h":5.25,"l":5.155,"n":2239,"o":5.25,"t":"2025-05-30T04:00:00Z","v":263799,"vw":5.193777},{"c":5.2,"h":5.28,"l":5.16,"n":3003,"o":5.28,"t":"2025-06-02T04:00:00Z","v":397952,"vw":5.190806},{"c":5.28,"h":5.3,"l":5.155,"n":3336,"o":5.2,"t":"2025-06-03T04:00:00Z","v":519027,"vw":5.249353},{"c":5.16,"h":5.32,"l":5.15,"n":2463,"o":5.29,"t":"2025-06-04T04:00:00Z","v":313502,"vw":5.210893},{"c":5.17,"h":5.22,"l":5.14,"n":2427,"o":5.2,"t":"2025-06-05T04:00:00Z","v":321026,"vw":5.181534},{"c":5.19,"h":5.205,"l":5.11,"n":3131,"o":5.19,"t":"2025-06-06T04:00:00Z","v":375393,"vw":5.150492},{"c":5.16,"h":5.19,"l":5.085,"n":5059,"o":5.15,"t":"2025-06-09T04:00:00Z","v":787833,"vw":5.141152},{"c":5.2,"h":5.235,"l":5.14,"n":3123,"o":5.2,"t":"2025-06-10T04:00:00Z","v":345408,"vw":5.179404},{"c":5.45,"h":5.4865,"l":5.32,"n":4747,"o":5.36,"t":"2025-06-11T04:00:00Z","v":740887,"vw":5.425084},{"c":5.38,"h":5.43,"l":5.36,"n":2827,"o":5.43,"t":"2025-06-12T04:00:00Z","v":363772,"vw":5.38988},{"c":5.41,"h":5.45,"l":5.28,"n":3088,"o":5.28,"t":"2025-06-13T04:00:00Z","v":371959,"vw":5.399988},{"c":5.47,"h":5.53,"l":5.45,"n":4646,"o":5.45,"t":"2025-06-16T04:00:00Z","v":578885,"vw":5.489881},{"c":5.45,"h":5.49,"l":5.405,"n":3091,"o":5.44,"t":"2025-06-17T04:00:00Z","v":385968,"vw":5.441776},{"c":5.45,"h":5.51,"l":5.43,"n":2701,"o":5.45,"t":"2025-06-18T04:00:00Z","v":364836,"vw":5.46146},{"c":5.34,"h":5.44,"l":5.31,"n":2834,"o":5.44,"t":"2025-06-20T04:00:00Z","v":487918,"vw":5.355653},{"c":5.3,"h":5.3,"l":5.215,"n":2372,"o":5.29,"t":"2025-06-23T04:00:00Z","v":258981,"vw":5.266783},{"c":5.39,"h":5.49,"l":5.33,"n":3578,"o":5.33,"t":"2025-06-24T04:00:00Z","v":407094,"vw":5.433172},{"c":5.23,"h":5.33,"l":5.225,"n":4194,"o":5.33,"t":"2025-06-25T04:00:00Z","v":430429,"vw":5.25856},{"c":5.32,"h":5.34,"l":5.28,"n":3347,"o":5.3,"t":"2025-06-26T04:00:00Z","v":382525,"vw":5.312434},{"c":5.32,"h":5.36,"l":5.3,"n":2783,"o":5.32,"t":"2025-06-27T04:00:00Z","v":380155,"vw":5.32528},{"c":5.45,"h":5.475,"l":5.3,"n":5831,"o":5.32,"t":"2025-06-30T04:00:00Z","v":519677,"vw":5.441625},{"c":5.51,"h":5.53,"l":5.445,"n":3565,"o":5.48,"t":"2025-07-01T04:00:00Z","v":453511,"vw":5.490566},{"c":5.45,"h":5.48,"l":5.37,"n":2711,"o":5.48,"t":"2025-07-02T04:00:00Z","v":311065,"vw":5.433565},{"c":5.47,"h":5.4992,"l":5.44,"n":1635,"o":5.47,"t":"2025-07-03T04:00:00Z","v":235246,"vw":5.472363},{"c":5.32,"h":5.415,"l":5.305,"n":4728,"o":5.4,"t":"2025-07-07T04:00:00Z","v":553858,"vw":5.33764},{"c":5.36,"h":5.37,"l":5.305,"n":3774,"o":5.34,"t":"2025-07-08T04:00:00Z","v":563237,"vw":5.345311},{"c":5.27,"h":5.34,"l":5.245,"n":5957,"o":5.32,"t":"2025-07-09T04:00:00Z","v":675665,"vw":5.288292},{"c":5.1,"h":5.16,"l":5.05,"n":4521,"o":5.11,"t":"2025-07-10T04:00:00Z","v":711317,"vw":5.092878},{"c":5.03,"h":5.07,"l":5,"n":4450,"o":5.06,"t":"2025-07-11T04:00:00Z","v":676722,"vw":5.028678},{"c":4.92,"h":5,"l":4.905,"n":6351,"o":5,"t":"2025-07-14T04:00:00Z","v":837469,"vw":4.93407},{"c":4.98,"h":5,"l":4.9011,"n":8040,"o":4.95,"t":"2025-07-15T04:00:00Z","v":809957,"vw":4.947932},{"c":5,"h":5.02,"l":4.892,"n":5730,"o":4.94,"t":"2025-07-16T04:00:00Z","v":843164,"vw":4.978656},{"c":5.12,"h":5.125,"l":4.98,"n":4324,"o":5,"t":"2025-07-17T04:00:00Z","v":617316,"vw":5.063957},{"c":4.85,"h":5.08,"l":4.82,"n":7569,"o":5.02,"t":"2025-07-18T04:00:00Z","v":1162873,"vw":4.906283},{"c":4.73,"h":4.8,"l":4.715,"n":4439,"o":4.78,"t":"2025-07-21T04:00:00Z","v":704987,"vw":4.760818},{"c":4.73,"h":4.77,"l":4.7,"n":4839,"o":4.74,"t":"2025-07-22T04:00:00Z","v":676144,"vw":4.736128},{"c":4.85,"h":4.87,"l":4.74,"n":4315,"o":4.74,"t":"2025-07-23T04:00:00Z","v":554369,"vw":4.827654},{"c":4.78,"h":4.81,"l":4.73,"n":4263,"o":4.78,"t":"2025-07-24T04:00:00Z","v":579650,"vw":4.776473},{"c":4.76,"h":4.81,"l":4.745,"n":4582,"o":4.79,"t":"2025-07-25T04:00:00Z","v":333698,"vw":4.764575},{"c":4.73,"h":4.78,"l":4.71,"n":4637,"o":4.75,"t":"2025-07-28T04:00:00Z","v":616094,"vw":4.746372},{"c":4.78,"h":4.81,"l":4.71,"n":2921,"o":4.74,"t":"2025-07-29T04:00:00Z","v":405415,"vw":4.774897},{"c":4.76,"h":4.805,"l":4.62,"n":7208,"o":4.62,"t":"2025-07-30T04:00:00Z","v":1282081,"vw":4.716722},{"c":4.72,"h":4.75,"l":4.655,"n":2907,"o":4.66,"t":"2025-07-31T04:00:00Z","v":423774,"vw":4.705175},{"c":4.69,"h":4.8453,"l":4.68,"n":3712,"o":4.8,"t":"2025-08-01T04:00:00Z","v":453062,"vw":4.74285},{"c":4.78,"h":4.81,"l":4.69,"n":3795,"o":4.76,"t":"2025-08-04T04:00:00Z","v":517685,"vw":4.771191},{"c":4.8,"h":4.8791,"l":4.8,"n":2948,"o":4.8,"t":"2025-08-05T04:00:00Z","v":368968,"vw":4.824749},{"c":4.87,"h":4.89,"l":4.82,"n":3195,"o":4.85,"t":"2025-08-06T04:00:00Z","v":518186,"vw":4.852325},{"c":4.95,"h":4.97,"l":4.86,"n":3727,"o":4.86,"t":"2025-08-07T04:00:00Z","v":572453,"vw":4.9184},{"c":4.96,"h":4.99,"l":4.93,"n":2668,"o":4.96,"t":"2025-08-08T04:00:00Z","v":408148,"vw":4.955169},{"c":4.93,"h":4.97,"l":4.92,"n":2541,"o":4.94,"t":"2025-08-11T04:00:00Z","v":344539,"vw":4.944959},{"c":5.05,"h":5.0888,"l":5.03,"n":4360,"o":5.04,"t":"2025-08-12T04:00:00Z","v":684634,"vw":5.059396},{"c":4.99,"h":5.055,"l":4.97,"n":3398,"o":5.05,"t":"2025-08-13T04:00:00Z","v":527647,"vw":5.003665},{"c":4.99,"h":5.07,"l":4.9408,"n":4595,"o":4.96,"t":"2025-08-14T04:00:00Z","v":703473,"vw":5.002231},{"c":4.99,"h":5.03,"l":4.965,"n":2998,"o":5.02,"t":"2025-08-15T04:00:00Z","v":412867,"vw":4.997782},{"c":5.04,"h":5.07,"l":5.015,"n":3485,"o":5.04,"t":"2025-08-18T04:00:00Z","v":499839,"vw":5.040102},{"c":4.77,"h":4.905,"l":4.745,"n":10079,"o":4.89,"t":"2025-08-19T04:00:00Z","v":2099075,"vw":4.858075},{"c":4.84,"h":4.86,"l":4.76,"n":4345,"o":4.77,"t":"2025-08-20T04:00:00Z","v":668110,"vw":4.827534},{"c":4.84,"h":4.88,"l":4.82,"n":2995,"o":4.84,"t":"2025-08-21T04:00:00Z","v":477539,"vw":4.848474},{"c":5.02,"h":5.05,"l":4.88,"n":3263,"o":4.88,"t":"2025-08-22T04:00:00Z","v":472196,"vw":5.008894},{"c":5.1,"h":5.125,"l":5.025,"n":9837,"o":5.03,"t":"2025-08-25T04:00:00Z","v":1996427,"vw":5.099712},{"c":5.12,"h":5.15,"l":5.08,"n":6624,"o":5.1,"t":"2025-08-26T04:00:00Z","v":1695197,"vw":5.109494},{"c":5.15,"h":5.185,"l":5.04,"n":7814,"o":5.09,"t":"2025-08-27T04:00:00Z","v":1530543,"vw":5.134561},{"c":5.27,"h":5.33,"l":5.17,"n":9089,"o":5.17,"t":"2025-08-28T04:00:00Z","v":1753977,"vw":5.281396},{"c":5.3,"h":5.3,"l":5.23,"n":3813,"o":5.25,"t":"2025-08-29T04:00:00Z","v":457075,"vw":5.262394},{"c":5.22,"h":5.26,"l":5.145,"n":4472,"o":5.16,"t":"2025-09-02T04:00:00Z","v":579320,"vw":5.220094},{"c":5.18,"h":5.27,"l":5.175,"n":4625,"o":5.22,"t":"2025-09-03T04:00:00Z","v":770242,"vw":5.208892},{"c":5.24,"h":5.26,"l":5.17,"n":3782,"o":5.19,"t":"2025-09-04T04:00:00Z","v":503785,"vw":5.220228},{"c":5.44,"h":5.49,"l":5.36,"n":4323,"o":5.42,"t":"2025-09-05T04:00:00Z","v":811364,"vw":5.423966},{"c":5.37,"h":5.44,"l":5.3,"n":3641,"o":5.44,"t":"2025-09-08T04:00:00Z","v":997937,"vw":5.34936},{"c":5.34,"h":5.4,"l":5.33,"n":3362,"o":5.36,"t":"2025-09-09T04:00:00Z","v":464807,"vw":5.357078},{"c":5.36,"h":5.44,"l":5.35,"n":3886,"o":5.36,"t":"2025-09-10T04:00:00Z","v":599902,"vw":5.380889},{"c":5.45,"h":5.5,"l":5.36,"n":3511,"o":5.36,"t":"2025-09-11T04:00:00Z","v":487286,"vw":5.463201},{"c":5.37,"h":5.4395,"l":5.36,"n":3668,"o":5.4,"t":"2025-09-12T04:00:00Z","v":477999,"vw":5.394096},{"c":5.44,"h":5.49,"l":5.41,"n":2673,"o":5.42,"t":"2025-09-15T04:00:00Z","v":376857,"vw":5.458779},{"c":5.43,"h":5.5,"l":5.405,"n":3736,"o":5.48,"t":"2025-09-16T04:00:00Z","v":570255,"vw":5.436366},{"c":5.56,"h":5.65,"l":5.48,"n":5964,"o":5.48,"t":"2025-09-17T04:00:00Z","v":1131281,"vw":5.581448},{"c":5.52,"h":5.57,"l":5.52,"n":3263,"o":5.57,"t":"2025-09-18T04:00:00Z","v":625775,"vw":5.537496},{"c":5.51,"h":5.545,"l":5.5,"n":3371,"o":5.53,"t":"2025-09-19T04:00:00Z","v":621463,"vw":5.521693},{"c":5.44,"h":5.445,"l":5.36,"n":4288,"o":5.39,"t":"2025-09-22T04:00:00Z","v":613874,"vw":5.414441},{"c":5.56,"h":5.59,"l":5.43,"n":3578,"o":5.43,"t":"2025-09-23T04:00:00Z","v":606415,"vw":5.538496},{"c":5.48,"h":5.55,"l":5.46,"n":3756,"o":5.55,"t":"2025-09-24T04:00:00Z","v":434817,"vw":5.483167},{"c":5.34,"h":5.44,"l":5.33,"n":4391,"o":5.42,"t":"2025-09-25T04:00:00Z","v":626756,"vw":5.375591},{"c":5.49,"h":5.495,"l":5.395,"n":4306,"o":5.4,"t":"2025-09-26T04:00:00Z","v":653045,"vw":5.461377},{"c":5.56,"h":5.61,"l":5.55,"n":3133,"o":5.57,"t":"2025-09-29T04:00:00Z","v":362260,"vw":5.572898},{"c":5.59,"h":5.64,"l":5.535,"n":3298,"o":5.62,"t":"2025-09-30T04:00:00Z","v":472804,"vw":5.575686},{"c":5.48,"h":5.625,"l":5.46,"n":3987,"o":5.61,"t":"2025-10-01T04:00:00Z","v":716804,"vw":5.492792},{"c":5.44,"h":5.48,"l":5.375,"n":3031,"o":5.48,"t":"2025-10-02T04:00:00Z","v":533467,"vw":5.42042},{"c":5.49,"h":5.49,"l":5.385,"n":2022,"o":5.44,"t":"2025-10-03T04:00:00Z","v":304012,"vw":5.44362},{"c":5.39,"h":5.44,"l":5.365,"n":1919,"o":5.44,"t":"2025-10-06T04:00:00Z","v":302151,"vw":5.396139},{"c":5.26,"h":5.3551,"l":5.255,"n":2606,"o":5.33,"t":"2025-10-07T04:00:00Z","v":380142,"vw":5.300179},{"c":5.25,"h":5.33,"l":5.245,"n":2335,"o":5.33,"t":"2025-10-08T04:00:00Z","v":364976,"vw":5.26856},{"c":5.31,"h":5.33,"l":5.26,"n":2333,"o":5.29,"t":"2025-10-09T04:00:00Z","v":304655,"vw":5.295055},{"c":5.08,"h":5.31,"l":5.08,"n":4324,"o":5.31,"t":"2025-10-10T04:00:00Z","v":702308,"vw":5.148632},{"c":5.1,"h":5.17,"l":5.095,"n":4871,"o":5.16,"t":"2025-10-13T04:00:00Z","v":920940,"vw":5.127214},{"c":5.07,"h":5.085,"l":4.94,"n":4870,"o":4.94,"t":"2025-10-14T04:00:00Z","v":776957,"vw":5.024523},{"c":5.13,"h":5.15,"l":5.035,"n":4054,"o":5.06,"t":"2025-10-15T04:00:00Z","v":821167,"vw":5.120434},{"c":5.21,"h":5.235,"l":5.11,"n":3946,"o":5.11,"t":"2025-10-16T04:00:00Z","v":592215,"vw":5.202385},{"c":5.26,"h":5.27,"l":5.13,"n":3239,"o":5.13,"t":"2025-10-17T04:00:00Z","v":475443,"vw":5.235045},{"c":5.44,"h":5.44,"l":5.34,"n":2760,"o":5.35,"t":"2025-10-20T04:00:00Z","v":339771,"vw":5.401108},{"c":5.39,"h":5.4651,"l":5.36,"n":4183,"o":5.41,"t":"2025-10-21T04:00:00Z","v":465157,"vw":5.414709},{"c":5.36,"h":5.38,"l":5.32,"n":4003,"o":5.38,"t":"2025-10-22T04:00:00Z","v":448076,"vw":5.355106},{"c":5.33,"h":5.36,"l":5.3,"n":2782,"o":5.36,"t":"2025-10-23T04:00:00Z","v":297268,"vw":5.337553},{"c":5.43,"h":5.44,"l":5.395,"n":2678,"o":5.4,"t":"2025-10-24T04:00:00Z","v":382315,"vw":5.419408},{"c":5.53,"h":5.53,"l":5.435,"n":3569,"o":5.49,"t":"2025-10-27T04:00:00Z","v":388531,"vw":5.480346},{"c":5.48,"h":5.53,"l":5.445,"n":4945,"o":5.45,"t":"2025-10-28T04:00:00Z","v":539061,"vw":5.493236},{"c":5.59,"h":5.7,"l":5.55,"n":6555,"o":5.61,"t":"2025-10-29T04:00:00Z","v":697027,"vw":5.624914},{"c":5.69,"h":5.71,"l":5.54,"n":4687,"o":5.56,"t":"2025-10-30T04:00:00Z","v":486642,"vw":5.666291},{"c":5.79,"h":5.8599,"l":5.74,"n":4473,"o":5.74,"t":"2025-10-31T04:00:00Z","v":605154,"vw":5.799273},{"c":5.87,"h":5.945,"l":5.8623,"n":3580,"o":5.87,"t":"2025-11-03T05:00:00Z","v":330449,"vw":5.896516},{"c":5.85,"h":5.945,"l":5.84,"n":3749,"o":5.88,"t":"2025-11-04T05:00:00Z","v":459059,"vw":5.884485},{"c":6.06,"h":6.0773,"l":5.91,"n":3859,"o":5.91,"t":"2025-11-05T05:00:00Z","v":596528,"vw":6.01128},{"c":6.01,"h":6.13,"l":6.01,"n":5010,"o":6.13,"t":"2025-11-06T05:00:00Z","v":667594,"vw":6.05502},{"c":6.05,"h":6.07,"l":5.9444,"n":7726,"o":5.97,"t":"2025-11-07T05:00:00Z","v":879879,"vw":6.012747},{"c":6.15,"h":6.17,"l":6.1,"n":6578,"o":6.1,"t":"2025-11-10T05:00:00Z","v":1092523,"vw":6.145154},{"c":6.3,"h":6.345,"l":6.24,"n":7553,"o":6.31,"t":"2025-11-11T05:00:00Z","v":954545,"vw":6.293797},{"c":6.32,"h":6.345,"l":6.27,"n":8456,"o":6.31,"t":"2025-11-12T05:00:00Z","v":736517,"vw":6.302239},{"c":6.31,"h":6.39,"l":6.28,"n":8202,"o":6.38,"t":"2025-11-13T05:00:00Z","v":900787,"vw":6.321183},{"c":6.36,"h":6.425,"l":6.32,"n":8999,"o":6.32,"t":"2025-11-14T05:00:00Z","v":676854,"vw":6.37738},{"c":6.27,"h":6.36,"l":6.255,"n":4958,"o":6.36,"t":"2025-11-17T05:00:00Z","v":687619,"vw":6.294048},{"c":6.29,"h":6.32,"l":6.24,"n":4057,"o":6.27,"t":"2025-11-18T05:00:00Z","v":384238,"vw":6.281479},{"c":6.19,"h":6.2689,"l":6.18,"n":2877,"o":6.23,"t":"2025-11-19T05:00:00Z","v":248499,"vw":6.208118},{"c":6.07,"h":6.26,"l":6.06,"n":3880,"o":6.22,"t":"2025-11-20T05:00:00Z","v":398189,"vw":6.131709},{"c":6.14,"h":6.155,"l":6.05,"n":3474,"o":6.08,"t":"2025-11-21T05:00:00Z","v":411855,"vw":6.118999},{"c":6.17,"h":6.21,"l":6.135,"n":2202,"o":6.18,"t":"2025-11-24T05:00:00Z","v":266173,"vw":6.166396},{"c":6.22,"h":6.255,"l":6.125,"n":3076,"o":6.16,"t":"2025-11-25T05:00:00Z","v":327247,"vw":6.208977},{"c":6.43,"h":6.44,"l":6.33,"n":2624,"o":6.33,"t":"2025-11-26T05:00:00Z","v":238147,"vw":6.395355},{"c":6.44,"h":6.485,"l":6.435,"n":1555,"o":6.48,"t":"2025-11-28T05:00:00Z","v":163660,"vw":6.454566},{"c":6.37,"h":6.42,"l":6.35,"n":8518,"o":6.4,"t":"2025-12-01T05:00:00Z","v":1485437,"vw":6.394697},{"c":6.55,"h":6.575,"l":6.43,"n":3373,"o":6.43,"t":"2025-12-02T05:00:00Z","v":371525,"vw":6.51886},{"c":6.47,"h":6.55,"l":6.45,"n":3564,"o":6.53,"t":"2025-12-03T05:00:00Z","v":419123,"vw":6.479958},{"c":6.54,"h":6.595,"l":6.53,"n":2295,"o":6.57,"t":"2025-12-04T05:00:00Z","v":213195,"vw":6.564083},{"c":6.1,"h":6.51,"l":6.08,"n":9188,"o":6.49,"t":"2025-12-05T05:00:00Z","v":1143824,"vw":6.233256},{"c":6.03,"h":6.24,"l":6.03,"n":5351,"o":6.24,"t":"2025-12-08T05:00:00Z","v":727405,"vw":6.120425},{"c":5.96,"h":5.975,"l":5.8513,"n":5919,"o":5.88,"t":"2025-12-09T05:00:00Z","v":754933,"vw":5.935062},{"c":5.85,"h":5.91,"l":5.82,"n":5260,"o":5.91,"t":"2025-12-10T05:00:00Z","v":585642,"vw":5.865289},{"c":5.93,"h":5.99,"l":5.89,"n":3763,"o":5.91,"t":"2025-12-11T05:00:00Z","v":478385,"vw":5.952318},{"c":5.92,"h":6.01,"l":5.9,"n":3305,"o":5.99,"t":"2025-12-12T05:00:00Z","v":394926,"vw":5.939303},{"c":6.09,"h":6.1,"l":5.97,"n":3619,"o":5.99,"t":"2025-12-15T05:00:00Z","v":558631,"vw":6.037189},{"c":5.86,"h":5.975,"l":5.845,"n":4115,"o":5.94,"t":"2025-12-16T05:00:00Z","v":526112,"vw":5.889822},{"c":5.73,"h":5.755,"l":5.695,"n":4828,"o":5.73,"t":"2025-12-17T05:00:00Z","v":647199,"vw":5.725135},{"c":5.85,"h":5.865,"l":5.75,"n":4297,"o":5.75,"t":"2025-12-18T05:00:00Z","v":616255,"vw":5.828588},{"c":5.89,"h":5.93,"l":5.845,"n":3644,"o":5.9,"t":"2025-12-19T05:00:00Z","v":679859,"vw":5.88441},{"c":5.85,"h":5.86,"l":5.79,"n":3140,"o":5.83,"t":"2025-12-22T05:00:00Z","v":402072,"vw":5.832708},{"c":6.12,"h":6.17,"l":5.93,"n":5963,"o":5.93,"t":"2025-12-23T05:00:00Z","v":982396,"vw":6.11858},{"c":6.12,"h":6.17,"l":6.07,"n":2374,"o":6.16,"t":"2025-12-24T05:00:00Z","v":297443,"vw":6.099787},{"c":6.16,"h":6.2,"l":6.11,"n":4063,"o":6.13,"t":"2025-12-26T05:00:00Z","v":460736,"vw":6.156036},{"c":6.04,"h":6.102,"l":5.9912,"n":2970,"o":6.09,"t":"2025-12-29T05:00:00Z","v":431594,"vw":6.040212},{"c":6.17,"h":6.21,"l":6.1411,"n":4798,"o":6.19,"t":"2025-12-30T05:00:00Z","v":676668,"vw":6.176353},{"c":6.11,"h":6.25,"l":6.06,"n":3087,"o":6.14,"t":"2025-12-31T05:00:00Z","v":359623,"vw":6.101076},{"c":6.21,"h":6.3,"l":6.165,"n":5226,"o":6.26,"t":"2026-01-02T05:00:00Z","v":858183,"vw":6.208882},{"c":6.3,"h":6.335,"l":6.1215,"n":4551,"o":6.2,"t":"2026-01-05T05:00:00Z","v":633522,"vw":6.270157},{"c":6.36,"h":6.4399,"l":6.325,"n":3529,"o":6.38,"t":"2026-01-06T05:00:00Z","v":477856,"vw":6.377116},{"c":6.16,"h":6.25,"l":6.135,"n":3708,"o":6.25,"t":"2026-01-07T05:00:00Z","v":390036,"vw":6.168829},{"c":6.24,"h":6.26,"l":6.19,"n":3336,"o":6.19,"t":"2026-01-08T05:00:00Z","v":390001,"vw":6.236432},{"c":6.38,"h":6.38,"l":6.28,"n":5358,"o":6.29,"t":"2026-01-09T05:00:00Z","v":661605,"vw":6.341566},{"c":6.3,"h":6.335,"l":6.275,"n":4091,"o":6.3,"t":"2026-01-12T05:00:00Z","v":491495,"vw":6.300703},{"c":6.23,"h":6.32,"l":6.19,"n":3483,"o":6.32,"t":"2026-01-13T05:00:00Z","v":481099,"vw":6.232749},{"c":6.32,"h":6.33,"l":6.25,"n":4428,"o":6.25,"t":"2026-01-14T05:00:00Z","v":552923,"vw":6.298603},{"c":6.18,"h":6.345,"l":6.14,"n":14221,"o":6.29,"t":"2026-01-15T05:00:00Z","v":2560295,"vw":6.205105},{"c":6.13,"h":6.18,"l":6.11,"n":7720,"o":6.12,"t":"2026-01-16T05:00:00Z","v":2082771,"vw":6.136793},{"c":6.32,"h":6.34,"l":6.13,"n":6744,"o":6.13,"t":"2026-01-20T05:00:00Z","v":1252261,"vw":6.280217},{"c":6.57,"h":6.58,"l":6.39,"n":7183,"o":6.4,"t":"2026-01-21T05:00:00Z","v":1178021,"vw":6.495831},{"c":6.7,"h":6.72,"l":6.55,"n":6994,"o":6.55,"t":"2026-01-22T05:00:00Z","v":999721,"vw":6.669686},{"c":6.77,"h":6.82,"l":6.635,"n":7050,"o":6.7,"t":"2026-01-23T05:00:00Z","v":1190282,"vw":6.725959},{"c":6.79,"h":6.815,"l":6.73,"n":5000,"o":6.74,"t":"2026-01-26T05:00:00Z","v":694690,"vw":6.774553},{"c":7.1,"h":7.105,"l":6.94,"n":5474,"o":6.94,"t":"2026-01-27T05:00:00Z","v":794315,"vw":7.060731},{"c":7.2,"h":7.215,"l":7.085,"n":12064,"o":7.17,"t":"2026-01-28T05:00:00Z","v":1945965,"vw":7.133159},{"c":7.14,"h":7.32,"l":6.985,"n":6371,"o":7.28,"t":"2026-01-29T05:00:00Z","v":868907,"vw":7.10712},{"c":6.92,"h":7.09,"l":6.85,"n":8654,"o":7.02,"t":"2026-01-30T05:00:00Z","v":983111,"vw":6.955343},{"c":6.99,"h":7.025,"l":6.89,"n":5113,"o":6.92,"t":"2026-02-02T05:00:00Z","v":502300,"vw":6.982752},{"c":6.85,"h":7.21,"l":6.79,"n":10993,"o":7.2,"t":"2026-02-03T05:00:00Z","v":1578888,"vw":6.982493},{"c":6.63,"h":6.89,"l":6.565,"n":12480,"o":6.86,"t":"2026-02-04T05:00:00Z","v":1760462,"vw":6.676786},{"c":6.51,"h":6.675,"l":6.485,"n":9090,"o":6.56,"t":"2026-02-05T05:00:00Z","v":1174887,"vw":6.555907},{"c":6.49,"h":6.49,"l":6.34,"n":7456,"o":6.4,"t":"2026-02-06T05:00:00Z","v":856716,"vw":6.424274},{"c":6.88,"h":6.88,"l":6.51,"n":7431,"o":6.51,"t":"2026-02-09T05:00:00Z","v":1165360,"vw":6.759},{"c":6.95,"h":7.02,"l":6.9,"n":8309,"o":6.95,"t":"2026-02-10T05:00:00Z","v":1183538,"vw":6.952954},{"c":7.07,"h":7.1399,"l":6.98,"n":7902,"o":7.1,"t":"2026-02-11T05:00:00Z","v":970610,"vw":7.05821},{"c":6.77,"h":7.06,"l":6.745,"n":7778,"o":7.05,"t":"2026-02-12T05:00:00Z","v":1105991,"vw":6.869194},{"c":6.59,"h":6.6086,"l":6.46,"n":6576,"o":6.595,"t":"2026-02-13T05:00:00Z","v":826756,"vw":6.553677},{"c":6.56,"h":6.61,"l":6.455,"n":3883,"o":6.57,"t":"2026-02-17T05:00:00Z","v":492108,"vw":6.524897},{"c":6.62,"h":6.695,"l":6.555,"n":5146,"o":6.59,"t":"2026-02-18T05:00:00Z","v":675105,"vw":6.623832},{"c":6.79,"h":6.815,"l":6.645,"n":4954,"o":6.68,"t":"2026-02-19T05:00:00Z","v":709354,"vw":6.760198},{"c":7.05,"h":7.05,"l":6.76,"n":6063,"o":6.76,"t":"2026-02-20T05:00:00Z","v":806861,"vw":6.940574},{"c":6.74,"h":7.015,"l":6.715,"n":6483,"o":6.97,"t":"2026-02-23T05:00:00Z","v":1133111,"vw":6.825899},{"c":6.83,"h":6.8586,"l":6.66,"n":5643,"o":6.67,"t":"2026-02-24T05:00:00Z","v":1115736,"vw":6.795755},{"c":6.73,"h":6.84,"l":6.65,"n":4362,"o":6.84,"t":"2026-02-25T05:00:00Z","v":750740,"vw":6.73375},{"c":6.64,"h":6.69,"l":6.56,"n":5267,"o":6.69,"t":"2026-02-26T05:00:00Z","v":720758,"vw":6.623399},{"c":6.51,"h":6.615,"l":6.47,"n":4769,"o":6.57,"t":"2026-02-27T05:00:00Z","v":698006,"vw":6.542489},{"c":6.44,"h":6.49,"l":6.2801,"n":5479,"o":6.3,"t":"2026-03-02T05:00:00Z","v":800322,"vw":6.401805},{"c":6.15,"h":6.205,"l":5.895,"n":11573,"o":6,"t":"2026-03-03T05:00:00Z","v":1851729,"vw":6.083574},{"c":6.34,"h":6.37,"l":6.25,"n":8558,"o":6.32,"t":"2026-03-04T05:00:00Z","v":918481,"vw":6.326538},{"c":6.1,"h":6.25,"l":6.05,"n":5855,"o":6.2,"t":"2026-03-05T05:00:00Z","v":865429,"vw":6.110957},{"c":6,"h":6.02,"l":5.87,"n":6732,"o":5.92,"t":"2026-03-06T05:00:00Z","v":1020820,"vw":5.966811},{"c":6.09,"h":6.105,"l":5.885,"n":8554,"o":5.95,"t":"2026-03-09T04:00:00Z","v":1776714,"vw":5.97813},{"c":6.21,"h":6.305,"l":6.1,"n":8085,"o":6.14,"t":"2026-03-10T04:00:00Z","v":1422034,"vw":6.233844},{"c":6.17,"h":6.315,"l":6.128,"n":5436,"o":6.18,"t":"2026-03-11T04:00:00Z","v":936558,"vw":6.19464},{"c":5.81,"h":5.99,"l":5.8,"n":7195,"o":5.94,"t":"2026-03-12T04:00:00Z","v":1085631,"vw":5.864268},{"c":5.72,"h":5.885,"l":5.7,"n":12061,"o":5.88,"t":"2026-03-13T04:00:00Z","v":2307614,"vw":5.775838},{"c":5.86,"h":5.88,"l":5.77,"n":5622,"o":5.83,"t":"2026-03-16T04:00:00Z","v":985339,"vw":5.824375},{"c":5.82,"h":5.94,"l":5.79,"n":4526,"o":5.93,"t":"2026-03-17T04:00:00Z","v":825340,"vw":5.833451},{"c":5.73,"h":5.87,"l":5.71,"n":5050,"o":5.78,"t":"2026-03-18T04:00:00Z","v":1066997,"vw":5.774109},{"c":5.76,"h":5.82,"l":5.52,"n":7639,"o":5.52,"t":"2026-03-19T04:00:00Z","v":1335571,"vw":5.690315},{"c":5.54,"h":5.63,"l":5.485,"n":7917,"o":5.61,"t":"2026-03-20T04:00:00Z","v":1954743,"vw":5.532838},{"c":5.78,"h":5.84,"l":5.65,"n":5437,"o":5.7,"t":"2026-03-23T04:00:00Z","v":1063407,"vw":5.782969},{"c":5.69,"h":5.75,"l":5.61,"n":5311,"o":5.64,"t":"2026-03-24T04:00:00Z","v":955926,"vw":5.693154},{"c":5.79,"h":5.905,"l":5.78,"n":4481,"o":5.85,"t":"2026-03-25T04:00:00Z","v":839464,"vw":5.829894},{"c":5.65,"h":5.805,"l":5.65,"n":7430,"o":5.73,"t":"2026-03-26T04:00:00Z","v":1467664,"vw":5.716446},{"c":5.61,"h":5.755,"l":5.61,"n":4880,"o":5.64,"t":"2026-03-27T04:00:00Z","v":1018056,"vw":5.676319},{"c":5.64,"h":5.715,"l":5.605,"n":4548,"o":5.7,"t":"2026-03-30T04:00:00Z","v":869226,"vw":5.652573},{"c":5.93,"h":5.955,"l":5.75,"n":7210,"o":5.79,"t":"2026-03-31T04:00:00Z","v":1475958,"vw":5.874208},{"c":6.06,"h":6.14,"l":6.01,"n":6387,"o":6.06,"t":"2026-04-01T04:00:00Z","v":952690,"vw":6.08521},{"c":6.05,"h":6.105,"l":5.89,"n":4719,"o":5.93,"t":"2026-04-02T04:00:00Z","v":820054,"vw":6.03413},{"c":6.04,"h":6.14,"l":6.04,"n":4201,"o":6.07,"t":"2026-04-06T04:00:00Z","v":598091,"vw":6.081166},{"c":6,"h":6.01,"l":5.905,"n":3793,"o":5.96,"t":"2026-04-07T04:00:00Z","v":688105,"vw":5.957855},{"c":6.21,"h":6.44,"l":6.16,"n":5694,"o":6.44,"t":"2026-04-08T04:00:00Z","v":1097458,"vw":6.246134},{"c":6.32,"h":6.35,"l":6.2,"n":4490,"o":6.2,"t":"2026-04-09T04:00:00Z","v":454786,"vw":6.297477},{"c":6.41,"h":6.475,"l":6.395,"n":4516,"o":6.43,"t":"2026-04-10T04:00:00Z","v":604445,"vw":6.429744},{"c":6.45,"h":6.48,"l":6.325,"n":4764,"o":6.37,"t":"2026-04-13T04:00:00Z","v":878887,"vw":6.4053},{"c":6.45,"h":6.57,"l":6.42,"n":5097,"o":6.53,"t":"2026-04-14T04:00:00Z","v":827690,"vw":6.479209},{"c":6.37,"h":6.46,"l":6.315,"n":7586,"o":6.46,"t":"2026-04-15T04:00:00Z","v":863975,"vw":6.361425},{"c":6.34,"h":6.39,"l":6.24,"n":6659,"o":6.39,"t":"2026-04-16T04:00:00Z","v":1181230,"vw":6.304877},{"c":6.36,"h":6.5,"l":6.325,"n":6882,"o":6.44,"t":"2026-04-17T04:00:00Z","v":957204,"vw":6.398494},{"c":6.35,"h":6.38,"l":6.305,"n":6262,"o":6.35,"t":"2026-04-20T04:00:00Z","v":652376,"vw":6.347631},{"c":6.21,"h":6.365,"l":6.19,"n":5055,"o":6.35,"t":"2026-04-21T04:00:00Z","v":576046,"vw":6.258891},{"c":6.15,"h":6.28,"l":6.145,"n":5113,"o":6.28,"t":"2026-04-22T04:00:00Z","v":603430,"vw":6.186364},{"c":5.95,"h":6.1,"l":5.94,"n":8324,"o":6.06,"t":"2026-04-23T04:00:00Z","v":869304,"vw":6.030553},{"c":5.97,"h":5.995,"l":5.92,"n":6155,"o":5.96,"t":"2026-04-24T04:00:00Z","v":671075,"vw":5.958312},{"c":5.94,"h":6.06,"l":5.94,"n":4847,"o":6.03,"t":"2026-04-27T04:00:00Z","v":719152,"vw":5.99144},{"c":5.9,"h":5.955,"l":5.8528,"n":6305,"o":5.88,"t":"2026-04-28T04:00:00Z","v":744132,"vw":5.903156},{"c":5.75,"h":5.86,"l":5.735,"n":11133,"o":5.84,"t":"2026-04-29T04:00:00Z","v":1349729,"vw":5.779853},{"c":5.86,"h":5.89,"l":5.8,"n":5737,"o":5.8,"t":"2026-04-30T04:00:00Z","v":743548,"vw":5.851487},{"c":5.8,"h":5.869,"l":5.78,"n":5209,"o":5.86,"t":"2026-05-01T04:00:00Z","v":833854,"vw":5.804736},{"c":5.77,"h":5.88,"l":5.765,"n":8337,"o":5.82,"t":"2026-05-04T04:00:00Z","v":1078752,"vw":5.818074},{"c":5.85,"h":5.92,"l":5.82,"n":5491,"o":5.86,"t":"2026-05-05T04:00:00Z","v":973930,"vw":5.877646},{"c":5.98,"h":6.03,"l":5.9,"n":9225,"o":6.01,"t":"2026-05-06T04:00:00Z","v":934937,"vw":5.959764},{"c":5.8,"h":5.97,"l":5.79,"n":8669,"o":5.97,"t":"2026-05-07T04:00:00Z","v":1023012,"vw":5.872027},{"c":5.83,"h":5.905,"l":5.82,"n":4943,"o":5.87,"t":"2026-05-08T04:00:00Z","v":708242,"vw":5.849668},{"c":5.7,"h":5.84,"l":5.66,"n":4805,"o":5.83,"t":"2026-05-11T04:00:00Z","v":780871,"vw":5.710123},{"c":5.66,"h":5.715,"l":5.635,"n":4266,"o":5.67,"t":"2026-05-12T04:00:00Z","v":639333,"vw":5.666996},{"c":5.41,"h":5.67,"l":5.41,"n":6339,"o":5.64,"t":"2026-05-13T04:00:00Z","v":1230297,"vw":5.523036},{"c":5.45,"h":5.535,"l":5.45,"n":6536,"o":5.51,"t":"2026-05-14T04:00:00Z","v":950788,"vw":5.486204},{"c":5.33,"h":5.365,"l":5.29,"n":4706,"o":5.34,"t":"2026-05-15T04:00:00Z","v":669375,"vw":5.328449},{"c":5.4,"h":5.42,"l":5.355,"n":4521,"o":5.37,"t":"2026-05-18T04:00:00Z","v":674811,"vw":5.384182},{"c":5.29,"h":5.39,"l":5.26,"n":5961,"o":5.26,"t":"2026-05-19T04:00:00Z","v":1113958,"vw":5.310402},{"c":5.53,"h":5.5599,"l":5.35,"n":7067,"o":5.37,"t":"2026-05-20T04:00:00Z","v":1336086,"vw":5.50473},{"c":5.56,"h":5.61,"l":5.415,"n":7279,"o":5.44,"t":"2026-05-21T04:00:00Z","v":1370993,"vw":5.537124},{"c":5.39,"h":5.51,"l":5.39,"n":4463,"o":5.51,"t":"2026-05-22T04:00:00Z","v":545324,"vw":5.431163},{"c":5.46,"h":5.51,"l":5.41,"n":4482,"o":5.49,"t":"2026-05-26T04:00:00Z","v":543344,"vw":5.446446},{"c":5.49,"h":5.52,"l":5.42,"n":6214,"o":5.44,"t":"2026-05-27T04:00:00Z","v":1440122,"vw":5.47924},{"c":5.45,"h":5.52,"l":5.41,"n":5854,"o":5.43,"t":"2026-05-28T04:00:00Z","v":1181163,"vw":5.470951},{"c":5.44,"h":5.485,"l":5.385,"n":5484,"o":5.4,"t":"2026-05-29T04:00:00Z","v":994644,"vw":5.43572},{"c":5.43,"h":5.43,"l":5.365,"n":6156,"o":5.38,"t":"2026-06-01T04:00:00Z","v":1243672,"vw":5.408452},{"c":5.48,"h":5.53,"l":5.42,"n":8425,"o":5.46,"t":"2026-06-02T04:00:00Z","v":2022854,"vw":5.479826},{"c":5.3,"h":5.375,"l":5.26,"n":6055,"o":5.34,"t":"2026-06-03T04:00:00Z","v":1179609,"vw":5.31507},{"c":5.35,"h":5.42,"l":5.32,"n":3255,"o":5.42,"t":"2026-06-04T04:00:00Z","v":493558,"vw":5.352602},{"c":5.24,"h":5.315,"l":5.21,"n":5091,"o":5.27,"t":"2026-06-05T04:00:00Z","v":929426,"vw":5.25251},{"c":5.22,"h":5.235,"l":5.16,"n":10151,"o":5.2,"t":"2026-06-08T04:00:00Z","v":2414136,"vw":5.194679},{"c":5.28,"h":5.325,"l":5.22,"n":10070,"o":5.27,"t":"2026-06-09T04:00:00Z","v":2408779,"vw":5.279256},{"c":5.28,"h":5.3,"l":5.215,"n":7014,"o":5.23,"t":"2026-06-10T04:00:00Z","v":1348629,"vw":5.270346},{"c":5.37,"h":5.43,"l":5.22,"n":11247,"o":5.33,"t":"2026-06-11T04:00:00Z","v":2013095,"vw":5.309656},{"c":5.42,"h":5.49,"l":5.4,"n":8089,"o":5.44,"t":"2026-06-12T04:00:00Z","v":1632195,"vw":5.446492},{"c":5.4,"h":5.565,"l":5.38,"n":6756,"o":5.55,"t":"2026-06-15T04:00:00Z","v":1624425,"vw":5.433532},{"c":5.41,"h":5.435,"l":5.365,"n":7523,"o":5.38,"t":"2026-06-16T04:00:00Z","v":2327358,"vw":5.404278},{"c":5.37,"h":5.555,"l":5.36,"n":9035,"o":5.48,"t":"2026-06-17T04:00:00Z","v":2407916,"vw":5.479094},{"c":5.2,"h":5.39,"l":5.2,"n":5047,"o":5.35,"t":"2026-06-18T04:00:00Z","v":1246341,"vw":5.266464},{"c":5.31,"h":5.35,"l":5.27,"n":5714,"o":5.28,"t":"2026-06-22T04:00:00Z","v":1365545,"vw":5.323254},{"c":5.26,"h":5.295,"l":5.21,"n":7254,"o":5.22,"t":"2026-06-23T04:00:00Z","v":5313328,"vw":5.237143},{"c":5.14,"h":5.245,"l":5.13,"n":5869,"o":5.24,"t":"2026-06-24T04:00:00Z","v":1545872,"vw":5.162173},{"c":5.16,"h":5.225,"l":5.13,"n":6435,"o":5.18,"t":"2026-06-25T04:00:00Z","v":2215279,"vw":5.171222},{"c":5.2,"h":5.23,"l":5.1,"n":5479,"o":5.11,"t":"2026-06-26T04:00:00Z","v":1487805,"vw":5.184043},{"c":5.23,"h":5.25,"l":5.16,"n":4885,"o":5.17,"t":"2026-06-29T04:00:00Z","v":928855,"vw":5.21559},{"c":5.25,"h":5.27,"l":5.14,"n":5180,"o":5.17,"t":"2026-06-30T04:00:00Z","v":1148789,"vw":5.220452},{"c":5.19,"h":5.255,"l":5.17,"n":8588,"o":5.19,"t":"2026-07-01T04:00:00Z","v":2129307,"vw":5.211315},{"c":5.19,"h":5.3,"l":5.19,"n":7398,"o":5.27,"t":"2026-07-02T04:00:00Z","v":1231400,"vw":5.227466},{"c":5.29,"h":5.295,"l":5.225,"n":8912,"o":5.24,"t":"2026-07-06T04:00:00Z","v":2433059,"vw":5.262066},{"c":5.1,"h":5.3,"l":5.095,"n":11742,"o":5.24,"t":"2026-07-07T04:00:00Z","v":4531440,"vw":5.163991},{"c":5.04,"h":5.085,"l":5,"n":7241,"o":5.04,"t":"2026-07-08T04:00:00Z","v":1880778,"vw":5.035906},{"c":5.14,"h":5.185,"l":5.06,"n":5359,"o":5.08,"t":"2026-07-09T04:00:00Z","v":1382324,"vw":5.145504},{"c":5.39,"h":5.43,"l":5.29,"n":8643,"o":5.29,"t":"2026-07-10T04:00:00Z","v":2219719,"vw":5.37943},{"c":5.35,"h":5.4788,"l":5.31,"n":7315,"o":5.44,"t":"2026-07-13T04:00:00Z","v":1838424,"vw":5.348763},{"c":5.39,"h":5.488,"l":5.375,"n":7587,"o":5.45,"t":"2026-07-14T04:00:00Z","v":1929050,"vw":5.407845},{"c":5.35,"h":5.405,"l":5.315,"n":4698,"o":5.4,"t":"2026-07-15T04:00:00Z","v":3036617,"vw":5.353721},{"c":5.29,"h":5.33,"l":5.19,"n":8195,"o":5.26,"t":"2026-07-16T04:00:00Z","v":1442995,"vw":5.287925},{"c":5.24,"h":5.29,"l":5.21,"n":4270,"o":5.21,"t":"2026-07-17T04:00:00Z","v":992847,"vw":5.246883},{"c":5.37,"h":5.39,"l":5.24,"n":7279,"o":5.24,"t":"2026-07-20T04:00:00Z","v":1140601,"vw":5.338955},{"c":5.41,"h":5.45,"l":5.39,"n":4532,"o":5.42,"t":"2026-07-21T04:00:00Z","v":1099876,"vw":5.413713},{"c":5.45,"h":5.45,"l":5.35,"n":6430,"o":5.4,"t":"2026-07-22T04:00:00Z","v":1045866,"vw":5.40203},{"c":5.36,"h":5.42,"l":5.3106,"n":4776,"o":5.39,"t":"2026-07-23T04:00:00Z","v":774704,"vw":5.35044},{"c":5.3,"h":5.355,"l":5.29,"n":4651,"o":5.35,"t":"2026-07-24T04:00:00Z","v":705084,"vw":5.322591},{"c":5.44,"h":5.475,"l":5.355,"n":5034,"o":5.37,"t":"2026-07-27T04:00:00Z","v":1146006,"vw":5.438846},{"c":5.48,"h":5.56,"l":5.47,"n":7389,"o":5.53,"t":"2026-07-28T04:00:00Z","v":1273321,"vw":5.512012},{"c":5.1,"h":5.25,"l":5.075,"n":13226,"o":5.25,"t":"2026-07-29T04:00:00Z","v":3233379,"vw":5.128984},{"c":5.05,"h":5.08,"l":4.95,"n":7825,"o":4.99,"t":"2026-07-30T04:00:00Z","v":3771277,"vw":5.030322},{"c":5.67,"h":5.805,"l":5.62,"n":44562,"o":5.63,"t":"2026-07-31T04:00:00Z","v":12592925,"vw":5.685337},{"c":5.74,"h":5.74,"l":5.66,"n":29007,"o":5.7,"t":"2026-08-03T04:00:00Z","v":4652887,"vw":5.704257},{"c":5.68,"h":5.81,"l":5.67,"n":22253,"o":5.78,"t":"2026-08-04T04:00:00Z","v":3821970,"vw":5.731425},{"c":5.79,"h":5.82,"l":5.76,"n":12524,"o":5.78,"t":"2026-08-05T04:00:00Z","v":2831742,"vw":5.792764},{"c":5.79,"h":5.905,"l":5.78,"n":13677,"o":5.85,"t":"2026-08-06T04:00:00Z","v":2121661,"vw":5.844938},{"c":5.81,"h":5.9,"l":5.78,"n":28035,"o":5.87,"t":"2026-08-07T04:00:00Z","v":5610982,"vw":5.838152},{"c":5.76,"h":5.86,"l":5.76,"n":26725,"o":5.8,"t":"2026-08-10T04:00:00Z","v":6418237,"vw":5.795675},{"c":5.75,"h":5.845,"l":5.73,"n":32476,"o":5.81,"t":"2026-08-11T04:00:00Z","v":8778953,"vw":5.756199},{"c":5.75,"h":5.83,"l":5.715,"n":23736,"o":5.77,"t":"2026-08-12T04:00:00Z","v":6898264,"vw":5.763193},{"c":5.77,"h":5.86,"l":5.75,"n":16387,"o":5.75,"t":"2026-08-13T04:00:00Z","v":7229323,"vw":5.78783},{"c":5.77,"h":5.85,"l":5.7,"n":13150,"o":5.79,"t":"2026-08-14T04:00:00Z","v":7280955,"vw":5.743242},{"c":5.71,"h":5.835,"l":5.705,"n":9983,"o":5.78,"t":"2026-08-17T04:00:00Z","v":3438628,"vw":5.754112},{"c":5.6,"h":5.735,"l":5.59,"n":10358,"o":5.7,"t":"2026-08-18T04:00:00Z","v":5876118,"vw":5.645098},{"c":5.57,"h":5.69,"l":5.54,"n":17254,"o":5.68,"t":"2026-08-19T04:00:00Z","v":5169748,"vw":5.56813},{"c":5.57,"h":5.645,"l":5.55,"n":6577,"o":5.57,"t":"2026-08-20T04:00:00Z","v":1795425,"vw":5.574081},{"c":5.74,"h":5.78,"l":5.68,"n":7793,"o":5.71,"t":"2026-08-21T04:00:00Z","v":3221037,"vw":5.745343},{"c":5.78,"h":5.85,"l":5.73,"n":10427,"o":5.73,"t":"2026-08-24T04:00:00Z","v":2752391,"vw":5.804636},{"c":5.8,"h":5.805,"l":5.705,"n":9968,"o":5.76,"t":"2026-08-25T04:00:00Z","v":2912037,"vw":5.759545},{"c":5.81,"h":5.8575,"l":5.79,"n":13526,"o":5.84,"t":"2026-08-26T04:00:00Z","v":3030402,"vw":5.812772},{"c":5.73,"h":5.81,"l":5.73,"n":11285,"o":5.8,"t":"2026-08-27T04:00:00Z","v":3752135,"vw":5.744072},{"c":5.81,"h":5.825,"l":5.77,"n":7677,"o":5.78,"t":"2026-08-28T04:00:00Z","v":2009098,"vw":5.795795},{"c":5.75,"h":5.88,"l":5.75,"n":10980,"o":5.88,"t":"2026-08-31T04:00:00Z","v":3177924,"vw":5.780105},{"c":5.72,"h":5.8,"l":5.7,"n":24496,"o":5.73,"t":"2026-09-01T04:00:00Z","v":6370968,"vw":5.73806},{"c":5.89,"h":5.9,"l":5.815,"n":21179,"o":5.82,"t":"2026-09-02T04:00:00Z","v":6578833,"vw":5.864006},{"c":6.02,"h":6.03,"l":5.93,"n":24813,"o":5.97,"t":"2026-09-03T04:00:00Z","v":7185179,"vw":5.972879},{"c":5.96,"h":5.99,"l":5.94,"n":25621,"o":5.94,"t":"2026-09-04T04:00:00Z","v":7039863,"vw":5.968352},{"c":5.95,"h":6.05,"l":5.95,"n":17568,"o":6.05,"t":"2026-09-08T04:00:00Z","v":6025365,"vw":5.977157},{"c":5.89,"h":5.9,"l":5.825,"n":11927,"o":5.87,"t":"2026-09-09T04:00:00Z","v":3020100,"vw":5.877334},{"c":5.88,"h":5.95,"l":5.83,"n":11103,"o":5.83,"t":"2026-09-10T04:00:00Z","v":4820620,"vw":5.889291},{"c":6.02,"h":6.02,"l":5.945,"n":9273,"o":5.97,"t":"2026-09-11T04:00:00Z","v":2469436,"vw":5.993104},{"c":5.95,"h":5.96,"l":5.85,"n":9566,"o":5.86,"t":"2026-09-14T04:00:00Z","v":2525667,"vw":5.922439},{"c":5.86,"h":5.91,"l":5.84,"n":11910,"o":5.87,"t":"2026-09-15T04:00:00Z","v":4463636,"vw":5.873977},{"c":5.81,"h":5.9,"l":5.77,"n":11604,"o":5.87,"t":"2026-09-16T04:00:00Z","v":4455988,"vw":5.843823},{"c":5.95,"h":5.98,"l":5.86,"n":10727,"o":5.9,"t":"2026-09-17T04:00:00Z","v":4182424,"vw":5.953532},{"c":5.75,"h":5.825,"l":5.735,"n":5546,"o":5.79,"t":"2026-09-18T04:00:00Z","v":1665943,"vw":5.77444},{"c":5.88,"h":5.89,"l":5.835,"n":4615,"o":5.85,"t":"2026-09-21T04:00:00Z","v":1147011,"vw":5.866994},{"c":5.84,"h":5.905,"l":5.8,"n":6926,"o":5.88,"t":"2026-09-22T04:00:00Z","v":1714742,"vw":5.836481},{"c":5.7,"h":5.84,"l":5.69,"n":6711,"o":5.8,"t":"2026-09-23T04:00:00Z","v":1864622,"vw":5.740289},{"c":5.71,"h":5.75,"l":5.65,"n":12020,"o":5.72,"t":"2026-09-24T04:00:00Z","v":3117802,"vw":5.700484},{"c":5.76,"h":5.765,"l":5.7002,"n":7311,"o":5.73,"t":"2026-09-25T04:00:00Z","v":1347838,"vw":5.738899},{"c":5.71,"h":5.77,"l":5.67,"n":14512,"o":5.68,"t":"2026-09-28T04:00:00Z","v":4931883,"vw":5.713753},{"c":5.68,"h":5.72,"l":5.64,"n":9164,"o":5.7,"t":"2026-09-29T04:00:00Z","v":3065590,"vw":5.683198},{"c":5.57,"h":5.73,"l":5.555,"n":5527,"o":5.73,"t":"2026-09-30T04:00:00Z","v":1751634,"vw":5.600902},{"c":5.33,"h":5.52,"l":5.3,"n":4720,"o":5.52,"t":"2026-10-01T04:00:00Z","v":1996275,"vw":5.354997},{"c":5.4,"h":5.4,"l":5.265,"n":8498,"o":5.3,"t":"2026-10-02T04:00:00Z","v":2477197,"vw":5.354683},{"c":5.78,"h":5.81,"l":5.61,"n":35752,"o":5.685,"t":"2026-10-05T04:00:00Z","v":15752380,"vw":5.73682},{"c":5.98,"h":6.02,"l":5.79,"n":15121,"o":5.91,"t":"2026-10-06T04:00:00Z","v":8181139,"vw":5.936339},{"c":5.88,"h":5.96,"l":5.845,"n":11568,"o":5.89,"t":"2026-10-07T04:00:00Z","v":4628085,"vw":5.906149},{"c":5.82,"h":5.915,"l":5.785,"n":13603,"o":5.81,"t":"2026-10-08T04:00:00Z","v":6402651,"vw":5.840341},{"c":5.81,"h":5.95,"l":5.795,"n":11510,"o":5.84,"t":"2026-10-09T04:00:00Z","v":5881202,"vw":5.865079},{"c":5.77,"h":5.82,"l":5.76,"n":5950,"o":5.81,"t":"2026-10-12T04:00:00Z","v":1711806,"vw":5.790375},{"c":5.75,"h":5.785,"l":5.69,"n":10328,"o":5.74,"t":"2026-10-13T04:00:00Z","v":3949490,"vw":5.750923},{"c":5.59,"h":5.68,"l":5.59,"n":6740,"o":5.67,"t":"2026-10-14T04:00:00Z","v":1949008,"vw":5.628897},{"c":5.59,"h":5.655,"l":5.55,"n":7261,"o":5.59,"t":"2026-10-15T04:00:00Z","v":1764526,"vw":5.594634},{"c":5.58,"h":5.68,"l":5.53,"n":7921,"o":5.65,"t":"2026-10-16T04:00:00Z","v":1528315,"vw":5.593027},{"c":5.52,"h":5.57,"l":5.47,"n":6105,"o":5.56,"t":"2026-10-19T04:00:00Z","v":1888032,"vw":5.509},{"c":5.62,"h":5.67,"l":5.54,"n":7319,"o":5.54,"t":"2026-10-20T04:00:00Z","v":2132878,"vw":5.627246},{"c":5.67,"h":5.73,"l":5.6,"n":9333,"o":5.6,"t":"2026-10-21T04:00:00Z","v":4728727,"vw":5.682025},{"c":5.5,"h":5.59,"l":5.465,"n":7798,"o":5.56,"t":"2026-10-22T04:00:00Z","v":2874536,"vw":5.502159}],"volatilityBars":[{"c":5.805,"h":5.805,"l":5.805,"n":5,"o":5.805,"t":"2026-09-21T11:00:00Z","v":142,"vw":5.805},{"c":5.88,"h":5.88,"l":5.88,"n":9,"o":5.88,"t":"2026-09-21T13:00:00Z","v":433,"vw":5.88},{"c":5.88,"h":5.9,"l":5.88,"n":14,"o":5.88,"t":"2026-09-21T13:15:00Z","v":2210,"vw":5.886219},{"c":5.865,"h":5.89,"l":5.85,"n":498,"o":5.85,"t":"2026-09-21T13:30:00Z","v":205036,"vw":5.880084},{"c":5.845,"h":5.865,"l":5.84,"n":197,"o":5.865,"t":"2026-09-21T13:45:00Z","v":56561,"vw":5.849252},{"c":5.85,"h":5.85,"l":5.835,"n":457,"o":5.845,"t":"2026-09-21T14:00:00Z","v":83660,"vw":5.843026},{"c":5.855,"h":5.855,"l":5.85,"n":26,"o":5.855,"t":"2026-09-21T14:15:00Z","v":9668,"vw":5.854565},{"c":5.865,"h":5.865,"l":5.85,"n":77,"o":5.855,"t":"2026-09-21T14:30:00Z","v":14717,"vw":5.85975},{"c":5.85,"h":5.865,"l":5.85,"n":151,"o":5.86,"t":"2026-09-21T14:45:00Z","v":56286,"vw":5.858725},{"c":5.855,"h":5.86,"l":5.85,"n":49,"o":5.85,"t":"2026-09-21T15:00:00Z","v":5325,"vw":5.855513},{"c":5.855,"h":5.865,"l":5.85,"n":180,"o":5.855,"t":"2026-09-21T15:15:00Z","v":77593,"vw":5.856191},{"c":5.835,"h":5.85,"l":5.835,"n":98,"o":5.85,"t":"2026-09-21T15:30:00Z","v":21639,"vw":5.843674},{"c":5.85,"h":5.85,"l":5.835,"n":119,"o":5.835,"t":"2026-09-21T15:45:00Z","v":41690,"vw":5.842512},{"c":5.855,"h":5.86,"l":5.845,"n":123,"o":5.845,"t":"2026-09-21T16:00:00Z","v":22064,"vw":5.85207},{"c":5.855,"h":5.86,"l":5.845,"n":261,"o":5.855,"t":"2026-09-21T16:15:00Z","v":51230,"vw":5.850617},{"c":5.85,"h":5.86,"l":5.85,"n":85,"o":5.855,"t":"2026-09-21T16:30:00Z","v":6011,"vw":5.855273},{"c":5.86,"h":5.86,"l":5.845,"n":192,"o":5.85,"t":"2026-09-21T16:45:00Z","v":35865,"vw":5.850966},{"c":5.875,"h":5.875,"l":5.8599,"n":136,"o":5.86,"t":"2026-09-21T17:00:00Z","v":24203,"vw":5.864029},{"c":5.885,"h":5.89,"l":5.875,"n":120,"o":5.88,"t":"2026-09-21T17:15:00Z","v":14041,"vw":5.881656},{"c":5.875,"h":5.885,"l":5.87,"n":123,"o":5.885,"t":"2026-09-21T17:30:00Z","v":35907,"vw":5.879654},{"c":5.865,"h":5.875,"l":5.86,"n":147,"o":5.8701,"t":"2026-09-21T17:45:00Z","v":21699,"vw":5.869247},{"c":5.865,"h":5.87,"l":5.8609,"n":68,"o":5.865,"t":"2026-09-21T18:00:00Z","v":8838,"vw":5.868344},{"c":5.8691,"h":5.87,"l":5.86,"n":54,"o":5.865,"t":"2026-09-21T18:15:00Z","v":5880,"vw":5.867278},{"c":5.875,"h":5.8799,"l":5.865,"n":232,"o":5.87,"t":"2026-09-21T18:30:00Z","v":67103,"vw":5.873104},{"c":5.875,"h":5.88,"l":5.875,"n":156,"o":5.8791,"t":"2026-09-21T18:45:00Z","v":9244,"vw":5.876382},{"c":5.875,"h":5.88,"l":5.87,"n":100,"o":5.88,"t":"2026-09-21T19:00:00Z","v":8367,"vw":5.875975},{"c":5.875,"h":5.875,"l":5.87,"n":78,"o":5.875,"t":"2026-09-21T19:15:00Z","v":8933,"vw":5.87473},{"c":5.885,"h":5.89,"l":5.88,"n":282,"o":5.88,"t":"2026-09-21T19:30:00Z","v":103933,"vw":5.884451},{"c":5.88,"h":5.89,"l":5.88,"n":252,"o":5.885,"t":"2026-09-21T19:45:00Z","v":63772,"vw":5.885171},{"c":5.88,"h":5.88,"l":5.88,"n":5,"o":5.88,"t":"2026-09-21T20:00:00Z","v":79620,"vw":5.88},{"c":5.86,"h":5.86,"l":5.86,"n":5,"o":5.86,"t":"2026-09-22T13:00:00Z","v":831,"vw":5.86},{"c":5.87,"h":5.87,"l":5.87,"n":2,"o":5.87,"t":"2026-09-22T13:15:00Z","v":131,"vw":5.87},{"c":5.88,"h":5.905,"l":5.88,"n":119,"o":5.88,"t":"2026-09-22T13:30:00Z","v":29910,"vw":5.889884},{"c":5.87,"h":5.905,"l":5.87,"n":267,"o":5.885,"t":"2026-09-22T13:45:00Z","v":119677,"vw":5.889817},{"c":5.865,"h":5.88,"l":5.86,"n":174,"o":5.88,"t":"2026-09-22T14:00:00Z","v":28621,"vw":5.868706},{"c":5.84,"h":5.865,"l":5.84,"n":174,"o":5.865,"t":"2026-09-22T14:15:00Z","v":48748,"vw":5.854055},{"c":5.82,"h":5.845,"l":5.81,"n":278,"o":5.845,"t":"2026-09-22T14:30:00Z","v":85015,"vw":5.829438},{"c":5.825,"h":5.825,"l":5.81,"n":198,"o":5.82,"t":"2026-09-22T14:45:00Z","v":65982,"vw":5.820767},{"c":5.815,"h":5.835,"l":5.81,"n":299,"o":5.825,"t":"2026-09-22T15:00:00Z","v":80135,"vw":5.826528},{"c":5.81,"h":5.82,"l":5.81,"n":133,"o":5.815,"t":"2026-09-22T15:15:00Z","v":7839,"vw":5.814964},{"c":5.8,"h":5.82,"l":5.8,"n":221,"o":5.81,"t":"2026-09-22T15:30:00Z","v":27701,"vw":5.807385},{"c":5.82,"h":5.82,"l":5.8,"n":661,"o":5.805,"t":"2026-09-22T15:45:00Z","v":94193,"vw":5.803708},{"c":5.815,"h":5.82,"l":5.81,"n":62,"o":5.815,"t":"2026-09-22T16:00:00Z","v":11536,"vw":5.81391},{"c":5.815,"h":5.815,"l":5.81,"n":46,"o":5.815,"t":"2026-09-22T16:15:00Z","v":18351,"vw":5.813638},{"c":5.81,"h":5.83,"l":5.81,"n":453,"o":5.82,"t":"2026-09-22T16:30:00Z","v":87431,"vw":5.819404},{"c":5.82,"h":5.82,"l":5.81,"n":136,"o":5.815,"t":"2026-09-22T16:45:00Z","v":14612,"vw":5.814557},{"c":5.805,"h":5.82,"l":5.8,"n":259,"o":5.82,"t":"2026-09-22T17:00:00Z","v":90059,"vw":5.80993},{"c":5.82,"h":5.82,"l":5.805,"n":157,"o":5.81,"t":"2026-09-22T17:15:00Z","v":39806,"vw":5.810417},{"c":5.82,"h":5.82,"l":5.81,"n":147,"o":5.82,"t":"2026-09-22T17:30:00Z","v":5759,"vw":5.818266},{"c":5.84,"h":5.84,"l":5.81,"n":504,"o":5.82,"t":"2026-09-22T17:45:00Z","v":151732,"vw":5.824004},{"c":5.835,"h":5.84,"l":5.83,"n":289,"o":5.84,"t":"2026-09-22T18:00:00Z","v":53389,"vw":5.8326},{"c":5.85,"h":5.85,"l":5.83,"n":202,"o":5.84,"t":"2026-09-22T18:15:00Z","v":54411,"vw":5.839414},{"c":5.845,"h":5.85,"l":5.84,"n":193,"o":5.845,"t":"2026-09-22T18:30:00Z","v":41028,"vw":5.841457},{"c":5.845,"h":5.85,"l":5.84,"n":104,"o":5.845,"t":"2026-09-22T18:45:00Z","v":7772,"vw":5.845438},{"c":5.84,"h":5.85,"l":5.83,"n":178,"o":5.845,"t":"2026-09-22T19:00:00Z","v":23853,"vw":5.838021},{"c":5.845,"h":5.85,"l":5.835,"n":206,"o":5.835,"t":"2026-09-22T19:15:00Z","v":72097,"vw":5.840295},{"c":5.85,"h":5.855,"l":5.84,"n":448,"o":5.85,"t":"2026-09-22T19:30:00Z","v":183395,"vw":5.84936},{"c":5.83,"h":5.856,"l":5.83,"n":701,"o":5.855,"t":"2026-09-22T19:45:00Z","v":175801,"vw":5.843301},{"c":5.85,"h":5.85,"l":5.84,"n":7,"o":5.84,"t":"2026-09-22T20:00:00Z","v":39223,"vw":5.840257},{"c":5.805,"h":5.84,"l":5.795,"n":238,"o":5.8,"t":"2026-09-23T13:30:00Z","v":123197,"vw":5.813589},{"c":5.79,"h":5.805,"l":5.775,"n":426,"o":5.8,"t":"2026-09-23T13:45:00Z","v":227888,"vw":5.788348},{"c":5.8,"h":5.81,"l":5.785,"n":221,"o":5.79,"t":"2026-09-23T14:00:00Z","v":63693,"vw":5.796365},{"c":5.78,"h":5.7999,"l":5.775,"n":299,"o":5.795,"t":"2026-09-23T14:15:00Z","v":60514,"vw":5.783376},{"c":5.775,"h":5.79,"l":5.77,"n":214,"o":5.78,"t":"2026-09-23T14:30:00Z","v":48819,"vw":5.781123},{"c":5.775,"h":5.79,"l":5.77,"n":285,"o":5.775,"t":"2026-09-23T14:45:00Z","v":100374,"vw":5.777622},{"c":5.77,"h":5.78,"l":5.77,"n":184,"o":5.775,"t":"2026-09-23T15:00:00Z","v":37280,"vw":5.773751},{"c":5.77,"h":5.78,"l":5.77,"n":141,"o":5.78,"t":"2026-09-23T15:15:00Z","v":27014,"vw":5.771632},{"c":5.76,"h":5.77,"l":5.76,"n":82,"o":5.77,"t":"2026-09-23T15:30:00Z","v":19426,"vw":5.767935},{"c":5.7515,"h":5.765,"l":5.75,"n":113,"o":5.765,"t":"2026-09-23T15:45:00Z","v":30589,"vw":5.757014},{"c":5.745,"h":5.75,"l":5.74,"n":62,"o":5.75,"t":"2026-09-23T16:00:00Z","v":12735,"vw":5.746524},{"c":5.75,"h":5.75,"l":5.745,"n":76,"o":5.745,"t":"2026-09-23T16:15:00Z","v":10149,"vw":5.747129},{"c":5.73,"h":5.75,"l":5.73,"n":308,"o":5.75,"t":"2026-09-23T16:30:00Z","v":47473,"vw":5.739837},{"c":5.725,"h":5.73,"l":5.71,"n":228,"o":5.73,"t":"2026-09-23T16:45:00Z","v":109475,"vw":5.725584},{"c":5.715,"h":5.72,"l":5.71,"n":141,"o":5.72,"t":"2026-09-23T17:00:00Z","v":23155,"vw":5.715129},{"c":5.71,"h":5.72,"l":5.71,"n":166,"o":5.715,"t":"2026-09-23T17:15:00Z","v":11592,"vw":5.714516},{"c":5.715,"h":5.72,"l":5.695,"n":543,"o":5.71,"t":"2026-09-23T17:30:00Z","v":140089,"vw":5.704498},{"c":5.715,"h":5.73,"l":5.7123,"n":304,"o":5.715,"t":"2026-09-23T17:45:00Z","v":59949,"vw":5.719868},{"c":5.715,"h":5.72,"l":5.71,"n":180,"o":5.72,"t":"2026-09-23T18:00:00Z","v":12783,"vw":5.713353},{"c":5.705,"h":5.715,"l":5.7001,"n":374,"o":5.71,"t":"2026-09-23T18:15:00Z","v":56433,"vw":5.710084},{"c":5.7,"h":5.71,"l":5.7,"n":272,"o":5.705,"t":"2026-09-23T18:30:00Z","v":64323,"vw":5.702514},{"c":5.705,"h":5.705,"l":5.7,"n":183,"o":5.7,"t":"2026-09-23T18:45:00Z","v":16229,"vw":5.703551},{"c":5.705,"h":5.705,"l":5.7,"n":147,"o":5.705,"t":"2026-09-23T19:00:00Z","v":13700,"vw":5.704529},{"c":5.695,"h":5.7099,"l":5.69,"n":352,"o":5.705,"t":"2026-09-23T19:15:00Z","v":67160,"vw":5.698125},{"c":5.705,"h":5.71,"l":5.695,"n":438,"o":5.7,"t":"2026-09-23T19:30:00Z","v":220204,"vw":5.702045},{"c":5.69,"h":5.705,"l":5.69,"n":467,"o":5.705,"t":"2026-09-23T19:45:00Z","v":201567,"vw":5.69872},{"c":5.7,"h":5.7,"l":5.7,"n":5,"o":5.7,"t":"2026-09-23T20:00:00Z","v":49716,"vw":5.7},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-09-23T22:30:00Z","v":100,"vw":5.71},{"c":5.73,"h":5.75,"l":5.7,"n":401,"o":5.72,"t":"2026-09-24T13:30:00Z","v":154485,"vw":5.740618},{"c":5.735,"h":5.74,"l":5.73,"n":206,"o":5.73,"t":"2026-09-24T13:45:00Z","v":24765,"vw":5.731586},{"c":5.715,"h":5.74,"l":5.71,"n":491,"o":5.73,"t":"2026-09-24T14:00:00Z","v":95977,"vw":5.731511},{"c":5.71,"h":5.72,"l":5.7,"n":502,"o":5.71,"t":"2026-09-24T14:15:00Z","v":57816,"vw":5.711014},{"c":5.7,"h":5.72,"l":5.7,"n":266,"o":5.715,"t":"2026-09-24T14:30:00Z","v":23937,"vw":5.712128},{"c":5.685,"h":5.7,"l":5.68,"n":287,"o":5.7,"t":"2026-09-24T14:45:00Z","v":35496,"vw":5.695349},{"c":5.65,"h":5.69,"l":5.65,"n":400,"o":5.69,"t":"2026-09-24T15:00:00Z","v":24738,"vw":5.672547},{"c":5.675,"h":5.68,"l":5.65,"n":1212,"o":5.65,"t":"2026-09-24T15:15:00Z","v":244238,"vw":5.669144},{"c":5.675,"h":5.68,"l":5.67,"n":316,"o":5.68,"t":"2026-09-24T15:30:00Z","v":19469,"vw":5.676111},{"c":5.67,"h":5.68,"l":5.655,"n":952,"o":5.675,"t":"2026-09-24T15:45:00Z","v":132747,"vw":5.665275},{"c":5.66,"h":5.67,"l":5.6508,"n":667,"o":5.67,"t":"2026-09-24T16:00:00Z","v":63771,"vw":5.660789},{"c":5.715,"h":5.72,"l":5.66,"n":1295,"o":5.66,"t":"2026-09-24T16:15:00Z","v":450782,"vw":5.697538},{"c":5.715,"h":5.72,"l":5.705,"n":355,"o":5.715,"t":"2026-09-24T16:30:00Z","v":67957,"vw":5.712318},{"c":5.7,"h":5.71,"l":5.695,"n":338,"o":5.71,"t":"2026-09-24T16:45:00Z","v":107975,"vw":5.706169},{"c":5.7,"h":5.705,"l":5.69,"n":269,"o":5.695,"t":"2026-09-24T17:00:00Z","v":99694,"vw":5.69894},{"c":5.69,"h":5.715,"l":5.69,"n":190,"o":5.695,"t":"2026-09-24T17:15:00Z","v":81934,"vw":5.705399},{"c":5.675,"h":5.695,"l":5.67,"n":233,"o":5.6901,"t":"2026-09-24T17:30:00Z","v":53684,"vw":5.683017},{"c":5.675,"h":5.68,"l":5.67,"n":218,"o":5.675,"t":"2026-09-24T17:45:00Z","v":31918,"vw":5.674335},{"c":5.675,"h":5.68,"l":5.66,"n":220,"o":5.675,"t":"2026-09-24T18:00:00Z","v":52300,"vw":5.67059},{"c":5.695,"h":5.7,"l":5.67,"n":251,"o":5.675,"t":"2026-09-24T18:15:00Z","v":87909,"vw":5.683388},{"c":5.695,"h":5.705,"l":5.69,"n":358,"o":5.695,"t":"2026-09-24T18:30:00Z","v":132131,"vw":5.698754},{"c":5.695,"h":5.7,"l":5.69,"n":195,"o":5.7,"t":"2026-09-24T18:45:00Z","v":39439,"vw":5.69504},{"c":5.685,"h":5.695,"l":5.68,"n":330,"o":5.695,"t":"2026-09-24T19:00:00Z","v":66494,"vw":5.687321},{"c":5.705,"h":5.705,"l":5.68,"n":339,"o":5.685,"t":"2026-09-24T19:15:00Z","v":116551,"vw":5.695011},{"c":5.715,"h":5.72,"l":5.705,"n":501,"o":5.705,"t":"2026-09-24T19:30:00Z","v":241458,"vw":5.709796},{"c":5.715,"h":5.72,"l":5.705,"n":998,"o":5.715,"t":"2026-09-24T19:45:00Z","v":500116,"vw":5.716115},{"c":5.71,"h":5.71,"l":5.71,"n":3,"o":5.71,"t":"2026-09-24T20:00:00Z","v":107722,"vw":5.71},{"c":5.745,"h":5.76,"l":5.73,"n":302,"o":5.73,"t":"2026-09-25T13:30:00Z","v":82455,"vw":5.748119},{"c":5.735,"h":5.76,"l":5.735,"n":214,"o":5.745,"t":"2026-09-25T13:45:00Z","v":40329,"vw":5.747959},{"c":5.715,"h":5.745,"l":5.71,"n":441,"o":5.735,"t":"2026-09-25T14:00:00Z","v":99031,"vw":5.723574},{"c":5.715,"h":5.72,"l":5.7002,"n":202,"o":5.715,"t":"2026-09-25T14:15:00Z","v":44915,"vw":5.709204},{"c":5.725,"h":5.73,"l":5.705,"n":401,"o":5.71,"t":"2026-09-25T14:30:00Z","v":101546,"vw":5.717454},{"c":5.72,"h":5.725,"l":5.715,"n":83,"o":5.72,"t":"2026-09-25T14:45:00Z","v":12657,"vw":5.719656},{"c":5.725,"h":5.725,"l":5.715,"n":153,"o":5.72,"t":"2026-09-25T15:00:00Z","v":47643,"vw":5.720382},{"c":5.7309,"h":5.736,"l":5.725,"n":164,"o":5.73,"t":"2026-09-25T15:15:00Z","v":59344,"vw":5.730531},{"c":5.72,"h":5.74,"l":5.72,"n":196,"o":5.735,"t":"2026-09-25T15:30:00Z","v":31282,"vw":5.729711},{"c":5.74,"h":5.74,"l":5.71,"n":195,"o":5.72,"t":"2026-09-25T15:45:00Z","v":73420,"vw":5.723888},{"c":5.755,"h":5.765,"l":5.74,"n":582,"o":5.74,"t":"2026-09-25T16:00:00Z","v":143344,"vw":5.757968},{"c":5.76,"h":5.76,"l":5.745,"n":193,"o":5.75,"t":"2026-09-25T16:15:00Z","v":48545,"vw":5.749309},{"c":5.745,"h":5.755,"l":5.745,"n":164,"o":5.755,"t":"2026-09-25T16:30:00Z","v":30510,"vw":5.748746},{"c":5.735,"h":5.7486,"l":5.73,"n":292,"o":5.745,"t":"2026-09-25T16:45:00Z","v":64887,"vw":5.74036},{"c":5.735,"h":5.74,"l":5.735,"n":206,"o":5.735,"t":"2026-09-25T17:00:00Z","v":14664,"vw":5.73655},{"c":5.74,"h":5.74,"l":5.73,"n":167,"o":5.735,"t":"2026-09-25T17:15:00Z","v":13541,"vw":5.735762},{"c":5.735,"h":5.74,"l":5.73,"n":119,"o":5.735,"t":"2026-09-25T17:30:00Z","v":11699,"vw":5.736341},{"c":5.735,"h":5.74,"l":5.73,"n":169,"o":5.735,"t":"2026-09-25T17:45:00Z","v":15626,"vw":5.732923},{"c":5.74,"h":5.745,"l":5.735,"n":230,"o":5.735,"t":"2026-09-25T18:00:00Z","v":32287,"vw":5.739339},{"c":5.745,"h":5.75,"l":5.7436,"n":54,"o":5.745,"t":"2026-09-25T18:15:00Z","v":4202,"vw":5.745405},{"c":5.745,"h":5.75,"l":5.745,"n":179,"o":5.745,"t":"2026-09-25T18:30:00Z","v":14082,"vw":5.746485},{"c":5.75,"h":5.75,"l":5.74,"n":112,"o":5.745,"t":"2026-09-25T18:45:00Z","v":10264,"vw":5.745609},{"c":5.745,"h":5.75,"l":5.74,"n":221,"o":5.75,"t":"2026-09-25T19:00:00Z","v":22176,"vw":5.744691},{"c":5.745,"h":5.75,"l":5.74,"n":405,"o":5.75,"t":"2026-09-25T19:15:00Z","v":38364,"vw":5.745293},{"c":5.755,"h":5.76,"l":5.74,"n":632,"o":5.745,"t":"2026-09-25T19:30:00Z","v":95212,"vw":5.749474},{"c":5.75,"h":5.7575,"l":5.74,"n":958,"o":5.75,"t":"2026-09-25T19:45:00Z","v":134666,"vw":5.746775},{"c":5.76,"h":5.76,"l":5.76,"n":4,"o":5.76,"t":"2026-09-25T20:00:00Z","v":50274,"vw":5.76},{"c":5.75,"h":5.75,"l":5.7401,"n":9,"o":5.7401,"t":"2026-09-28T12:00:00Z","v":4105,"vw":5.749759},{"c":5.675,"h":5.675,"l":5.675,"n":2,"o":5.675,"t":"2026-09-28T13:00:00Z","v":145,"vw":5.675},{"c":5.715,"h":5.715,"l":5.675,"n":1351,"o":5.68,"t":"2026-09-28T13:30:00Z","v":252119,"vw":5.702019},{"c":5.725,"h":5.735,"l":5.715,"n":838,"o":5.72,"t":"2026-09-28T13:45:00Z","v":328791,"vw":5.721679},{"c":5.725,"h":5.74,"l":5.71,"n":1482,"o":5.725,"t":"2026-09-28T14:00:00Z","v":592560,"vw":5.72643},{"c":5.725,"h":5.7386,"l":5.72,"n":485,"o":5.725,"t":"2026-09-28T14:15:00Z","v":153022,"vw":5.729786},{"c":5.7001,"h":5.73,"l":5.7001,"n":118,"o":5.725,"t":"2026-09-28T14:30:00Z","v":27654,"vw":5.72026},{"c":5.6808,"h":5.705,"l":5.6808,"n":272,"o":5.705,"t":"2026-09-28T14:45:00Z","v":144634,"vw":5.691417},{"c":5.7,"h":5.7,"l":5.685,"n":433,"o":5.69,"t":"2026-09-28T15:00:00Z","v":212431,"vw":5.693556},{"c":5.695,"h":5.705,"l":5.69,"n":273,"o":5.69,"t":"2026-09-28T15:15:00Z","v":83791,"vw":5.699214},{"c":5.68,"h":5.695,"l":5.675,"n":867,"o":5.69,"t":"2026-09-28T15:30:00Z","v":416501,"vw":5.683225},{"c":5.69,"h":5.695,"l":5.67,"n":364,"o":5.68,"t":"2026-09-28T15:45:00Z","v":153652,"vw":5.6821},{"c":5.69,"h":5.7,"l":5.6801,"n":703,"o":5.695,"t":"2026-09-28T16:00:00Z","v":324048,"vw":5.689772},{"c":5.745,"h":5.755,"l":5.6899,"n":1067,"o":5.69,"t":"2026-09-28T16:15:00Z","v":572247,"vw":5.721845},{"c":5.72,"h":5.745,"l":5.72,"n":139,"o":5.745,"t":"2026-09-28T16:30:00Z","v":28846,"vw":5.728382},{"c":5.71,"h":5.72,"l":5.71,"n":148,"o":5.72,"t":"2026-09-28T16:45:00Z","v":19329,"vw":5.717314},{"c":5.745,"h":5.77,"l":5.71,"n":489,"o":5.71,"t":"2026-09-28T17:00:00Z","v":243520,"vw":5.743397},{"c":5.735,"h":5.745,"l":5.72,"n":466,"o":5.745,"t":"2026-09-28T17:15:00Z","v":137001,"vw":5.732167},{"c":5.725,"h":5.74,"l":5.72,"n":454,"o":5.735,"t":"2026-09-28T17:30:00Z","v":63025,"vw":5.729243},{"c":5.72,"h":5.73,"l":5.72,"n":292,"o":5.725,"t":"2026-09-28T17:45:00Z","v":31129,"vw":5.721815},{"c":5.735,"h":5.74,"l":5.72,"n":897,"o":5.72,"t":"2026-09-28T18:00:00Z","v":150146,"vw":5.729395},{"c":5.725,"h":5.735,"l":5.72,"n":265,"o":5.73,"t":"2026-09-28T18:15:00Z","v":74390,"vw":5.727568},{"c":5.72,"h":5.73,"l":5.715,"n":351,"o":5.725,"t":"2026-09-28T18:30:00Z","v":73321,"vw":5.722543},{"c":5.72,"h":5.73,"l":5.72,"n":225,"o":5.72,"t":"2026-09-28T18:45:00Z","v":38420,"vw":5.727568},{"c":5.7299,"h":5.7299,"l":5.715,"n":424,"o":5.725,"t":"2026-09-28T19:00:00Z","v":122558,"vw":5.719969},{"c":5.725,"h":5.73,"l":5.71,"n":417,"o":5.72,"t":"2026-09-28T19:15:00Z","v":164148,"vw":5.720121},{"c":5.725,"h":5.73,"l":5.72,"n":461,"o":5.72,"t":"2026-09-28T19:30:00Z","v":155528,"vw":5.726189},{"c":5.725,"h":5.73,"l":5.71,"n":1033,"o":5.72,"t":"2026-09-28T19:45:00Z","v":267968,"vw":5.71593},{"c":5.71,"h":5.71,"l":5.71,"n":4,"o":5.71,"t":"2026-09-28T20:00:00Z","v":95190,"vw":5.71},{"c":5.705,"h":5.72,"l":5.695,"n":180,"o":5.7,"t":"2026-09-29T13:30:00Z","v":144288,"vw":5.707072},{"c":5.685,"h":5.715,"l":5.68,"n":231,"o":5.705,"t":"2026-09-29T13:45:00Z","v":91002,"vw":5.696412},{"c":5.685,"h":5.695,"l":5.68,"n":295,"o":5.69,"t":"2026-09-29T14:00:00Z","v":88008,"vw":5.687761},{"c":5.69,"h":5.7,"l":5.68,"n":324,"o":5.685,"t":"2026-09-29T14:15:00Z","v":105661,"vw":5.692664},{"c":5.695,"h":5.705,"l":5.685,"n":1150,"o":5.69,"t":"2026-09-29T14:30:00Z","v":537051,"vw":5.698982},{"c":5.685,"h":5.695,"l":5.685,"n":392,"o":5.69,"t":"2026-09-29T14:45:00Z","v":160810,"vw":5.689854},{"c":5.675,"h":5.695,"l":5.67,"n":269,"o":5.685,"t":"2026-09-29T15:00:00Z","v":108010,"vw":5.687291},{"c":5.665,"h":5.68,"l":5.665,"n":209,"o":5.67,"t":"2026-09-29T15:15:00Z","v":56038,"vw":5.669107},{"c":5.665,"h":5.675,"l":5.665,"n":145,"o":5.665,"t":"2026-09-29T15:30:00Z","v":42700,"vw":5.669858},{"c":5.66,"h":5.68,"l":5.66,"n":173,"o":5.67,"t":"2026-09-29T15:45:00Z","v":99334,"vw":5.672632},{"c":5.655,"h":5.66,"l":5.65,"n":236,"o":5.66,"t":"2026-09-29T16:00:00Z","v":73889,"vw":5.65816},{"c":5.655,"h":5.66,"l":5.65,"n":98,"o":5.655,"t":"2026-09-29T16:15:00Z","v":30287,"vw":5.655594},{"c":5.655,"h":5.66,"l":5.65,"n":240,"o":5.65,"t":"2026-09-29T16:30:00Z","v":76020,"vw":5.65695},{"c":5.655,"h":5.6592,"l":5.65,"n":105,"o":5.655,"t":"2026-09-29T16:45:00Z","v":23081,"vw":5.654055},{"c":5.65,"h":5.6592,"l":5.64,"n":279,"o":5.655,"t":"2026-09-29T17:00:00Z","v":88663,"vw":5.650242},{"c":5.65,"h":5.655,"l":5.645,"n":250,"o":5.65,"t":"2026-09-29T17:15:00Z","v":52469,"vw":5.649402},{"c":5.66,"h":5.665,"l":5.645,"n":319,"o":5.65,"t":"2026-09-29T17:30:00Z","v":83919,"vw":5.655631},{"c":5.665,"h":5.67,"l":5.66,"n":153,"o":5.665,"t":"2026-09-29T17:45:00Z","v":35126,"vw":5.665959},{"c":5.675,"h":5.685,"l":5.665,"n":290,"o":5.665,"t":"2026-09-29T18:00:00Z","v":73586,"vw":5.67633},{"c":5.68,"h":5.685,"l":5.67,"n":927,"o":5.675,"t":"2026-09-29T18:15:00Z","v":319244,"vw":5.679187},{"c":5.695,"h":5.7,"l":5.68,"n":728,"o":5.68,"t":"2026-09-29T18:30:00Z","v":186160,"vw":5.684282},{"c":5.69,"h":5.695,"l":5.68,"n":176,"o":5.695,"t":"2026-09-29T18:45:00Z","v":23319,"vw":5.686251},{"c":5.685,"h":5.695,"l":5.685,"n":244,"o":5.685,"t":"2026-09-29T19:00:00Z","v":53640,"vw":5.688909},{"c":5.685,"h":5.69,"l":5.68,"n":279,"o":5.685,"t":"2026-09-29T19:15:00Z","v":32092,"vw":5.685454},{"c":5.68,"h":5.695,"l":5.68,"n":508,"o":5.685,"t":"2026-09-29T19:30:00Z","v":154032,"vw":5.687531},{"c":5.685,"h":5.69,"l":5.68,"n":879,"o":5.685,"t":"2026-09-29T19:45:00Z","v":234776,"vw":5.682883},{"c":5.68,"h":5.68,"l":5.68,"n":4,"o":5.68,"t":"2026-09-29T20:00:00Z","v":91061,"vw":5.68},{"c":5.68,"h":5.68,"l":5.68,"n":4,"o":5.68,"t":"2026-09-30T12:00:00Z","v":20001,"vw":5.68},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-09-30T12:15:00Z","v":9000,"vw":5.68},{"c":5.67,"h":5.74,"l":5.67,"n":13,"o":5.74,"t":"2026-09-30T13:00:00Z","v":29162,"vw":5.670241},{"c":5.62,"h":5.73,"l":5.62,"n":168,"o":5.73,"t":"2026-09-30T13:30:00Z","v":57135,"vw":5.661245},{"c":5.61,"h":5.625,"l":5.61,"n":79,"o":5.62,"t":"2026-09-30T13:45:00Z","v":27952,"vw":5.620332},{"c":5.645,"h":5.645,"l":5.595,"n":338,"o":5.615,"t":"2026-09-30T14:00:00Z","v":106396,"vw":5.618243},{"c":5.65,"h":5.66,"l":5.63,"n":425,"o":5.64,"t":"2026-09-30T14:15:00Z","v":216499,"vw":5.645262},{"c":5.64,"h":5.645,"l":5.63,"n":140,"o":5.645,"t":"2026-09-30T14:30:00Z","v":40931,"vw":5.639681},{"c":5.635,"h":5.645,"l":5.63,"n":199,"o":5.645,"t":"2026-09-30T14:45:00Z","v":50628,"vw":5.638268},{"c":5.635,"h":5.635,"l":5.625,"n":197,"o":5.635,"t":"2026-09-30T15:00:00Z","v":57331,"vw":5.630116},{"c":5.61,"h":5.64,"l":5.61,"n":174,"o":5.635,"t":"2026-09-30T15:15:00Z","v":43152,"vw":5.623892},{"c":5.59,"h":5.615,"l":5.59,"n":138,"o":5.61,"t":"2026-09-30T15:30:00Z","v":32735,"vw":5.601239},{"c":5.59,"h":5.595,"l":5.58,"n":144,"o":5.58,"t":"2026-09-30T15:45:00Z","v":25542,"vw":5.590633},{"c":5.585,"h":5.595,"l":5.585,"n":68,"o":5.595,"t":"2026-09-30T16:00:00Z","v":8863,"vw":5.588637},{"c":5.595,"h":5.595,"l":5.585,"n":168,"o":5.585,"t":"2026-09-30T16:15:00Z","v":47664,"vw":5.590448},{"c":5.6,"h":5.605,"l":5.59,"n":105,"o":5.59,"t":"2026-09-30T16:30:00Z","v":22306,"vw":5.59901},{"c":5.59,"h":5.595,"l":5.59,"n":49,"o":5.595,"t":"2026-09-30T16:45:00Z","v":5241,"vw":5.59369},{"c":5.6091,"h":5.6091,"l":5.59,"n":172,"o":5.595,"t":"2026-09-30T17:00:00Z","v":32189,"vw":5.599138},{"c":5.595,"h":5.61,"l":5.585,"n":98,"o":5.605,"t":"2026-09-30T17:15:00Z","v":21138,"vw":5.593422},{"c":5.605,"h":5.605,"l":5.58,"n":260,"o":5.6,"t":"2026-09-30T17:30:00Z","v":95274,"vw":5.592412},{"c":5.615,"h":5.615,"l":5.6,"n":159,"o":5.605,"t":"2026-09-30T17:45:00Z","v":29100,"vw":5.60929},{"c":5.59,"h":5.615,"l":5.59,"n":160,"o":5.615,"t":"2026-09-30T18:00:00Z","v":45122,"vw":5.605713},{"c":5.585,"h":5.6,"l":5.58,"n":161,"o":5.6,"t":"2026-09-30T18:15:00Z","v":39854,"vw":5.588783},{"c":5.59,"h":5.595,"l":5.58,"n":176,"o":5.58,"t":"2026-09-30T18:30:00Z","v":45929,"vw":5.587342},{"c":5.585,"h":5.595,"l":5.58,"n":246,"o":5.59,"t":"2026-09-30T18:45:00Z","v":95939,"vw":5.583637},{"c":5.57,"h":5.585,"l":5.57,"n":94,"o":5.585,"t":"2026-09-30T19:00:00Z","v":27234,"vw":5.577471},{"c":5.56,"h":5.575,"l":5.56,"n":214,"o":5.57,"t":"2026-09-30T19:15:00Z","v":73053,"vw":5.569415},{"c":5.565,"h":5.57,"l":5.555,"n":362,"o":5.56,"t":"2026-09-30T19:30:00Z","v":101439,"vw":5.560094},{"c":5.57,"h":5.57,"l":5.56,"n":591,"o":5.565,"t":"2026-09-30T19:45:00Z","v":183987,"vw":5.565114},{"c":5.57,"h":5.57,"l":5.57,"n":4,"o":5.57,"t":"2026-09-30T20:00:00Z","v":132992,"vw":5.57},{"c":5.58,"h":5.58,"l":5.58,"n":29,"o":5.58,"t":"2026-09-30T21:00:00Z","v":236,"vw":5.58},{"c":5.57,"h":5.57,"l":5.57,"n":5,"o":5.57,"t":"2026-09-30T22:30:00Z","v":1839,"vw":5.57},{"c":5.56,"h":5.56,"l":5.56,"n":3,"o":5.56,"t":"2026-10-01T08:30:00Z","v":751,"vw":5.56},{"c":5.45,"h":5.52,"l":5.44,"n":375,"o":5.52,"t":"2026-10-01T13:30:00Z","v":183638,"vw":5.469725},{"c":5.415,"h":5.46,"l":5.415,"n":321,"o":5.45,"t":"2026-10-01T13:45:00Z","v":125952,"vw":5.439739},{"c":5.39,"h":5.415,"l":5.385,"n":243,"o":5.415,"t":"2026-10-01T14:00:00Z","v":83169,"vw":5.392156},{"c":5.385,"h":5.39,"l":5.38,"n":93,"o":5.385,"t":"2026-10-01T14:15:00Z","v":18250,"vw":5.381996},{"c":5.38,"h":5.39,"l":5.375,"n":225,"o":5.385,"t":"2026-10-01T14:30:00Z","v":79622,"vw":5.381381},{"c":5.345,"h":5.385,"l":5.345,"n":185,"o":5.38,"t":"2026-10-01T14:45:00Z","v":87096,"vw":5.36352},{"c":5.32,"h":5.345,"l":5.32,"n":145,"o":5.345,"t":"2026-10-01T15:00:00Z","v":58111,"vw":5.33638},{"c":5.345,"h":5.345,"l":5.32,"n":145,"o":5.32,"t":"2026-10-01T15:15:00Z","v":76376,"vw":5.33641},{"c":5.32,"h":5.34,"l":5.31,"n":171,"o":5.34,"t":"2026-10-01T15:30:00Z","v":85664,"vw":5.327828},{"c":5.325,"h":5.335,"l":5.312,"n":114,"o":5.32,"t":"2026-10-01T15:45:00Z","v":50009,"vw":5.322995},{"c":5.32,"h":5.33,"l":5.32,"n":75,"o":5.325,"t":"2026-10-01T16:00:00Z","v":11666,"vw":5.322633},{"c":5.335,"h":5.34,"l":5.32,"n":103,"o":5.32,"t":"2026-10-01T16:15:00Z","v":25598,"vw":5.329711},{"c":5.32,"h":5.34,"l":5.32,"n":146,"o":5.33,"t":"2026-10-01T16:30:00Z","v":55433,"vw":5.323308},{"c":5.31,"h":5.325,"l":5.305,"n":170,"o":5.315,"t":"2026-10-01T16:45:00Z","v":103435,"vw":5.315944},{"c":5.3299,"h":5.3299,"l":5.3,"n":119,"o":5.305,"t":"2026-10-01T17:00:00Z","v":39131,"vw":5.314326},{"c":5.33,"h":5.3399,"l":5.32,"n":77,"o":5.32,"t":"2026-10-01T17:15:00Z","v":34717,"vw":5.330248},{"c":5.325,"h":5.35,"l":5.32,"n":162,"o":5.335,"t":"2026-10-01T17:30:00Z","v":79869,"vw":5.334069},{"c":5.315,"h":5.33,"l":5.305,"n":169,"o":5.325,"t":"2026-10-01T17:45:00Z","v":71848,"vw":5.319346},{"c":5.305,"h":5.3191,"l":5.3,"n":142,"o":5.3191,"t":"2026-10-01T18:00:00Z","v":68170,"vw":5.309674},{"c":5.315,"h":5.32,"l":5.305,"n":141,"o":5.305,"t":"2026-10-01T18:15:00Z","v":54748,"vw":5.309783},{"c":5.315,"h":5.32,"l":5.305,"n":118,"o":5.31,"t":"2026-10-01T18:30:00Z","v":42424,"vw":5.310026},{"c":5.315,"h":5.3192,"l":5.31,"n":60,"o":5.315,"t":"2026-10-01T18:45:00Z","v":15452,"vw":5.313957},{"c":5.325,"h":5.325,"l":5.31,"n":89,"o":5.315,"t":"2026-10-01T19:00:00Z","v":20097,"vw":5.317654},{"c":5.325,"h":5.325,"l":5.32,"n":43,"o":5.325,"t":"2026-10-01T19:15:00Z","v":5272,"vw":5.323611},{"c":5.335,"h":5.34,"l":5.32,"n":187,"o":5.33,"t":"2026-10-01T19:30:00Z","v":52222,"vw":5.331584},{"c":5.335,"h":5.35,"l":5.33,"n":701,"o":5.335,"t":"2026-10-01T19:45:00Z","v":308543,"vw":5.337945},{"c":5.33,"h":5.33,"l":5.33,"n":5,"o":5.33,"t":"2026-10-01T20:00:00Z","v":149417,"vw":5.33},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-01T20:15:00Z","v":700,"vw":5.36},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-02T12:30:00Z","v":100,"vw":5.53},{"c":5.3,"h":5.34,"l":5.3,"n":10,"o":5.34,"t":"2026-10-02T13:00:00Z","v":2000,"vw":5.317935},{"c":5.3,"h":5.32,"l":5.3,"n":3,"o":5.32,"t":"2026-10-02T13:15:00Z","v":900,"vw":5.317778},{"c":5.295,"h":5.32,"l":5.265,"n":345,"o":5.3,"t":"2026-10-02T13:30:00Z","v":82656,"vw":5.285744},{"c":5.305,"h":5.315,"l":5.29,"n":385,"o":5.295,"t":"2026-10-02T13:45:00Z","v":72877,"vw":5.30349},{"c":5.325,"h":5.33,"l":5.305,"n":264,"o":5.305,"t":"2026-10-02T14:00:00Z","v":55223,"vw":5.317036},{"c":5.325,"h":5.33,"l":5.31,"n":216,"o":5.325,"t":"2026-10-02T14:15:00Z","v":36426,"vw":5.321904},{"c":5.34,"h":5.34,"l":5.325,"n":227,"o":5.325,"t":"2026-10-02T14:30:00Z","v":48979,"vw":5.332268},{"c":5.335,"h":5.35,"l":5.33,"n":690,"o":5.335,"t":"2026-10-02T14:45:00Z","v":185796,"vw":5.342781},{"c":5.305,"h":5.34,"l":5.305,"n":311,"o":5.335,"t":"2026-10-02T15:00:00Z","v":101893,"vw":5.321544},{"c":5.305,"h":5.315,"l":5.29,"n":204,"o":5.31,"t":"2026-10-02T15:15:00Z","v":47884,"vw":5.302843},{"c":5.32,"h":5.325,"l":5.3,"n":191,"o":5.3,"t":"2026-10-02T15:30:00Z","v":37415,"vw":5.316842},{"c":5.325,"h":5.33,"l":5.32,"n":94,"o":5.32,"t":"2026-10-02T15:45:00Z","v":10170,"vw":5.32582},{"c":5.32,"h":5.335,"l":5.32,"n":140,"o":5.33,"t":"2026-10-02T16:00:00Z","v":45847,"vw":5.32804},{"c":5.325,"h":5.34,"l":5.3201,"n":150,"o":5.325,"t":"2026-10-02T16:15:00Z","v":27572,"vw":5.330013},{"c":5.335,"h":5.335,"l":5.325,"n":89,"o":5.33,"t":"2026-10-02T16:30:00Z","v":20427,"vw":5.330374},{"c":5.345,"h":5.345,"l":5.33,"n":149,"o":5.335,"t":"2026-10-02T16:45:00Z","v":59208,"vw":5.339404},{"c":5.355,"h":5.365,"l":5.345,"n":385,"o":5.345,"t":"2026-10-02T17:00:00Z","v":194424,"vw":5.356126},{"c":5.355,"h":5.37,"l":5.35,"n":776,"o":5.36,"t":"2026-10-02T17:15:00Z","v":335052,"vw":5.358569},{"c":5.365,"h":5.37,"l":5.355,"n":416,"o":5.355,"t":"2026-10-02T17:30:00Z","v":161378,"vw":5.363032},{"c":5.36,"h":5.375,"l":5.36,"n":439,"o":5.37,"t":"2026-10-02T17:45:00Z","v":139847,"vw":5.369767},{"c":5.365,"h":5.365,"l":5.36,"n":114,"o":5.365,"t":"2026-10-02T18:00:00Z","v":13215,"vw":5.363363},{"c":5.36,"h":5.365,"l":5.355,"n":313,"o":5.36,"t":"2026-10-02T18:15:00Z","v":86331,"vw":5.360402},{"c":5.36,"h":5.365,"l":5.36,"n":129,"o":5.365,"t":"2026-10-02T18:30:00Z","v":15936,"vw":5.364159},{"c":5.37,"h":5.37,"l":5.36,"n":93,"o":5.36,"t":"2026-10-02T18:45:00Z","v":24864,"vw":5.36621},{"c":5.38,"h":5.385,"l":5.365,"n":538,"o":5.37,"t":"2026-10-02T19:00:00Z","v":158041,"vw":5.377285},{"c":5.385,"h":5.395,"l":5.38,"n":269,"o":5.38,"t":"2026-10-02T19:15:00Z","v":50029,"vw":5.389569},{"c":5.385,"h":5.395,"l":5.38,"n":331,"o":5.385,"t":"2026-10-02T19:30:00Z","v":95465,"vw":5.38922},{"c":5.39,"h":5.4,"l":5.38,"n":790,"o":5.38,"t":"2026-10-02T19:45:00Z","v":240694,"vw":5.389865},{"c":5.4,"h":5.4,"l":5.39,"n":13,"o":5.39,"t":"2026-10-02T20:00:00Z","v":91999,"vw":5.399019},{"c":5.77,"h":5.98,"l":5.7,"n":32,"o":5.79,"t":"2026-10-05T08:00:00Z","v":8453,"vw":5.77517},{"c":5.69,"h":5.8,"l":5.69,"n":95,"o":5.8,"t":"2026-10-05T08:15:00Z","v":22863,"vw":5.703246},{"c":5.7,"h":5.7,"l":5.7,"n":40,"o":5.7,"t":"2026-10-05T08:30:00Z","v":13148,"vw":5.7},{"c":5.59,"h":5.65,"l":5.59,"n":83,"o":5.65,"t":"2026-10-05T08:45:00Z","v":23136,"vw":5.615104},{"c":5.6,"h":5.6,"l":5.59,"n":5,"o":5.6,"t":"2026-10-05T09:00:00Z","v":5300,"vw":5.599434},{"c":5.61,"h":5.65,"l":5.6,"n":27,"o":5.62,"t":"2026-10-05T09:15:00Z","v":11654,"vw":5.622397},{"c":5.6,"h":5.62,"l":5.6,"n":6,"o":5.62,"t":"2026-10-05T09:30:00Z","v":5147,"vw":5.609508},{"c":5.57,"h":5.6,"l":5.56,"n":32,"o":5.6,"t":"2026-10-05T09:45:00Z","v":47569,"vw":5.572818},{"c":5.56,"h":5.58,"l":5.56,"n":35,"o":5.58,"t":"2026-10-05T10:00:00Z","v":241740,"vw":5.570017},{"c":5.56,"h":5.56,"l":5.51,"n":33,"o":5.52,"t":"2026-10-05T10:30:00Z","v":242242,"vw":5.510602},{"c":5.6474,"h":5.65,"l":5.56,"n":42,"o":5.56,"t":"2026-10-05T10:45:00Z","v":174896,"vw":5.582858},{"c":5.6,"h":5.665,"l":5.55,"n":141,"o":5.62,"t":"2026-10-05T11:00:00Z","v":199103,"vw":5.602458},{"c":5.6,"h":5.62,"l":5.59,"n":62,"o":5.6,"t":"2026-10-05T11:15:00Z","v":154586,"vw":5.602426},{"c":5.6699,"h":5.6699,"l":5.6699,"n":1,"o":5.6699,"t":"2026-10-05T11:30:00Z","v":600,"vw":5.6699},{"c":5.65,"h":5.65,"l":5.6,"n":73,"o":5.62,"t":"2026-10-05T11:45:00Z","v":32202,"vw":5.606293},{"c":5.63,"h":5.65,"l":5.6,"n":162,"o":5.64,"t":"2026-10-05T12:00:00Z","v":330212,"vw":5.611747},{"c":5.67,"h":5.6888,"l":5.63,"n":42,"o":5.64,"t":"2026-10-05T12:15:00Z","v":81589,"vw":5.637813},{"c":5.65,"h":5.69,"l":5.65,"n":29,"o":5.67,"t":"2026-10-05T12:30:00Z","v":134468,"vw":5.671164},{"c":5.68,"h":5.69,"l":5.65,"n":38,"o":5.69,"t":"2026-10-05T12:45:00Z","v":16587,"vw":5.662468},{"c":5.64,"h":5.72,"l":5.63,"n":181,"o":5.68,"t":"2026-10-05T13:00:00Z","v":121599,"vw":5.673923},{"c":5.64,"h":5.77,"l":5.6,"n":944,"o":5.68,"t":"2026-10-05T13:15:00Z","v":271668,"vw":5.684494},{"c":5.71,"h":5.75,"l":5.65,"n":4539,"o":5.685,"t":"2026-10-05T13:30:00Z","v":1473168,"vw":5.712581},{"c":5.645,"h":5.74,"l":5.61,"n":4925,"o":5.715,"t":"2026-10-05T13:45:00Z","v":1406916,"vw":5.674132},{"c":5.76,"h":5.77,"l":5.64,"n":5557,"o":5.64,"t":"2026-10-05T14:00:00Z","v":2279343,"vw":5.718429},{"c":5.715,"h":5.79,"l":5.6809,"n":2929,"o":5.76,"t":"2026-10-05T14:15:00Z","v":1277770,"vw":5.746273},{"c":5.73,"h":5.745,"l":5.71,"n":618,"o":5.72,"t":"2026-10-05T14:30:00Z","v":299468,"vw":5.728607},{"c":5.73,"h":5.76,"l":5.7,"n":1401,"o":5.725,"t":"2026-10-05T14:45:00Z","v":657404,"vw":5.731222},{"c":5.71,"h":5.73,"l":5.69,"n":605,"o":5.73,"t":"2026-10-05T15:00:00Z","v":382860,"vw":5.703044},{"c":5.715,"h":5.72,"l":5.69,"n":500,"o":5.71,"t":"2026-10-05T15:15:00Z","v":180108,"vw":5.709444},{"c":5.745,"h":5.745,"l":5.715,"n":777,"o":5.72,"t":"2026-10-05T15:30:00Z","v":203942,"vw":5.731205},{"c":5.75,"h":5.76,"l":5.73,"n":543,"o":5.745,"t":"2026-10-05T15:45:00Z","v":232364,"vw":5.746565},{"c":5.775,"h":5.775,"l":5.74,"n":542,"o":5.7491,"t":"2026-10-05T16:00:00Z","v":197457,"vw":5.758011},{"c":5.735,"h":5.775,"l":5.735,"n":1382,"o":5.775,"t":"2026-10-05T16:15:00Z","v":577253,"vw":5.759574},{"c":5.755,"h":5.76,"l":5.725,"n":702,"o":5.735,"t":"2026-10-05T16:30:00Z","v":272859,"vw":5.740969},{"c":5.745,"h":5.7594,"l":5.74,"n":155,"o":5.755,"t":"2026-10-05T16:45:00Z","v":34826,"vw":5.749367},{"c":5.79,"h":5.79,"l":5.7401,"n":519,"o":5.745,"t":"2026-10-05T17:00:00Z","v":164854,"vw":5.768978},{"c":5.785,"h":5.79,"l":5.76,"n":590,"o":5.79,"t":"2026-10-05T17:15:00Z","v":359626,"vw":5.778562},{"c":5.8,"h":5.8,"l":5.785,"n":303,"o":5.79,"t":"2026-10-05T17:30:00Z","v":410790,"vw":5.791487},{"c":5.795,"h":5.805,"l":5.78,"n":731,"o":5.8,"t":"2026-10-05T17:45:00Z","v":279193,"vw":5.789523},{"c":5.795,"h":5.81,"l":5.78,"n":965,"o":5.795,"t":"2026-10-05T18:00:00Z","v":393763,"vw":5.793879},{"c":5.775,"h":5.8,"l":5.76,"n":929,"o":5.795,"t":"2026-10-05T18:15:00Z","v":406485,"vw":5.782068},{"c":5.765,"h":5.775,"l":5.75,"n":638,"o":5.77,"t":"2026-10-05T18:30:00Z","v":262785,"vw":5.761667},{"c":5.79,"h":5.795,"l":5.7601,"n":291,"o":5.765,"t":"2026-10-05T18:45:00Z","v":114819,"vw":5.773241},{"c":5.805,"h":5.805,"l":5.785,"n":368,"o":5.795,"t":"2026-10-05T19:00:00Z","v":106634,"vw":5.795267},{"c":5.78,"h":5.81,"l":5.78,"n":470,"o":5.805,"t":"2026-10-05T19:15:00Z","v":154001,"vw":5.796918},{"c":5.775,"h":5.785,"l":5.75,"n":561,"o":5.785,"t":"2026-10-05T19:30:00Z","v":188907,"vw":5.765325},{"c":5.78,"h":5.79,"l":5.76,"n":1835,"o":5.775,"t":"2026-10-05T19:45:00Z","v":770896,"vw":5.772935},{"c":5.78,"h":5.78,"l":5.78,"n":5,"o":5.78,"t":"2026-10-05T20:00:00Z","v":124699,"vw":5.78},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-05T21:00:00Z","v":111,"vw":5.74},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-05T21:15:00Z","v":100,"vw":5.82},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-05T23:15:00Z","v":198,"vw":5.78},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-06T10:45:00Z","v":1000,"vw":5.82},{"c":5.87,"h":5.9,"l":5.78,"n":45,"o":5.78,"t":"2026-10-06T13:00:00Z","v":3504301,"vw":5.780104},{"c":5.91,"h":5.94,"l":5.87,"n":31,"o":5.87,"t":"2026-10-06T13:15:00Z","v":6204,"vw":5.905645},{"c":5.87,"h":5.91,"l":5.85,"n":1578,"o":5.91,"t":"2026-10-06T13:30:00Z","v":484983,"vw":5.876757},{"c":5.82,"h":5.8701,"l":5.79,"n":660,"o":5.87,"t":"2026-10-06T13:45:00Z","v":233743,"vw":5.834216},{"c":5.83,"h":5.845,"l":5.82,"n":299,"o":5.82,"t":"2026-10-06T14:00:00Z","v":87245,"vw":5.832056},{"c":5.82,"h":5.835,"l":5.81,"n":386,"o":5.835,"t":"2026-10-06T14:15:00Z","v":130693,"vw":5.822924},{"c":5.84,"h":5.86,"l":5.82,"n":546,"o":5.825,"t":"2026-10-06T14:30:00Z","v":174307,"vw":5.8417},{"c":5.86,"h":5.86,"l":5.835,"n":279,"o":5.84,"t":"2026-10-06T14:45:00Z","v":87102,"vw":5.843993},{"c":5.8698,"h":5.88,"l":5.8599,"n":323,"o":5.86,"t":"2026-10-06T15:00:00Z","v":105392,"vw":5.865915},{"c":5.875,"h":5.88,"l":5.86,"n":365,"o":5.87,"t":"2026-10-06T15:15:00Z","v":125196,"vw":5.868974},{"c":5.911,"h":5.92,"l":5.871,"n":280,"o":5.871,"t":"2026-10-06T15:30:00Z","v":66981,"vw":5.894555},{"c":5.915,"h":5.93,"l":5.91,"n":284,"o":5.915,"t":"2026-10-06T15:45:00Z","v":56185,"vw":5.920273},{"c":5.92,"h":5.925,"l":5.91,"n":263,"o":5.915,"t":"2026-10-06T16:00:00Z","v":77164,"vw":5.918581},{"c":5.915,"h":5.93,"l":5.915,"n":246,"o":5.925,"t":"2026-10-06T16:15:00Z","v":60623,"vw":5.921821},{"c":5.92,"h":5.94,"l":5.91,"n":432,"o":5.915,"t":"2026-10-06T16:30:00Z","v":113395,"vw":5.924145},{"c":5.92,"h":5.925,"l":5.9,"n":372,"o":5.925,"t":"2026-10-06T16:45:00Z","v":119706,"vw":5.914571},{"c":5.935,"h":5.945,"l":5.915,"n":327,"o":5.92,"t":"2026-10-06T17:00:00Z","v":80342,"vw":5.934165},{"c":5.955,"h":5.96,"l":5.935,"n":333,"o":5.935,"t":"2026-10-06T17:15:00Z","v":59855,"vw":5.9506},{"c":5.975,"h":5.98,"l":5.95,"n":344,"o":5.955,"t":"2026-10-06T17:30:00Z","v":72645,"vw":5.968213},{"c":5.99,"h":5.99,"l":5.97,"n":410,"o":5.975,"t":"2026-10-06T17:45:00Z","v":69748,"vw":5.978885},{"c":5.985,"h":6,"l":5.97,"n":459,"o":5.985,"t":"2026-10-06T18:00:00Z","v":122371,"vw":5.983494},{"c":5.99,"h":5.99,"l":5.97,"n":900,"o":5.985,"t":"2026-10-06T18:15:00Z","v":338834,"vw":5.979966},{"c":6.015,"h":6.02,"l":5.98,"n":1180,"o":5.99,"t":"2026-10-06T18:30:00Z","v":528255,"vw":5.999076},{"c":5.995,"h":6.015,"l":5.99,"n":608,"o":6.015,"t":"2026-10-06T18:45:00Z","v":158069,"vw":6.00153},{"c":5.99,"h":6,"l":5.98,"n":550,"o":5.9991,"t":"2026-10-06T19:00:00Z","v":113195,"vw":5.990473},{"c":5.99,"h":6.005,"l":5.97,"n":1282,"o":5.995,"t":"2026-10-06T19:15:00Z","v":432387,"vw":5.989263},{"c":5.96,"h":6,"l":5.96,"n":804,"o":5.995,"t":"2026-10-06T19:30:00Z","v":238893,"vw":5.976302},{"c":5.97,"h":5.99,"l":5.96,"n":1424,"o":5.965,"t":"2026-10-06T19:45:00Z","v":381733,"vw":5.97362},{"c":5.98,"h":5.98,"l":5.98,"n":5,"o":5.98,"t":"2026-10-06T20:00:00Z","v":147332,"vw":5.98},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-07T11:00:00Z","v":100,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-07T11:45:00Z","v":1001,"vw":5.9},{"c":5.87,"h":5.87,"l":5.86,"n":2,"o":5.86,"t":"2026-10-07T13:15:00Z","v":2000,"vw":5.8615},{"c":5.88,"h":5.905,"l":5.86,"n":453,"o":5.89,"t":"2026-10-07T13:30:00Z","v":138763,"vw":5.883964},{"c":5.885,"h":5.9,"l":5.87,"n":817,"o":5.88,"t":"2026-10-07T13:45:00Z","v":320111,"vw":5.886122},{"c":5.855,"h":5.895,"l":5.845,"n":498,"o":5.89,"t":"2026-10-07T14:00:00Z","v":182427,"vw":5.86734},{"c":5.88,"h":5.885,"l":5.855,"n":482,"o":5.855,"t":"2026-10-07T14:15:00Z","v":127053,"vw":5.869772},{"c":5.865,"h":5.885,"l":5.86,"n":406,"o":5.885,"t":"2026-10-07T14:30:00Z","v":232434,"vw":5.867851},{"c":5.89,"h":5.895,"l":5.865,"n":393,"o":5.865,"t":"2026-10-07T14:45:00Z","v":186221,"vw":5.882442},{"c":5.895,"h":5.9,"l":5.885,"n":396,"o":5.89,"t":"2026-10-07T15:00:00Z","v":152086,"vw":5.891475},{"c":5.91,"h":5.91,"l":5.885,"n":386,"o":5.89,"t":"2026-10-07T15:15:00Z","v":184499,"vw":5.898533},{"c":5.905,"h":5.92,"l":5.9,"n":367,"o":5.91,"t":"2026-10-07T15:30:00Z","v":132061,"vw":5.909258},{"c":5.915,"h":5.915,"l":5.9,"n":240,"o":5.905,"t":"2026-10-07T15:45:00Z","v":67525,"vw":5.908759},{"c":5.925,"h":5.93,"l":5.91,"n":383,"o":5.915,"t":"2026-10-07T16:00:00Z","v":168069,"vw":5.921369},{"c":5.945,"h":5.95,"l":5.92,"n":463,"o":5.93,"t":"2026-10-07T16:15:00Z","v":181826,"vw":5.935647},{"c":5.92,"h":5.95,"l":5.92,"n":325,"o":5.95,"t":"2026-10-07T16:30:00Z","v":122897,"vw":5.931869},{"c":5.93,"h":5.935,"l":5.92,"n":333,"o":5.92,"t":"2026-10-07T16:45:00Z","v":89649,"vw":5.927538},{"c":5.945,"h":5.95,"l":5.92,"n":416,"o":5.93,"t":"2026-10-07T17:00:00Z","v":184720,"vw":5.941705},{"c":5.95,"h":5.96,"l":5.94,"n":532,"o":5.95,"t":"2026-10-07T17:15:00Z","v":198989,"vw":5.949167},{"c":5.945,"h":5.96,"l":5.94,"n":645,"o":5.955,"t":"2026-10-07T17:30:00Z","v":263842,"vw":5.950521},{"c":5.935,"h":5.945,"l":5.93,"n":340,"o":5.945,"t":"2026-10-07T17:45:00Z","v":130142,"vw":5.938057},{"c":5.9201,"h":5.94,"l":5.92,"n":310,"o":5.94,"t":"2026-10-07T18:00:00Z","v":91615,"vw":5.932072},{"c":5.93,"h":5.93,"l":5.925,"n":261,"o":5.925,"t":"2026-10-07T18:15:00Z","v":59695,"vw":5.928957},{"c":5.915,"h":5.93,"l":5.905,"n":329,"o":5.93,"t":"2026-10-07T18:30:00Z","v":100185,"vw":5.917303},{"c":5.91,"h":5.92,"l":5.91,"n":193,"o":5.92,"t":"2026-10-07T18:45:00Z","v":76484,"vw":5.919366},{"c":5.905,"h":5.92,"l":5.9,"n":244,"o":5.915,"t":"2026-10-07T19:00:00Z","v":62253,"vw":5.90909},{"c":5.915,"h":5.92,"l":5.9,"n":573,"o":5.905,"t":"2026-10-07T19:15:00Z","v":244978,"vw":5.908671},{"c":5.905,"h":5.92,"l":5.905,"n":427,"o":5.915,"t":"2026-10-07T19:30:00Z","v":171103,"vw":5.911798},{"c":5.885,"h":5.905,"l":5.875,"n":1221,"o":5.9,"t":"2026-10-07T19:45:00Z","v":635730,"vw":5.887957},{"c":5.88,"h":5.88,"l":5.88,"n":9,"o":5.88,"t":"2026-10-07T20:00:00Z","v":115600,"vw":5.88},{"c":5.84,"h":5.84,"l":5.84,"n":9,"o":5.84,"t":"2026-10-08T11:30:00Z","v":797,"vw":5.84},{"c":5.86,"h":5.87,"l":5.81,"n":416,"o":5.81,"t":"2026-10-08T13:30:00Z","v":166566,"vw":5.848994},{"c":5.87,"h":5.915,"l":5.87,"n":535,"o":5.87,"t":"2026-10-08T13:45:00Z","v":193113,"vw":5.895315},{"c":5.865,"h":5.89,"l":5.86,"n":784,"o":5.88,"t":"2026-10-08T14:00:00Z","v":447996,"vw":5.873312},{"c":5.865,"h":5.875,"l":5.86,"n":414,"o":5.87,"t":"2026-10-08T14:15:00Z","v":217101,"vw":5.869483},{"c":5.895,"h":5.9,"l":5.865,"n":996,"o":5.865,"t":"2026-10-08T14:30:00Z","v":489693,"vw":5.88225},{"c":5.865,"h":5.895,"l":5.865,"n":359,"o":5.895,"t":"2026-10-08T14:45:00Z","v":189553,"vw":5.877499},{"c":5.835,"h":5.8612,"l":5.83,"n":227,"o":5.8612,"t":"2026-10-08T15:00:00Z","v":94209,"vw":5.845426},{"c":5.825,"h":5.83,"l":5.815,"n":374,"o":5.83,"t":"2026-10-08T15:15:00Z","v":110380,"vw":5.821892},{"c":5.805,"h":5.83,"l":5.8,"n":419,"o":5.825,"t":"2026-10-08T15:30:00Z","v":146524,"vw":5.810607},{"c":5.795,"h":5.81,"l":5.785,"n":293,"o":5.805,"t":"2026-10-08T15:45:00Z","v":76005,"vw":5.79437},{"c":5.795,"h":5.81,"l":5.79,"n":396,"o":5.795,"t":"2026-10-08T16:00:00Z","v":144652,"vw":5.79912},{"c":5.8,"h":5.84,"l":5.795,"n":429,"o":5.795,"t":"2026-10-08T16:15:00Z","v":197788,"vw":5.805845},{"c":5.795,"h":5.8,"l":5.79,"n":179,"o":5.79,"t":"2026-10-08T16:30:00Z","v":24735,"vw":5.795428},{"c":5.79,"h":5.82,"l":5.79,"n":818,"o":5.79,"t":"2026-10-08T16:45:00Z","v":279993,"vw":5.803241},{"c":5.83,"h":5.83,"l":5.79,"n":324,"o":5.8,"t":"2026-10-08T17:00:00Z","v":61715,"vw":5.809792},{"c":5.82,"h":5.83,"l":5.79,"n":582,"o":5.825,"t":"2026-10-08T17:15:00Z","v":248047,"vw":5.810801},{"c":5.84,"h":5.84,"l":5.82,"n":189,"o":5.8299,"t":"2026-10-08T17:30:00Z","v":40956,"vw":5.833842},{"c":5.84,"h":5.85,"l":5.82,"n":230,"o":5.845,"t":"2026-10-08T17:45:00Z","v":114915,"vw":5.836137},{"c":5.83,"h":5.85,"l":5.83,"n":171,"o":5.845,"t":"2026-10-08T18:00:00Z","v":35415,"vw":5.839725},{"c":5.83,"h":5.845,"l":5.83,"n":177,"o":5.84,"t":"2026-10-08T18:15:00Z","v":58021,"vw":5.837272},{"c":5.81,"h":5.835,"l":5.8,"n":475,"o":5.835,"t":"2026-10-08T18:30:00Z","v":185057,"vw":5.816046},{"c":5.825,"h":5.825,"l":5.81,"n":190,"o":5.815,"t":"2026-10-08T18:45:00Z","v":54370,"vw":5.820413},{"c":5.855,"h":5.86,"l":5.82,"n":677,"o":5.82,"t":"2026-10-08T19:00:00Z","v":600982,"vw":5.840692},{"c":5.8301,"h":5.86,"l":5.82,"n":855,"o":5.86,"t":"2026-10-08T19:15:00Z","v":463104,"vw":5.83632},{"c":5.825,"h":5.84,"l":5.81,"n":1245,"o":5.83,"t":"2026-10-08T19:30:00Z","v":631107,"vw":5.828852},{"c":5.84,"h":5.85,"l":5.82,"n":1634,"o":5.83,"t":"2026-10-08T19:45:00Z","v":707138,"vw":5.840008},{"c":5.82,"h":5.82,"l":5.82,"n":6,"o":5.82,"t":"2026-10-08T20:00:00Z","v":114572,"vw":5.82},{"c":5.83,"h":5.84,"l":5.83,"n":12,"o":5.84,"t":"2026-10-08T20:30:00Z","v":1487,"vw":5.836038},{"c":5.84,"h":5.84,"l":5.84,"n":2,"o":5.84,"t":"2026-10-09T13:00:00Z","v":150,"vw":5.84},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-09T13:15:00Z","v":200,"vw":5.85},{"c":5.835,"h":5.855,"l":5.825,"n":200,"o":5.84,"t":"2026-10-09T13:30:00Z","v":64623,"vw":5.836796},{"c":5.875,"h":5.88,"l":5.84,"n":212,"o":5.84,"t":"2026-10-09T13:45:00Z","v":91725,"vw":5.863037},{"c":5.835,"h":5.875,"l":5.83,"n":558,"o":5.875,"t":"2026-10-09T14:00:00Z","v":198373,"vw":5.849708},{"c":5.84,"h":5.84,"l":5.83,"n":244,"o":5.835,"t":"2026-10-09T14:15:00Z","v":123869,"vw":5.839164},{"c":5.89,"h":5.89,"l":5.835,"n":690,"o":5.835,"t":"2026-10-09T14:30:00Z","v":283222,"vw":5.866122},{"c":5.86,"h":5.88,"l":5.86,"n":653,"o":5.88,"t":"2026-10-09T14:45:00Z","v":359190,"vw":5.866837},{"c":5.93,"h":5.93,"l":5.86,"n":398,"o":5.865,"t":"2026-10-09T15:00:00Z","v":169456,"vw":5.887542},{"c":5.94,"h":5.95,"l":5.92,"n":1087,"o":5.93,"t":"2026-10-09T15:15:00Z","v":635717,"vw":5.933851},{"c":5.91,"h":5.94,"l":5.91,"n":450,"o":5.935,"t":"2026-10-09T15:30:00Z","v":254959,"vw":5.922202},{"c":5.91,"h":5.925,"l":5.9,"n":671,"o":5.915,"t":"2026-10-09T15:45:00Z","v":329077,"vw":5.911675},{"c":5.905,"h":5.92,"l":5.9,"n":415,"o":5.91,"t":"2026-10-09T16:00:00Z","v":193620,"vw":5.908915},{"c":5.9,"h":5.91,"l":5.9,"n":71,"o":5.91,"t":"2026-10-09T16:15:00Z","v":9657,"vw":5.902565},{"c":5.875,"h":5.905,"l":5.87,"n":169,"o":5.905,"t":"2026-10-09T16:30:00Z","v":54763,"vw":5.886707},{"c":5.865,"h":5.8799,"l":5.86,"n":80,"o":5.875,"t":"2026-10-09T16:45:00Z","v":14731,"vw":5.868562},{"c":5.865,"h":5.87,"l":5.86,"n":126,"o":5.865,"t":"2026-10-09T17:00:00Z","v":21593,"vw":5.865316},{"c":5.855,"h":5.87,"l":5.85,"n":288,"o":5.86,"t":"2026-10-09T17:15:00Z","v":96427,"vw":5.860571},{"c":5.85,"h":5.87,"l":5.84,"n":385,"o":5.855,"t":"2026-10-09T17:30:00Z","v":153089,"vw":5.855803},{"c":5.86,"h":5.86,"l":5.85,"n":167,"o":5.85,"t":"2026-10-09T17:45:00Z","v":32889,"vw":5.854492},{"c":5.9,"h":5.91,"l":5.855,"n":501,"o":5.855,"t":"2026-10-09T18:00:00Z","v":185174,"vw":5.881981},{"c":5.895,"h":5.91,"l":5.895,"n":371,"o":5.895,"t":"2026-10-09T18:15:00Z","v":155379,"vw":5.900542},{"c":5.855,"h":5.9,"l":5.855,"n":460,"o":5.89,"t":"2026-10-09T18:30:00Z","v":244089,"vw":5.872454},{"c":5.845,"h":5.86,"l":5.83,"n":507,"o":5.85,"t":"2026-10-09T18:45:00Z","v":266191,"vw":5.845711},{"c":5.835,"h":5.85,"l":5.83,"n":331,"o":5.85,"t":"2026-10-09T19:00:00Z","v":147947,"vw":5.836079},{"c":5.815,"h":5.84,"l":5.81,"n":506,"o":5.83,"t":"2026-10-09T19:15:00Z","v":815977,"vw":5.835011},{"c":5.805,"h":5.825,"l":5.8,"n":707,"o":5.815,"t":"2026-10-09T19:30:00Z","v":349684,"vw":5.812102},{"c":5.8,"h":5.82,"l":5.795,"n":1127,"o":5.805,"t":"2026-10-09T19:45:00Z","v":493075,"vw":5.803929},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-10-09T20:00:00Z","v":127784,"vw":5.81},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-09T21:45:00Z","v":100,"vw":5.78},{"c":5.795,"h":5.82,"l":5.785,"n":233,"o":5.81,"t":"2026-10-12T13:30:00Z","v":75350,"vw":5.802355},{"c":5.79,"h":5.795,"l":5.785,"n":157,"o":5.79,"t":"2026-10-12T13:45:00Z","v":34194,"vw":5.789909},{"c":5.785,"h":5.8,"l":5.785,"n":67,"o":5.795,"t":"2026-10-12T14:00:00Z","v":13836,"vw":5.791177},{"c":5.805,"h":5.82,"l":5.785,"n":159,"o":5.785,"t":"2026-10-12T14:15:00Z","v":36308,"vw":5.802967},{"c":5.795,"h":5.81,"l":5.795,"n":133,"o":5.81,"t":"2026-10-12T14:30:00Z","v":29370,"vw":5.8047},{"c":5.79,"h":5.795,"l":5.79,"n":32,"o":5.79,"t":"2026-10-12T14:45:00Z","v":4180,"vw":5.792548},{"c":5.8,"h":5.8,"l":5.79,"n":164,"o":5.79,"t":"2026-10-12T15:00:00Z","v":48595,"vw":5.79677},{"c":5.82,"h":5.82,"l":5.795,"n":122,"o":5.795,"t":"2026-10-12T15:15:00Z","v":25811,"vw":5.802573},{"c":5.77,"h":5.82,"l":5.77,"n":222,"o":5.82,"t":"2026-10-12T15:30:00Z","v":80643,"vw":5.795283},{"c":5.775,"h":5.775,"l":5.77,"n":70,"o":5.77,"t":"2026-10-12T15:45:00Z","v":9004,"vw":5.772468},{"c":5.78,"h":5.78,"l":5.77,"n":25,"o":5.775,"t":"2026-10-12T16:00:00Z","v":1695,"vw":5.775398},{"c":5.79,"h":5.795,"l":5.77,"n":270,"o":5.78,"t":"2026-10-12T16:15:00Z","v":93381,"vw":5.785412},{"c":5.795,"h":5.795,"l":5.78,"n":231,"o":5.795,"t":"2026-10-12T16:30:00Z","v":46889,"vw":5.789839},{"c":5.795,"h":5.7999,"l":5.79,"n":90,"o":5.795,"t":"2026-10-12T16:45:00Z","v":16608,"vw":5.795432},{"c":5.795,"h":5.795,"l":5.79,"n":83,"o":5.795,"t":"2026-10-12T17:00:00Z","v":11583,"vw":5.794435},{"c":5.78,"h":5.8,"l":5.78,"n":136,"o":5.795,"t":"2026-10-12T17:15:00Z","v":23403,"vw":5.791791},{"c":5.785,"h":5.79,"l":5.78,"n":61,"o":5.78,"t":"2026-10-12T17:30:00Z","v":4690,"vw":5.784431},{"c":5.785,"h":5.79,"l":5.78,"n":139,"o":5.785,"t":"2026-10-12T17:45:00Z","v":25436,"vw":5.786638},{"c":5.785,"h":5.79,"l":5.78,"n":113,"o":5.785,"t":"2026-10-12T18:00:00Z","v":11153,"vw":5.784623},{"c":5.775,"h":5.79,"l":5.77,"n":215,"o":5.7869,"t":"2026-10-12T18:15:00Z","v":42278,"vw":5.78038},{"c":5.805,"h":5.805,"l":5.775,"n":314,"o":5.78,"t":"2026-10-12T18:30:00Z","v":89480,"vw":5.789897},{"c":5.815,"h":5.815,"l":5.79,"n":324,"o":5.805,"t":"2026-10-12T18:45:00Z","v":93711,"vw":5.803281},{"c":5.815,"h":5.82,"l":5.81,"n":268,"o":5.81,"t":"2026-10-12T19:00:00Z","v":70437,"vw":5.818731},{"c":5.8,"h":5.82,"l":5.8,"n":180,"o":5.815,"t":"2026-10-12T19:15:00Z","v":35164,"vw":5.810347},{"c":5.765,"h":5.805,"l":5.76,"n":745,"o":5.805,"t":"2026-10-12T19:30:00Z","v":301063,"vw":5.781589},{"c":5.775,"h":5.805,"l":5.76,"n":908,"o":5.765,"t":"2026-10-12T19:45:00Z","v":377450,"vw":5.788368},{"c":5.77,"h":5.77,"l":5.77,"n":3,"o":5.77,"t":"2026-10-12T20:00:00Z","v":98550,"vw":5.77},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-13T12:30:00Z","v":100,"vw":5.75},{"c":5.765,"h":5.785,"l":5.69,"n":955,"o":5.74,"t":"2026-10-13T13:30:00Z","v":447138,"vw":5.736826},{"c":5.755,"h":5.76,"l":5.74,"n":162,"o":5.76,"t":"2026-10-13T13:45:00Z","v":44399,"vw":5.751064},{"c":5.72,"h":5.755,"l":5.72,"n":641,"o":5.755,"t":"2026-10-13T14:00:00Z","v":285976,"vw":5.732321},{"c":5.73,"h":5.73,"l":5.71,"n":375,"o":5.72,"t":"2026-10-13T14:15:00Z","v":107144,"vw":5.7212},{"c":5.745,"h":5.75,"l":5.715,"n":494,"o":5.725,"t":"2026-10-13T14:30:00Z","v":210493,"vw":5.729214},{"c":5.755,"h":5.765,"l":5.75,"n":366,"o":5.75,"t":"2026-10-13T14:45:00Z","v":171058,"vw":5.757734},{"c":5.77,"h":5.78,"l":5.75,"n":316,"o":5.76,"t":"2026-10-13T15:00:00Z","v":153373,"vw":5.770225},{"c":5.765,"h":5.7699,"l":5.76,"n":206,"o":5.765,"t":"2026-10-13T15:15:00Z","v":39960,"vw":5.764232},{"c":5.77,"h":5.775,"l":5.76,"n":397,"o":5.765,"t":"2026-10-13T15:30:00Z","v":218008,"vw":5.770324},{"c":5.785,"h":5.785,"l":5.77,"n":236,"o":5.77,"t":"2026-10-13T15:45:00Z","v":78418,"vw":5.778171},{"c":5.761,"h":5.78,"l":5.75,"n":348,"o":5.78,"t":"2026-10-13T16:00:00Z","v":240126,"vw":5.765922},{"c":5.76,"h":5.765,"l":5.76,"n":222,"o":5.76,"t":"2026-10-13T16:15:00Z","v":114890,"vw":5.762311},{"c":5.76,"h":5.77,"l":5.755,"n":207,"o":5.76,"t":"2026-10-13T16:30:00Z","v":90114,"vw":5.75949},{"c":5.75,"h":5.76,"l":5.75,"n":206,"o":5.76,"t":"2026-10-13T16:45:00Z","v":79085,"vw":5.757569},{"c":5.745,"h":5.75,"l":5.74,"n":192,"o":5.75,"t":"2026-10-13T17:00:00Z","v":49280,"vw":5.746916},{"c":5.74,"h":5.75,"l":5.74,"n":373,"o":5.74,"t":"2026-10-13T17:15:00Z","v":79685,"vw":5.744253},{"c":5.74,"h":5.745,"l":5.74,"n":248,"o":5.74,"t":"2026-10-13T17:30:00Z","v":37027,"vw":5.74114},{"c":5.731,"h":5.7412,"l":5.72,"n":469,"o":5.74,"t":"2026-10-13T17:45:00Z","v":153594,"vw":5.731577},{"c":5.745,"h":5.755,"l":5.73,"n":316,"o":5.735,"t":"2026-10-13T18:00:00Z","v":101763,"vw":5.744915},{"c":5.755,"h":5.755,"l":5.74,"n":538,"o":5.745,"t":"2026-10-13T18:15:00Z","v":215863,"vw":5.749029},{"c":5.765,"h":5.765,"l":5.75,"n":293,"o":5.755,"t":"2026-10-13T18:30:00Z","v":86824,"vw":5.759721},{"c":5.76,"h":5.765,"l":5.76,"n":233,"o":5.765,"t":"2026-10-13T18:45:00Z","v":35286,"vw":5.763521},{"c":5.775,"h":5.775,"l":5.76,"n":377,"o":5.765,"t":"2026-10-13T19:00:00Z","v":78879,"vw":5.767971},{"c":5.76,"h":5.775,"l":5.76,"n":385,"o":5.775,"t":"2026-10-13T19:15:00Z","v":116127,"vw":5.769807},{"c":5.75,"h":5.765,"l":5.75,"n":737,"o":5.76,"t":"2026-10-13T19:30:00Z","v":250147,"vw":5.758435},{"c":5.755,"h":5.765,"l":5.74,"n":946,"o":5.755,"t":"2026-10-13T19:45:00Z","v":364693,"vw":5.75362},{"c":5.75,"h":5.75,"l":5.75,"n":4,"o":5.75,"t":"2026-10-13T20:00:00Z","v":97815,"vw":5.75},{"c":5.67,"h":5.67,"l":5.66,"n":3,"o":5.66,"t":"2026-10-14T13:00:00Z","v":650,"vw":5.664615},{"c":5.65,"h":5.68,"l":5.65,"n":6,"o":5.67,"t":"2026-10-14T13:15:00Z","v":1501,"vw":5.665},{"c":5.62,"h":5.68,"l":5.615,"n":220,"o":5.67,"t":"2026-10-14T13:30:00Z","v":65329,"vw":5.641367},{"c":5.63,"h":5.635,"l":5.615,"n":255,"o":5.62,"t":"2026-10-14T13:45:00Z","v":88452,"vw":5.626251},{"c":5.62,"h":5.625,"l":5.61,"n":503,"o":5.62,"t":"2026-10-14T14:00:00Z","v":133536,"vw":5.619616},{"c":5.625,"h":5.625,"l":5.605,"n":232,"o":5.615,"t":"2026-10-14T14:15:00Z","v":59415,"vw":5.614734},{"c":5.665,"h":5.67,"l":5.63,"n":495,"o":5.63,"t":"2026-10-14T14:30:00Z","v":119931,"vw":5.642002},{"c":5.665,"h":5.675,"l":5.655,"n":441,"o":5.665,"t":"2026-10-14T14:45:00Z","v":133216,"vw":5.665331},{"c":5.65,"h":5.665,"l":5.63,"n":351,"o":5.665,"t":"2026-10-14T15:00:00Z","v":142696,"vw":5.650971},{"c":5.65,"h":5.66,"l":5.65,"n":137,"o":5.655,"t":"2026-10-14T15:15:00Z","v":24924,"vw":5.655791},{"c":5.64,"h":5.65,"l":5.635,"n":250,"o":5.65,"t":"2026-10-14T15:30:00Z","v":96457,"vw":5.643428},{"c":5.645,"h":5.65,"l":5.63,"n":176,"o":5.65,"t":"2026-10-14T15:45:00Z","v":42621,"vw":5.641549},{"c":5.635,"h":5.65,"l":5.635,"n":98,"o":5.645,"t":"2026-10-14T16:00:00Z","v":20138,"vw":5.642076},{"c":5.635,"h":5.64,"l":5.62,"n":125,"o":5.635,"t":"2026-10-14T16:15:00Z","v":37261,"vw":5.63158},{"c":5.635,"h":5.64,"l":5.63,"n":69,"o":5.635,"t":"2026-10-14T16:30:00Z","v":13177,"vw":5.63196},{"c":5.65,"h":5.655,"l":5.635,"n":262,"o":5.635,"t":"2026-10-14T16:45:00Z","v":48389,"vw":5.646128},{"c":5.645,"h":5.655,"l":5.64,"n":145,"o":5.655,"t":"2026-10-14T17:00:00Z","v":38061,"vw":5.647403},{"c":5.645,"h":5.655,"l":5.64,"n":264,"o":5.645,"t":"2026-10-14T17:15:00Z","v":67242,"vw":5.648767},{"c":5.635,"h":5.645,"l":5.63,"n":263,"o":5.64,"t":"2026-10-14T17:30:00Z","v":73483,"vw":5.63931},{"c":5.62,"h":5.635,"l":5.61,"n":326,"o":5.635,"t":"2026-10-14T17:45:00Z","v":74674,"vw":5.623855},{"c":5.635,"h":5.635,"l":5.61,"n":198,"o":5.615,"t":"2026-10-14T18:00:00Z","v":46445,"vw":5.624544},{"c":5.625,"h":5.64,"l":5.62,"n":259,"o":5.63,"t":"2026-10-14T18:15:00Z","v":57891,"vw":5.629095},{"c":5.615,"h":5.63,"l":5.61,"n":124,"o":5.625,"t":"2026-10-14T18:30:00Z","v":26664,"vw":5.622031},{"c":5.615,"h":5.62,"l":5.61,"n":104,"o":5.615,"t":"2026-10-14T18:45:00Z","v":15242,"vw":5.61337},{"c":5.6101,"h":5.62,"l":5.61,"n":92,"o":5.615,"t":"2026-10-14T19:00:00Z","v":14374,"vw":5.612528},{"c":5.605,"h":5.615,"l":5.6001,"n":222,"o":5.61,"t":"2026-10-14T19:15:00Z","v":70111,"vw":5.608152},{"c":5.605,"h":5.61,"l":5.595,"n":414,"o":5.605,"t":"2026-10-14T19:30:00Z","v":146146,"vw":5.600523},{"c":5.605,"h":5.615,"l":5.6,"n":506,"o":5.605,"t":"2026-10-14T19:45:00Z","v":184673,"vw":5.606923},{"c":5.59,"h":5.59,"l":5.59,"n":3,"o":5.59,"t":"2026-10-14T20:00:00Z","v":99045,"vw":5.59},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-14T22:15:00Z","v":1000,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":56,"o":5.6,"t":"2026-10-14T23:30:00Z","v":2208,"vw":5.6},{"c":5.575,"h":5.63,"l":5.55,"n":367,"o":5.59,"t":"2026-10-15T13:30:00Z","v":84280,"vw":5.572995},{"c":5.595,"h":5.61,"l":5.57,"n":145,"o":5.575,"t":"2026-10-15T13:45:00Z","v":40100,"vw":5.589178},{"c":5.59,"h":5.605,"l":5.59,"n":167,"o":5.59,"t":"2026-10-15T14:00:00Z","v":17278,"vw":5.597951},{"c":5.6,"h":5.61,"l":5.585,"n":266,"o":5.59,"t":"2026-10-15T14:15:00Z","v":45550,"vw":5.597833},{"c":5.64,"h":5.645,"l":5.605,"n":380,"o":5.605,"t":"2026-10-15T14:30:00Z","v":112029,"vw":5.636468},{"c":5.645,"h":5.65,"l":5.635,"n":152,"o":5.645,"t":"2026-10-15T14:45:00Z","v":35235,"vw":5.640339},{"c":5.645,"h":5.655,"l":5.64,"n":210,"o":5.645,"t":"2026-10-15T15:00:00Z","v":39282,"vw":5.649126},{"c":5.62,"h":5.645,"l":5.62,"n":231,"o":5.645,"t":"2026-10-15T15:15:00Z","v":91341,"vw":5.634464},{"c":5.615,"h":5.63,"l":5.615,"n":150,"o":5.62,"t":"2026-10-15T15:30:00Z","v":61599,"vw":5.619794},{"c":5.595,"h":5.615,"l":5.59,"n":129,"o":5.615,"t":"2026-10-15T15:45:00Z","v":23504,"vw":5.604834},{"c":5.595,"h":5.5951,"l":5.585,"n":241,"o":5.59,"t":"2026-10-15T16:00:00Z","v":60301,"vw":5.590864},{"c":5.615,"h":5.615,"l":5.595,"n":190,"o":5.595,"t":"2026-10-15T16:15:00Z","v":48199,"vw":5.60416},{"c":5.605,"h":5.615,"l":5.605,"n":183,"o":5.615,"t":"2026-10-15T16:30:00Z","v":55381,"vw":5.609835},{"c":5.59,"h":5.605,"l":5.59,"n":136,"o":5.605,"t":"2026-10-15T16:45:00Z","v":22498,"vw":5.597141},{"c":5.585,"h":5.595,"l":5.585,"n":193,"o":5.595,"t":"2026-10-15T17:00:00Z","v":77723,"vw":5.590593},{"c":5.585,"h":5.585,"l":5.58,"n":109,"o":5.585,"t":"2026-10-15T17:15:00Z","v":15427,"vw":5.583499},{"c":5.59,"h":5.595,"l":5.58,"n":252,"o":5.58,"t":"2026-10-15T17:30:00Z","v":48596,"vw":5.589509},{"c":5.575,"h":5.585,"l":5.575,"n":193,"o":5.585,"t":"2026-10-15T17:45:00Z","v":47432,"vw":5.57983},{"c":5.575,"h":5.585,"l":5.57,"n":206,"o":5.575,"t":"2026-10-15T18:00:00Z","v":31682,"vw":5.579169},{"c":5.575,"h":5.58,"l":5.57,"n":188,"o":5.575,"t":"2026-10-15T18:15:00Z","v":26471,"vw":5.574485},{"c":5.585,"h":5.59,"l":5.575,"n":249,"o":5.58,"t":"2026-10-15T18:30:00Z","v":40723,"vw":5.582552},{"c":5.595,"h":5.595,"l":5.58,"n":271,"o":5.585,"t":"2026-10-15T18:45:00Z","v":63845,"vw":5.589268},{"c":5.57,"h":5.6,"l":5.56,"n":290,"o":5.6,"t":"2026-10-15T19:00:00Z","v":81406,"vw":5.578687},{"c":5.57,"h":5.585,"l":5.57,"n":463,"o":5.575,"t":"2026-10-15T19:15:00Z","v":133743,"vw":5.579006},{"c":5.575,"h":5.585,"l":5.56,"n":620,"o":5.57,"t":"2026-10-15T19:30:00Z","v":208147,"vw":5.57401},{"c":5.58,"h":5.59,"l":5.57,"n":633,"o":5.575,"t":"2026-10-15T19:45:00Z","v":120971,"vw":5.580231},{"c":5.58,"h":5.59,"l":5.58,"n":4,"o":5.59,"t":"2026-10-15T20:00:00Z","v":112151,"vw":5.589977},{"c":5.645,"h":5.68,"l":5.645,"n":388,"o":5.65,"t":"2026-10-16T13:30:00Z","v":87018,"vw":5.655955},{"c":5.645,"h":5.645,"l":5.63,"n":226,"o":5.645,"t":"2026-10-16T13:45:00Z","v":35147,"vw":5.638821},{"c":5.64,"h":5.66,"l":5.63,"n":295,"o":5.645,"t":"2026-10-16T14:00:00Z","v":65352,"vw":5.645096},{"c":5.645,"h":5.66,"l":5.64,"n":293,"o":5.64,"t":"2026-10-16T14:15:00Z","v":65189,"vw":5.647392},{"c":5.63,"h":5.655,"l":5.63,"n":279,"o":5.645,"t":"2026-10-16T14:30:00Z","v":80469,"vw":5.639972},{"c":5.655,"h":5.655,"l":5.62,"n":335,"o":5.63,"t":"2026-10-16T14:45:00Z","v":82361,"vw":5.635861},{"c":5.64,"h":5.655,"l":5.64,"n":243,"o":5.65,"t":"2026-10-16T15:00:00Z","v":63646,"vw":5.649333},{"c":5.635,"h":5.6489,"l":5.62,"n":295,"o":5.6488,"t":"2026-10-16T15:15:00Z","v":60503,"vw":5.632857},{"c":5.62,"h":5.63,"l":5.62,"n":172,"o":5.63,"t":"2026-10-16T15:30:00Z","v":18056,"vw":5.626398},{"c":5.58,"h":5.62,"l":5.58,"n":275,"o":5.62,"t":"2026-10-16T15:45:00Z","v":76814,"vw":5.604649},{"c":5.57,"h":5.59,"l":5.57,"n":218,"o":5.585,"t":"2026-10-16T16:00:00Z","v":40168,"vw":5.580505},{"c":5.56,"h":5.575,"l":5.56,"n":192,"o":5.575,"t":"2026-10-16T16:15:00Z","v":33991,"vw":5.56908},{"c":5.555,"h":5.5612,"l":5.55,"n":213,"o":5.56,"t":"2026-10-16T16:30:00Z","v":22264,"vw":5.555437},{"c":5.55,"h":5.56,"l":5.55,"n":200,"o":5.555,"t":"2026-10-16T16:45:00Z","v":29389,"vw":5.551962},{"c":5.545,"h":5.555,"l":5.53,"n":240,"o":5.555,"t":"2026-10-16T17:00:00Z","v":38204,"vw":5.539458},{"c":5.54,"h":5.55,"l":5.54,"n":181,"o":5.54,"t":"2026-10-16T17:15:00Z","v":18906,"vw":5.542907},{"c":5.555,"h":5.57,"l":5.535,"n":330,"o":5.54,"t":"2026-10-16T17:30:00Z","v":61078,"vw":5.551126},{"c":5.54,"h":5.56,"l":5.54,"n":238,"o":5.555,"t":"2026-10-16T17:45:00Z","v":74834,"vw":5.555299},{"c":5.555,"h":5.56,"l":5.54,"n":243,"o":5.545,"t":"2026-10-16T18:00:00Z","v":31916,"vw":5.549637},{"c":5.555,"h":5.56,"l":5.55,"n":229,"o":5.555,"t":"2026-10-16T18:15:00Z","v":12963,"vw":5.555512},{"c":5.555,"h":5.565,"l":5.55,"n":393,"o":5.555,"t":"2026-10-16T18:30:00Z","v":78569,"vw":5.559486},{"c":5.55,"h":5.56,"l":5.54,"n":352,"o":5.555,"t":"2026-10-16T18:45:00Z","v":65079,"vw":5.54957},{"c":5.555,"h":5.56,"l":5.5412,"n":342,"o":5.545,"t":"2026-10-16T19:00:00Z","v":56624,"vw":5.550841},{"c":5.56,"h":5.565,"l":5.555,"n":350,"o":5.555,"t":"2026-10-16T19:15:00Z","v":37663,"vw":5.560683},{"c":5.56,"h":5.565,"l":5.55,"n":539,"o":5.565,"t":"2026-10-16T19:30:00Z","v":85372,"vw":5.558681},{"c":5.58,"h":5.58,"l":5.56,"n":701,"o":5.565,"t":"2026-10-16T19:45:00Z","v":128569,"vw":5.571317},{"c":5.58,"h":5.58,"l":5.58,"n":5,"o":5.58,"t":"2026-10-16T20:00:00Z","v":75095,"vw":5.58},{"c":5.56,"h":5.56,"l":5.54,"n":131,"o":5.56,"t":"2026-10-19T13:30:00Z","v":52565,"vw":5.551127},{"c":5.565,"h":5.57,"l":5.5588,"n":87,"o":5.56,"t":"2026-10-19T13:45:00Z","v":13652,"vw":5.561341},{"c":5.54,"h":5.56,"l":5.53,"n":117,"o":5.56,"t":"2026-10-19T14:00:00Z","v":20596,"vw":5.544819},{"c":5.52,"h":5.545,"l":5.52,"n":126,"o":5.54,"t":"2026-10-19T14:15:00Z","v":27044,"vw":5.536198},{"c":5.54,"h":5.54,"l":5.525,"n":130,"o":5.525,"t":"2026-10-19T14:30:00Z","v":25637,"vw":5.530753},{"c":5.5114,"h":5.535,"l":5.51,"n":152,"o":5.535,"t":"2026-10-19T14:45:00Z","v":22986,"vw":5.524959},{"c":5.515,"h":5.515,"l":5.505,"n":162,"o":5.515,"t":"2026-10-19T15:00:00Z","v":64876,"vw":5.510035},{"c":5.52,"h":5.52,"l":5.51,"n":132,"o":5.515,"t":"2026-10-19T15:15:00Z","v":23421,"vw":5.519205},{"c":5.5,"h":5.52,"l":5.5,"n":98,"o":5.52,"t":"2026-10-19T15:30:00Z","v":44045,"vw":5.513816},{"c":5.5,"h":5.51,"l":5.495,"n":273,"o":5.505,"t":"2026-10-19T15:45:00Z","v":153543,"vw":5.500634},{"c":5.485,"h":5.5,"l":5.48,"n":144,"o":5.5,"t":"2026-10-19T16:00:00Z","v":17614,"vw":5.490803},{"c":5.4988,"h":5.4988,"l":5.485,"n":93,"o":5.485,"t":"2026-10-19T16:15:00Z","v":22652,"vw":5.490017},{"c":5.4785,"h":5.495,"l":5.47,"n":150,"o":5.49,"t":"2026-10-19T16:30:00Z","v":48760,"vw":5.485932},{"c":5.475,"h":5.4799,"l":5.47,"n":126,"o":5.475,"t":"2026-10-19T16:45:00Z","v":24393,"vw":5.47493},{"c":5.47,"h":5.48,"l":5.47,"n":111,"o":5.47,"t":"2026-10-19T17:00:00Z","v":28965,"vw":5.471171},{"c":5.48,"h":5.49,"l":5.47,"n":241,"o":5.475,"t":"2026-10-19T17:15:00Z","v":117312,"vw":5.480327},{"c":5.49,"h":5.49,"l":5.48,"n":90,"o":5.48,"t":"2026-10-19T17:30:00Z","v":6757,"vw":5.484377},{"c":5.4823,"h":5.49,"l":5.48,"n":138,"o":5.48,"t":"2026-10-19T17:45:00Z","v":11062,"vw":5.484549},{"c":5.505,"h":5.505,"l":5.48,"n":195,"o":5.485,"t":"2026-10-19T18:00:00Z","v":79442,"vw":5.492391},{"c":5.48,"h":5.505,"l":5.48,"n":218,"o":5.5,"t":"2026-10-19T18:15:00Z","v":98253,"vw":5.493572},{"c":5.49,"h":5.5,"l":5.48,"n":406,"o":5.48,"t":"2026-10-19T18:30:00Z","v":145868,"vw":5.491939},{"c":5.5,"h":5.505,"l":5.49,"n":286,"o":5.49,"t":"2026-10-19T18:45:00Z","v":44473,"vw":5.499856},{"c":5.505,"h":5.51,"l":5.5,"n":244,"o":5.505,"t":"2026-10-19T19:00:00Z","v":34996,"vw":5.500698},{"c":5.515,"h":5.52,"l":5.505,"n":394,"o":5.505,"t":"2026-10-19T19:15:00Z","v":62754,"vw":5.510623},{"c":5.51,"h":5.525,"l":5.51,"n":312,"o":5.515,"t":"2026-10-19T19:30:00Z","v":120844,"vw":5.51972},{"c":5.525,"h":5.535,"l":5.51,"n":867,"o":5.51,"t":"2026-10-19T19:45:00Z","v":437129,"vw":5.523166},{"c":5.52,"h":5.52,"l":5.52,"n":5,"o":5.52,"t":"2026-10-19T20:00:00Z","v":111288,"vw":5.52},{"c":5.57,"h":5.59,"l":5.56,"n":59,"o":5.56,"t":"2026-10-20T13:00:00Z","v":5476,"vw":5.572082},{"c":5.58,"h":5.585,"l":5.54,"n":454,"o":5.54,"t":"2026-10-20T13:30:00Z","v":76421,"vw":5.571545},{"c":5.585,"h":5.6,"l":5.585,"n":171,"o":5.585,"t":"2026-10-20T13:45:00Z","v":49139,"vw":5.59042},{"c":5.6,"h":5.6,"l":5.58,"n":258,"o":5.58,"t":"2026-10-20T14:00:00Z","v":170850,"vw":5.591864},{"c":5.655,"h":5.655,"l":5.59,"n":324,"o":5.595,"t":"2026-10-20T14:15:00Z","v":83788,"vw":5.607982},{"c":5.665,"h":5.67,"l":5.65,"n":264,"o":5.655,"t":"2026-10-20T14:30:00Z","v":96484,"vw":5.661548},{"c":5.665,"h":5.67,"l":5.65,"n":340,"o":5.665,"t":"2026-10-20T14:45:00Z","v":131388,"vw":5.66067},{"c":5.635,"h":5.665,"l":5.63,"n":359,"o":5.665,"t":"2026-10-20T15:00:00Z","v":124540,"vw":5.651863},{"c":5.63,"h":5.66,"l":5.625,"n":233,"o":5.635,"t":"2026-10-20T15:15:00Z","v":105954,"vw":5.640591},{"c":5.65,"h":5.655,"l":5.62,"n":180,"o":5.625,"t":"2026-10-20T15:30:00Z","v":65005,"vw":5.642258},{"c":5.655,"h":5.66,"l":5.645,"n":125,"o":5.65,"t":"2026-10-20T15:45:00Z","v":36352,"vw":5.650842},{"c":5.655,"h":5.67,"l":5.65,"n":190,"o":5.66,"t":"2026-10-20T16:00:00Z","v":42430,"vw":5.659602},{"c":5.655,"h":5.66,"l":5.64,"n":229,"o":5.66,"t":"2026-10-20T16:15:00Z","v":73428,"vw":5.648489},{"c":5.645,"h":5.66,"l":5.64,"n":225,"o":5.655,"t":"2026-10-20T16:30:00Z","v":90701,"vw":5.652764},{"c":5.65,"h":5.65,"l":5.64,"n":350,"o":5.64,"t":"2026-10-20T16:45:00Z","v":7860,"vw":5.644408},{"c":5.635,"h":5.65,"l":5.63,"n":199,"o":5.65,"t":"2026-10-20T17:00:00Z","v":45968,"vw":5.639995},{"c":5.64,"h":5.64,"l":5.63,"n":122,"o":5.63,"t":"2026-10-20T17:15:00Z","v":49134,"vw":5.638914},{"c":5.625,"h":5.64,"l":5.62,"n":287,"o":5.635,"t":"2026-10-20T17:30:00Z","v":80497,"vw":5.628202},{"c":5.625,"h":5.63,"l":5.62,"n":156,"o":5.62,"t":"2026-10-20T17:45:00Z","v":12509,"vw":5.625021},{"c":5.615,"h":5.63,"l":5.615,"n":239,"o":5.625,"t":"2026-10-20T18:00:00Z","v":60413,"vw":5.620097},{"c":5.62,"h":5.62,"l":5.61,"n":195,"o":5.62,"t":"2026-10-20T18:15:00Z","v":19473,"vw":5.614617},{"c":5.61,"h":5.62,"l":5.61,"n":181,"o":5.615,"t":"2026-10-20T18:30:00Z","v":21407,"vw":5.614552},{"c":5.625,"h":5.63,"l":5.61,"n":206,"o":5.62,"t":"2026-10-20T18:45:00Z","v":40987,"vw":5.619819},{"c":5.615,"h":5.64,"l":5.61,"n":344,"o":5.63,"t":"2026-10-20T19:00:00Z","v":121313,"vw":5.627739},{"c":5.615,"h":5.615,"l":5.595,"n":247,"o":5.61,"t":"2026-10-20T19:15:00Z","v":113498,"vw":5.604439},{"c":5.615,"h":5.62,"l":5.61,"n":242,"o":5.615,"t":"2026-10-20T19:30:00Z","v":62792,"vw":5.61783},{"c":5.61,"h":5.63,"l":5.61,"n":970,"o":5.62,"t":"2026-10-20T19:45:00Z","v":246933,"vw":5.618576},{"c":5.62,"h":5.62,"l":5.62,"n":24,"o":5.62,"t":"2026-10-20T20:00:00Z","v":93733,"vw":5.62},{"c":5.61,"h":5.62,"l":5.6,"n":21,"o":5.61,"t":"2026-10-21T13:00:00Z","v":18904,"vw":5.614773},{"c":5.675,"h":5.7,"l":5.6,"n":740,"o":5.6,"t":"2026-10-21T13:30:00Z","v":342728,"vw":5.658809},{"c":5.675,"h":5.685,"l":5.645,"n":554,"o":5.675,"t":"2026-10-21T13:45:00Z","v":118596,"vw":5.668476},{"c":5.68,"h":5.685,"l":5.6699,"n":483,"o":5.68,"t":"2026-10-21T14:00:00Z","v":184480,"vw":5.677634},{"c":5.68,"h":5.695,"l":5.67,"n":229,"o":5.675,"t":"2026-10-21T14:15:00Z","v":69832,"vw":5.683461},{"c":5.685,"h":5.685,"l":5.665,"n":169,"o":5.675,"t":"2026-10-21T14:30:00Z","v":48566,"vw":5.673253},{"c":5.675,"h":5.69,"l":5.665,"n":290,"o":5.685,"t":"2026-10-21T14:45:00Z","v":105138,"vw":5.677525},{"c":5.675,"h":5.675,"l":5.665,"n":234,"o":5.67,"t":"2026-10-21T15:00:00Z","v":78403,"vw":5.670102},{"c":5.695,"h":5.695,"l":5.675,"n":308,"o":5.675,"t":"2026-10-21T15:15:00Z","v":123268,"vw":5.685826},{"c":5.69,"h":5.71,"l":5.685,"n":742,"o":5.695,"t":"2026-10-21T15:30:00Z","v":385930,"vw":5.700746},{"c":5.71,"h":5.71,"l":5.68,"n":198,"o":5.685,"t":"2026-10-21T15:45:00Z","v":66533,"vw":5.694361},{"c":5.71,"h":5.715,"l":5.69,"n":291,"o":5.71,"t":"2026-10-21T16:00:00Z","v":201526,"vw":5.700622},{"c":5.725,"h":5.73,"l":5.715,"n":388,"o":5.72,"t":"2026-10-21T16:15:00Z","v":256491,"vw":5.721088},{"c":5.705,"h":5.725,"l":5.695,"n":873,"o":5.725,"t":"2026-10-21T16:30:00Z","v":521449,"vw":5.709951},{"c":5.69,"h":5.71,"l":5.685,"n":232,"o":5.7,"t":"2026-10-21T16:45:00Z","v":90886,"vw":5.700283},{"c":5.67,"h":5.685,"l":5.66,"n":205,"o":5.685,"t":"2026-10-21T17:00:00Z","v":134074,"vw":5.675495},{"c":5.67,"h":5.675,"l":5.665,"n":102,"o":5.675,"t":"2026-10-21T17:15:00Z","v":26246,"vw":5.669986},{"c":5.66,"h":5.68,"l":5.66,"n":170,"o":5.67,"t":"2026-10-21T17:30:00Z","v":51911,"vw":5.671486},{"c":5.67,"h":5.675,"l":5.66,"n":103,"o":5.66,"t":"2026-10-21T17:45:00Z","v":25007,"vw":5.669949},{"c":5.66,"h":5.6799,"l":5.66,"n":142,"o":5.675,"t":"2026-10-21T18:00:00Z","v":28025,"vw":5.670232},{"c":5.668,"h":5.675,"l":5.66,"n":105,"o":5.67,"t":"2026-10-21T18:15:00Z","v":27706,"vw":5.670313},{"c":5.675,"h":5.68,"l":5.66,"n":152,"o":5.67,"t":"2026-10-21T18:30:00Z","v":40543,"vw":5.672448},{"c":5.64,"h":5.675,"l":5.64,"n":435,"o":5.675,"t":"2026-10-21T18:45:00Z","v":181759,"vw":5.661018},{"c":5.65,"h":5.65,"l":5.625,"n":261,"o":5.645,"t":"2026-10-21T19:00:00Z","v":105322,"vw":5.636005},{"c":5.68,"h":5.69,"l":5.63,"n":569,"o":5.645,"t":"2026-10-21T19:15:00Z","v":285970,"vw":5.655213},{"c":5.685,"h":5.69,"l":5.67,"n":282,"o":5.675,"t":"2026-10-21T19:30:00Z","v":69693,"vw":5.681508},{"c":5.67,"h":5.69,"l":5.66,"n":848,"o":5.685,"t":"2026-10-21T19:45:00Z","v":346229,"vw":5.672558},{"c":5.67,"h":5.67,"l":5.67,"n":11,"o":5.67,"t":"2026-10-21T20:00:00Z","v":339875,"vw":5.67},{"c":5.68,"h":5.68,"l":5.66,"n":17,"o":5.66,"t":"2026-10-21T22:45:00Z","v":5471,"vw":5.660828},{"c":5.51,"h":5.51,"l":5.51,"n":6,"o":5.51,"t":"2026-10-22T13:00:00Z","v":302,"vw":5.51},{"c":5.56,"h":5.56,"l":5.55,"n":2,"o":5.55,"t":"2026-10-22T13:15:00Z","v":323,"vw":5.556904},{"c":5.545,"h":5.59,"l":5.54,"n":360,"o":5.56,"t":"2026-10-22T13:30:00Z","v":87729,"vw":5.561304},{"c":5.545,"h":5.565,"l":5.54,"n":204,"o":5.55,"t":"2026-10-22T13:45:00Z","v":52915,"vw":5.556699},{"c":5.525,"h":5.555,"l":5.52,"n":552,"o":5.55,"t":"2026-10-22T14:00:00Z","v":168756,"vw":5.535602},{"c":5.495,"h":5.52,"l":5.49,"n":308,"o":5.52,"t":"2026-10-22T14:15:00Z","v":113283,"vw":5.507832},{"c":5.485,"h":5.51,"l":5.475,"n":337,"o":5.5,"t":"2026-10-22T14:30:00Z","v":94834,"vw":5.491878},{"c":5.475,"h":5.485,"l":5.47,"n":205,"o":5.485,"t":"2026-10-22T14:45:00Z","v":65884,"vw":5.477214},{"c":5.465,"h":5.49,"l":5.465,"n":355,"o":5.48,"t":"2026-10-22T15:00:00Z","v":174479,"vw":5.48111},{"c":5.475,"h":5.49,"l":5.465,"n":197,"o":5.465,"t":"2026-10-22T15:15:00Z","v":103017,"vw":5.476346},{"c":5.475,"h":5.49,"l":5.47,"n":174,"o":5.48,"t":"2026-10-22T15:30:00Z","v":72626,"vw":5.478583},{"c":5.49,"h":5.49,"l":5.475,"n":81,"o":5.475,"t":"2026-10-22T15:45:00Z","v":29374,"vw":5.4867},{"c":5.495,"h":5.495,"l":5.49,"n":120,"o":5.49,"t":"2026-10-22T16:00:00Z","v":50466,"vw":5.490904},{"c":5.505,"h":5.51,"l":5.49,"n":313,"o":5.495,"t":"2026-10-22T16:15:00Z","v":95743,"vw":5.499196},{"c":5.49,"h":5.51,"l":5.49,"n":177,"o":5.505,"t":"2026-10-22T16:30:00Z","v":58683,"vw":5.50074},{"c":5.495,"h":5.5,"l":5.48,"n":251,"o":5.495,"t":"2026-10-22T16:45:00Z","v":75733,"vw":5.489793},{"c":5.485,"h":5.495,"l":5.48,"n":93,"o":5.495,"t":"2026-10-22T17:00:00Z","v":20937,"vw":5.48895},{"c":5.49,"h":5.5,"l":5.485,"n":100,"o":5.485,"t":"2026-10-22T17:15:00Z","v":40741,"vw":5.490313},{"c":5.5,"h":5.51,"l":5.485,"n":355,"o":5.495,"t":"2026-10-22T17:30:00Z","v":151615,"vw":5.495887},{"c":5.51,"h":5.515,"l":5.49,"n":360,"o":5.495,"t":"2026-10-22T17:45:00Z","v":186962,"vw":5.508714},{"c":5.505,"h":5.515,"l":5.5,"n":260,"o":5.515,"t":"2026-10-22T18:00:00Z","v":112849,"vw":5.509315},{"c":5.51,"h":5.522,"l":5.505,"n":246,"o":5.505,"t":"2026-10-22T18:15:00Z","v":127121,"vw":5.516736},{"c":5.515,"h":5.52,"l":5.5,"n":248,"o":5.51,"t":"2026-10-22T18:30:00Z","v":78232,"vw":5.509291},{"c":5.495,"h":5.51,"l":5.49,"n":248,"o":5.51,"t":"2026-10-22T18:45:00Z","v":102043,"vw":5.506326},{"c":5.495,"h":5.5,"l":5.49,"n":165,"o":5.495,"t":"2026-10-22T19:00:00Z","v":55505,"vw":5.49694},{"c":5.495,"h":5.5,"l":5.48,"n":237,"o":5.495,"t":"2026-10-22T19:15:00Z","v":60209,"vw":5.488892},{"c":5.485,"h":5.5,"l":5.48,"n":276,"o":5.495,"t":"2026-10-22T19:30:00Z","v":74468,"vw":5.489547},{"c":5.5,"h":5.505,"l":5.48,"n":1109,"o":5.485,"t":"2026-10-22T19:45:00Z","v":444630,"vw":5.495773},{"c":5.5,"h":5.5,"l":5.5,"n":23,"o":5.5,"t":"2026-10-22T20:00:00Z","v":148094,"vw":5.5},{"c":5.49,"h":5.49,"l":5.49,"n":4,"o":5.49,"t":"2026-10-22T20:45:00Z","v":356,"vw":5.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.5996528734559126,"strike":9.551765937165225,"iv":2.3925808356647957,"gamma":0.10406124456767808,"theta":-0.022881541289281947,"vega":0.005503921513499973,"rho":0.0010439908689215789,"breakevenPct":84.90744645940141},{"delta":0.4,"premium":0.6364887129681456,"strike":8.88202340057917,"iv":2.1809766246849294,"gamma":0.12390694685616933,"theta":-0.020890408775772557,"vega":0.005497518970412599,"rho":0.0012316950712897685,"breakevenPct":73.37909132144472},{"delta":0.45,"premium":0.6733245524803786,"strike":8.212280863993117,"iv":1.9693724137050637,"gamma":0.14375264914466057,"theta":-0.018899276262263166,"vega":0.005491116427325225,"rho":0.0014193992736579578,"breakevenPct":61.85073618348805},{"delta":0.5,"premium":0.7101603919926116,"strike":7.542538327407062,"iv":1.757768202725198,"gamma":0.1635983514331518,"theta":-0.016908143748753775,"vega":0.005484713884237852,"rho":0.0016071034760261472,"breakevenPct":50.32238104553138},{"delta":0.55,"premium":0.7469962315048446,"strike":6.872795790821007,"iv":1.5461639917453318,"gamma":0.18344405372164305,"theta":-0.014917011235244384,"vega":0.005478311341150478,"rho":0.0017948076783943366,"breakevenPct":38.79402590757469},{"delta":0.6,"premium":0.7838320710170775,"strike":6.203053254234954,"iv":1.334559780765466,"gamma":0.20328975601013427,"theta":-0.012925878721734996,"vega":0.0054719087980631045,"rho":0.001982511880762526,"breakevenPct":27.265670769618026},{"delta":0.65,"premium":0.8206679105293105,"strike":5.533310717648899,"iv":1.1229555697856002,"gamma":0.2231354582986255,"theta":-0.010934746208225606,"vega":0.005465506254975731,"rho":0.0021702160831307154,"breakevenPct":15.737315631661346},{"delta":0.7,"premium":0.9631597503616285,"strike":4.88453086697793,"iv":1.0530806369799146,"gamma":0.2294668864673959,"theta":-0.009543709627085775,"vega":0.005323940598852682,"rho":0.0022748964055886844,"breakevenPct":6.51531179124878},{"delta":0.75,"premium":1.5186599176763513,"strike":4.317693961554744,"iv":1.5372241409565568,"gamma":0.1829711421668749,"theta":-0.010498442492130729,"vega":0.004654023584708678,"rho":0.00205503714980273,"breakevenPct":6.308813829345981},{"delta":0.8,"premium":2.074160084991074,"strike":3.750857056131557,"iv":2.0213676449331985,"gamma":0.13647539786635393,"theta":-0.01145317535717568,"vega":0.003984106570564675,"rho":0.0018351778940167765,"breakevenPct":6.102315867443181},{"delta":0.85,"premium":2.6296602523057957,"strike":3.1840201507083714,"iv":2.5055111489098394,"gamma":0.08997965356583304,"theta":-0.01240790822222063,"vega":0.0033141895564206716,"rho":0.001615318638230823,"breakevenPct":5.895817905540382},{"delta":0.9,"premium":3.1851604196205185,"strike":2.617183245285185,"iv":2.9896546528864816,"gamma":0.043483909265312065,"theta":-0.013362641087265582,"vega":0.002644272542276668,"rho":0.0013954593824448691,"breakevenPct":5.6893199436375825}],"put":[{"delta":0.5,"premium":3.170550660274358,"strike":7.5511805171622,"iv":2.8108172150250295,"gamma":0.09167869379387873,"theta":-0.029168671122659293,"vega":0.0061687381640517175,"rho":-0.004720770237957397,"breakevenPct":20.20710643191545},{"delta":0.55,"premium":4.227106960181274,"strike":8.738322427169972,"iv":2.929538494071143,"gamma":0.08676258872645763,"theta":-0.029749432120383962,"vega":0.006070263575191625,"rho":-0.005780870142461817,"breakevenPct":17.828497869058346},{"delta":0.6,"premium":5.283663260088189,"strike":9.92546433717774,"iv":3.0482597731172563,"gamma":0.08184648365903655,"theta":-0.03033019311810863,"vega":0.0059717889863315325,"rho":-0.0068409700469662365,"breakevenPct":15.449889306201246}]},"raw":{"call":[{"delta":0.35,"premium":0.5996528734559126,"strike":9.551765937165225,"iv":2.3925808356647957,"gamma":0.10406124456767808,"theta":-0.022881541289281947,"vega":0.005503921513499973,"rho":0.0010439908689215789,"breakevenPct":84.90744645940141},{"delta":0.4,"premium":0.6364887129681456,"strike":8.88202340057917,"iv":2.1809766246849294,"gamma":0.12390694685616933,"theta":-0.020890408775772557,"vega":0.005497518970412599,"rho":0.0012316950712897685,"breakevenPct":73.37909132144472},{"delta":0.45,"premium":0.6733245524803786,"strike":8.212280863993117,"iv":1.9693724137050637,"gamma":0.14375264914466057,"theta":-0.018899276262263166,"vega":0.005491116427325225,"rho":0.0014193992736579578,"breakevenPct":61.85073618348805},{"delta":0.5,"premium":0.7101603919926116,"strike":7.542538327407062,"iv":1.757768202725198,"gamma":0.1635983514331518,"theta":-0.016908143748753775,"vega":0.005484713884237852,"rho":0.0016071034760261472,"breakevenPct":50.32238104553138},{"delta":0.55,"premium":0.7469962315048446,"strike":6.872795790821007,"iv":1.5461639917453318,"gamma":0.18344405372164305,"theta":-0.014917011235244384,"vega":0.005478311341150478,"rho":0.0017948076783943366,"breakevenPct":38.79402590757469},{"delta":0.6,"premium":0.7838320710170775,"strike":6.203053254234954,"iv":1.334559780765466,"gamma":0.20328975601013427,"theta":-0.012925878721734996,"vega":0.0054719087980631045,"rho":0.001982511880762526,"breakevenPct":27.265670769618026},{"delta":0.65,"premium":0.8206679105293105,"strike":5.533310717648899,"iv":1.1229555697856002,"gamma":0.2231354582986255,"theta":-0.010934746208225606,"vega":0.005465506254975731,"rho":0.0021702160831307154,"breakevenPct":15.737315631661346},{"delta":0.7,"premium":0.9631597503616285,"strike":4.88453086697793,"iv":1.0530806369799146,"gamma":0.2294668864673959,"theta":-0.009543709627085775,"vega":0.005323940598852682,"rho":0.0022748964055886844,"breakevenPct":6.51531179124878},{"delta":0.75,"premium":1.5186599176763513,"strike":4.317693961554744,"iv":1.5372241409565568,"gamma":0.1829711421668749,"theta":-0.010498442492130729,"vega":0.004654023584708678,"rho":0.00205503714980273,"breakevenPct":6.308813829345981},{"delta":0.8,"premium":2.074160084991074,"strike":3.750857056131557,"iv":2.0213676449331985,"gamma":0.13647539786635393,"theta":-0.01145317535717568,"vega":0.003984106570564675,"rho":0.0018351778940167765,"breakevenPct":6.102315867443181},{"delta":0.85,"premium":2.6296602523057957,"strike":3.1840201507083714,"iv":2.5055111489098394,"gamma":0.08997965356583304,"theta":-0.01240790822222063,"vega":0.0033141895564206716,"rho":0.001615318638230823,"breakevenPct":5.895817905540382},{"delta":0.9,"premium":3.1851604196205185,"strike":2.617183245285185,"iv":2.9896546528864816,"gamma":0.043483909265312065,"theta":-0.013362641087265582,"vega":0.002644272542276668,"rho":0.0013954593824448691,"breakevenPct":5.6893199436375825}],"put":[{"delta":0.5,"premium":3.170550660274358,"strike":7.5511805171622,"iv":2.8108172150250295,"gamma":0.09167869379387873,"theta":-0.029168671122659293,"vega":0.0061687381640517175,"rho":-0.004720770237957397,"breakevenPct":20.20710643191545},{"delta":0.55,"premium":4.227106960181274,"strike":8.738322427169972,"iv":2.929538494071143,"gamma":0.08676258872645763,"theta":-0.029749432120383962,"vega":0.006070263575191625,"rho":-0.005780870142461817,"breakevenPct":17.828497869058346},{"delta":0.6,"premium":5.283663260088189,"strike":9.92546433717774,"iv":3.0482597731172563,"gamma":0.08184648365903655,"theta":-0.03033019311810863,"vega":0.0059717889863315325,"rho":-0.0068409700469662365,"breakevenPct":15.449889306201246}]}},"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"}}