{"symbol":"BTE","url":"https://intraalpha.com/companies/BTE","capturedAt":"2026-10-23T02:01:25.151Z","state":"ready","quote":{"symbol":"BTE","last_price":5.32,"prev_close":5.4,"regular_close":5.32,"change":-0.08,"change_pct":-1.4815,"regular_change":-0.08,"regular_change_pct":-1.4815,"extended_change":0,"extended_change_pct":0,"bid":5.28,"ask":5.39,"bid_size":100,"ask_size":100,"volume":26101268,"vwap":5.300934,"open":5.45,"high":5.495,"low":5.1903,"close":5.32,"trade_count":25103,"last_trade_at":"2026-10-22T23:00:00.002071799Z","last_quote_at":"2026-10-23T00:00:00.457214289Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:15.482199061-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BTE","fetched_at":"2026-10-23T02:01:24.111787+00:00","name":"Baytex Energy Corp","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Baytex Energy Corp. The company is headquartered in Calgary, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3775680000,"ebitda":725970000,"pe_ratio":null,"peg_ratio":-0.98,"book_value":2.132,"dividend_per_share":0.09,"dividend_yield":0.0168,"eps":-0.38,"revenue_ttm":1673614000,"gross_profit_ttm":987607000,"profit_margin":-0.429,"operating_margin_ttm":0.408,"return_on_assets_ttm":0.0086,"return_on_equity_ttm":-0.0877,"quarterly_earnings_growth":0.211,"quarterly_revenue_growth":0.513,"analyst_target_price":6.69,"analyst_number":3,"beta":0.858,"fifty_two_week_high":5.5,"fifty_two_week_low":2.192,"fifty_day_ma":4.789,"two_hundred_day_ma":4.322,"shares_outstanding":699200000,"forward_pe":14.95,"price_to_sales":2.256,"price_to_book":2.087,"ev_to_revenue":2.056,"ev_to_ebitda":4.874},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:24.111787+00:00"},"optionObservedAt":"2026-10-22T19:55:16.314Z","bars":[{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-16T11:50:00Z","v":200,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-16T12:00:00Z","v":300,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-16T12:55:00Z","v":200,"vw":5.2},{"c":5.195,"h":5.2,"l":5.18,"n":8,"o":5.2,"t":"2026-10-16T13:20:00Z","v":2229,"vw":5.188498},{"c":5.2,"h":5.2,"l":5.195,"n":7,"o":5.195,"t":"2026-10-16T13:25:00Z","v":3200,"vw":5.197188},{"c":5.294,"h":5.3099,"l":5.21,"n":727,"o":5.21,"t":"2026-10-16T13:30:00Z","v":637784,"vw":5.256857},{"c":5.29,"h":5.295,"l":5.265,"n":373,"o":5.295,"t":"2026-10-16T13:35:00Z","v":293360,"vw":5.28533},{"c":5.265,"h":5.2999,"l":5.255,"n":290,"o":5.295,"t":"2026-10-16T13:40:00Z","v":132779,"vw":5.274991},{"c":5.2588,"h":5.28,"l":5.255,"n":184,"o":5.2621,"t":"2026-10-16T13:45:00Z","v":108378,"vw":5.267448},{"c":5.27,"h":5.2872,"l":5.26,"n":334,"o":5.26,"t":"2026-10-16T13:50:00Z","v":233255,"vw":5.275113},{"c":5.25,"h":5.275,"l":5.25,"n":331,"o":5.275,"t":"2026-10-16T13:55:00Z","v":264989,"vw":5.26768},{"c":5.245,"h":5.265,"l":5.24,"n":376,"o":5.25,"t":"2026-10-16T14:00:00Z","v":254659,"vw":5.257343},{"c":5.255,"h":5.26,"l":5.2424,"n":135,"o":5.25,"t":"2026-10-16T14:05:00Z","v":81014,"vw":5.252151},{"c":5.25,"h":5.26,"l":5.24,"n":284,"o":5.25,"t":"2026-10-16T14:10:00Z","v":223210,"vw":5.249161},{"c":5.265,"h":5.2683,"l":5.25,"n":216,"o":5.25,"t":"2026-10-16T14:15:00Z","v":161577,"vw":5.259611},{"c":5.245,"h":5.2623,"l":5.24,"n":331,"o":5.26,"t":"2026-10-16T14:20:00Z","v":343843,"vw":5.249824},{"c":5.265,"h":5.27,"l":5.235,"n":581,"o":5.245,"t":"2026-10-16T14:25:00Z","v":378582,"vw":5.249657},{"c":5.27,"h":5.275,"l":5.26,"n":401,"o":5.265,"t":"2026-10-16T14:30:00Z","v":254097,"vw":5.269026},{"c":5.27,"h":5.27,"l":5.25,"n":605,"o":5.265,"t":"2026-10-16T14:35:00Z","v":447809,"vw":5.260467},{"c":5.27,"h":5.29,"l":5.2691,"n":611,"o":5.27,"t":"2026-10-16T14:40:00Z","v":529732,"vw":5.278258},{"c":5.2899,"h":5.29,"l":5.27,"n":251,"o":5.27,"t":"2026-10-16T14:45:00Z","v":199189,"vw":5.280461},{"c":5.295,"h":5.3,"l":5.285,"n":319,"o":5.285,"t":"2026-10-16T14:50:00Z","v":157512,"vw":5.291563},{"c":5.305,"h":5.3177,"l":5.29,"n":422,"o":5.295,"t":"2026-10-16T14:55:00Z","v":306552,"vw":5.306374},{"c":5.295,"h":5.3051,"l":5.295,"n":250,"o":5.3,"t":"2026-10-16T15:00:00Z","v":209450,"vw":5.299851},{"c":5.265,"h":5.2999,"l":5.26,"n":284,"o":5.295,"t":"2026-10-16T15:05:00Z","v":233353,"vw":5.282102},{"c":5.265,"h":5.27,"l":5.25,"n":323,"o":5.2699,"t":"2026-10-16T15:10:00Z","v":220525,"vw":5.260287},{"c":5.27,"h":5.27,"l":5.26,"n":115,"o":5.265,"t":"2026-10-16T15:15:00Z","v":91492,"vw":5.265128},{"c":5.265,"h":5.28,"l":5.26,"n":240,"o":5.2693,"t":"2026-10-16T15:20:00Z","v":198010,"vw":5.268675},{"c":5.25,"h":5.2699,"l":5.25,"n":128,"o":5.26,"t":"2026-10-16T15:25:00Z","v":66198,"vw":5.259779},{"c":5.23,"h":5.255,"l":5.23,"n":213,"o":5.25,"t":"2026-10-16T15:30:00Z","v":394462,"vw":5.247163},{"c":5.2258,"h":5.24,"l":5.22,"n":322,"o":5.24,"t":"2026-10-16T15:35:00Z","v":564157,"vw":5.229565},{"c":5.225,"h":5.235,"l":5.22,"n":158,"o":5.23,"t":"2026-10-16T15:40:00Z","v":221292,"vw":5.230138},{"c":5.2423,"h":5.245,"l":5.22,"n":529,"o":5.225,"t":"2026-10-16T15:45:00Z","v":1097653,"vw":5.233067},{"c":5.235,"h":5.25,"l":5.2323,"n":99,"o":5.2451,"t":"2026-10-16T15:50:00Z","v":85066,"vw":5.240123},{"c":5.235,"h":5.24,"l":5.22,"n":209,"o":5.235,"t":"2026-10-16T15:55:00Z","v":198544,"vw":5.232376},{"c":5.2108,"h":5.235,"l":5.21,"n":221,"o":5.23,"t":"2026-10-16T16:00:00Z","v":235153,"vw":5.221824},{"c":5.225,"h":5.23,"l":5.21,"n":197,"o":5.21,"t":"2026-10-16T16:05:00Z","v":251640,"vw":5.219991},{"c":5.225,"h":5.23,"l":5.22,"n":280,"o":5.225,"t":"2026-10-16T16:10:00Z","v":414709,"vw":5.228992},{"c":5.24,"h":5.24,"l":5.22,"n":487,"o":5.225,"t":"2026-10-16T16:15:00Z","v":943779,"vw":5.234829},{"c":5.2399,"h":5.25,"l":5.234,"n":398,"o":5.2388,"t":"2026-10-16T16:20:00Z","v":313260,"vw":5.239635},{"c":5.244,"h":5.25,"l":5.23,"n":192,"o":5.235,"t":"2026-10-16T16:25:00Z","v":261554,"vw":5.243438},{"c":5.25,"h":5.25,"l":5.24,"n":227,"o":5.245,"t":"2026-10-16T16:30:00Z","v":256662,"vw":5.244765},{"c":5.235,"h":5.255,"l":5.23,"n":388,"o":5.24,"t":"2026-10-16T16:35:00Z","v":606012,"vw":5.24513},{"c":5.24,"h":5.245,"l":5.24,"n":134,"o":5.24,"t":"2026-10-16T16:40:00Z","v":130464,"vw":5.241642},{"c":5.245,"h":5.255,"l":5.24,"n":270,"o":5.24,"t":"2026-10-16T16:45:00Z","v":377647,"vw":5.248103},{"c":5.245,"h":5.25,"l":5.24,"n":106,"o":5.25,"t":"2026-10-16T16:50:00Z","v":142460,"vw":5.246742},{"c":5.25,"h":5.2579,"l":5.2427,"n":250,"o":5.245,"t":"2026-10-16T16:55:00Z","v":345629,"vw":5.248558},{"c":5.25,"h":5.26,"l":5.25,"n":206,"o":5.25,"t":"2026-10-16T17:00:00Z","v":185361,"vw":5.251236},{"c":5.24,"h":5.255,"l":5.24,"n":200,"o":5.25,"t":"2026-10-16T17:05:00Z","v":206751,"vw":5.248157},{"c":5.25,"h":5.255,"l":5.24,"n":223,"o":5.245,"t":"2026-10-16T17:10:00Z","v":305599,"vw":5.247645},{"c":5.25,"h":5.2599,"l":5.25,"n":437,"o":5.25,"t":"2026-10-16T17:15:00Z","v":769614,"vw":5.250718},{"c":5.29,"h":5.2977,"l":5.2401,"n":571,"o":5.25,"t":"2026-10-16T17:20:00Z","v":792051,"vw":5.266041},{"c":5.29,"h":5.3,"l":5.29,"n":94,"o":5.29,"t":"2026-10-16T17:25:00Z","v":20966,"vw":5.294273},{"c":5.289,"h":5.3,"l":5.285,"n":426,"o":5.29,"t":"2026-10-16T17:30:00Z","v":829428,"vw":5.29481},{"c":5.285,"h":5.3,"l":5.284,"n":292,"o":5.2903,"t":"2026-10-16T17:35:00Z","v":312208,"vw":5.292319},{"c":5.28,"h":5.29,"l":5.27,"n":300,"o":5.285,"t":"2026-10-16T17:40:00Z","v":303310,"vw":5.279528},{"c":5.28,"h":5.29,"l":5.275,"n":203,"o":5.28,"t":"2026-10-16T17:45:00Z","v":165052,"vw":5.280728},{"c":5.285,"h":5.2899,"l":5.27,"n":885,"o":5.277,"t":"2026-10-16T17:50:00Z","v":903134,"vw":5.279671},{"c":5.275,"h":5.286,"l":5.27,"n":202,"o":5.285,"t":"2026-10-16T17:55:00Z","v":133209,"vw":5.279352},{"c":5.285,"h":5.29,"l":5.265,"n":456,"o":5.275,"t":"2026-10-16T18:00:00Z","v":296519,"vw":5.274098},{"c":5.293,"h":5.3,"l":5.284,"n":429,"o":5.29,"t":"2026-10-16T18:05:00Z","v":429742,"vw":5.289437},{"c":5.295,"h":5.2999,"l":5.29,"n":146,"o":5.295,"t":"2026-10-16T18:10:00Z","v":25694,"vw":5.294411},{"c":5.285,"h":5.2979,"l":5.285,"n":223,"o":5.295,"t":"2026-10-16T18:15:00Z","v":174371,"vw":5.292262},{"c":5.2841,"h":5.296,"l":5.28,"n":235,"o":5.2899,"t":"2026-10-16T18:20:00Z","v":239537,"vw":5.2905},{"c":5.285,"h":5.29,"l":5.28,"n":116,"o":5.285,"t":"2026-10-16T18:25:00Z","v":19331,"vw":5.282399},{"c":5.289,"h":5.289,"l":5.28,"n":157,"o":5.281,"t":"2026-10-16T18:30:00Z","v":67583,"vw":5.284575},{"c":5.285,"h":5.2876,"l":5.28,"n":166,"o":5.285,"t":"2026-10-16T18:35:00Z","v":100542,"vw":5.28427},{"c":5.285,"h":5.29,"l":5.28,"n":132,"o":5.2876,"t":"2026-10-16T18:40:00Z","v":64225,"vw":5.285978},{"c":5.288,"h":5.29,"l":5.28,"n":216,"o":5.285,"t":"2026-10-16T18:45:00Z","v":136517,"vw":5.28649},{"c":5.2799,"h":5.29,"l":5.27,"n":242,"o":5.29,"t":"2026-10-16T18:50:00Z","v":139771,"vw":5.280323},{"c":5.2891,"h":5.29,"l":5.275,"n":213,"o":5.28,"t":"2026-10-16T18:55:00Z","v":404989,"vw":5.278582},{"c":5.285,"h":5.29,"l":5.28,"n":95,"o":5.285,"t":"2026-10-16T19:00:00Z","v":33194,"vw":5.284244},{"c":5.28,"h":5.285,"l":5.28,"n":180,"o":5.285,"t":"2026-10-16T19:05:00Z","v":75473,"vw":5.282425},{"c":5.285,"h":5.29,"l":5.28,"n":281,"o":5.28,"t":"2026-10-16T19:10:00Z","v":152029,"vw":5.282062},{"c":5.28,"h":5.29,"l":5.28,"n":247,"o":5.285,"t":"2026-10-16T19:15:00Z","v":150307,"vw":5.285218},{"c":5.28,"h":5.29,"l":5.28,"n":171,"o":5.28,"t":"2026-10-16T19:20:00Z","v":42738,"vw":5.284536},{"c":5.285,"h":5.2876,"l":5.28,"n":177,"o":5.28,"t":"2026-10-16T19:25:00Z","v":63987,"vw":5.281636},{"c":5.285,"h":5.29,"l":5.28,"n":155,"o":5.285,"t":"2026-10-16T19:30:00Z","v":43923,"vw":5.286323},{"c":5.2791,"h":5.2883,"l":5.27,"n":411,"o":5.285,"t":"2026-10-16T19:35:00Z","v":259506,"vw":5.280521},{"c":5.31,"h":5.31,"l":5.275,"n":593,"o":5.279,"t":"2026-10-16T19:40:00Z","v":991120,"vw":5.291618},{"c":5.315,"h":5.32,"l":5.3,"n":417,"o":5.31,"t":"2026-10-16T19:45:00Z","v":329363,"vw":5.312407},{"c":5.315,"h":5.32,"l":5.31,"n":1202,"o":5.315,"t":"2026-10-16T19:50:00Z","v":331126,"vw":5.316828},{"c":5.31,"h":5.315,"l":5.3,"n":2166,"o":5.315,"t":"2026-10-16T19:55:00Z","v":1176550,"vw":5.306054},{"c":5.2908,"h":5.31,"l":5.2908,"n":23,"o":5.31,"t":"2026-10-16T20:00:00Z","v":463932,"vw":5.309987},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-16T20:05:00Z","v":1000,"vw":5.3},{"c":5.3361,"h":5.3361,"l":5.3361,"n":2,"o":5.3361,"t":"2026-10-16T20:45:00Z","v":220,"vw":5.3361},{"c":5.3361,"h":5.3361,"l":5.3361,"n":1,"o":5.3361,"t":"2026-10-16T20:55:00Z","v":2000,"vw":5.3361},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-16T21:00:00Z","v":355,"vw":5.34},{"c":5.3514,"h":5.3514,"l":5.3514,"n":1,"o":5.3514,"t":"2026-10-16T21:20:00Z","v":225,"vw":5.3514},{"c":5.3445,"h":5.3445,"l":5.3445,"n":1,"o":5.3445,"t":"2026-10-16T21:45:00Z","v":200,"vw":5.3445},{"c":5.2755,"h":5.2755,"l":5.2755,"n":2,"o":5.2755,"t":"2026-10-16T22:10:00Z","v":157,"vw":5.2755},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-16T23:40:00Z","v":160,"vw":5.35},{"c":5.29,"h":5.29,"l":5.29,"n":6,"o":5.29,"t":"2026-10-19T08:00:00Z","v":1034,"vw":5.29},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-19T08:45:00Z","v":1890,"vw":5.28},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-19T11:05:00Z","v":109,"vw":5.23},{"c":5.22,"h":5.23,"l":5.2,"n":10,"o":5.23,"t":"2026-10-19T12:15:00Z","v":1460,"vw":5.221301},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-19T12:30:00Z","v":500,"vw":5.22},{"c":5.27,"h":5.27,"l":5.27,"n":3,"o":5.27,"t":"2026-10-19T12:50:00Z","v":501,"vw":5.27},{"c":5.28,"h":5.28,"l":5.28,"n":3,"o":5.28,"t":"2026-10-19T13:25:00Z","v":201,"vw":5.28},{"c":5.32,"h":5.32,"l":5.255,"n":392,"o":5.27,"t":"2026-10-19T13:30:00Z","v":460177,"vw":5.282697},{"c":5.335,"h":5.34,"l":5.315,"n":262,"o":5.3199,"t":"2026-10-19T13:35:00Z","v":200626,"vw":5.326257},{"c":5.335,"h":5.335,"l":5.315,"n":239,"o":5.33,"t":"2026-10-19T13:40:00Z","v":255512,"vw":5.323785},{"c":5.374,"h":5.38,"l":5.335,"n":254,"o":5.335,"t":"2026-10-19T13:45:00Z","v":192946,"vw":5.356341},{"c":5.365,"h":5.3799,"l":5.355,"n":334,"o":5.375,"t":"2026-10-19T13:50:00Z","v":340419,"vw":5.363235},{"c":5.358,"h":5.375,"l":5.3526,"n":298,"o":5.365,"t":"2026-10-19T13:55:00Z","v":376630,"vw":5.361796},{"c":5.345,"h":5.38,"l":5.345,"n":315,"o":5.3536,"t":"2026-10-19T14:00:00Z","v":235471,"vw":5.361338},{"c":5.35,"h":5.36,"l":5.34,"n":271,"o":5.345,"t":"2026-10-19T14:05:00Z","v":231740,"vw":5.349637},{"c":5.315,"h":5.345,"l":5.31,"n":309,"o":5.345,"t":"2026-10-19T14:10:00Z","v":222852,"vw":5.327494},{"c":5.31,"h":5.325,"l":5.31,"n":256,"o":5.3199,"t":"2026-10-19T14:15:00Z","v":262661,"vw":5.319319},{"c":5.32,"h":5.325,"l":5.31,"n":183,"o":5.31,"t":"2026-10-19T14:20:00Z","v":128707,"vw":5.319866},{"c":5.325,"h":5.34,"l":5.315,"n":270,"o":5.32,"t":"2026-10-19T14:25:00Z","v":477064,"vw":5.326561},{"c":5.33,"h":5.34,"l":5.325,"n":194,"o":5.325,"t":"2026-10-19T14:30:00Z","v":175587,"vw":5.333451},{"c":5.3157,"h":5.331,"l":5.31,"n":367,"o":5.3301,"t":"2026-10-19T14:35:00Z","v":433828,"vw":5.326503},{"c":5.3092,"h":5.3199,"l":5.3,"n":145,"o":5.3151,"t":"2026-10-19T14:40:00Z","v":110781,"vw":5.31148},{"c":5.3,"h":5.315,"l":5.295,"n":284,"o":5.305,"t":"2026-10-19T14:45:00Z","v":265427,"vw":5.305247},{"c":5.3,"h":5.3099,"l":5.29,"n":158,"o":5.3,"t":"2026-10-19T14:50:00Z","v":90698,"vw":5.298586},{"c":5.3026,"h":5.31,"l":5.29,"n":375,"o":5.305,"t":"2026-10-19T14:55:00Z","v":340508,"vw":5.300043},{"c":5.3,"h":5.306,"l":5.295,"n":276,"o":5.3001,"t":"2026-10-19T15:00:00Z","v":284952,"vw":5.29993},{"c":5.295,"h":5.3,"l":5.2901,"n":124,"o":5.3,"t":"2026-10-19T15:05:00Z","v":118974,"vw":5.297246},{"c":5.2922,"h":5.3,"l":5.29,"n":152,"o":5.295,"t":"2026-10-19T15:10:00Z","v":91786,"vw":5.291511},{"c":5.305,"h":5.31,"l":5.29,"n":245,"o":5.295,"t":"2026-10-19T15:15:00Z","v":263962,"vw":5.302295},{"c":5.31,"h":5.32,"l":5.305,"n":241,"o":5.305,"t":"2026-10-19T15:20:00Z","v":333420,"vw":5.309946},{"c":5.315,"h":5.32,"l":5.31,"n":66,"o":5.31,"t":"2026-10-19T15:25:00Z","v":25110,"vw":5.317655},{"c":5.335,"h":5.335,"l":5.315,"n":316,"o":5.315,"t":"2026-10-19T15:30:00Z","v":395605,"vw":5.327713},{"c":5.335,"h":5.34,"l":5.334,"n":95,"o":5.335,"t":"2026-10-19T15:35:00Z","v":67941,"vw":5.337809},{"c":5.345,"h":5.35,"l":5.335,"n":131,"o":5.335,"t":"2026-10-19T15:40:00Z","v":110756,"vw":5.342864},{"c":5.34,"h":5.35,"l":5.34,"n":192,"o":5.35,"t":"2026-10-19T15:45:00Z","v":111888,"vw":5.346374},{"c":5.3476,"h":5.35,"l":5.34,"n":166,"o":5.3401,"t":"2026-10-19T15:50:00Z","v":97667,"vw":5.342478},{"c":5.345,"h":5.35,"l":5.335,"n":307,"o":5.35,"t":"2026-10-19T15:55:00Z","v":273896,"vw":5.340824},{"c":5.351,"h":5.36,"l":5.345,"n":151,"o":5.3499,"t":"2026-10-19T16:00:00Z","v":166467,"vw":5.352147},{"c":5.34,"h":5.3539,"l":5.3301,"n":204,"o":5.3539,"t":"2026-10-19T16:05:00Z","v":211607,"vw":5.34179},{"c":5.3524,"h":5.355,"l":5.3401,"n":154,"o":5.3477,"t":"2026-10-19T16:10:00Z","v":185073,"vw":5.349144},{"c":5.3501,"h":5.3599,"l":5.35,"n":257,"o":5.3558,"t":"2026-10-19T16:15:00Z","v":426224,"vw":5.350788},{"c":5.35,"h":5.36,"l":5.35,"n":81,"o":5.35,"t":"2026-10-19T16:20:00Z","v":100187,"vw":5.35114},{"c":5.355,"h":5.36,"l":5.35,"n":94,"o":5.355,"t":"2026-10-19T16:25:00Z","v":42674,"vw":5.352781},{"c":5.355,"h":5.37,"l":5.3401,"n":483,"o":5.36,"t":"2026-10-19T16:30:00Z","v":683539,"vw":5.353608},{"c":5.35,"h":5.36,"l":5.35,"n":53,"o":5.355,"t":"2026-10-19T16:35:00Z","v":19555,"vw":5.35552},{"c":5.355,"h":5.355,"l":5.35,"n":73,"o":5.35,"t":"2026-10-19T16:40:00Z","v":11555,"vw":5.352586},{"c":5.355,"h":5.36,"l":5.35,"n":102,"o":5.355,"t":"2026-10-19T16:45:00Z","v":38876,"vw":5.353128},{"c":5.355,"h":5.36,"l":5.35,"n":81,"o":5.35,"t":"2026-10-19T16:50:00Z","v":45547,"vw":5.356035},{"c":5.365,"h":5.365,"l":5.35,"n":167,"o":5.355,"t":"2026-10-19T16:55:00Z","v":160884,"vw":5.359667},{"c":5.3801,"h":5.386,"l":5.36,"n":464,"o":5.365,"t":"2026-10-19T17:00:00Z","v":624791,"vw":5.377406},{"c":5.38,"h":5.3878,"l":5.38,"n":281,"o":5.38,"t":"2026-10-19T17:05:00Z","v":600503,"vw":5.380561},{"c":5.405,"h":5.405,"l":5.385,"n":279,"o":5.385,"t":"2026-10-19T17:10:00Z","v":239087,"vw":5.397089},{"c":5.39,"h":5.41,"l":5.385,"n":554,"o":5.405,"t":"2026-10-19T17:15:00Z","v":790549,"vw":5.395733},{"c":5.3901,"h":5.3999,"l":5.3801,"n":418,"o":5.385,"t":"2026-10-19T17:20:00Z","v":599962,"vw":5.389924},{"c":5.395,"h":5.3976,"l":5.385,"n":267,"o":5.395,"t":"2026-10-19T17:25:00Z","v":292606,"vw":5.391211},{"c":5.395,"h":5.3976,"l":5.385,"n":299,"o":5.3976,"t":"2026-10-19T17:30:00Z","v":392629,"vw":5.39029},{"c":5.405,"h":5.4099,"l":5.39,"n":183,"o":5.39,"t":"2026-10-19T17:35:00Z","v":198475,"vw":5.398258},{"c":5.4108,"h":5.4199,"l":5.395,"n":431,"o":5.405,"t":"2026-10-19T17:40:00Z","v":483969,"vw":5.402802},{"c":5.44,"h":5.45,"l":5.41,"n":426,"o":5.4101,"t":"2026-10-19T17:45:00Z","v":666572,"vw":5.431338},{"c":5.4343,"h":5.4452,"l":5.43,"n":198,"o":5.4412,"t":"2026-10-19T17:50:00Z","v":135513,"vw":5.440118},{"c":5.43,"h":5.44,"l":5.43,"n":199,"o":5.43,"t":"2026-10-19T17:55:00Z","v":171717,"vw":5.430957},{"c":5.435,"h":5.44,"l":5.43,"n":157,"o":5.43,"t":"2026-10-19T18:00:00Z","v":67560,"vw":5.431037},{"c":5.435,"h":5.44,"l":5.43,"n":217,"o":5.43,"t":"2026-10-19T18:05:00Z","v":112844,"vw":5.432101},{"c":5.4308,"h":5.4377,"l":5.42,"n":414,"o":5.435,"t":"2026-10-19T18:10:00Z","v":462375,"vw":5.430127},{"c":5.425,"h":5.44,"l":5.425,"n":167,"o":5.4318,"t":"2026-10-19T18:15:00Z","v":115800,"vw":5.430651},{"c":5.42,"h":5.43,"l":5.42,"n":149,"o":5.425,"t":"2026-10-19T18:20:00Z","v":51614,"vw":5.421261},{"c":5.4026,"h":5.4279,"l":5.4,"n":314,"o":5.42,"t":"2026-10-19T18:25:00Z","v":259340,"vw":5.417163},{"c":5.405,"h":5.41,"l":5.4,"n":128,"o":5.4,"t":"2026-10-19T18:30:00Z","v":51158,"vw":5.404326},{"c":5.405,"h":5.41,"l":5.4,"n":132,"o":5.4,"t":"2026-10-19T18:35:00Z","v":41351,"vw":5.404601},{"c":5.425,"h":5.4299,"l":5.405,"n":307,"o":5.405,"t":"2026-10-19T18:40:00Z","v":266356,"vw":5.416437},{"c":5.425,"h":5.4263,"l":5.4201,"n":110,"o":5.425,"t":"2026-10-19T18:45:00Z","v":21621,"vw":5.425301},{"c":5.4227,"h":5.4361,"l":5.4201,"n":277,"o":5.425,"t":"2026-10-19T18:50:00Z","v":275140,"vw":5.429195},{"c":5.44,"h":5.44,"l":5.424,"n":262,"o":5.43,"t":"2026-10-19T18:55:00Z","v":259600,"vw":5.430413},{"c":5.4412,"h":5.45,"l":5.435,"n":276,"o":5.435,"t":"2026-10-19T19:00:00Z","v":365287,"vw":5.44125},{"c":5.435,"h":5.45,"l":5.43,"n":263,"o":5.445,"t":"2026-10-19T19:05:00Z","v":125546,"vw":5.439678},{"c":5.425,"h":5.4374,"l":5.42,"n":266,"o":5.4324,"t":"2026-10-19T19:10:00Z","v":286105,"vw":5.431207},{"c":5.415,"h":5.4251,"l":5.41,"n":341,"o":5.42,"t":"2026-10-19T19:15:00Z","v":234719,"vw":5.419074},{"c":5.41,"h":5.416,"l":5.405,"n":303,"o":5.41,"t":"2026-10-19T19:20:00Z","v":235374,"vw":5.410095},{"c":5.415,"h":5.42,"l":5.41,"n":167,"o":5.41,"t":"2026-10-19T19:25:00Z","v":156406,"vw":5.41831},{"c":5.4137,"h":5.4182,"l":5.4,"n":489,"o":5.41,"t":"2026-10-19T19:30:00Z","v":604434,"vw":5.41012},{"c":5.4251,"h":5.4265,"l":5.41,"n":249,"o":5.415,"t":"2026-10-19T19:35:00Z","v":284561,"vw":5.419932},{"c":5.425,"h":5.43,"l":5.42,"n":234,"o":5.425,"t":"2026-10-19T19:40:00Z","v":56116,"vw":5.42494},{"c":5.425,"h":5.43,"l":5.42,"n":289,"o":5.425,"t":"2026-10-19T19:45:00Z","v":193941,"vw":5.426192},{"c":5.425,"h":5.43,"l":5.42,"n":347,"o":5.425,"t":"2026-10-19T19:50:00Z","v":147820,"vw":5.425946},{"c":5.41,"h":5.43,"l":5.4,"n":1407,"o":5.4201,"t":"2026-10-19T19:55:00Z","v":1020289,"vw":5.413731},{"c":5.43,"h":5.43,"l":5.4,"n":52,"o":5.4,"t":"2026-10-19T20:00:00Z","v":340832,"vw":5.400202},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-19T20:55:00Z","v":100,"vw":5.37},{"c":5.3594,"h":5.3594,"l":5.3594,"n":1,"o":5.3594,"t":"2026-10-19T21:10:00Z","v":1700,"vw":5.3594},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-19T21:15:00Z","v":100,"vw":5.39},{"c":5.4162,"h":5.4471,"l":5.4162,"n":2,"o":5.4471,"t":"2026-10-19T22:40:00Z","v":200,"vw":5.43165},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-19T23:50:00Z","v":500,"vw":5.45},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-20T08:00:00Z","v":593,"vw":5.44},{"c":5.45,"h":5.45,"l":5.42,"n":2,"o":5.42,"t":"2026-10-20T09:35:00Z","v":1250,"vw":5.444},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-20T10:20:00Z","v":582,"vw":5.45},{"c":5.47,"h":5.47,"l":5.47,"n":10,"o":5.47,"t":"2026-10-20T11:00:00Z","v":5184,"vw":5.47},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-20T11:15:00Z","v":100,"vw":5.49},{"c":5.4977,"h":5.4977,"l":5.4977,"n":1,"o":5.4977,"t":"2026-10-20T11:35:00Z","v":1500,"vw":5.4977},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-20T11:55:00Z","v":1500,"vw":5.49},{"c":5.4994,"h":5.4994,"l":5.4994,"n":1,"o":5.4994,"t":"2026-10-20T12:00:00Z","v":2000,"vw":5.4994},{"c":5.5,"h":5.5,"l":5.5,"n":3,"o":5.5,"t":"2026-10-20T12:10:00Z","v":1208,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-20T12:20:00Z","v":500,"vw":5.5},{"c":5.5,"h":5.5,"l":5.4975,"n":2,"o":5.4975,"t":"2026-10-20T12:25:00Z","v":1000,"vw":5.49875},{"c":5.4955,"h":5.4955,"l":5.4955,"n":1,"o":5.4955,"t":"2026-10-20T12:35:00Z","v":100,"vw":5.4955},{"c":5.4992,"h":5.4992,"l":5.4992,"n":1,"o":5.4992,"t":"2026-10-20T12:40:00Z","v":2000,"vw":5.4992},{"c":5.49,"h":5.5,"l":5.49,"n":2,"o":5.5,"t":"2026-10-20T12:45:00Z","v":1500,"vw":5.496667},{"c":5.475,"h":5.475,"l":5.475,"n":4,"o":5.475,"t":"2026-10-20T13:20:00Z","v":774,"vw":5.475},{"c":5.4887,"h":5.4887,"l":5.4854,"n":3,"o":5.4854,"t":"2026-10-20T13:25:00Z","v":2001,"vw":5.487875},{"c":5.4474,"h":5.485,"l":5.435,"n":335,"o":5.47,"t":"2026-10-20T13:30:00Z","v":324172,"vw":5.466591},{"c":5.365,"h":5.45,"l":5.36,"n":270,"o":5.45,"t":"2026-10-20T13:35:00Z","v":266213,"vw":5.38778},{"c":5.35,"h":5.3933,"l":5.335,"n":288,"o":5.37,"t":"2026-10-20T13:40:00Z","v":353181,"vw":5.363655},{"c":5.355,"h":5.36,"l":5.33,"n":356,"o":5.35,"t":"2026-10-20T13:45:00Z","v":504744,"vw":5.346396},{"c":5.36,"h":5.37,"l":5.33,"n":305,"o":5.35,"t":"2026-10-20T13:50:00Z","v":239183,"vw":5.351973},{"c":5.3786,"h":5.3877,"l":5.355,"n":167,"o":5.36,"t":"2026-10-20T13:55:00Z","v":163359,"vw":5.374361},{"c":5.34,"h":5.38,"l":5.34,"n":294,"o":5.375,"t":"2026-10-20T14:00:00Z","v":317125,"vw":5.368294},{"c":5.3501,"h":5.365,"l":5.3401,"n":262,"o":5.35,"t":"2026-10-20T14:05:00Z","v":325567,"vw":5.354456},{"c":5.361,"h":5.38,"l":5.3401,"n":235,"o":5.351,"t":"2026-10-20T14:10:00Z","v":260561,"vw":5.36256},{"c":5.325,"h":5.365,"l":5.325,"n":234,"o":5.365,"t":"2026-10-20T14:15:00Z","v":226290,"vw":5.345564},{"c":5.305,"h":5.34,"l":5.3029,"n":344,"o":5.32,"t":"2026-10-20T14:20:00Z","v":290285,"vw":5.319432},{"c":5.265,"h":5.31,"l":5.26,"n":414,"o":5.305,"t":"2026-10-20T14:25:00Z","v":571708,"vw":5.290067},{"c":5.285,"h":5.29,"l":5.255,"n":495,"o":5.26,"t":"2026-10-20T14:30:00Z","v":656344,"vw":5.271532},{"c":5.275,"h":5.2877,"l":5.265,"n":373,"o":5.28,"t":"2026-10-20T14:35:00Z","v":359752,"vw":5.275787},{"c":5.24,"h":5.285,"l":5.2303,"n":472,"o":5.28,"t":"2026-10-20T14:40:00Z","v":540203,"vw":5.261422},{"c":5.295,"h":5.2964,"l":5.23,"n":414,"o":5.2399,"t":"2026-10-20T14:45:00Z","v":550319,"vw":5.258193},{"c":5.28,"h":5.29,"l":5.27,"n":333,"o":5.29,"t":"2026-10-20T14:50:00Z","v":420975,"vw":5.280078},{"c":5.29,"h":5.2977,"l":5.2701,"n":368,"o":5.28,"t":"2026-10-20T14:55:00Z","v":375732,"vw":5.281646},{"c":5.3122,"h":5.32,"l":5.291,"n":251,"o":5.295,"t":"2026-10-20T15:00:00Z","v":255188,"vw":5.307963},{"c":5.315,"h":5.32,"l":5.31,"n":162,"o":5.3122,"t":"2026-10-20T15:05:00Z","v":99271,"vw":5.314322},{"c":5.33,"h":5.34,"l":5.31,"n":653,"o":5.315,"t":"2026-10-20T15:10:00Z","v":799054,"vw":5.326},{"c":5.3501,"h":5.36,"l":5.32,"n":252,"o":5.3222,"t":"2026-10-20T15:15:00Z","v":322033,"vw":5.341662},{"c":5.353,"h":5.36,"l":5.34,"n":371,"o":5.3501,"t":"2026-10-20T15:20:00Z","v":466798,"vw":5.350712},{"c":5.35,"h":5.355,"l":5.345,"n":176,"o":5.35,"t":"2026-10-20T15:25:00Z","v":130897,"vw":5.349946},{"c":5.35,"h":5.355,"l":5.3426,"n":173,"o":5.355,"t":"2026-10-20T15:30:00Z","v":119635,"vw":5.349959},{"c":5.329,"h":5.3551,"l":5.325,"n":492,"o":5.345,"t":"2026-10-20T15:35:00Z","v":528361,"vw":5.341037},{"c":5.325,"h":5.335,"l":5.32,"n":278,"o":5.325,"t":"2026-10-20T15:40:00Z","v":260086,"vw":5.328506},{"c":5.335,"h":5.3377,"l":5.325,"n":191,"o":5.325,"t":"2026-10-20T15:45:00Z","v":136832,"vw":5.331267},{"c":5.335,"h":5.34,"l":5.315,"n":359,"o":5.335,"t":"2026-10-20T15:50:00Z","v":390362,"vw":5.32557},{"c":5.339,"h":5.34,"l":5.3301,"n":154,"o":5.335,"t":"2026-10-20T15:55:00Z","v":156480,"vw":5.338641},{"c":5.3401,"h":5.345,"l":5.335,"n":284,"o":5.335,"t":"2026-10-20T16:00:00Z","v":214617,"vw":5.341491},{"c":5.335,"h":5.345,"l":5.335,"n":151,"o":5.34,"t":"2026-10-20T16:05:00Z","v":101389,"vw":5.339199},{"c":5.345,"h":5.35,"l":5.335,"n":154,"o":5.335,"t":"2026-10-20T16:10:00Z","v":148983,"vw":5.343087},{"c":5.35,"h":5.3599,"l":5.344,"n":263,"o":5.345,"t":"2026-10-20T16:15:00Z","v":214692,"vw":5.350458},{"c":5.355,"h":5.36,"l":5.35,"n":122,"o":5.35,"t":"2026-10-20T16:20:00Z","v":44777,"vw":5.350929},{"c":5.35,"h":5.36,"l":5.35,"n":125,"o":5.355,"t":"2026-10-20T16:25:00Z","v":30157,"vw":5.353238},{"c":5.35,"h":5.36,"l":5.35,"n":112,"o":5.355,"t":"2026-10-20T16:30:00Z","v":22468,"vw":5.357249},{"c":5.36,"h":5.36,"l":5.35,"n":99,"o":5.355,"t":"2026-10-20T16:35:00Z","v":20663,"vw":5.356367},{"c":5.365,"h":5.365,"l":5.35,"n":202,"o":5.36,"t":"2026-10-20T16:40:00Z","v":148947,"vw":5.358241},{"c":5.365,"h":5.365,"l":5.36,"n":135,"o":5.365,"t":"2026-10-20T16:45:00Z","v":21142,"vw":5.36378},{"c":5.355,"h":5.365,"l":5.35,"n":215,"o":5.365,"t":"2026-10-20T16:50:00Z","v":222919,"vw":5.358588},{"c":5.3462,"h":5.3557,"l":5.3401,"n":152,"o":5.3524,"t":"2026-10-20T16:55:00Z","v":94148,"vw":5.348954},{"c":5.3395,"h":5.345,"l":5.33,"n":451,"o":5.345,"t":"2026-10-20T17:00:00Z","v":846845,"vw":5.339544},{"c":5.335,"h":5.34,"l":5.33,"n":111,"o":5.34,"t":"2026-10-20T17:05:00Z","v":68554,"vw":5.336113},{"c":5.335,"h":5.345,"l":5.33,"n":195,"o":5.335,"t":"2026-10-20T17:10:00Z","v":202507,"vw":5.340145},{"c":5.345,"h":5.345,"l":5.3321,"n":125,"o":5.335,"t":"2026-10-20T17:15:00Z","v":81275,"vw":5.338629},{"c":5.3401,"h":5.35,"l":5.33,"n":547,"o":5.345,"t":"2026-10-20T17:20:00Z","v":1062616,"vw":5.339864},{"c":5.3412,"h":5.346,"l":5.34,"n":216,"o":5.3424,"t":"2026-10-20T17:25:00Z","v":302548,"vw":5.340729},{"c":5.34,"h":5.35,"l":5.34,"n":353,"o":5.34,"t":"2026-10-20T17:30:00Z","v":597634,"vw":5.340446},{"c":5.34,"h":5.345,"l":5.34,"n":97,"o":5.345,"t":"2026-10-20T17:35:00Z","v":21066,"vw":5.341249},{"c":5.33,"h":5.345,"l":5.33,"n":179,"o":5.345,"t":"2026-10-20T17:40:00Z","v":111925,"vw":5.339022},{"c":5.355,"h":5.36,"l":5.33,"n":242,"o":5.335,"t":"2026-10-20T17:45:00Z","v":328383,"vw":5.343317},{"c":5.355,"h":5.365,"l":5.35,"n":162,"o":5.355,"t":"2026-10-20T17:50:00Z","v":231091,"vw":5.359875},{"c":5.365,"h":5.3652,"l":5.3524,"n":209,"o":5.36,"t":"2026-10-20T17:55:00Z","v":215444,"vw":5.360546},{"c":5.365,"h":5.3652,"l":5.355,"n":151,"o":5.36,"t":"2026-10-20T18:00:00Z","v":126176,"vw":5.360146},{"c":5.38,"h":5.3885,"l":5.365,"n":241,"o":5.365,"t":"2026-10-20T18:05:00Z","v":255863,"vw":5.373472},{"c":5.38,"h":5.3893,"l":5.37,"n":438,"o":5.38,"t":"2026-10-20T18:10:00Z","v":690639,"vw":5.379593},{"c":5.37,"h":5.3799,"l":5.37,"n":132,"o":5.375,"t":"2026-10-20T18:15:00Z","v":108252,"vw":5.37101},{"c":5.365,"h":5.37,"l":5.3628,"n":132,"o":5.3686,"t":"2026-10-20T18:20:00Z","v":135643,"vw":5.367764},{"c":5.36,"h":5.37,"l":5.36,"n":161,"o":5.365,"t":"2026-10-20T18:25:00Z","v":86181,"vw":5.36287},{"c":5.36,"h":5.365,"l":5.36,"n":152,"o":5.361,"t":"2026-10-20T18:30:00Z","v":46764,"vw":5.360819},{"c":5.3674,"h":5.3674,"l":5.355,"n":168,"o":5.36,"t":"2026-10-20T18:35:00Z","v":183769,"vw":5.360098},{"c":5.37,"h":5.375,"l":5.3601,"n":290,"o":5.365,"t":"2026-10-20T18:40:00Z","v":320729,"vw":5.36968},{"c":5.365,"h":5.38,"l":5.36,"n":271,"o":5.37,"t":"2026-10-20T18:45:00Z","v":325198,"vw":5.369876},{"c":5.37,"h":5.37,"l":5.36,"n":201,"o":5.37,"t":"2026-10-20T18:50:00Z","v":243578,"vw":5.36911},{"c":5.375,"h":5.38,"l":5.36,"n":317,"o":5.369,"t":"2026-10-20T18:55:00Z","v":338828,"vw":5.37159},{"c":5.3678,"h":5.38,"l":5.365,"n":345,"o":5.375,"t":"2026-10-20T19:00:00Z","v":263820,"vw":5.370653},{"c":5.365,"h":5.37,"l":5.3601,"n":124,"o":5.3699,"t":"2026-10-20T19:05:00Z","v":70447,"vw":5.368547},{"c":5.365,"h":5.38,"l":5.36,"n":419,"o":5.37,"t":"2026-10-20T19:10:00Z","v":364539,"vw":5.370619},{"c":5.36,"h":5.365,"l":5.355,"n":210,"o":5.36,"t":"2026-10-20T19:15:00Z","v":191970,"vw":5.360272},{"c":5.35,"h":5.3612,"l":5.35,"n":232,"o":5.36,"t":"2026-10-20T19:20:00Z","v":139104,"vw":5.358668},{"c":5.3608,"h":5.3652,"l":5.35,"n":303,"o":5.35,"t":"2026-10-20T19:25:00Z","v":152739,"vw":5.359164},{"c":5.355,"h":5.37,"l":5.3501,"n":341,"o":5.3638,"t":"2026-10-20T19:30:00Z","v":500759,"vw":5.360115},{"c":5.36,"h":5.3676,"l":5.3501,"n":267,"o":5.355,"t":"2026-10-20T19:35:00Z","v":288265,"vw":5.359648},{"c":5.3612,"h":5.365,"l":5.36,"n":223,"o":5.36,"t":"2026-10-20T19:40:00Z","v":114353,"vw":5.360398},{"c":5.37,"h":5.38,"l":5.355,"n":431,"o":5.36,"t":"2026-10-20T19:45:00Z","v":413700,"vw":5.364303},{"c":5.365,"h":5.375,"l":5.36,"n":418,"o":5.375,"t":"2026-10-20T19:50:00Z","v":345208,"vw":5.369822},{"c":5.38,"h":5.39,"l":5.36,"n":1383,"o":5.365,"t":"2026-10-20T19:55:00Z","v":750874,"vw":5.372881},{"c":5.355,"h":5.37,"l":5.355,"n":25,"o":5.37,"t":"2026-10-20T20:00:00Z","v":379465,"vw":5.369741},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-20T20:10:00Z","v":290,"vw":5.38},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-20T20:45:00Z","v":400,"vw":5.27},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-20T21:40:00Z","v":400,"vw":5.39},{"c":5.3003,"h":5.3003,"l":5.3003,"n":1,"o":5.3003,"t":"2026-10-20T22:25:00Z","v":100,"vw":5.3003},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-20T22:35:00Z","v":125,"vw":5.38},{"c":5.36,"h":5.37,"l":5.36,"n":6,"o":5.37,"t":"2026-10-21T11:05:00Z","v":551,"vw":5.364833},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-21T12:50:00Z","v":200,"vw":5.38},{"c":5.34,"h":5.34,"l":5.34,"n":9,"o":5.34,"t":"2026-10-21T13:00:00Z","v":466,"vw":5.34},{"c":5.33,"h":5.33,"l":5.33,"n":3,"o":5.33,"t":"2026-10-21T13:20:00Z","v":1000,"vw":5.33},{"c":5.36,"h":5.365,"l":5.34,"n":319,"o":5.34,"t":"2026-10-21T13:30:00Z","v":387411,"vw":5.35261},{"c":5.3163,"h":5.3615,"l":5.3134,"n":197,"o":5.3615,"t":"2026-10-21T13:35:00Z","v":190476,"vw":5.334929},{"c":5.2921,"h":5.32,"l":5.285,"n":202,"o":5.31,"t":"2026-10-21T13:40:00Z","v":222949,"vw":5.298817},{"c":5.285,"h":5.2999,"l":5.265,"n":187,"o":5.295,"t":"2026-10-21T13:45:00Z","v":166429,"vw":5.280971},{"c":5.295,"h":5.3,"l":5.28,"n":204,"o":5.285,"t":"2026-10-21T13:50:00Z","v":263524,"vw":5.288203},{"c":5.3099,"h":5.31,"l":5.28,"n":161,"o":5.29,"t":"2026-10-21T13:55:00Z","v":194420,"vw":5.291967},{"c":5.33,"h":5.3388,"l":5.3,"n":188,"o":5.3,"t":"2026-10-21T14:00:00Z","v":206696,"vw":5.317923},{"c":5.362,"h":5.365,"l":5.33,"n":165,"o":5.34,"t":"2026-10-21T14:05:00Z","v":112113,"vw":5.345722},{"c":5.365,"h":5.37,"l":5.3599,"n":219,"o":5.36,"t":"2026-10-21T14:10:00Z","v":238289,"vw":5.365715},{"c":5.385,"h":5.39,"l":5.355,"n":234,"o":5.365,"t":"2026-10-21T14:15:00Z","v":219586,"vw":5.366853},{"c":5.395,"h":5.395,"l":5.38,"n":116,"o":5.385,"t":"2026-10-21T14:20:00Z","v":125321,"vw":5.384831},{"c":5.383,"h":5.4,"l":5.38,"n":244,"o":5.395,"t":"2026-10-21T14:25:00Z","v":431950,"vw":5.391417},{"c":5.3824,"h":5.39,"l":5.3675,"n":170,"o":5.38,"t":"2026-10-21T14:30:00Z","v":205475,"vw":5.381943},{"c":5.385,"h":5.405,"l":5.38,"n":286,"o":5.38,"t":"2026-10-21T14:35:00Z","v":281185,"vw":5.394409},{"c":5.36,"h":5.385,"l":5.36,"n":202,"o":5.3826,"t":"2026-10-21T14:40:00Z","v":178645,"vw":5.37469},{"c":5.375,"h":5.375,"l":5.36,"n":95,"o":5.36,"t":"2026-10-21T14:45:00Z","v":65252,"vw":5.369738},{"c":5.375,"h":5.375,"l":5.37,"n":76,"o":5.375,"t":"2026-10-21T14:50:00Z","v":27436,"vw":5.374861},{"c":5.375,"h":5.38,"l":5.37,"n":120,"o":5.38,"t":"2026-10-21T14:55:00Z","v":105358,"vw":5.377604},{"c":5.375,"h":5.38,"l":5.37,"n":158,"o":5.37,"t":"2026-10-21T15:00:00Z","v":107556,"vw":5.373144},{"c":5.375,"h":5.3777,"l":5.3601,"n":168,"o":5.3777,"t":"2026-10-21T15:05:00Z","v":148654,"vw":5.370563},{"c":5.37,"h":5.375,"l":5.365,"n":156,"o":5.375,"t":"2026-10-21T15:10:00Z","v":82861,"vw":5.370654},{"c":5.37,"h":5.375,"l":5.3684,"n":232,"o":5.375,"t":"2026-10-21T15:15:00Z","v":208147,"vw":5.370846},{"c":5.381,"h":5.3864,"l":5.3601,"n":143,"o":5.37,"t":"2026-10-21T15:20:00Z","v":123772,"vw":5.374881},{"c":5.35,"h":5.38,"l":5.345,"n":346,"o":5.38,"t":"2026-10-21T15:25:00Z","v":396444,"vw":5.367265},{"c":5.3507,"h":5.36,"l":5.34,"n":234,"o":5.35,"t":"2026-10-21T15:30:00Z","v":249210,"vw":5.349937},{"c":5.3401,"h":5.35,"l":5.3323,"n":357,"o":5.35,"t":"2026-10-21T15:35:00Z","v":338806,"vw":5.344342},{"c":5.37,"h":5.3777,"l":5.345,"n":339,"o":5.35,"t":"2026-10-21T15:40:00Z","v":375525,"vw":5.362011},{"c":5.375,"h":5.38,"l":5.37,"n":127,"o":5.37,"t":"2026-10-21T15:45:00Z","v":87102,"vw":5.372617},{"c":5.375,"h":5.38,"l":5.3602,"n":254,"o":5.375,"t":"2026-10-21T15:50:00Z","v":198294,"vw":5.37055},{"c":5.3698,"h":5.3774,"l":5.365,"n":178,"o":5.375,"t":"2026-10-21T15:55:00Z","v":156500,"vw":5.369621},{"c":5.3726,"h":5.3778,"l":5.36,"n":105,"o":5.3676,"t":"2026-10-21T16:00:00Z","v":108083,"vw":5.371162},{"c":5.3723,"h":5.375,"l":5.36,"n":229,"o":5.375,"t":"2026-10-21T16:05:00Z","v":407836,"vw":5.370278},{"c":5.38,"h":5.38,"l":5.3723,"n":59,"o":5.375,"t":"2026-10-21T16:10:00Z","v":20684,"vw":5.376539},{"c":5.375,"h":5.38,"l":5.375,"n":251,"o":5.38,"t":"2026-10-21T16:15:00Z","v":302020,"vw":5.378661},{"c":5.375,"h":5.3851,"l":5.3723,"n":332,"o":5.3777,"t":"2026-10-21T16:20:00Z","v":291581,"vw":5.380029},{"c":5.385,"h":5.385,"l":5.375,"n":112,"o":5.375,"t":"2026-10-21T16:25:00Z","v":73498,"vw":5.380322},{"c":5.375,"h":5.385,"l":5.375,"n":114,"o":5.385,"t":"2026-10-21T16:30:00Z","v":59921,"vw":5.379925},{"c":5.33,"h":5.375,"l":5.32,"n":468,"o":5.375,"t":"2026-10-21T16:35:00Z","v":511238,"vw":5.354087},{"c":5.345,"h":5.3577,"l":5.32,"n":365,"o":5.33,"t":"2026-10-21T16:40:00Z","v":498562,"vw":5.342339},{"c":5.355,"h":5.355,"l":5.339,"n":231,"o":5.34,"t":"2026-10-21T16:45:00Z","v":292894,"vw":5.344034},{"c":5.365,"h":5.37,"l":5.35,"n":112,"o":5.35,"t":"2026-10-21T16:50:00Z","v":72237,"vw":5.35988},{"c":5.365,"h":5.37,"l":5.3629,"n":92,"o":5.37,"t":"2026-10-21T16:55:00Z","v":55587,"vw":5.367577},{"c":5.355,"h":5.365,"l":5.35,"n":251,"o":5.365,"t":"2026-10-21T17:00:00Z","v":227336,"vw":5.359082},{"c":5.345,"h":5.355,"l":5.34,"n":182,"o":5.355,"t":"2026-10-21T17:05:00Z","v":216939,"vw":5.349795},{"c":5.3598,"h":5.36,"l":5.345,"n":127,"o":5.345,"t":"2026-10-21T17:10:00Z","v":133280,"vw":5.352112},{"c":5.365,"h":5.3681,"l":5.35,"n":295,"o":5.355,"t":"2026-10-21T17:15:00Z","v":577152,"vw":5.360022},{"c":5.375,"h":5.375,"l":5.365,"n":90,"o":5.365,"t":"2026-10-21T17:20:00Z","v":103521,"vw":5.369939},{"c":5.38,"h":5.385,"l":5.3701,"n":202,"o":5.375,"t":"2026-10-21T17:25:00Z","v":208958,"vw":5.379658},{"c":5.3824,"h":5.385,"l":5.3735,"n":276,"o":5.38,"t":"2026-10-21T17:30:00Z","v":289528,"vw":5.379962},{"c":5.3801,"h":5.39,"l":5.38,"n":57,"o":5.385,"t":"2026-10-21T17:35:00Z","v":52990,"vw":5.384342},{"c":5.38,"h":5.385,"l":5.375,"n":224,"o":5.385,"t":"2026-10-21T17:40:00Z","v":258833,"vw":5.380176},{"c":5.3623,"h":5.38,"l":5.36,"n":153,"o":5.38,"t":"2026-10-21T17:45:00Z","v":196357,"vw":5.369546},{"c":5.365,"h":5.365,"l":5.36,"n":90,"o":5.3609,"t":"2026-10-21T17:50:00Z","v":36470,"vw":5.36083},{"c":5.3799,"h":5.38,"l":5.365,"n":215,"o":5.37,"t":"2026-10-21T17:55:00Z","v":177953,"vw":5.375785},{"c":5.39,"h":5.39,"l":5.3799,"n":279,"o":5.38,"t":"2026-10-21T18:00:00Z","v":533165,"vw":5.381161},{"c":5.39,"h":5.395,"l":5.3801,"n":437,"o":5.385,"t":"2026-10-21T18:05:00Z","v":536625,"vw":5.390141},{"c":5.395,"h":5.395,"l":5.39,"n":38,"o":5.39,"t":"2026-10-21T18:10:00Z","v":3856,"vw":5.393586},{"c":5.39,"h":5.395,"l":5.39,"n":73,"o":5.395,"t":"2026-10-21T18:15:00Z","v":49396,"vw":5.390576},{"c":5.39,"h":5.4,"l":5.38,"n":304,"o":5.395,"t":"2026-10-21T18:20:00Z","v":372148,"vw":5.389245},{"c":5.3923,"h":5.4,"l":5.385,"n":303,"o":5.39,"t":"2026-10-21T18:25:00Z","v":400501,"vw":5.390209},{"c":5.395,"h":5.4,"l":5.395,"n":56,"o":5.395,"t":"2026-10-21T18:30:00Z","v":17368,"vw":5.395659},{"c":5.395,"h":5.4,"l":5.395,"n":40,"o":5.395,"t":"2026-10-21T18:35:00Z","v":6731,"vw":5.395236},{"c":5.385,"h":5.395,"l":5.3839,"n":178,"o":5.395,"t":"2026-10-21T18:40:00Z","v":258141,"vw":5.390116},{"c":5.395,"h":5.4,"l":5.38,"n":309,"o":5.385,"t":"2026-10-21T18:45:00Z","v":439689,"vw":5.389521},{"c":5.395,"h":5.41,"l":5.395,"n":295,"o":5.395,"t":"2026-10-21T18:50:00Z","v":537547,"vw":5.399948},{"c":5.4099,"h":5.41,"l":5.395,"n":159,"o":5.395,"t":"2026-10-21T18:55:00Z","v":266779,"vw":5.403031},{"c":5.42,"h":5.42,"l":5.4015,"n":213,"o":5.405,"t":"2026-10-21T19:00:00Z","v":276311,"vw":5.41022},{"c":5.435,"h":5.435,"l":5.41,"n":233,"o":5.415,"t":"2026-10-21T19:05:00Z","v":169480,"vw":5.42233},{"c":5.4279,"h":5.435,"l":5.42,"n":277,"o":5.435,"t":"2026-10-21T19:10:00Z","v":312896,"vw":5.429676},{"c":5.415,"h":5.425,"l":5.41,"n":243,"o":5.425,"t":"2026-10-21T19:15:00Z","v":300308,"vw":5.420909},{"c":5.405,"h":5.42,"l":5.405,"n":173,"o":5.42,"t":"2026-10-21T19:20:00Z","v":130103,"vw":5.410806},{"c":5.395,"h":5.405,"l":5.39,"n":216,"o":5.4,"t":"2026-10-21T19:25:00Z","v":241743,"vw":5.39746},{"c":5.395,"h":5.395,"l":5.375,"n":388,"o":5.39,"t":"2026-10-21T19:30:00Z","v":462873,"vw":5.386375},{"c":5.41,"h":5.41,"l":5.395,"n":303,"o":5.395,"t":"2026-10-21T19:35:00Z","v":231560,"vw":5.400135},{"c":5.405,"h":5.4077,"l":5.39,"n":306,"o":5.405,"t":"2026-10-21T19:40:00Z","v":258552,"vw":5.400448},{"c":5.405,"h":5.41,"l":5.395,"n":368,"o":5.405,"t":"2026-10-21T19:45:00Z","v":385554,"vw":5.400712},{"c":5.405,"h":5.41,"l":5.395,"n":409,"o":5.405,"t":"2026-10-21T19:50:00Z","v":289609,"vw":5.400731},{"c":5.405,"h":5.41,"l":5.39,"n":1026,"o":5.405,"t":"2026-10-21T19:55:00Z","v":1033473,"vw":5.400616},{"c":5.4,"h":5.4,"l":5.4,"n":20,"o":5.4,"t":"2026-10-21T20:00:00Z","v":424866,"vw":5.4},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-21T20:15:00Z","v":180,"vw":5.36},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-21T20:20:00Z","v":110,"vw":5.4},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-21T21:05:00Z","v":149,"vw":5.36},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-21T22:10:00Z","v":700,"vw":5.38},{"c":5.3938,"h":5.3938,"l":5.3938,"n":1,"o":5.3938,"t":"2026-10-21T22:45:00Z","v":185,"vw":5.3938},{"c":5.3618,"h":5.3618,"l":5.3618,"n":1,"o":5.3618,"t":"2026-10-21T23:00:00Z","v":150,"vw":5.3618},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-21T23:55:00Z","v":100,"vw":5.4},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-22T10:45:00Z","v":100,"vw":5.45},{"c":5.48,"h":5.49,"l":5.48,"n":8,"o":5.49,"t":"2026-10-22T12:50:00Z","v":3403,"vw":5.489436},{"c":5.45,"h":5.495,"l":5.424,"n":309,"o":5.45,"t":"2026-10-22T13:30:00Z","v":245643,"vw":5.452952},{"c":5.415,"h":5.46,"l":5.415,"n":225,"o":5.45,"t":"2026-10-22T13:35:00Z","v":315893,"vw":5.450055},{"c":5.42,"h":5.435,"l":5.405,"n":252,"o":5.4199,"t":"2026-10-22T13:40:00Z","v":336522,"vw":5.420688},{"c":5.3897,"h":5.42,"l":5.385,"n":186,"o":5.42,"t":"2026-10-22T13:45:00Z","v":245145,"vw":5.398275},{"c":5.3524,"h":5.3899,"l":5.3524,"n":290,"o":5.38,"t":"2026-10-22T13:50:00Z","v":181344,"vw":5.376662},{"c":5.3683,"h":5.371,"l":5.355,"n":168,"o":5.355,"t":"2026-10-22T13:55:00Z","v":158124,"vw":5.368061},{"c":5.345,"h":5.37,"l":5.345,"n":327,"o":5.37,"t":"2026-10-22T14:00:00Z","v":371186,"vw":5.355564},{"c":5.3091,"h":5.35,"l":5.305,"n":221,"o":5.345,"t":"2026-10-22T14:05:00Z","v":178260,"vw":5.3258},{"c":5.295,"h":5.32,"l":5.295,"n":352,"o":5.305,"t":"2026-10-22T14:10:00Z","v":440822,"vw":5.304942},{"c":5.325,"h":5.34,"l":5.285,"n":335,"o":5.295,"t":"2026-10-22T14:15:00Z","v":432424,"vw":5.310554},{"c":5.2899,"h":5.3279,"l":5.285,"n":277,"o":5.3279,"t":"2026-10-22T14:20:00Z","v":282890,"vw":5.308781},{"c":5.2501,"h":5.29,"l":5.2501,"n":662,"o":5.29,"t":"2026-10-22T14:25:00Z","v":825628,"vw":5.274309},{"c":5.255,"h":5.265,"l":5.23,"n":391,"o":5.255,"t":"2026-10-22T14:30:00Z","v":496637,"vw":5.247153},{"c":5.245,"h":5.26,"l":5.24,"n":269,"o":5.26,"t":"2026-10-22T14:35:00Z","v":205877,"vw":5.249271},{"c":5.25,"h":5.26,"l":5.24,"n":311,"o":5.245,"t":"2026-10-22T14:40:00Z","v":236490,"vw":5.248948},{"c":5.24,"h":5.25,"l":5.22,"n":390,"o":5.25,"t":"2026-10-22T14:45:00Z","v":432187,"vw":5.236885},{"c":5.235,"h":5.25,"l":5.23,"n":250,"o":5.2378,"t":"2026-10-22T14:50:00Z","v":174360,"vw":5.240617},{"c":5.245,"h":5.25,"l":5.224,"n":341,"o":5.239,"t":"2026-10-22T14:55:00Z","v":430656,"vw":5.235271},{"c":5.2727,"h":5.275,"l":5.24,"n":350,"o":5.245,"t":"2026-10-22T15:00:00Z","v":399776,"vw":5.260374},{"c":5.27,"h":5.28,"l":5.26,"n":243,"o":5.27,"t":"2026-10-22T15:05:00Z","v":231972,"vw":5.268186},{"c":5.25,"h":5.261,"l":5.245,"n":303,"o":5.2609,"t":"2026-10-22T15:10:00Z","v":268826,"vw":5.253417},{"c":5.255,"h":5.2577,"l":5.23,"n":353,"o":5.25,"t":"2026-10-22T15:15:00Z","v":292543,"vw":5.243842},{"c":5.231,"h":5.255,"l":5.23,"n":361,"o":5.255,"t":"2026-10-22T15:20:00Z","v":320155,"vw":5.242706},{"c":5.2248,"h":5.231,"l":5.2,"n":500,"o":5.231,"t":"2026-10-22T15:25:00Z","v":564304,"vw":5.220122},{"c":5.2,"h":5.2226,"l":5.2,"n":359,"o":5.22,"t":"2026-10-22T15:30:00Z","v":369997,"vw":5.206681},{"c":5.205,"h":5.22,"l":5.195,"n":246,"o":5.2,"t":"2026-10-22T15:35:00Z","v":273777,"vw":5.207649},{"c":5.22,"h":5.23,"l":5.1903,"n":342,"o":5.2,"t":"2026-10-22T15:40:00Z","v":506974,"vw":5.207417},{"c":5.23,"h":5.23,"l":5.22,"n":164,"o":5.225,"t":"2026-10-22T15:45:00Z","v":121566,"vw":5.223392},{"c":5.245,"h":5.25,"l":5.23,"n":232,"o":5.23,"t":"2026-10-22T15:50:00Z","v":270150,"vw":5.239711},{"c":5.245,"h":5.26,"l":5.24,"n":295,"o":5.24,"t":"2026-10-22T15:55:00Z","v":261235,"vw":5.248709},{"c":5.26,"h":5.2652,"l":5.245,"n":255,"o":5.25,"t":"2026-10-22T16:00:00Z","v":286333,"vw":5.258343},{"c":5.27,"h":5.275,"l":5.25,"n":269,"o":5.255,"t":"2026-10-22T16:05:00Z","v":239919,"vw":5.26311},{"c":5.285,"h":5.29,"l":5.2624,"n":494,"o":5.271,"t":"2026-10-22T16:10:00Z","v":653288,"vw":5.276788},{"c":5.2901,"h":5.2977,"l":5.28,"n":305,"o":5.2882,"t":"2026-10-22T16:15:00Z","v":489655,"vw":5.291402},{"c":5.2899,"h":5.296,"l":5.285,"n":211,"o":5.29,"t":"2026-10-22T16:20:00Z","v":200825,"vw":5.290075},{"c":5.295,"h":5.3,"l":5.285,"n":287,"o":5.29,"t":"2026-10-22T16:25:00Z","v":270802,"vw":5.29136},{"c":5.29,"h":5.2976,"l":5.28,"n":198,"o":5.29,"t":"2026-10-22T16:30:00Z","v":235310,"vw":5.290177},{"c":5.285,"h":5.295,"l":5.274,"n":328,"o":5.295,"t":"2026-10-22T16:35:00Z","v":338950,"vw":5.28178},{"c":5.295,"h":5.3,"l":5.285,"n":132,"o":5.2899,"t":"2026-10-22T16:40:00Z","v":108794,"vw":5.292975},{"c":5.3,"h":5.305,"l":5.29,"n":272,"o":5.3,"t":"2026-10-22T16:45:00Z","v":220970,"vw":5.299089},{"c":5.304,"h":5.32,"l":5.29,"n":261,"o":5.29,"t":"2026-10-22T16:50:00Z","v":203947,"vw":5.306165},{"c":5.321,"h":5.33,"l":5.305,"n":289,"o":5.31,"t":"2026-10-22T16:55:00Z","v":424436,"vw":5.317707},{"c":5.32,"h":5.33,"l":5.31,"n":235,"o":5.3209,"t":"2026-10-22T17:00:00Z","v":237301,"vw":5.322624},{"c":5.31,"h":5.3399,"l":5.31,"n":418,"o":5.32,"t":"2026-10-22T17:05:00Z","v":479391,"vw":5.324614},{"c":5.315,"h":5.32,"l":5.305,"n":282,"o":5.31,"t":"2026-10-22T17:10:00Z","v":225516,"vw":5.310239},{"c":5.3037,"h":5.3151,"l":5.3,"n":347,"o":5.31,"t":"2026-10-22T17:15:00Z","v":447705,"vw":5.308956},{"c":5.305,"h":5.31,"l":5.305,"n":82,"o":5.305,"t":"2026-10-22T17:20:00Z","v":96912,"vw":5.307619},{"c":5.305,"h":5.31,"l":5.2922,"n":310,"o":5.3078,"t":"2026-10-22T17:25:00Z","v":354565,"vw":5.300297},{"c":5.315,"h":5.32,"l":5.305,"n":237,"o":5.305,"t":"2026-10-22T17:30:00Z","v":209385,"vw":5.310633},{"c":5.31,"h":5.32,"l":5.31,"n":143,"o":5.32,"t":"2026-10-22T17:35:00Z","v":234641,"vw":5.312015},{"c":5.3193,"h":5.3277,"l":5.31,"n":302,"o":5.3101,"t":"2026-10-22T17:40:00Z","v":461664,"vw":5.314139},{"c":5.325,"h":5.33,"l":5.315,"n":158,"o":5.32,"t":"2026-10-22T17:45:00Z","v":153348,"vw":5.320335},{"c":5.335,"h":5.335,"l":5.32,"n":190,"o":5.33,"t":"2026-10-22T17:50:00Z","v":295920,"vw":5.330605},{"c":5.3399,"h":5.34,"l":5.33,"n":426,"o":5.335,"t":"2026-10-22T17:55:00Z","v":441055,"vw":5.339019},{"c":5.3201,"h":5.34,"l":5.32,"n":316,"o":5.33,"t":"2026-10-22T18:00:00Z","v":224087,"vw":5.327889},{"c":5.335,"h":5.34,"l":5.32,"n":214,"o":5.32,"t":"2026-10-22T18:05:00Z","v":114016,"vw":5.327728},{"c":5.321,"h":5.3311,"l":5.32,"n":254,"o":5.33,"t":"2026-10-22T18:10:00Z","v":181333,"vw":5.326141},{"c":5.3212,"h":5.33,"l":5.315,"n":194,"o":5.32,"t":"2026-10-22T18:15:00Z","v":213409,"vw":5.320391},{"c":5.3299,"h":5.3377,"l":5.311,"n":450,"o":5.32,"t":"2026-10-22T18:20:00Z","v":379781,"vw":5.32394},{"c":5.33,"h":5.34,"l":5.325,"n":219,"o":5.33,"t":"2026-10-22T18:25:00Z","v":115927,"vw":5.332245},{"c":5.325,"h":5.335,"l":5.32,"n":334,"o":5.33,"t":"2026-10-22T18:30:00Z","v":283465,"vw":5.329705},{"c":5.33,"h":5.33,"l":5.32,"n":137,"o":5.325,"t":"2026-10-22T18:35:00Z","v":55281,"vw":5.329169},{"c":5.335,"h":5.34,"l":5.32,"n":369,"o":5.3299,"t":"2026-10-22T18:40:00Z","v":302517,"vw":5.329328},{"c":5.335,"h":5.345,"l":5.335,"n":222,"o":5.335,"t":"2026-10-22T18:45:00Z","v":281815,"vw":5.340169},{"c":5.335,"h":5.35,"l":5.33,"n":289,"o":5.34,"t":"2026-10-22T18:50:00Z","v":195082,"vw":5.339969},{"c":5.345,"h":5.35,"l":5.33,"n":425,"o":5.335,"t":"2026-10-22T18:55:00Z","v":317745,"vw":5.339811},{"c":5.3326,"h":5.345,"l":5.325,"n":453,"o":5.345,"t":"2026-10-22T19:00:00Z","v":559496,"vw":5.335455},{"c":5.32,"h":5.3301,"l":5.315,"n":300,"o":5.3301,"t":"2026-10-22T19:05:00Z","v":348560,"vw":5.321561},{"c":5.3201,"h":5.33,"l":5.31,"n":597,"o":5.3199,"t":"2026-10-22T19:10:00Z","v":745395,"vw":5.320839},{"c":5.315,"h":5.3211,"l":5.3,"n":303,"o":5.3201,"t":"2026-10-22T19:15:00Z","v":358305,"vw":5.312535},{"c":5.33,"h":5.33,"l":5.31,"n":242,"o":5.31,"t":"2026-10-22T19:20:00Z","v":229803,"vw":5.320963},{"c":5.325,"h":5.33,"l":5.32,"n":198,"o":5.33,"t":"2026-10-22T19:25:00Z","v":44425,"vw":5.324259},{"c":5.32,"h":5.33,"l":5.31,"n":437,"o":5.321,"t":"2026-10-22T19:30:00Z","v":405247,"vw":5.320542},{"c":5.305,"h":5.33,"l":5.3,"n":563,"o":5.32,"t":"2026-10-22T19:35:00Z","v":707221,"vw":5.314778},{"c":5.3103,"h":5.315,"l":5.3,"n":316,"o":5.305,"t":"2026-10-22T19:40:00Z","v":148791,"vw":5.310765},{"c":5.325,"h":5.325,"l":5.305,"n":469,"o":5.31,"t":"2026-10-22T19:45:00Z","v":353512,"vw":5.316192},{"c":5.305,"h":5.33,"l":5.3023,"n":567,"o":5.32,"t":"2026-10-22T19:50:00Z","v":368217,"vw":5.317885},{"c":5.32,"h":5.32,"l":5.305,"n":1413,"o":5.305,"t":"2026-10-22T19:55:00Z","v":842381,"vw":5.313055},{"c":5.3997,"h":5.42,"l":5.32,"n":22,"o":5.32,"t":"2026-10-22T20:00:00Z","v":798575,"vw":5.320122},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-22T20:10:00Z","v":1000,"vw":5.3},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-22T20:15:00Z","v":111,"vw":5.4},{"c":5.3454,"h":5.3454,"l":5.3454,"n":1,"o":5.3454,"t":"2026-10-22T22:00:00Z","v":1000,"vw":5.3454},{"c":5.3206,"h":5.3206,"l":5.3206,"n":1,"o":5.3206,"t":"2026-10-22T22:25:00Z","v":111,"vw":5.3206}],"history":[{"c":2.93,"h":2.98,"l":2.92,"n":12266,"o":2.95,"t":"2024-10-21T04:00:00Z","v":10604341,"vw":2.943039},{"c":2.93,"h":2.98,"l":2.92,"n":11792,"o":2.92,"t":"2024-10-22T04:00:00Z","v":18009805,"vw":2.949891},{"c":2.86,"h":2.93,"l":2.83,"n":10464,"o":2.91,"t":"2024-10-23T04:00:00Z","v":11664016,"vw":2.862488},{"c":2.91,"h":2.92,"l":2.83,"n":7512,"o":2.89,"t":"2024-10-24T04:00:00Z","v":9981127,"vw":2.875524},{"c":2.97,"h":2.98,"l":2.93,"n":10298,"o":2.95,"t":"2024-10-25T04:00:00Z","v":12816183,"vw":2.954948},{"c":2.85,"h":2.875,"l":2.81,"n":11194,"o":2.83,"t":"2024-10-28T04:00:00Z","v":16571702,"vw":2.842638},{"c":2.81,"h":2.88,"l":2.79,"n":11263,"o":2.84,"t":"2024-10-29T04:00:00Z","v":12513023,"vw":2.828885},{"c":2.86,"h":2.88,"l":2.8014,"n":8690,"o":2.84,"t":"2024-10-30T04:00:00Z","v":8612211,"vw":2.854863},{"c":2.83,"h":2.9,"l":2.78,"n":10022,"o":2.87,"t":"2024-10-31T04:00:00Z","v":11425332,"vw":2.824046},{"c":2.92,"h":3.05,"l":2.89,"n":19274,"o":2.91,"t":"2024-11-01T04:00:00Z","v":17565638,"vw":2.976168},{"c":3.07,"h":3.1,"l":2.96,"n":14759,"o":2.96,"t":"2024-11-04T05:00:00Z","v":14090482,"vw":3.05985},{"c":3.11,"h":3.15,"l":3.07,"n":9520,"o":3.09,"t":"2024-11-05T05:00:00Z","v":10218285,"vw":3.108375},{"c":3.16,"h":3.18,"l":3.06,"n":14297,"o":3.06,"t":"2024-11-06T05:00:00Z","v":20852675,"vw":3.122954},{"c":3.11,"h":3.175,"l":3.09,"n":12448,"o":3.16,"t":"2024-11-07T05:00:00Z","v":11709024,"vw":3.122407},{"c":2.97,"h":3.09,"l":2.945,"n":9667,"o":3.09,"t":"2024-11-08T05:00:00Z","v":9490001,"vw":2.983848},{"c":2.92,"h":2.97,"l":2.88,"n":10599,"o":2.95,"t":"2024-11-11T05:00:00Z","v":9059438,"vw":2.919836},{"c":2.9,"h":2.96,"l":2.87,"n":10507,"o":2.91,"t":"2024-11-12T05:00:00Z","v":8698790,"vw":2.899978},{"c":2.88,"h":2.92,"l":2.8,"n":11775,"o":2.9,"t":"2024-11-13T05:00:00Z","v":11814282,"vw":2.862555},{"c":2.98,"h":3,"l":2.9,"n":10988,"o":2.9,"t":"2024-11-14T05:00:00Z","v":9520782,"vw":2.964844},{"c":2.94,"h":3.02,"l":2.92,"n":8472,"o":2.965,"t":"2024-11-15T05:00:00Z","v":6631283,"vw":2.962301},{"c":3,"h":3.03,"l":2.95,"n":11733,"o":2.95,"t":"2024-11-18T05:00:00Z","v":9855202,"vw":3.008805},{"c":2.95,"h":3.03,"l":2.95,"n":9676,"o":2.97,"t":"2024-11-19T05:00:00Z","v":9878216,"vw":2.973762},{"c":3,"h":3.03,"l":2.96,"n":7580,"o":2.97,"t":"2024-11-20T05:00:00Z","v":9034098,"vw":2.992214},{"c":3.02,"h":3.09,"l":3.01,"n":10215,"o":3.02,"t":"2024-11-21T05:00:00Z","v":13010409,"vw":3.045419},{"c":3.02,"h":3.04,"l":2.985,"n":9313,"o":3.01,"t":"2024-11-22T05:00:00Z","v":7917072,"vw":3.015806},{"c":2.9,"h":3.05,"l":2.88,"n":13008,"o":3.01,"t":"2024-11-25T05:00:00Z","v":12881177,"vw":2.91965},{"c":2.83,"h":2.89,"l":2.79,"n":16136,"o":2.89,"t":"2024-11-26T05:00:00Z","v":12831853,"vw":2.826694},{"c":2.84,"h":2.9,"l":2.82,"n":8671,"o":2.87,"t":"2024-11-27T05:00:00Z","v":10036469,"vw":2.839325},{"c":2.85,"h":2.87,"l":2.82,"n":5274,"o":2.87,"t":"2024-11-29T05:00:00Z","v":5773560,"vw":2.845543},{"c":2.82,"h":2.85,"l":2.77,"n":12330,"o":2.84,"t":"2024-12-02T05:00:00Z","v":10699344,"vw":2.802661},{"c":2.83,"h":2.875,"l":2.79,"n":10920,"o":2.84,"t":"2024-12-03T05:00:00Z","v":10061697,"vw":2.83014},{"c":2.67,"h":2.84,"l":2.59,"n":22083,"o":2.83,"t":"2024-12-04T05:00:00Z","v":24171337,"vw":2.65809},{"c":2.69,"h":2.73,"l":2.66,"n":12768,"o":2.69,"t":"2024-12-05T05:00:00Z","v":12574763,"vw":2.700375},{"c":2.58,"h":2.68,"l":2.56,"n":8691,"o":2.66,"t":"2024-12-06T05:00:00Z","v":8724169,"vw":2.590015},{"c":2.56,"h":2.64,"l":2.55,"n":10044,"o":2.61,"t":"2024-12-09T05:00:00Z","v":10182204,"vw":2.605787},{"c":2.52,"h":2.58,"l":2.51,"n":10837,"o":2.56,"t":"2024-12-10T05:00:00Z","v":10871217,"vw":2.544726},{"c":2.6,"h":2.6,"l":2.5,"n":12717,"o":2.52,"t":"2024-12-11T05:00:00Z","v":13116537,"vw":2.547192},{"c":2.53,"h":2.6,"l":2.51,"n":7117,"o":2.6,"t":"2024-12-12T05:00:00Z","v":7184024,"vw":2.543601},{"c":2.5,"h":2.53,"l":2.48,"n":6574,"o":2.52,"t":"2024-12-13T05:00:00Z","v":6836012,"vw":2.504662},{"c":2.37,"h":2.49,"l":2.37,"n":8901,"o":2.47,"t":"2024-12-16T05:00:00Z","v":9615682,"vw":2.412303},{"c":2.34,"h":2.36,"l":2.26,"n":14100,"o":2.33,"t":"2024-12-17T05:00:00Z","v":11195932,"vw":2.31124},{"c":2.26,"h":2.375,"l":2.25,"n":12320,"o":2.35,"t":"2024-12-18T05:00:00Z","v":14798519,"vw":2.317593},{"c":2.23,"h":2.32,"l":2.22,"n":11364,"o":2.29,"t":"2024-12-19T05:00:00Z","v":12105239,"vw":2.255944},{"c":2.29,"h":2.31,"l":2.195,"n":14594,"o":2.2,"t":"2024-12-20T05:00:00Z","v":15169469,"vw":2.279531},{"c":2.38,"h":2.38,"l":2.25,"n":16035,"o":2.28,"t":"2024-12-23T05:00:00Z","v":16435821,"vw":2.339457},{"c":2.41,"h":2.44,"l":2.37,"n":8439,"o":2.39,"t":"2024-12-24T05:00:00Z","v":8548463,"vw":2.405476},{"c":2.4,"h":2.43,"l":2.38,"n":7661,"o":2.41,"t":"2024-12-26T05:00:00Z","v":4033673,"vw":2.413636},{"c":2.42,"h":2.45,"l":2.38,"n":10710,"o":2.4,"t":"2024-12-27T05:00:00Z","v":10783310,"vw":2.424052},{"c":2.46,"h":2.5,"l":2.4,"n":13312,"o":2.45,"t":"2024-12-30T05:00:00Z","v":17346918,"vw":2.460272},{"c":2.58,"h":2.59,"l":2.46,"n":17449,"o":2.46,"t":"2024-12-31T05:00:00Z","v":18106654,"vw":2.54717},{"c":2.65,"h":2.69,"l":2.61,"n":14083,"o":2.61,"t":"2025-01-02T05:00:00Z","v":20634618,"vw":2.64545},{"c":2.64,"h":2.69,"l":2.6,"n":11512,"o":2.69,"t":"2025-01-03T05:00:00Z","v":12699543,"vw":2.627813},{"c":2.65,"h":2.73,"l":2.63,"n":12620,"o":2.67,"t":"2025-01-06T05:00:00Z","v":12442756,"vw":2.677664},{"c":2.69,"h":2.71,"l":2.65,"n":12913,"o":2.67,"t":"2025-01-07T05:00:00Z","v":16237317,"vw":2.680791},{"c":2.68,"h":2.68,"l":2.63,"n":15624,"o":2.66,"t":"2025-01-08T05:00:00Z","v":18971451,"vw":2.654296},{"c":2.73,"h":2.78,"l":2.6842,"n":20849,"o":2.73,"t":"2025-01-10T05:00:00Z","v":23543780,"vw":2.732364},{"c":2.72,"h":2.8176,"l":2.7,"n":20226,"o":2.75,"t":"2025-01-13T05:00:00Z","v":32337621,"vw":2.757384},{"c":2.7,"h":2.74,"l":2.59,"n":16301,"o":2.68,"t":"2025-01-14T05:00:00Z","v":27906745,"vw":2.70046},{"c":2.75,"h":2.7673,"l":2.69,"n":12498,"o":2.74,"t":"2025-01-15T05:00:00Z","v":21711202,"vw":2.72769},{"c":2.64,"h":2.775,"l":2.64,"n":19400,"o":2.7,"t":"2025-01-16T05:00:00Z","v":28831995,"vw":2.695883},{"c":2.64,"h":2.671,"l":2.61,"n":11107,"o":2.64,"t":"2025-01-17T05:00:00Z","v":18604224,"vw":2.640309},{"c":2.63,"h":2.67,"l":2.56,"n":19832,"o":2.63,"t":"2025-01-21T05:00:00Z","v":37130636,"vw":2.626146},{"c":2.61,"h":2.66,"l":2.585,"n":12061,"o":2.62,"t":"2025-01-22T05:00:00Z","v":19939613,"vw":2.622792},{"c":2.56,"h":2.68,"l":2.55,"n":16535,"o":2.63,"t":"2025-01-23T05:00:00Z","v":32602065,"vw":2.615414},{"c":2.53,"h":2.59,"l":2.51,"n":14003,"o":2.57,"t":"2025-01-24T05:00:00Z","v":26693973,"vw":2.534847},{"c":2.48,"h":2.54,"l":2.42,"n":19184,"o":2.53,"t":"2025-01-27T05:00:00Z","v":37435972,"vw":2.464361},{"c":2.46,"h":2.51,"l":2.43,"n":17847,"o":2.5,"t":"2025-01-28T05:00:00Z","v":37408519,"vw":2.457049},{"c":2.5,"h":2.5099,"l":2.41,"n":16708,"o":2.45,"t":"2025-01-29T05:00:00Z","v":35150791,"vw":2.446828},{"c":2.5,"h":2.54,"l":2.46,"n":19423,"o":2.54,"t":"2025-01-30T05:00:00Z","v":44095340,"vw":2.515294},{"c":2.4,"h":2.51,"l":2.4,"n":16472,"o":2.5,"t":"2025-01-31T05:00:00Z","v":36536724,"vw":2.452164},{"c":2.35,"h":2.3999,"l":2.25,"n":27482,"o":2.33,"t":"2025-02-03T05:00:00Z","v":58597944,"vw":2.348806},{"c":2.47,"h":2.48,"l":2.33,"n":17125,"o":2.35,"t":"2025-02-04T05:00:00Z","v":27717772,"vw":2.443588},{"c":2.44,"h":2.495,"l":2.42,"n":17519,"o":2.48,"t":"2025-02-05T05:00:00Z","v":33926742,"vw":2.444152},{"c":2.36,"h":2.48,"l":2.3401,"n":11717,"o":2.47,"t":"2025-02-06T05:00:00Z","v":22966554,"vw":2.393311},{"c":2.44,"h":2.47,"l":2.3748,"n":15654,"o":2.38,"t":"2025-02-07T05:00:00Z","v":30611922,"vw":2.432854},{"c":2.56,"h":2.5799,"l":2.47,"n":11477,"o":2.48,"t":"2025-02-10T05:00:00Z","v":15225486,"vw":2.548467},{"c":2.58,"h":2.6267,"l":2.56,"n":19915,"o":2.6,"t":"2025-02-11T05:00:00Z","v":40771959,"vw":2.587783},{"c":2.46,"h":2.58,"l":2.45,"n":15260,"o":2.57,"t":"2025-02-12T05:00:00Z","v":24457881,"vw":2.512177},{"c":2.47,"h":2.5,"l":2.43,"n":14342,"o":2.45,"t":"2025-02-13T05:00:00Z","v":34597032,"vw":2.466891},{"c":2.45,"h":2.52,"l":2.43,"n":15017,"o":2.5,"t":"2025-02-14T05:00:00Z","v":30109334,"vw":2.458166},{"c":2.53,"h":2.54,"l":2.44,"n":15603,"o":2.47,"t":"2025-02-18T05:00:00Z","v":21147573,"vw":2.512966},{"c":2.54,"h":2.595,"l":2.51,"n":14832,"o":2.57,"t":"2025-02-19T05:00:00Z","v":30440113,"vw":2.54237},{"c":2.57,"h":2.57,"l":2.51,"n":13275,"o":2.56,"t":"2025-02-20T05:00:00Z","v":27050529,"vw":2.543938},{"c":2.43,"h":2.55,"l":2.4,"n":13758,"o":2.55,"t":"2025-02-21T05:00:00Z","v":27862397,"vw":2.451961},{"c":2.37,"h":2.4488,"l":2.36,"n":15487,"o":2.44,"t":"2025-02-24T05:00:00Z","v":31669551,"vw":2.387721},{"c":2.23,"h":2.37,"l":2.22,"n":19692,"o":2.37,"t":"2025-02-25T05:00:00Z","v":33560850,"vw":2.263442},{"c":2.22,"h":2.25,"l":2.19,"n":17369,"o":2.23,"t":"2025-02-26T05:00:00Z","v":31607875,"vw":2.222012},{"c":2.27,"h":2.29,"l":2.21,"n":17623,"o":2.26,"t":"2025-02-27T05:00:00Z","v":32925213,"vw":2.259249},{"c":2.26,"h":2.29,"l":2.19,"n":18767,"o":2.23,"t":"2025-02-28T05:00:00Z","v":40013718,"vw":2.25391},{"c":2.08,"h":2.3,"l":2.01,"n":39595,"o":2.26,"t":"2025-03-03T05:00:00Z","v":77307909,"vw":2.118276},{"c":2.07,"h":2.11,"l":1.955,"n":28550,"o":2,"t":"2025-03-04T05:00:00Z","v":40654279,"vw":2.035282},{"c":1.98,"h":2.04,"l":1.9,"n":24340,"o":2.03,"t":"2025-03-05T05:00:00Z","v":40624032,"vw":1.95493},{"c":1.97,"h":2.01,"l":1.91,"n":30619,"o":1.96,"t":"2025-03-06T05:00:00Z","v":69219311,"vw":1.95902},{"c":2.03,"h":2.075,"l":1.99,"n":30437,"o":2,"t":"2025-03-07T05:00:00Z","v":57906786,"vw":2.031531},{"c":1.95,"h":2.03,"l":1.92,"n":28642,"o":2.01,"t":"2025-03-10T04:00:00Z","v":55793327,"vw":1.957744},{"c":2.03,"h":2.04,"l":1.96,"n":24314,"o":1.97,"t":"2025-03-11T04:00:00Z","v":50082628,"vw":2.001101},{"c":2.13,"h":2.15,"l":2.04,"n":23023,"o":2.08,"t":"2025-03-12T04:00:00Z","v":42916938,"vw":2.100041},{"c":2.05,"h":2.1676,"l":2.04,"n":28336,"o":2.11,"t":"2025-03-13T04:00:00Z","v":59545240,"vw":2.096981},{"c":2.15,"h":2.16,"l":2.045,"n":14286,"o":2.08,"t":"2025-03-14T04:00:00Z","v":30183562,"vw":2.116058},{"c":2.13,"h":2.22,"l":2.12,"n":25105,"o":2.17,"t":"2025-03-17T04:00:00Z","v":51896076,"vw":2.145393},{"c":2.11,"h":2.15,"l":2.05,"n":24980,"o":2.13,"t":"2025-03-18T04:00:00Z","v":52915168,"vw":2.096025},{"c":2.2,"h":2.22,"l":2.1,"n":23364,"o":2.11,"t":"2025-03-19T04:00:00Z","v":44118936,"vw":2.184744},{"c":2.19,"h":2.21,"l":2.16,"n":20033,"o":2.18,"t":"2025-03-20T04:00:00Z","v":40281874,"vw":2.188457},{"c":2.19,"h":2.2,"l":2.13,"n":24816,"o":2.16,"t":"2025-03-21T04:00:00Z","v":54268604,"vw":2.153659},{"c":2.22,"h":2.25,"l":2.2,"n":16884,"o":2.21,"t":"2025-03-24T04:00:00Z","v":31900629,"vw":2.224558},{"c":2.31,"h":2.31,"l":2.24,"n":20952,"o":2.24,"t":"2025-03-25T04:00:00Z","v":41330128,"vw":2.282336},{"c":2.26,"h":2.36,"l":2.24,"n":26817,"o":2.33,"t":"2025-03-26T04:00:00Z","v":53368905,"vw":2.288653},{"c":2.27,"h":2.27,"l":2.1901,"n":20242,"o":2.23,"t":"2025-03-27T04:00:00Z","v":37675651,"vw":2.241033},{"c":2.17,"h":2.26,"l":2.16,"n":15186,"o":2.26,"t":"2025-03-28T04:00:00Z","v":33963259,"vw":2.19943},{"c":2.23,"h":2.23,"l":2.12,"n":17979,"o":2.13,"t":"2025-03-31T04:00:00Z","v":44731768,"vw":2.198247},{"c":2.23,"h":2.23,"l":2.15,"n":22838,"o":2.22,"t":"2025-04-01T04:00:00Z","v":46984236,"vw":2.190724},{"c":2.23,"h":2.24,"l":2.19,"n":13771,"o":2.2,"t":"2025-04-02T04:00:00Z","v":32152991,"vw":2.219519},{"c":2,"h":2.13,"l":1.99,"n":29007,"o":2.09,"t":"2025-04-03T04:00:00Z","v":67490715,"vw":2.038508},{"c":1.62,"h":1.86,"l":1.58,"n":34971,"o":1.83,"t":"2025-04-04T04:00:00Z","v":58638962,"vw":1.656049},{"c":1.64,"h":1.73,"l":1.48,"n":33943,"o":1.51,"t":"2025-04-07T04:00:00Z","v":57033380,"vw":1.624455},{"c":1.48,"h":1.79,"l":1.46,"n":29447,"o":1.75,"t":"2025-04-08T04:00:00Z","v":72986048,"vw":1.578573},{"c":1.8,"h":1.83,"l":1.36,"n":34599,"o":1.37,"t":"2025-04-09T04:00:00Z","v":73744513,"vw":1.596488},{"c":1.59,"h":1.715,"l":1.54,"n":18778,"o":1.69,"t":"2025-04-10T04:00:00Z","v":38216420,"vw":1.586551},{"c":1.63,"h":1.65,"l":1.5449,"n":18812,"o":1.61,"t":"2025-04-11T04:00:00Z","v":29691811,"vw":1.601581},{"c":1.63,"h":1.69,"l":1.57,"n":24335,"o":1.68,"t":"2025-04-14T04:00:00Z","v":54137917,"vw":1.618969},{"c":1.59,"h":1.67,"l":1.59,"n":13630,"o":1.61,"t":"2025-04-15T04:00:00Z","v":28590240,"vw":1.62692},{"c":1.66,"h":1.72,"l":1.6,"n":17493,"o":1.6,"t":"2025-04-16T04:00:00Z","v":35820153,"vw":1.674171},{"c":1.74,"h":1.78,"l":1.69,"n":15924,"o":1.69,"t":"2025-04-17T04:00:00Z","v":36613823,"vw":1.737928},{"c":1.68,"h":1.72,"l":1.64,"n":11321,"o":1.71,"t":"2025-04-21T04:00:00Z","v":28302893,"vw":1.670187},{"c":1.7,"h":1.73,"l":1.68,"n":13811,"o":1.71,"t":"2025-04-22T04:00:00Z","v":31934441,"vw":1.701198},{"c":1.64,"h":1.75,"l":1.6101,"n":23252,"o":1.71,"t":"2025-04-23T04:00:00Z","v":57038934,"vw":1.660738},{"c":1.64,"h":1.68,"l":1.62,"n":14962,"o":1.63,"t":"2025-04-24T04:00:00Z","v":27179438,"vw":1.650076},{"c":1.65,"h":1.68,"l":1.6,"n":12016,"o":1.6,"t":"2025-04-25T04:00:00Z","v":26639847,"vw":1.647966},{"c":1.66,"h":1.67,"l":1.62,"n":11264,"o":1.64,"t":"2025-04-28T04:00:00Z","v":21708163,"vw":1.645545},{"c":1.6,"h":1.646,"l":1.58,"n":14448,"o":1.63,"t":"2025-04-29T04:00:00Z","v":32405743,"vw":1.6137},{"c":1.54,"h":1.58,"l":1.52,"n":21328,"o":1.56,"t":"2025-04-30T04:00:00Z","v":54359295,"vw":1.542369},{"c":1.62,"h":1.66,"l":1.5188,"n":26060,"o":1.52,"t":"2025-05-01T04:00:00Z","v":69978407,"vw":1.622931},{"c":1.64,"h":1.69,"l":1.5901,"n":21645,"o":1.65,"t":"2025-05-02T04:00:00Z","v":48600936,"vw":1.653351},{"c":1.53,"h":1.63,"l":1.52,"n":16871,"o":1.61,"t":"2025-05-05T04:00:00Z","v":33929102,"vw":1.575293},{"c":1.51,"h":1.59,"l":1.44,"n":29686,"o":1.59,"t":"2025-05-06T04:00:00Z","v":66028842,"vw":1.497881},{"c":1.49,"h":1.54,"l":1.45,"n":23872,"o":1.54,"t":"2025-05-07T04:00:00Z","v":53079243,"vw":1.479829},{"c":1.58,"h":1.61,"l":1.5,"n":16706,"o":1.55,"t":"2025-05-08T04:00:00Z","v":37178850,"vw":1.575698},{"c":1.63,"h":1.65,"l":1.58,"n":17367,"o":1.62,"t":"2025-05-09T04:00:00Z","v":40552522,"vw":1.616147},{"c":1.75,"h":1.8098,"l":1.72,"n":26560,"o":1.72,"t":"2025-05-12T04:00:00Z","v":53901547,"vw":1.775503},{"c":1.94,"h":1.95,"l":1.74,"n":35639,"o":1.76,"t":"2025-05-13T04:00:00Z","v":93378973,"vw":1.886068},{"c":1.82,"h":1.9,"l":1.8,"n":26853,"o":1.89,"t":"2025-05-14T04:00:00Z","v":64503012,"vw":1.842857},{"c":1.66,"h":1.765,"l":1.63,"n":17773,"o":1.75,"t":"2025-05-15T04:00:00Z","v":35783597,"vw":1.6694},{"c":1.7,"h":1.73,"l":1.6501,"n":11084,"o":1.69,"t":"2025-05-16T04:00:00Z","v":20665712,"vw":1.694119},{"c":1.67,"h":1.7,"l":1.63,"n":13776,"o":1.7,"t":"2025-05-19T04:00:00Z","v":16943325,"vw":1.650402},{"c":1.64,"h":1.7,"l":1.64,"n":12921,"o":1.68,"t":"2025-05-20T04:00:00Z","v":28112868,"vw":1.660969},{"c":1.63,"h":1.68,"l":1.63,"n":17731,"o":1.65,"t":"2025-05-21T04:00:00Z","v":42528061,"vw":1.651474},{"c":1.61,"h":1.6299,"l":1.56,"n":17166,"o":1.62,"t":"2025-05-22T04:00:00Z","v":39490639,"vw":1.599984},{"c":1.64,"h":1.65,"l":1.58,"n":21434,"o":1.61,"t":"2025-05-23T04:00:00Z","v":52044138,"vw":1.611537},{"c":1.65,"h":1.66,"l":1.61,"n":13073,"o":1.64,"t":"2025-05-27T04:00:00Z","v":25507235,"vw":1.628914},{"c":1.66,"h":1.71,"l":1.64,"n":20008,"o":1.69,"t":"2025-05-28T04:00:00Z","v":44666846,"vw":1.672742},{"c":1.68,"h":1.71,"l":1.65,"n":24206,"o":1.66,"t":"2025-05-29T04:00:00Z","v":50460612,"vw":1.683309},{"c":1.61,"h":1.67,"l":1.59,"n":27453,"o":1.67,"t":"2025-05-30T04:00:00Z","v":77771729,"vw":1.625446},{"c":1.7,"h":1.73,"l":1.65,"n":22565,"o":1.66,"t":"2025-06-02T04:00:00Z","v":45674439,"vw":1.693654},{"c":1.77,"h":1.79,"l":1.65,"n":22548,"o":1.7,"t":"2025-06-03T04:00:00Z","v":59178660,"vw":1.754292},{"c":1.71,"h":1.8099,"l":1.69,"n":30727,"o":1.78,"t":"2025-06-04T04:00:00Z","v":85620500,"vw":1.734534},{"c":1.71,"h":1.75,"l":1.69,"n":24169,"o":1.73,"t":"2025-06-05T04:00:00Z","v":73061086,"vw":1.724267},{"c":1.78,"h":1.82,"l":1.71,"n":18649,"o":1.73,"t":"2025-06-06T04:00:00Z","v":47633948,"vw":1.784408},{"c":1.83,"h":1.8499,"l":1.77,"n":35965,"o":1.81,"t":"2025-06-09T04:00:00Z","v":101446563,"vw":1.820675},{"c":1.95,"h":2,"l":1.85,"n":42426,"o":1.85,"t":"2025-06-10T04:00:00Z","v":116983589,"vw":1.94691},{"c":2.04,"h":2.07,"l":1.93,"n":35394,"o":1.97,"t":"2025-06-11T04:00:00Z","v":88450011,"vw":1.988706},{"c":2.01,"h":2.01,"l":1.95,"n":34198,"o":1.99,"t":"2025-06-12T04:00:00Z","v":74432546,"vw":1.99013},{"c":2.09,"h":2.1899,"l":2.04,"n":30386,"o":2.17,"t":"2025-06-13T04:00:00Z","v":73315102,"vw":2.09027},{"c":2.02,"h":2.08,"l":2,"n":40835,"o":2.06,"t":"2025-06-16T04:00:00Z","v":100569600,"vw":2.022165},{"c":2.12,"h":2.14,"l":2.01,"n":23483,"o":2.04,"t":"2025-06-17T04:00:00Z","v":49991873,"vw":2.108257},{"c":2.09,"h":2.15,"l":2.07,"n":32914,"o":2.12,"t":"2025-06-18T04:00:00Z","v":72029573,"vw":2.103607},{"c":2.06,"h":2.12,"l":2.035,"n":25558,"o":2.09,"t":"2025-06-20T04:00:00Z","v":64372555,"vw":2.062021},{"c":1.87,"h":2.12,"l":1.86,"n":38678,"o":2.095,"t":"2025-06-23T04:00:00Z","v":96546524,"vw":1.981155},{"c":1.81,"h":1.88,"l":1.8,"n":21129,"o":1.84,"t":"2025-06-24T04:00:00Z","v":47201660,"vw":1.833011},{"c":1.83,"h":1.84,"l":1.8,"n":24827,"o":1.83,"t":"2025-06-25T04:00:00Z","v":46875501,"vw":1.821039},{"c":1.84,"h":1.86,"l":1.82,"n":14742,"o":1.84,"t":"2025-06-26T04:00:00Z","v":23248116,"vw":1.840311},{"c":1.83,"h":1.86,"l":1.8,"n":16913,"o":1.83,"t":"2025-06-27T04:00:00Z","v":33491513,"vw":1.837202},{"c":1.79,"h":1.85,"l":1.78,"n":16576,"o":1.84,"t":"2025-06-30T04:00:00Z","v":32521157,"vw":1.806503},{"c":1.83,"h":1.88,"l":1.76,"n":11788,"o":1.78,"t":"2025-07-01T04:00:00Z","v":19799893,"vw":1.829092},{"c":1.87,"h":1.9,"l":1.8,"n":15834,"o":1.84,"t":"2025-07-02T04:00:00Z","v":23878235,"vw":1.860646},{"c":1.83,"h":1.88,"l":1.83,"n":10500,"o":1.87,"t":"2025-07-03T04:00:00Z","v":21376294,"vw":1.85938},{"c":1.81,"h":1.88,"l":1.77,"n":24580,"o":1.84,"t":"2025-07-07T04:00:00Z","v":36776852,"vw":1.820725},{"c":1.97,"h":2.03,"l":1.79,"n":38086,"o":1.79,"t":"2025-07-08T04:00:00Z","v":81873631,"vw":1.966407},{"c":1.93,"h":1.995,"l":1.92,"n":20913,"o":1.97,"t":"2025-07-09T04:00:00Z","v":30741663,"vw":1.949643},{"c":1.92,"h":1.94,"l":1.86,"n":15260,"o":1.9,"t":"2025-07-10T04:00:00Z","v":30404477,"vw":1.910495},{"c":1.92,"h":1.95,"l":1.88,"n":22792,"o":1.92,"t":"2025-07-11T04:00:00Z","v":50289895,"vw":1.916999},{"c":1.89,"h":1.93,"l":1.84,"n":15591,"o":1.92,"t":"2025-07-14T04:00:00Z","v":28929763,"vw":1.877313},{"c":1.88,"h":1.93,"l":1.855,"n":19377,"o":1.9,"t":"2025-07-15T04:00:00Z","v":36211170,"vw":1.891441},{"c":1.84,"h":1.89,"l":1.81,"n":16187,"o":1.89,"t":"2025-07-16T04:00:00Z","v":23581972,"vw":1.846558},{"c":1.92,"h":1.93,"l":1.82,"n":14342,"o":1.83,"t":"2025-07-17T04:00:00Z","v":25835575,"vw":1.90667},{"c":1.97,"h":2,"l":1.92,"n":15727,"o":1.95,"t":"2025-07-18T04:00:00Z","v":31369906,"vw":1.962259},{"c":1.94,"h":1.96,"l":1.9,"n":14083,"o":1.94,"t":"2025-07-21T04:00:00Z","v":23198193,"vw":1.933623},{"c":1.99,"h":2,"l":1.93,"n":17740,"o":1.96,"t":"2025-07-22T04:00:00Z","v":31016031,"vw":1.97215},{"c":2.09,"h":2.14,"l":1.97,"n":22233,"o":2,"t":"2025-07-23T04:00:00Z","v":48649684,"vw":2.069992},{"c":2.14,"h":2.15,"l":2.04,"n":24169,"o":2.09,"t":"2025-07-24T04:00:00Z","v":45125880,"vw":2.109951},{"c":2.07,"h":2.13,"l":2.07,"n":17366,"o":2.11,"t":"2025-07-25T04:00:00Z","v":27694919,"vw":2.088362},{"c":2.17,"h":2.24,"l":2.11,"n":23748,"o":2.11,"t":"2025-07-28T04:00:00Z","v":39866988,"vw":2.184781},{"c":2.2,"h":2.21,"l":2.14,"n":20163,"o":2.15,"t":"2025-07-29T04:00:00Z","v":30645161,"vw":2.174198},{"c":2.16,"h":2.19,"l":2.12,"n":25773,"o":2.17,"t":"2025-07-30T04:00:00Z","v":35813104,"vw":2.161232},{"c":2.13,"h":2.19,"l":2.085,"n":17961,"o":2.13,"t":"2025-07-31T04:00:00Z","v":37370135,"vw":2.129962},{"c":2.1,"h":2.19,"l":2.05,"n":25544,"o":2.05,"t":"2025-08-01T04:00:00Z","v":41127230,"vw":2.095049},{"c":2.1,"h":2.12,"l":2.055,"n":10525,"o":2.06,"t":"2025-08-04T04:00:00Z","v":10745569,"vw":2.096889},{"c":2.14,"h":2.14,"l":2.07,"n":13895,"o":2.11,"t":"2025-08-05T04:00:00Z","v":19196634,"vw":2.116584},{"c":2.11,"h":2.2,"l":2.08,"n":16315,"o":2.17,"t":"2025-08-06T04:00:00Z","v":30046581,"vw":2.137206},{"c":2.05,"h":2.165,"l":2.05,"n":13702,"o":2.14,"t":"2025-08-07T04:00:00Z","v":18683042,"vw":2.082896},{"c":2.05,"h":2.09,"l":2.01,"n":13439,"o":2.09,"t":"2025-08-08T04:00:00Z","v":20250780,"vw":2.04143},{"c":1.98,"h":2.08,"l":1.97,"n":10907,"o":2.07,"t":"2025-08-11T04:00:00Z","v":17556167,"vw":2.010476},{"c":2.02,"h":2.05,"l":1.96,"n":12059,"o":1.98,"t":"2025-08-12T04:00:00Z","v":19561783,"vw":2.024392},{"c":2.01,"h":2.05,"l":1.96,"n":17940,"o":2.04,"t":"2025-08-13T04:00:00Z","v":31344901,"vw":1.998641},{"c":2.02,"h":2.05,"l":1.9735,"n":13178,"o":2.03,"t":"2025-08-14T04:00:00Z","v":17256514,"vw":1.995238},{"c":2.01,"h":2.04,"l":1.99,"n":10923,"o":2.01,"t":"2025-08-15T04:00:00Z","v":15834335,"vw":2.0135},{"c":2.02,"h":2.04,"l":1.96,"n":10580,"o":2,"t":"2025-08-18T04:00:00Z","v":13617443,"vw":2.006796},{"c":1.97,"h":2.04,"l":1.95,"n":9513,"o":2.02,"t":"2025-08-19T04:00:00Z","v":13995048,"vw":2.000374},{"c":1.97,"h":2.01,"l":1.9347,"n":8723,"o":1.99,"t":"2025-08-20T04:00:00Z","v":14216889,"vw":1.970325},{"c":2.01,"h":2.02,"l":1.94,"n":7631,"o":1.97,"t":"2025-08-21T04:00:00Z","v":13569697,"vw":1.98567},{"c":2.14,"h":2.15,"l":2.02,"n":18600,"o":2.02,"t":"2025-08-22T04:00:00Z","v":27034665,"vw":2.123827},{"c":2.14,"h":2.16,"l":2.11,"n":12402,"o":2.12,"t":"2025-08-25T04:00:00Z","v":17013921,"vw":2.13368},{"c":2.13,"h":2.15,"l":2.1035,"n":13381,"o":2.13,"t":"2025-08-26T04:00:00Z","v":16879662,"vw":2.122021},{"c":2.18,"h":2.19,"l":2.12,"n":10886,"o":2.12,"t":"2025-08-27T04:00:00Z","v":15267540,"vw":2.158889},{"c":2.21,"h":2.22,"l":2.15,"n":11041,"o":2.22,"t":"2025-08-28T04:00:00Z","v":12410174,"vw":2.189228},{"c":2.23,"h":2.24,"l":2.19,"n":10968,"o":2.22,"t":"2025-08-29T04:00:00Z","v":11235261,"vw":2.218896},{"c":2.36,"h":2.385,"l":2.2,"n":20066,"o":2.23,"t":"2025-09-02T04:00:00Z","v":32244413,"vw":2.307954},{"c":2.25,"h":2.33,"l":2.23,"n":18663,"o":2.32,"t":"2025-09-03T04:00:00Z","v":24332453,"vw":2.267047},{"c":2.26,"h":2.27,"l":2.19,"n":11250,"o":2.23,"t":"2025-09-04T04:00:00Z","v":15397327,"vw":2.248191},{"c":2.18,"h":2.25,"l":2.15,"n":14500,"o":2.24,"t":"2025-09-05T04:00:00Z","v":26615937,"vw":2.187409},{"c":2.19,"h":2.25,"l":2.15,"n":12070,"o":2.21,"t":"2025-09-08T04:00:00Z","v":20849374,"vw":2.180616},{"c":2.23,"h":2.3,"l":2.2,"n":13940,"o":2.21,"t":"2025-09-09T04:00:00Z","v":20778514,"vw":2.250141},{"c":2.38,"h":2.41,"l":2.24,"n":19976,"o":2.24,"t":"2025-09-10T04:00:00Z","v":31719464,"vw":2.333279},{"c":2.38,"h":2.39,"l":2.32,"n":19383,"o":2.34,"t":"2025-09-11T04:00:00Z","v":23462000,"vw":2.367588},{"c":2.38,"h":2.4365,"l":2.37,"n":14199,"o":2.4,"t":"2025-09-12T04:00:00Z","v":24241803,"vw":2.400798},{"c":2.36,"h":2.395,"l":2.33,"n":17005,"o":2.39,"t":"2025-09-15T04:00:00Z","v":30257764,"vw":2.371089},{"c":2.61,"h":2.62,"l":2.37,"n":20937,"o":2.37,"t":"2025-09-16T04:00:00Z","v":40196627,"vw":2.554477},{"c":2.55,"h":2.59,"l":2.52,"n":19763,"o":2.56,"t":"2025-09-17T04:00:00Z","v":29982043,"vw":2.559466},{"c":2.49,"h":2.57,"l":2.47,"n":13391,"o":2.57,"t":"2025-09-18T04:00:00Z","v":25267160,"vw":2.505716},{"c":2.39,"h":2.48,"l":2.37,"n":12511,"o":2.48,"t":"2025-09-19T04:00:00Z","v":21903091,"vw":2.400358},{"c":2.42,"h":2.43,"l":2.34,"n":21399,"o":2.38,"t":"2025-09-22T04:00:00Z","v":23230696,"vw":2.398609},{"c":2.46,"h":2.5608,"l":2.44,"n":15187,"o":2.45,"t":"2025-09-23T04:00:00Z","v":24573960,"vw":2.505657},{"c":2.5,"h":2.54,"l":2.47,"n":13501,"o":2.5,"t":"2025-09-24T04:00:00Z","v":20737916,"vw":2.512034},{"c":2.46,"h":2.5,"l":2.44,"n":13724,"o":2.48,"t":"2025-09-25T04:00:00Z","v":22956287,"vw":2.467919},{"c":2.52,"h":2.56,"l":2.46,"n":18273,"o":2.47,"t":"2025-09-26T04:00:00Z","v":29587822,"vw":2.527735},{"c":2.43,"h":2.5,"l":2.42,"n":17772,"o":2.5,"t":"2025-09-29T04:00:00Z","v":26546797,"vw":2.439303},{"c":2.34,"h":2.42,"l":2.32,"n":17997,"o":2.4,"t":"2025-09-30T04:00:00Z","v":26237909,"vw":2.359373},{"c":2.34,"h":2.3565,"l":2.32,"n":12024,"o":2.33,"t":"2025-10-01T04:00:00Z","v":16479076,"vw":2.334903},{"c":2.27,"h":2.35,"l":2.26,"n":16607,"o":2.33,"t":"2025-10-02T04:00:00Z","v":23161909,"vw":2.296041},{"c":2.37,"h":2.37,"l":2.29,"n":16221,"o":2.29,"t":"2025-10-03T04:00:00Z","v":23060870,"vw":2.33329},{"c":2.49,"h":2.51,"l":2.39,"n":21578,"o":2.43,"t":"2025-10-06T04:00:00Z","v":30762243,"vw":2.477483},{"c":2.54,"h":2.55,"l":2.43,"n":24892,"o":2.49,"t":"2025-10-07T04:00:00Z","v":34167001,"vw":2.482407},{"c":2.56,"h":2.57,"l":2.49,"n":15985,"o":2.54,"t":"2025-10-08T04:00:00Z","v":31688920,"vw":2.530637},{"c":2.56,"h":2.705,"l":2.45,"n":35646,"o":2.56,"t":"2025-10-09T04:00:00Z","v":52498805,"vw":2.559767},{"c":2.34,"h":2.53,"l":2.33,"n":21439,"o":2.52,"t":"2025-10-10T04:00:00Z","v":40218931,"vw":2.412985},{"c":2.36,"h":2.42,"l":2.315,"n":12258,"o":2.41,"t":"2025-10-13T04:00:00Z","v":13001860,"vw":2.347165},{"c":2.31,"h":2.35,"l":2.29,"n":12183,"o":2.31,"t":"2025-10-14T04:00:00Z","v":20055978,"vw":2.325424},{"c":2.35,"h":2.4,"l":2.3,"n":14915,"o":2.35,"t":"2025-10-15T04:00:00Z","v":20015314,"vw":2.333649},{"c":2.25,"h":2.36,"l":2.23,"n":12851,"o":2.35,"t":"2025-10-16T04:00:00Z","v":20797765,"vw":2.285625},{"c":2.25,"h":2.27,"l":2.22,"n":11943,"o":2.23,"t":"2025-10-17T04:00:00Z","v":19287853,"vw":2.253909},{"c":2.27,"h":2.29,"l":2.25,"n":8904,"o":2.25,"t":"2025-10-20T04:00:00Z","v":15041246,"vw":2.275575},{"c":2.21,"h":2.28,"l":2.19,"n":11592,"o":2.28,"t":"2025-10-21T04:00:00Z","v":18647676,"vw":2.223178},{"c":2.27,"h":2.29,"l":2.1835,"n":12908,"o":2.23,"t":"2025-10-22T04:00:00Z","v":22574696,"vw":2.233052},{"c":2.4,"h":2.42,"l":2.34,"n":13286,"o":2.36,"t":"2025-10-23T04:00:00Z","v":25680973,"vw":2.389471},{"c":2.39,"h":2.41,"l":2.36,"n":8551,"o":2.41,"t":"2025-10-24T04:00:00Z","v":12356443,"vw":2.386744},{"c":2.32,"h":2.44,"l":2.32,"n":9673,"o":2.38,"t":"2025-10-27T04:00:00Z","v":14406782,"vw":2.356955},{"c":2.28,"h":2.33,"l":2.27,"n":10799,"o":2.33,"t":"2025-10-28T04:00:00Z","v":13370444,"vw":2.291559},{"c":2.34,"h":2.37,"l":2.29,"n":10631,"o":2.29,"t":"2025-10-29T04:00:00Z","v":17322861,"vw":2.341502},{"c":2.27,"h":2.32,"l":2.24,"n":9293,"o":2.3,"t":"2025-10-30T04:00:00Z","v":10599557,"vw":2.277349},{"c":2.42,"h":2.42,"l":2.23,"n":14642,"o":2.23,"t":"2025-10-31T04:00:00Z","v":21898867,"vw":2.370245},{"c":2.38,"h":2.43,"l":2.34,"n":16319,"o":2.4,"t":"2025-11-03T05:00:00Z","v":24921797,"vw":2.393167},{"c":2.33,"h":2.35,"l":2.27,"n":10938,"o":2.35,"t":"2025-11-04T05:00:00Z","v":15232060,"vw":2.311736},{"c":2.37,"h":2.37,"l":2.305,"n":14094,"o":2.32,"t":"2025-11-05T05:00:00Z","v":21086326,"vw":2.338155},{"c":2.39,"h":2.42,"l":2.335,"n":16912,"o":2.39,"t":"2025-11-06T05:00:00Z","v":26880582,"vw":2.378472},{"c":2.52,"h":2.52,"l":2.36,"n":16180,"o":2.4,"t":"2025-11-07T05:00:00Z","v":23261535,"vw":2.467738},{"c":2.59,"h":2.59,"l":2.4801,"n":12410,"o":2.54,"t":"2025-11-10T05:00:00Z","v":17272826,"vw":2.548709},{"c":2.67,"h":2.72,"l":2.59,"n":15169,"o":2.59,"t":"2025-11-11T05:00:00Z","v":23978238,"vw":2.682627},{"c":3.03,"h":3.12,"l":2.87,"n":43875,"o":2.88,"t":"2025-11-12T05:00:00Z","v":58496773,"vw":2.951381},{"c":3.14,"h":3.25,"l":3.08,"n":31753,"o":3.08,"t":"2025-11-13T05:00:00Z","v":39483810,"vw":3.163868},{"c":3.16,"h":3.18,"l":3.06,"n":22599,"o":3.1,"t":"2025-11-14T05:00:00Z","v":26451878,"vw":3.139166},{"c":3.02,"h":3.18,"l":2.99,"n":23863,"o":3.16,"t":"2025-11-17T05:00:00Z","v":29828508,"vw":3.067329},{"c":3.14,"h":3.15,"l":2.97,"n":19698,"o":3,"t":"2025-11-18T05:00:00Z","v":28568265,"vw":3.082184},{"c":3.18,"h":3.21,"l":3.022,"n":19015,"o":3.05,"t":"2025-11-19T05:00:00Z","v":26832846,"vw":3.144231},{"c":3.16,"h":3.3165,"l":3.15,"n":23380,"o":3.23,"t":"2025-11-20T05:00:00Z","v":30273859,"vw":3.21909},{"c":3.18,"h":3.18,"l":3.03,"n":20170,"o":3.09,"t":"2025-11-21T05:00:00Z","v":30996862,"vw":3.126319},{"c":3.24,"h":3.28,"l":3.13,"n":15812,"o":3.16,"t":"2025-11-24T05:00:00Z","v":22994798,"vw":3.229633},{"c":3.17,"h":3.21,"l":3.085,"n":15160,"o":3.21,"t":"2025-11-25T05:00:00Z","v":23928871,"vw":3.146393},{"c":3.16,"h":3.21,"l":3.145,"n":14056,"o":3.16,"t":"2025-11-26T05:00:00Z","v":18479520,"vw":3.173706},{"c":3.22,"h":3.27,"l":3.17,"n":9275,"o":3.175,"t":"2025-11-28T05:00:00Z","v":14438652,"vw":3.243958},{"c":3.22,"h":3.27,"l":3.21,"n":15853,"o":3.21,"t":"2025-12-01T05:00:00Z","v":20456248,"vw":3.231767},{"c":3.17,"h":3.2279,"l":3.122,"n":13544,"o":3.22,"t":"2025-12-02T05:00:00Z","v":19153158,"vw":3.182965},{"c":3.25,"h":3.28,"l":3.1801,"n":11387,"o":3.2,"t":"2025-12-03T05:00:00Z","v":14311719,"vw":3.241405},{"c":3.2,"h":3.275,"l":3.2,"n":16316,"o":3.25,"t":"2025-12-04T05:00:00Z","v":16731241,"vw":3.236044},{"c":3.25,"h":3.32,"l":3.2,"n":14020,"o":3.2,"t":"2025-12-05T05:00:00Z","v":17644564,"vw":3.279382},{"c":3.17,"h":3.2655,"l":3.17,"n":9886,"o":3.25,"t":"2025-12-08T05:00:00Z","v":14374705,"vw":3.22002},{"c":3.09,"h":3.2177,"l":3.06,"n":14387,"o":3.2,"t":"2025-12-09T05:00:00Z","v":17296925,"vw":3.111542},{"c":3.1,"h":3.12,"l":3.01,"n":13831,"o":3.1,"t":"2025-12-10T05:00:00Z","v":22029687,"vw":3.070381},{"c":3.04,"h":3.0999,"l":3,"n":10932,"o":3.02,"t":"2025-12-11T05:00:00Z","v":15694256,"vw":3.061911},{"c":3.03,"h":3.08,"l":3,"n":12997,"o":3.06,"t":"2025-12-12T05:00:00Z","v":13701292,"vw":3.03734},{"c":3.1,"h":3.11,"l":3.01,"n":13223,"o":3.04,"t":"2025-12-15T05:00:00Z","v":17380834,"vw":3.050365},{"c":3.01,"h":3.06,"l":2.96,"n":19313,"o":3.05,"t":"2025-12-16T05:00:00Z","v":21453136,"vw":3.004873},{"c":3.15,"h":3.16,"l":3.045,"n":14010,"o":3.05,"t":"2025-12-17T05:00:00Z","v":19153891,"vw":3.100307},{"c":3.04,"h":3.16,"l":3.03,"n":12866,"o":3.15,"t":"2025-12-18T05:00:00Z","v":16189212,"vw":3.074523},{"c":3.09,"h":3.13,"l":3.06,"n":10895,"o":3.08,"t":"2025-12-19T05:00:00Z","v":12230255,"vw":3.1008},{"c":3.12,"h":3.235,"l":3.11,"n":10178,"o":3.18,"t":"2025-12-22T05:00:00Z","v":9251273,"vw":3.141442},{"c":3.16,"h":3.17,"l":3.113,"n":10064,"o":3.15,"t":"2025-12-23T05:00:00Z","v":8532312,"vw":3.142196},{"c":3.16,"h":3.2,"l":3.14,"n":6343,"o":3.15,"t":"2025-12-24T05:00:00Z","v":6409231,"vw":3.17228},{"c":3.12,"h":3.17,"l":3.11,"n":7937,"o":3.15,"t":"2025-12-26T05:00:00Z","v":5416793,"vw":3.136191},{"c":3.17,"h":3.22,"l":3.15,"n":17850,"o":3.16,"t":"2025-12-29T05:00:00Z","v":16207242,"vw":3.191304},{"c":3.24,"h":3.28,"l":3.195,"n":14181,"o":3.2,"t":"2025-12-30T05:00:00Z","v":12539848,"vw":3.244497},{"c":3.23,"h":3.29,"l":3.2,"n":10679,"o":3.27,"t":"2025-12-31T05:00:00Z","v":13901557,"vw":3.225509},{"c":3.3,"h":3.32,"l":3.16,"n":17445,"o":3.18,"t":"2026-01-02T05:00:00Z","v":18490623,"vw":3.241495},{"c":3.2,"h":3.34,"l":2.98,"n":19402,"o":3.305,"t":"2026-01-05T05:00:00Z","v":28414835,"vw":3.118413},{"c":3.11,"h":3.27,"l":3.09,"n":16590,"o":3.22,"t":"2026-01-06T05:00:00Z","v":22189393,"vw":3.187065},{"c":3.11,"h":3.16,"l":3.04,"n":16410,"o":3.095,"t":"2026-01-07T05:00:00Z","v":18939484,"vw":3.101252},{"c":3.33,"h":3.35,"l":3.13,"n":21451,"o":3.14,"t":"2026-01-08T05:00:00Z","v":27410719,"vw":3.272593},{"c":3.31,"h":3.42,"l":3.31,"n":16758,"o":3.35,"t":"2026-01-09T05:00:00Z","v":13800979,"vw":3.333867},{"c":3.39,"h":3.42,"l":3.31,"n":13728,"o":3.33,"t":"2026-01-12T05:00:00Z","v":13643666,"vw":3.379546},{"c":3.34,"h":3.47,"l":3.25,"n":23230,"o":3.42,"t":"2026-01-13T05:00:00Z","v":23913830,"vw":3.330067},{"c":3.37,"h":3.47,"l":3.345,"n":16932,"o":3.37,"t":"2026-01-14T05:00:00Z","v":22907873,"vw":3.413545},{"c":3.38,"h":3.45,"l":3.295,"n":15179,"o":3.32,"t":"2026-01-15T05:00:00Z","v":15771908,"vw":3.389837},{"c":3.3,"h":3.39,"l":3.3,"n":13953,"o":3.36,"t":"2026-01-16T05:00:00Z","v":13679937,"vw":3.332038},{"c":3.35,"h":3.417,"l":3.33,"n":12830,"o":3.35,"t":"2026-01-20T05:00:00Z","v":12484692,"vw":3.375655},{"c":3.44,"h":3.52,"l":3.37,"n":17692,"o":3.4,"t":"2026-01-21T05:00:00Z","v":17990263,"vw":3.458435},{"c":3.23,"h":3.42,"l":3.215,"n":17627,"o":3.42,"t":"2026-01-22T05:00:00Z","v":23410100,"vw":3.268134},{"c":3.32,"h":3.395,"l":3.3,"n":17454,"o":3.3,"t":"2026-01-23T05:00:00Z","v":18364274,"vw":3.332725},{"c":3.34,"h":3.3696,"l":3.27,"n":13156,"o":3.34,"t":"2026-01-26T05:00:00Z","v":14076316,"vw":3.329932},{"c":3.41,"h":3.45,"l":3.36,"n":14168,"o":3.36,"t":"2026-01-27T05:00:00Z","v":14321176,"vw":3.406068},{"c":3.45,"h":3.47,"l":3.37,"n":18691,"o":3.46,"t":"2026-01-28T05:00:00Z","v":23740224,"vw":3.425361},{"c":3.49,"h":3.63,"l":3.46,"n":22081,"o":3.52,"t":"2026-01-29T05:00:00Z","v":25802714,"vw":3.5199},{"c":3.43,"h":3.53,"l":3.38,"n":17544,"o":3.45,"t":"2026-01-30T05:00:00Z","v":18369107,"vw":3.459192},{"c":3.37,"h":3.41,"l":3.28,"n":18452,"o":3.29,"t":"2026-02-02T05:00:00Z","v":20683517,"vw":3.369951},{"c":3.52,"h":3.55,"l":3.38,"n":24427,"o":3.42,"t":"2026-02-03T05:00:00Z","v":21131286,"vw":3.48916},{"c":3.53,"h":3.57,"l":3.42,"n":17997,"o":3.53,"t":"2026-02-04T05:00:00Z","v":22043481,"vw":3.483118},{"c":3.39,"h":3.5,"l":3.36,"n":20578,"o":3.44,"t":"2026-02-05T05:00:00Z","v":22779228,"vw":3.41666},{"c":3.53,"h":3.56,"l":3.41,"n":17625,"o":3.42,"t":"2026-02-06T05:00:00Z","v":20096575,"vw":3.521793},{"c":3.59,"h":3.62,"l":3.53,"n":17575,"o":3.56,"t":"2026-02-09T05:00:00Z","v":17093899,"vw":3.593943},{"c":3.56,"h":3.63,"l":3.54,"n":14600,"o":3.61,"t":"2026-02-10T05:00:00Z","v":16901080,"vw":3.582591},{"c":3.62,"h":3.675,"l":3.575,"n":13644,"o":3.61,"t":"2026-02-11T05:00:00Z","v":16322812,"vw":3.604666},{"c":3.39,"h":3.6391,"l":3.34,"n":17058,"o":3.6,"t":"2026-02-12T05:00:00Z","v":21099598,"vw":3.422011},{"c":3.47,"h":3.52,"l":3.36,"n":15074,"o":3.36,"t":"2026-02-13T05:00:00Z","v":18789921,"vw":3.470064},{"c":3.44,"h":3.525,"l":3.34,"n":15481,"o":3.48,"t":"2026-02-17T05:00:00Z","v":17350171,"vw":3.412263},{"c":3.62,"h":3.64,"l":3.52,"n":17931,"o":3.54,"t":"2026-02-18T05:00:00Z","v":20502460,"vw":3.598704},{"c":3.8,"h":3.83,"l":3.63,"n":21858,"o":3.65,"t":"2026-02-19T05:00:00Z","v":22635176,"vw":3.77495},{"c":3.77,"h":3.8288,"l":3.7237,"n":15145,"o":3.78,"t":"2026-02-20T05:00:00Z","v":16069658,"vw":3.76842},{"c":3.73,"h":3.85,"l":3.725,"n":12943,"o":3.775,"t":"2026-02-23T05:00:00Z","v":14359602,"vw":3.777021},{"c":3.77,"h":3.82,"l":3.71,"n":13973,"o":3.74,"t":"2026-02-24T05:00:00Z","v":15717936,"vw":3.775462},{"c":3.7,"h":3.8,"l":3.65,"n":13287,"o":3.8,"t":"2026-02-25T05:00:00Z","v":14598853,"vw":3.693177},{"c":3.75,"h":3.7785,"l":3.59,"n":17297,"o":3.64,"t":"2026-02-26T05:00:00Z","v":16715917,"vw":3.728908},{"c":3.84,"h":3.8599,"l":3.78,"n":14100,"o":3.8,"t":"2026-02-27T05:00:00Z","v":14275664,"vw":3.820432},{"c":3.86,"h":4.07,"l":3.775,"n":20713,"o":4.005,"t":"2026-03-02T05:00:00Z","v":29243198,"vw":3.871346},{"c":3.86,"h":3.99,"l":3.795,"n":23218,"o":3.89,"t":"2026-03-03T05:00:00Z","v":24988665,"vw":3.873688},{"c":3.98,"h":3.99,"l":3.8,"n":19958,"o":3.8,"t":"2026-03-04T05:00:00Z","v":19132843,"vw":3.918678},{"c":3.98,"h":4.04,"l":3.81,"n":35261,"o":3.81,"t":"2026-03-05T05:00:00Z","v":27135524,"vw":3.965093},{"c":3.95,"h":4.125,"l":3.89,"n":20846,"o":4.04,"t":"2026-03-06T05:00:00Z","v":17860431,"vw":3.980482},{"c":3.96,"h":4.125,"l":3.915,"n":25883,"o":4.02,"t":"2026-03-09T04:00:00Z","v":21637552,"vw":4.023649},{"c":4,"h":4.08,"l":3.92,"n":28801,"o":3.92,"t":"2026-03-10T04:00:00Z","v":30885286,"vw":4.0163},{"c":4.1,"h":4.12,"l":3.995,"n":20931,"o":4,"t":"2026-03-11T04:00:00Z","v":23295856,"vw":4.091564},{"c":4.02,"h":4.17,"l":4,"n":22124,"o":4.13,"t":"2026-03-12T04:00:00Z","v":23750231,"vw":4.060134},{"c":4.04,"h":4.08,"l":3.94,"n":17075,"o":3.99,"t":"2026-03-13T04:00:00Z","v":20531881,"vw":4.03444},{"c":4.06,"h":4.11,"l":3.98,"n":17345,"o":4.02,"t":"2026-03-16T04:00:00Z","v":17648053,"vw":4.061807},{"c":4.1,"h":4.13,"l":4.06,"n":20199,"o":4.06,"t":"2026-03-17T04:00:00Z","v":23510878,"vw":4.103453},{"c":4.13,"h":4.16,"l":4.09,"n":18505,"o":4.12,"t":"2026-03-18T04:00:00Z","v":20588501,"vw":4.123253},{"c":4.17,"h":4.31,"l":4.08,"n":26242,"o":4.16,"t":"2026-03-19T04:00:00Z","v":27728898,"vw":4.214216},{"c":4.11,"h":4.2284,"l":4.1,"n":20240,"o":4.21,"t":"2026-03-20T04:00:00Z","v":25083220,"vw":4.153161},{"c":4.1,"h":4.14,"l":3.9,"n":25655,"o":3.96,"t":"2026-03-23T04:00:00Z","v":25293044,"vw":4.072527},{"c":4.11,"h":4.24,"l":4.09,"n":17649,"o":4.13,"t":"2026-03-24T04:00:00Z","v":25467297,"vw":4.165029},{"c":4.19,"h":4.19,"l":4.045,"n":17439,"o":4.07,"t":"2026-03-25T04:00:00Z","v":19795739,"vw":4.130025},{"c":4.22,"h":4.33,"l":4.195,"n":23103,"o":4.2,"t":"2026-03-26T04:00:00Z","v":31487408,"vw":4.258538},{"c":4.33,"h":4.37,"l":4.26,"n":22925,"o":4.26,"t":"2026-03-27T04:00:00Z","v":28607885,"vw":4.312953},{"c":4.35,"h":4.46,"l":4.31,"n":26120,"o":4.38,"t":"2026-03-30T04:00:00Z","v":34934879,"vw":4.397312},{"c":4.47,"h":4.56,"l":4.25,"n":31120,"o":4.38,"t":"2026-03-31T04:00:00Z","v":49112110,"vw":4.437172},{"c":4.24,"h":4.4565,"l":4.16,"n":24742,"o":4.38,"t":"2026-04-01T04:00:00Z","v":31962120,"vw":4.245979},{"c":4.25,"h":4.45,"l":4.23,"n":20415,"o":4.4,"t":"2026-04-02T04:00:00Z","v":23326635,"vw":4.298672},{"c":4.4,"h":4.43,"l":4.21,"n":19357,"o":4.24,"t":"2026-04-06T04:00:00Z","v":28183111,"vw":4.357037},{"c":4.46,"h":4.53,"l":4.42,"n":19271,"o":4.43,"t":"2026-04-07T04:00:00Z","v":27540227,"vw":4.484532},{"c":4.16,"h":4.185,"l":3.99,"n":19400,"o":4.145,"t":"2026-04-08T04:00:00Z","v":21634781,"vw":4.123233},{"c":4.04,"h":4.22,"l":4,"n":13984,"o":4.19,"t":"2026-04-09T04:00:00Z","v":11718051,"vw":4.081126},{"c":4.12,"h":4.1899,"l":4.03,"n":13593,"o":4.03,"t":"2026-04-10T04:00:00Z","v":11206728,"vw":4.138685},{"c":4.29,"h":4.34,"l":4.2,"n":23723,"o":4.2,"t":"2026-04-13T04:00:00Z","v":23671891,"vw":4.285118},{"c":4.21,"h":4.28,"l":4.165,"n":16692,"o":4.25,"t":"2026-04-14T04:00:00Z","v":21024942,"vw":4.226506},{"c":4.21,"h":4.2699,"l":4.19,"n":15552,"o":4.21,"t":"2026-04-15T04:00:00Z","v":16268606,"vw":4.228113},{"c":4.31,"h":4.35,"l":4.23,"n":17486,"o":4.25,"t":"2026-04-16T04:00:00Z","v":16557249,"vw":4.313846},{"c":4.06,"h":4.15,"l":3.925,"n":22695,"o":4.12,"t":"2026-04-17T04:00:00Z","v":23932232,"vw":4.02384},{"c":4.22,"h":4.28,"l":4.1,"n":22668,"o":4.1,"t":"2026-04-20T04:00:00Z","v":22209573,"vw":4.23293},{"c":4.33,"h":4.35,"l":4.24,"n":15142,"o":4.24,"t":"2026-04-21T04:00:00Z","v":18403790,"vw":4.299277},{"c":4.47,"h":4.51,"l":4.35,"n":19455,"o":4.35,"t":"2026-04-22T04:00:00Z","v":26655795,"vw":4.43838},{"c":4.61,"h":4.61,"l":4.49,"n":22278,"o":4.5,"t":"2026-04-23T04:00:00Z","v":29578707,"vw":4.552974},{"c":4.58,"h":4.6,"l":4.53,"n":16975,"o":4.56,"t":"2026-04-24T04:00:00Z","v":24760992,"vw":4.573041},{"c":4.74,"h":4.7657,"l":4.63,"n":22870,"o":4.64,"t":"2026-04-27T04:00:00Z","v":29963861,"vw":4.729839},{"c":4.96,"h":4.97,"l":4.765,"n":16989,"o":4.83,"t":"2026-04-28T04:00:00Z","v":25080514,"vw":4.890626},{"c":5.14,"h":5.14,"l":4.94,"n":22016,"o":5.036,"t":"2026-04-29T04:00:00Z","v":28806257,"vw":5.043336},{"c":5.06,"h":5.131,"l":4.98,"n":22749,"o":5.03,"t":"2026-04-30T04:00:00Z","v":22448492,"vw":5.04173},{"c":4.98,"h":5.0601,"l":4.895,"n":21902,"o":5,"t":"2026-05-01T04:00:00Z","v":21521385,"vw":4.973849},{"c":5.12,"h":5.13,"l":4.93,"n":18609,"o":5,"t":"2026-05-04T04:00:00Z","v":19766743,"vw":5.024009},{"c":5.23,"h":5.24,"l":5.0635,"n":20366,"o":5.08,"t":"2026-05-05T04:00:00Z","v":22090845,"vw":5.187812},{"c":4.98,"h":5.04,"l":4.94,"n":22603,"o":5.01,"t":"2026-05-06T04:00:00Z","v":21616905,"vw":4.994145},{"c":4.86,"h":4.9,"l":4.725,"n":19867,"o":4.88,"t":"2026-05-07T04:00:00Z","v":17821219,"vw":4.822779},{"c":4.83,"h":5.01,"l":4.82,"n":19129,"o":4.85,"t":"2026-05-08T04:00:00Z","v":14642198,"vw":4.884845},{"c":4.8,"h":4.965,"l":4.75,"n":18710,"o":4.96,"t":"2026-05-11T04:00:00Z","v":15465422,"vw":4.803304},{"c":4.93,"h":4.93,"l":4.81,"n":18863,"o":4.86,"t":"2026-05-12T04:00:00Z","v":21856353,"vw":4.869592},{"c":4.96,"h":4.994,"l":4.89,"n":14618,"o":4.93,"t":"2026-05-13T04:00:00Z","v":18761134,"vw":4.931298},{"c":4.96,"h":5,"l":4.89,"n":14585,"o":4.92,"t":"2026-05-14T04:00:00Z","v":14924059,"vw":4.963238},{"c":5.17,"h":5.185,"l":4.955,"n":21874,"o":5,"t":"2026-05-15T04:00:00Z","v":23520587,"vw":5.105748},{"c":5.29,"h":5.34,"l":5.11,"n":20293,"o":5.12,"t":"2026-05-18T04:00:00Z","v":15771064,"vw":5.258083},{"c":5.32,"h":5.36,"l":5.22,"n":19408,"o":5.3,"t":"2026-05-19T04:00:00Z","v":18346045,"vw":5.306991},{"c":5.19,"h":5.355,"l":5.175,"n":21647,"o":5.3,"t":"2026-05-20T04:00:00Z","v":19757591,"vw":5.239788},{"c":5.11,"h":5.29,"l":5.03,"n":22550,"o":5.27,"t":"2026-05-21T04:00:00Z","v":25913011,"vw":5.136298},{"c":5.15,"h":5.225,"l":5.052,"n":16109,"o":5.09,"t":"2026-05-22T04:00:00Z","v":15652815,"vw":5.171676},{"c":4.9,"h":5.09,"l":4.89,"n":17937,"o":5.01,"t":"2026-05-26T04:00:00Z","v":17516410,"vw":4.976743},{"c":4.73,"h":4.86,"l":4.7101,"n":17363,"o":4.77,"t":"2026-05-27T04:00:00Z","v":21082809,"vw":4.778343},{"c":4.91,"h":4.9399,"l":4.8,"n":18916,"o":4.85,"t":"2026-05-28T04:00:00Z","v":21941890,"vw":4.880562},{"c":4.89,"h":4.9,"l":4.79,"n":15759,"o":4.89,"t":"2026-05-29T04:00:00Z","v":19331386,"vw":4.845792},{"c":4.95,"h":5.07,"l":4.94,"n":17507,"o":5,"t":"2026-06-01T04:00:00Z","v":17389649,"vw":5.009248},{"c":5,"h":5.005,"l":4.9305,"n":18932,"o":4.94,"t":"2026-06-02T04:00:00Z","v":16830002,"vw":4.978377},{"c":5.04,"h":5.1365,"l":4.97,"n":17085,"o":5.03,"t":"2026-06-03T04:00:00Z","v":17147355,"vw":5.070252},{"c":5.08,"h":5.13,"l":4.91,"n":23432,"o":4.94,"t":"2026-06-04T04:00:00Z","v":20326960,"vw":5.067502},{"c":4.76,"h":5.05,"l":4.76,"n":16163,"o":5.05,"t":"2026-06-05T04:00:00Z","v":16122786,"vw":4.862259},{"c":4.91,"h":4.94,"l":4.85,"n":15608,"o":4.85,"t":"2026-06-08T04:00:00Z","v":14673148,"vw":4.898411},{"c":4.71,"h":4.87,"l":4.57,"n":18109,"o":4.87,"t":"2026-06-09T04:00:00Z","v":19228130,"vw":4.658846},{"c":4.75,"h":4.8299,"l":4.735,"n":14700,"o":4.75,"t":"2026-06-10T04:00:00Z","v":16132887,"vw":4.776666},{"c":4.68,"h":4.82,"l":4.605,"n":17935,"o":4.79,"t":"2026-06-11T04:00:00Z","v":20630799,"vw":4.732737},{"c":4.64,"h":4.68,"l":4.594,"n":16085,"o":4.62,"t":"2026-06-12T04:00:00Z","v":19037511,"vw":4.634962},{"c":4.39,"h":4.41,"l":4.21,"n":25693,"o":4.39,"t":"2026-06-15T04:00:00Z","v":41253414,"vw":4.361839},{"c":4.22,"h":4.33,"l":4.2,"n":25552,"o":4.29,"t":"2026-06-16T04:00:00Z","v":21731672,"vw":4.238379},{"c":4.09,"h":4.2599,"l":4.07,"n":18306,"o":4.22,"t":"2026-06-17T04:00:00Z","v":16232192,"vw":4.172442},{"c":3.98,"h":4.04,"l":3.88,"n":18863,"o":4.04,"t":"2026-06-18T04:00:00Z","v":23621894,"vw":3.933813},{"c":4.03,"h":4.055,"l":3.925,"n":20923,"o":4.01,"t":"2026-06-22T04:00:00Z","v":27006918,"vw":3.986198},{"c":4.09,"h":4.11,"l":3.96,"n":18410,"o":3.98,"t":"2026-06-23T04:00:00Z","v":23205043,"vw":4.057477},{"c":3.91,"h":3.95,"l":3.86,"n":20532,"o":3.95,"t":"2026-06-24T04:00:00Z","v":20394163,"vw":3.899554},{"c":3.99,"h":4.02,"l":3.86,"n":20543,"o":3.9,"t":"2026-06-25T04:00:00Z","v":16845560,"vw":3.978713},{"c":3.99,"h":4.01,"l":3.92,"n":14878,"o":3.96,"t":"2026-06-26T04:00:00Z","v":15391129,"vw":3.955558},{"c":4.01,"h":4.08,"l":3.99,"n":19687,"o":4.03,"t":"2026-06-29T04:00:00Z","v":17692224,"vw":4.020602},{"c":4,"h":4.07,"l":3.99,"n":18295,"o":4.02,"t":"2026-06-30T04:00:00Z","v":16940414,"vw":4.021314},{"c":3.91,"h":4.08,"l":3.9,"n":18075,"o":4.01,"t":"2026-07-01T04:00:00Z","v":11986961,"vw":3.975662},{"c":3.89,"h":4,"l":3.84,"n":16089,"o":3.95,"t":"2026-07-02T04:00:00Z","v":13933274,"vw":3.887877},{"c":3.85,"h":3.91,"l":3.845,"n":17047,"o":3.88,"t":"2026-07-06T04:00:00Z","v":18527315,"vw":3.879011},{"c":4.01,"h":4.0399,"l":3.88,"n":17986,"o":3.9,"t":"2026-07-07T04:00:00Z","v":25547462,"vw":3.971924},{"c":4.15,"h":4.185,"l":4.064,"n":18968,"o":4.12,"t":"2026-07-08T04:00:00Z","v":21309951,"vw":4.134342},{"c":4.05,"h":4.15,"l":4.042,"n":15504,"o":4.1,"t":"2026-07-09T04:00:00Z","v":19590838,"vw":4.075787},{"c":4.07,"h":4.11,"l":4.03,"n":14723,"o":4.07,"t":"2026-07-10T04:00:00Z","v":16620102,"vw":4.056885},{"c":4.21,"h":4.28,"l":4.13,"n":19821,"o":4.15,"t":"2026-07-13T04:00:00Z","v":21405719,"vw":4.210942},{"c":4.24,"h":4.365,"l":4.2,"n":26566,"o":4.28,"t":"2026-07-14T04:00:00Z","v":20201309,"vw":4.256586},{"c":4.13,"h":4.27,"l":4.01,"n":24191,"o":4.26,"t":"2026-07-15T04:00:00Z","v":20402499,"vw":4.100386},{"c":4.1,"h":4.19,"l":4.07,"n":19836,"o":4.15,"t":"2026-07-16T04:00:00Z","v":18084326,"vw":4.113307},{"c":4.18,"h":4.225,"l":4.12,"n":22773,"o":4.19,"t":"2026-07-17T04:00:00Z","v":24314771,"vw":4.174814},{"c":4.19,"h":4.25,"l":4.12,"n":18583,"o":4.16,"t":"2026-07-20T04:00:00Z","v":11696142,"vw":4.200576},{"c":4.23,"h":4.306,"l":4.21,"n":16641,"o":4.24,"t":"2026-07-21T04:00:00Z","v":17573435,"vw":4.25214},{"c":4.29,"h":4.34,"l":4.23,"n":14573,"o":4.3,"t":"2026-07-22T04:00:00Z","v":15320441,"vw":4.28815},{"c":4.39,"h":4.45,"l":4.36,"n":18058,"o":4.39,"t":"2026-07-23T04:00:00Z","v":16269161,"vw":4.399745},{"c":4.32,"h":4.42,"l":4.3001,"n":20088,"o":4.37,"t":"2026-07-24T04:00:00Z","v":20661881,"vw":4.348517},{"c":4.13,"h":4.25,"l":4.13,"n":15859,"o":4.14,"t":"2026-07-27T04:00:00Z","v":13347876,"vw":4.174742},{"c":4.01,"h":4.14,"l":3.96,"n":13576,"o":4.14,"t":"2026-07-28T04:00:00Z","v":15076324,"vw":4.028351},{"c":4.15,"h":4.195,"l":4.13,"n":13046,"o":4.13,"t":"2026-07-29T04:00:00Z","v":13708644,"vw":4.164759},{"c":4.26,"h":4.3,"l":4.1,"n":15047,"o":4.1,"t":"2026-07-30T04:00:00Z","v":14248639,"vw":4.219923},{"c":4.56,"h":4.66,"l":4.41,"n":36655,"o":4.5,"t":"2026-07-31T04:00:00Z","v":27964926,"vw":4.543415},{"c":4.38,"h":4.43,"l":4.2501,"n":35035,"o":4.37,"t":"2026-08-03T04:00:00Z","v":14183556,"vw":4.371456},{"c":4.23,"h":4.34,"l":4.2125,"n":33013,"o":4.28,"t":"2026-08-04T04:00:00Z","v":17154213,"vw":4.271572},{"c":4.09,"h":4.289,"l":4.08,"n":38572,"o":4.28,"t":"2026-08-05T04:00:00Z","v":22446353,"vw":4.145057},{"c":4.14,"h":4.19,"l":4.11,"n":36829,"o":4.18,"t":"2026-08-06T04:00:00Z","v":20699251,"vw":4.140897},{"c":4.18,"h":4.235,"l":4.095,"n":28913,"o":4.1,"t":"2026-08-07T04:00:00Z","v":17131320,"vw":4.188589},{"c":4.38,"h":4.445,"l":4.24,"n":27861,"o":4.26,"t":"2026-08-10T04:00:00Z","v":15262922,"vw":4.381734},{"c":4.4,"h":4.44,"l":4.35,"n":23670,"o":4.38,"t":"2026-08-11T04:00:00Z","v":9842995,"vw":4.411037},{"c":4.36,"h":4.4251,"l":4.34,"n":26572,"o":4.35,"t":"2026-08-12T04:00:00Z","v":11107197,"vw":4.387801},{"c":4.29,"h":4.33,"l":4.245,"n":16816,"o":4.28,"t":"2026-08-13T04:00:00Z","v":9984707,"vw":4.286373},{"c":4.37,"h":4.4,"l":4.3091,"n":21506,"o":4.32,"t":"2026-08-14T04:00:00Z","v":8034134,"vw":4.367526},{"c":4.55,"h":4.57,"l":4.37,"n":11732,"o":4.38,"t":"2026-08-17T04:00:00Z","v":10331510,"vw":4.473867},{"c":4.68,"h":4.69,"l":4.535,"n":17812,"o":4.61,"t":"2026-08-18T04:00:00Z","v":16078014,"vw":4.612293},{"c":4.73,"h":4.835,"l":4.7,"n":14056,"o":4.72,"t":"2026-08-19T04:00:00Z","v":10870830,"vw":4.770654},{"c":4.82,"h":4.9,"l":4.79,"n":20690,"o":4.85,"t":"2026-08-20T04:00:00Z","v":12943674,"vw":4.836017},{"c":4.81,"h":4.8992,"l":4.78,"n":15370,"o":4.86,"t":"2026-08-21T04:00:00Z","v":14398618,"vw":4.813338},{"c":4.72,"h":4.805,"l":4.675,"n":15118,"o":4.74,"t":"2026-08-24T04:00:00Z","v":12837461,"vw":4.717631},{"c":4.61,"h":4.695,"l":4.595,"n":15308,"o":4.61,"t":"2026-08-25T04:00:00Z","v":13459828,"vw":4.647474},{"c":4.68,"h":4.74,"l":4.505,"n":14446,"o":4.53,"t":"2026-08-26T04:00:00Z","v":14866133,"vw":4.665371},{"c":4.82,"h":4.845,"l":4.665,"n":12520,"o":4.68,"t":"2026-08-27T04:00:00Z","v":11175404,"vw":4.768104},{"c":4.74,"h":4.84,"l":4.69,"n":13985,"o":4.8,"t":"2026-08-28T04:00:00Z","v":13959203,"vw":4.746379},{"c":4.87,"h":4.91,"l":4.76,"n":16254,"o":4.88,"t":"2026-08-31T04:00:00Z","v":16152915,"vw":4.82195},{"c":5,"h":5.0191,"l":4.87,"n":17822,"o":4.95,"t":"2026-09-01T04:00:00Z","v":15839560,"vw":4.963668},{"c":5.07,"h":5.11,"l":4.95,"n":17572,"o":4.95,"t":"2026-09-02T04:00:00Z","v":15823162,"vw":5.048252},{"c":4.95,"h":5.12,"l":4.93,"n":17545,"o":5.06,"t":"2026-09-03T04:00:00Z","v":24410008,"vw":5.015149},{"c":4.86,"h":4.93,"l":4.81,"n":16775,"o":4.9,"t":"2026-09-04T04:00:00Z","v":14224725,"vw":4.857815},{"c":4.89,"h":5.07,"l":4.88,"n":9707,"o":4.96,"t":"2026-09-08T04:00:00Z","v":11149856,"vw":4.948941},{"c":4.99,"h":5.05,"l":4.925,"n":15682,"o":4.98,"t":"2026-09-09T04:00:00Z","v":16220681,"vw":4.993446},{"c":5.04,"h":5.1,"l":4.95,"n":17892,"o":5.09,"t":"2026-09-10T04:00:00Z","v":19886322,"vw":5.015118},{"c":5.03,"h":5.03,"l":4.88,"n":16732,"o":4.99,"t":"2026-09-11T04:00:00Z","v":12757567,"vw":4.955062},{"c":5.03,"h":5.13,"l":5,"n":17479,"o":5.1,"t":"2026-09-14T04:00:00Z","v":17330404,"vw":5.048112},{"c":5.17,"h":5.195,"l":5.02,"n":16055,"o":5.05,"t":"2026-09-15T04:00:00Z","v":19032497,"vw":5.151569},{"c":4.89,"h":5.115,"l":4.8201,"n":18218,"o":5.09,"t":"2026-09-16T04:00:00Z","v":18007111,"vw":4.937721},{"c":4.85,"h":4.92,"l":4.79,"n":14715,"o":4.85,"t":"2026-09-17T04:00:00Z","v":17454821,"vw":4.874055},{"c":4.84,"h":4.89,"l":4.79,"n":17724,"o":4.86,"t":"2026-09-18T04:00:00Z","v":21130072,"vw":4.840872},{"c":4.67,"h":4.79,"l":4.61,"n":15649,"o":4.76,"t":"2026-09-21T04:00:00Z","v":16002905,"vw":4.670169},{"c":4.58,"h":4.71,"l":4.54,"n":17673,"o":4.6,"t":"2026-09-22T04:00:00Z","v":15292564,"vw":4.635504},{"c":4.58,"h":4.64,"l":4.55,"n":16850,"o":4.64,"t":"2026-09-23T04:00:00Z","v":18326845,"vw":4.586697},{"c":4.59,"h":4.715,"l":4.555,"n":16878,"o":4.6,"t":"2026-09-24T04:00:00Z","v":18819361,"vw":4.631168},{"c":4.53,"h":4.5951,"l":4.47,"n":20197,"o":4.5,"t":"2026-09-25T04:00:00Z","v":22377705,"vw":4.533838},{"c":4.53,"h":4.614,"l":4.51,"n":16170,"o":4.6,"t":"2026-09-28T04:00:00Z","v":19448837,"vw":4.558078},{"c":4.47,"h":4.525,"l":4.4,"n":14477,"o":4.4,"t":"2026-09-29T04:00:00Z","v":21147691,"vw":4.474046},{"c":4.53,"h":4.6,"l":4.49,"n":14903,"o":4.52,"t":"2026-09-30T04:00:00Z","v":18030988,"vw":4.542953},{"c":4.56,"h":4.6051,"l":4.46,"n":16253,"o":4.5,"t":"2026-10-01T04:00:00Z","v":13308127,"vw":4.567836},{"c":4.63,"h":4.67,"l":4.46,"n":15912,"o":4.48,"t":"2026-10-02T04:00:00Z","v":17615354,"vw":4.587735},{"c":4.68,"h":4.7599,"l":4.515,"n":16903,"o":4.6,"t":"2026-10-05T04:00:00Z","v":17216515,"vw":4.679622},{"c":4.69,"h":4.77,"l":4.605,"n":18616,"o":4.66,"t":"2026-10-06T04:00:00Z","v":21454846,"vw":4.716604},{"c":4.58,"h":4.76,"l":4.55,"n":22217,"o":4.71,"t":"2026-10-07T04:00:00Z","v":25113669,"vw":4.594432},{"c":4.74,"h":4.77,"l":4.66,"n":19049,"o":4.7,"t":"2026-10-08T04:00:00Z","v":18298375,"vw":4.729382},{"c":4.81,"h":4.88,"l":4.68,"n":16731,"o":4.75,"t":"2026-10-09T04:00:00Z","v":18382693,"vw":4.826736},{"c":4.87,"h":4.93,"l":4.835,"n":17070,"o":4.89,"t":"2026-10-12T04:00:00Z","v":9031671,"vw":4.87257},{"c":5.02,"h":5.03,"l":4.87,"n":15617,"o":4.92,"t":"2026-10-13T04:00:00Z","v":18205651,"vw":4.979733},{"c":5.08,"h":5.1102,"l":5.01,"n":22768,"o":5.04,"t":"2026-10-14T04:00:00Z","v":23580404,"vw":5.078962},{"c":5.16,"h":5.23,"l":4.985,"n":27811,"o":5.08,"t":"2026-10-15T04:00:00Z","v":28943805,"vw":5.130833},{"c":5.31,"h":5.32,"l":5.21,"n":25774,"o":5.21,"t":"2026-10-16T04:00:00Z","v":24074538,"vw":5.266795},{"c":5.4,"h":5.45,"l":5.255,"n":20583,"o":5.27,"t":"2026-10-19T04:00:00Z","v":20832941,"vw":5.374671},{"c":5.37,"h":5.485,"l":5.23,"n":22004,"o":5.47,"t":"2026-10-20T04:00:00Z","v":22868794,"vw":5.342102},{"c":5.4,"h":5.435,"l":5.265,"n":17486,"o":5.34,"t":"2026-10-21T04:00:00Z","v":19520014,"vw":5.375384},{"c":5.32,"h":5.495,"l":5.1903,"n":25103,"o":5.45,"t":"2026-10-22T04:00:00Z","v":26101268,"vw":5.300934}],"volatilityBars":[{"c":4.8229,"h":4.8229,"l":4.8229,"n":1,"o":4.8229,"t":"2026-09-22T08:30:00Z","v":100,"vw":4.8229},{"c":4.56,"h":4.6,"l":4.56,"n":13,"o":4.6,"t":"2026-09-22T09:45:00Z","v":1815,"vw":4.580588},{"c":4.64,"h":4.64,"l":4.56,"n":93,"o":4.56,"t":"2026-09-22T10:00:00Z","v":18743,"vw":4.566227},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-09-22T10:30:00Z","v":100,"vw":4.61},{"c":4.615,"h":4.615,"l":4.615,"n":1,"o":4.615,"t":"2026-09-22T10:45:00Z","v":250,"vw":4.615},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-09-22T11:00:00Z","v":581,"vw":4.6},{"c":4.57,"h":4.57,"l":4.57,"n":4,"o":4.57,"t":"2026-09-22T11:45:00Z","v":105,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-09-22T12:00:00Z","v":203,"vw":4.57},{"c":4.5925,"h":4.5925,"l":4.5914,"n":2,"o":4.5914,"t":"2026-09-22T12:45:00Z","v":1000,"vw":4.59195},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-09-22T13:15:00Z","v":500,"vw":4.62},{"c":4.585,"h":4.61,"l":4.54,"n":1045,"o":4.6,"t":"2026-09-22T13:30:00Z","v":940075,"vw":4.582214},{"c":4.585,"h":4.625,"l":4.58,"n":586,"o":4.59,"t":"2026-09-22T13:45:00Z","v":413841,"vw":4.607537},{"c":4.615,"h":4.62,"l":4.58,"n":781,"o":4.58,"t":"2026-09-22T14:00:00Z","v":563230,"vw":4.603432},{"c":4.615,"h":4.625,"l":4.59,"n":887,"o":4.615,"t":"2026-09-22T14:15:00Z","v":808061,"vw":4.607522},{"c":4.655,"h":4.66,"l":4.61,"n":601,"o":4.615,"t":"2026-09-22T14:30:00Z","v":641348,"vw":4.627889},{"c":4.675,"h":4.685,"l":4.65,"n":761,"o":4.655,"t":"2026-09-22T14:45:00Z","v":994561,"vw":4.67031},{"c":4.67,"h":4.68,"l":4.67,"n":335,"o":4.675,"t":"2026-09-22T15:00:00Z","v":144573,"vw":4.672415},{"c":4.68,"h":4.685,"l":4.655,"n":621,"o":4.67,"t":"2026-09-22T15:15:00Z","v":508845,"vw":4.66924},{"c":4.672,"h":4.69,"l":4.67,"n":496,"o":4.675,"t":"2026-09-22T15:30:00Z","v":558576,"vw":4.679472},{"c":4.685,"h":4.6899,"l":4.67,"n":294,"o":4.67,"t":"2026-09-22T15:45:00Z","v":163380,"vw":4.680523},{"c":4.695,"h":4.695,"l":4.68,"n":426,"o":4.68,"t":"2026-09-22T16:00:00Z","v":353180,"vw":4.684538},{"c":4.705,"h":4.71,"l":4.69,"n":513,"o":4.695,"t":"2026-09-22T16:15:00Z","v":255770,"vw":4.698048},{"c":4.695,"h":4.71,"l":4.69,"n":642,"o":4.705,"t":"2026-09-22T16:30:00Z","v":642762,"vw":4.701186},{"c":4.685,"h":4.7,"l":4.675,"n":620,"o":4.695,"t":"2026-09-22T16:45:00Z","v":691399,"vw":4.685064},{"c":4.675,"h":4.69,"l":4.67,"n":560,"o":4.685,"t":"2026-09-22T17:00:00Z","v":346924,"vw":4.679179},{"c":4.675,"h":4.68,"l":4.66,"n":509,"o":4.675,"t":"2026-09-22T17:15:00Z","v":337235,"vw":4.670502},{"c":4.67,"h":4.678,"l":4.67,"n":454,"o":4.675,"t":"2026-09-22T17:30:00Z","v":135385,"vw":4.671518},{"c":4.61,"h":4.68,"l":4.6,"n":1030,"o":4.67,"t":"2026-09-22T17:45:00Z","v":1357928,"vw":4.639805},{"c":4.615,"h":4.63,"l":4.605,"n":699,"o":4.605,"t":"2026-09-22T18:00:00Z","v":734119,"vw":4.617778},{"c":4.645,"h":4.65,"l":4.615,"n":685,"o":4.615,"t":"2026-09-22T18:15:00Z","v":660849,"vw":4.636625},{"c":4.62,"h":4.65,"l":4.62,"n":489,"o":4.64,"t":"2026-09-22T18:30:00Z","v":474722,"vw":4.638969},{"c":4.615,"h":4.63,"l":4.61,"n":476,"o":4.62,"t":"2026-09-22T18:45:00Z","v":299110,"vw":4.620495},{"c":4.6102,"h":4.62,"l":4.6,"n":588,"o":4.615,"t":"2026-09-22T19:00:00Z","v":489642,"vw":4.610207},{"c":4.605,"h":4.62,"l":4.6,"n":494,"o":4.61,"t":"2026-09-22T19:15:00Z","v":215336,"vw":4.606982},{"c":4.595,"h":4.605,"l":4.58,"n":1152,"o":4.6,"t":"2026-09-22T19:30:00Z","v":692260,"vw":4.588845},{"c":4.575,"h":4.6,"l":4.57,"n":1756,"o":4.59,"t":"2026-09-22T19:45:00Z","v":881577,"vw":4.582361},{"c":4.56,"h":4.63,"l":4.56,"n":10,"o":4.58,"t":"2026-09-22T20:00:00Z","v":312533,"vw":4.580045},{"c":4.5612,"h":4.5612,"l":4.5605,"n":4,"o":4.5605,"t":"2026-09-22T22:30:00Z","v":3060,"vw":4.560967},{"c":4.634,"h":4.64,"l":4.634,"n":2,"o":4.64,"t":"2026-09-23T12:15:00Z","v":330,"vw":4.637636},{"c":4.595,"h":4.64,"l":4.564,"n":613,"o":4.64,"t":"2026-09-23T13:30:00Z","v":700705,"vw":4.595339},{"c":4.595,"h":4.625,"l":4.595,"n":414,"o":4.6,"t":"2026-09-23T13:45:00Z","v":390394,"vw":4.611379},{"c":4.615,"h":4.6199,"l":4.5922,"n":634,"o":4.595,"t":"2026-09-23T14:00:00Z","v":524429,"vw":4.605223},{"c":4.6108,"h":4.62,"l":4.604,"n":526,"o":4.615,"t":"2026-09-23T14:15:00Z","v":423154,"vw":4.613391},{"c":4.605,"h":4.62,"l":4.595,"n":539,"o":4.6125,"t":"2026-09-23T14:30:00Z","v":457482,"vw":4.607892},{"c":4.5878,"h":4.6085,"l":4.5722,"n":887,"o":4.6,"t":"2026-09-23T14:45:00Z","v":949094,"vw":4.591789},{"c":4.605,"h":4.605,"l":4.58,"n":606,"o":4.585,"t":"2026-09-23T15:00:00Z","v":629983,"vw":4.595014},{"c":4.625,"h":4.625,"l":4.6,"n":462,"o":4.605,"t":"2026-09-23T15:15:00Z","v":333766,"vw":4.610294},{"c":4.6099,"h":4.64,"l":4.6,"n":767,"o":4.625,"t":"2026-09-23T15:30:00Z","v":1046431,"vw":4.616293},{"c":4.63,"h":4.63,"l":4.6091,"n":310,"o":4.6091,"t":"2026-09-23T15:45:00Z","v":434750,"vw":4.617053},{"c":4.625,"h":4.63,"l":4.61,"n":438,"o":4.62,"t":"2026-09-23T16:00:00Z","v":340051,"vw":4.620022},{"c":4.625,"h":4.63,"l":4.62,"n":606,"o":4.625,"t":"2026-09-23T16:15:00Z","v":192380,"vw":4.623156},{"c":4.625,"h":4.63,"l":4.62,"n":433,"o":4.625,"t":"2026-09-23T16:30:00Z","v":95187,"vw":4.626232},{"c":4.5721,"h":4.635,"l":4.565,"n":1060,"o":4.625,"t":"2026-09-23T16:45:00Z","v":1648431,"vw":4.59612},{"c":4.575,"h":4.5871,"l":4.555,"n":687,"o":4.5701,"t":"2026-09-23T17:00:00Z","v":895128,"vw":4.570841},{"c":4.579,"h":4.58,"l":4.56,"n":504,"o":4.575,"t":"2026-09-23T17:15:00Z","v":566250,"vw":4.569962},{"c":4.58,"h":4.585,"l":4.56,"n":636,"o":4.575,"t":"2026-09-23T17:30:00Z","v":702608,"vw":4.571816},{"c":4.565,"h":4.585,"l":4.55,"n":514,"o":4.585,"t":"2026-09-23T17:45:00Z","v":664245,"vw":4.564884},{"c":4.57,"h":4.575,"l":4.56,"n":411,"o":4.565,"t":"2026-09-23T18:00:00Z","v":300388,"vw":4.566645},{"c":4.57,"h":4.58,"l":4.57,"n":474,"o":4.58,"t":"2026-09-23T18:15:00Z","v":399445,"vw":4.575984},{"c":4.565,"h":4.586,"l":4.5622,"n":892,"o":4.5791,"t":"2026-09-23T18:30:00Z","v":1085212,"vw":4.573386},{"c":4.56,"h":4.57,"l":4.55,"n":672,"o":4.565,"t":"2026-09-23T18:45:00Z","v":684288,"vw":4.559587},{"c":4.5794,"h":4.5794,"l":4.555,"n":572,"o":4.56,"t":"2026-09-23T19:00:00Z","v":737824,"vw":4.564847},{"c":4.58,"h":4.586,"l":4.57,"n":747,"o":4.575,"t":"2026-09-23T19:15:00Z","v":631499,"vw":4.579838},{"c":4.575,"h":4.59,"l":4.5701,"n":725,"o":4.575,"t":"2026-09-23T19:30:00Z","v":668670,"vw":4.580412},{"c":4.58,"h":4.58,"l":4.56,"n":1603,"o":4.575,"t":"2026-09-23T19:45:00Z","v":1672711,"vw":4.571005},{"c":4.58,"h":4.58,"l":4.58,"n":4,"o":4.58,"t":"2026-09-23T20:00:00Z","v":368832,"vw":4.58},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-09-24T08:15:00Z","v":100,"vw":4.61},{"c":4.634,"h":4.634,"l":4.634,"n":1,"o":4.634,"t":"2026-09-24T11:30:00Z","v":1000,"vw":4.634},{"c":4.63,"h":4.64,"l":4.57,"n":569,"o":4.6,"t":"2026-09-24T13:30:00Z","v":453435,"vw":4.60584},{"c":4.645,"h":4.65,"l":4.625,"n":434,"o":4.63,"t":"2026-09-24T13:45:00Z","v":388809,"vw":4.637568},{"c":4.66,"h":4.665,"l":4.62,"n":549,"o":4.645,"t":"2026-09-24T14:00:00Z","v":479630,"vw":4.64011},{"c":4.66,"h":4.665,"l":4.65,"n":770,"o":4.6608,"t":"2026-09-24T14:15:00Z","v":755686,"vw":4.660034},{"c":4.675,"h":4.68,"l":4.65,"n":604,"o":4.658,"t":"2026-09-24T14:30:00Z","v":438044,"vw":4.662078},{"c":4.685,"h":4.69,"l":4.66,"n":530,"o":4.68,"t":"2026-09-24T14:45:00Z","v":582796,"vw":4.681515},{"c":4.685,"h":4.69,"l":4.675,"n":567,"o":4.68,"t":"2026-09-24T15:00:00Z","v":503353,"vw":4.683735},{"c":4.695,"h":4.7,"l":4.68,"n":562,"o":4.685,"t":"2026-09-24T15:15:00Z","v":472059,"vw":4.686853},{"c":4.705,"h":4.715,"l":4.694,"n":509,"o":4.7,"t":"2026-09-24T15:30:00Z","v":467926,"vw":4.703751},{"c":4.695,"h":4.7099,"l":4.685,"n":420,"o":4.705,"t":"2026-09-24T15:45:00Z","v":291772,"vw":4.693182},{"c":4.7,"h":4.71,"l":4.69,"n":339,"o":4.695,"t":"2026-09-24T16:00:00Z","v":303645,"vw":4.698445},{"c":4.635,"h":4.695,"l":4.605,"n":1876,"o":4.695,"t":"2026-09-24T16:15:00Z","v":3328537,"vw":4.651108},{"c":4.615,"h":4.645,"l":4.6092,"n":699,"o":4.63,"t":"2026-09-24T16:30:00Z","v":1071892,"vw":4.626216},{"c":4.635,"h":4.64,"l":4.6132,"n":413,"o":4.615,"t":"2026-09-24T16:45:00Z","v":663387,"vw":4.626427},{"c":4.64,"h":4.645,"l":4.6222,"n":711,"o":4.64,"t":"2026-09-24T17:00:00Z","v":893225,"vw":4.632783},{"c":4.6231,"h":4.64,"l":4.62,"n":340,"o":4.64,"t":"2026-09-24T17:15:00Z","v":252973,"vw":4.628895},{"c":4.63,"h":4.638,"l":4.615,"n":561,"o":4.62,"t":"2026-09-24T17:30:00Z","v":524863,"vw":4.625724},{"c":4.635,"h":4.64,"l":4.62,"n":498,"o":4.63,"t":"2026-09-24T17:45:00Z","v":524293,"vw":4.629901},{"c":4.6199,"h":4.6351,"l":4.61,"n":457,"o":4.635,"t":"2026-09-24T18:00:00Z","v":549701,"vw":4.624848},{"c":4.595,"h":4.62,"l":4.595,"n":606,"o":4.62,"t":"2026-09-24T18:15:00Z","v":653505,"vw":4.605844},{"c":4.58,"h":4.595,"l":4.555,"n":766,"o":4.595,"t":"2026-09-24T18:30:00Z","v":1002974,"vw":4.575538},{"c":4.57,"h":4.585,"l":4.5601,"n":474,"o":4.585,"t":"2026-09-24T18:45:00Z","v":437501,"vw":4.572833},{"c":4.6,"h":4.6,"l":4.5722,"n":686,"o":4.575,"t":"2026-09-24T19:00:00Z","v":939949,"vw":4.58211},{"c":4.595,"h":4.615,"l":4.595,"n":708,"o":4.595,"t":"2026-09-24T19:15:00Z","v":815030,"vw":4.603449},{"c":4.585,"h":4.6,"l":4.58,"n":777,"o":4.6,"t":"2026-09-24T19:30:00Z","v":604103,"vw":4.589448},{"c":4.585,"h":4.6,"l":4.58,"n":1364,"o":4.585,"t":"2026-09-24T19:45:00Z","v":847838,"vw":4.587542},{"c":4.59,"h":4.59,"l":4.59,"n":9,"o":4.59,"t":"2026-09-24T20:00:00Z","v":376438,"vw":4.59},{"c":4.6107,"h":4.6107,"l":4.6,"n":2,"o":4.6,"t":"2026-09-24T22:15:00Z","v":900,"vw":4.605944},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-09-24T22:45:00Z","v":2000,"vw":4.62},{"c":4.6191,"h":4.6191,"l":4.6191,"n":1,"o":4.6191,"t":"2026-09-24T23:00:00Z","v":2000,"vw":4.6191},{"c":4.53,"h":4.57,"l":4.53,"n":7,"o":4.56,"t":"2026-09-25T08:00:00Z","v":1102,"vw":4.564291},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-09-25T11:00:00Z","v":736,"vw":4.56},{"c":4.48,"h":4.52,"l":4.47,"n":800,"o":4.5,"t":"2026-09-25T13:30:00Z","v":712088,"vw":4.499094},{"c":4.5001,"h":4.51,"l":4.4721,"n":623,"o":4.48,"t":"2026-09-25T13:45:00Z","v":486266,"vw":4.496388},{"c":4.51,"h":4.5179,"l":4.49,"n":833,"o":4.51,"t":"2026-09-25T14:00:00Z","v":723489,"vw":4.50666},{"c":4.53,"h":4.54,"l":4.51,"n":812,"o":4.5182,"t":"2026-09-25T14:15:00Z","v":594384,"vw":4.527157},{"c":4.545,"h":4.55,"l":4.53,"n":854,"o":4.53,"t":"2026-09-25T14:30:00Z","v":705123,"vw":4.538446},{"c":4.555,"h":4.5599,"l":4.53,"n":492,"o":4.55,"t":"2026-09-25T14:45:00Z","v":260942,"vw":4.54516},{"c":4.585,"h":4.585,"l":4.555,"n":807,"o":4.555,"t":"2026-09-25T15:00:00Z","v":622838,"vw":4.571193},{"c":4.59,"h":4.595,"l":4.565,"n":1037,"o":4.585,"t":"2026-09-25T15:15:00Z","v":1051699,"vw":4.578271},{"c":4.5901,"h":4.5951,"l":4.572,"n":1056,"o":4.585,"t":"2026-09-25T15:30:00Z","v":1080783,"vw":4.586123},{"c":4.55,"h":4.595,"l":4.545,"n":1106,"o":4.59,"t":"2026-09-25T15:45:00Z","v":1161976,"vw":4.573418},{"c":4.515,"h":4.55,"l":4.505,"n":977,"o":4.55,"t":"2026-09-25T16:00:00Z","v":1143740,"vw":4.523981},{"c":4.505,"h":4.5281,"l":4.5,"n":608,"o":4.5121,"t":"2026-09-25T16:15:00Z","v":706856,"vw":4.511575},{"c":4.495,"h":4.51,"l":4.485,"n":591,"o":4.505,"t":"2026-09-25T16:30:00Z","v":632076,"vw":4.497876},{"c":4.505,"h":4.51,"l":4.49,"n":454,"o":4.495,"t":"2026-09-25T16:45:00Z","v":323398,"vw":4.500983},{"c":4.495,"h":4.505,"l":4.49,"n":662,"o":4.505,"t":"2026-09-25T17:00:00Z","v":624810,"vw":4.499866},{"c":4.495,"h":4.5,"l":4.49,"n":394,"o":4.495,"t":"2026-09-25T17:15:00Z","v":158746,"vw":4.495568},{"c":4.495,"h":4.51,"l":4.48,"n":628,"o":4.5,"t":"2026-09-25T17:30:00Z","v":602301,"vw":4.495732},{"c":4.5,"h":4.505,"l":4.4975,"n":532,"o":4.4983,"t":"2026-09-25T17:45:00Z","v":696359,"vw":4.500861},{"c":4.51,"h":4.52,"l":4.5,"n":706,"o":4.505,"t":"2026-09-25T18:00:00Z","v":501478,"vw":4.511619},{"c":4.515,"h":4.53,"l":4.505,"n":778,"o":4.51,"t":"2026-09-25T18:15:00Z","v":944648,"vw":4.515135},{"c":4.515,"h":4.52,"l":4.51,"n":554,"o":4.5135,"t":"2026-09-25T18:30:00Z","v":369287,"vw":4.518029},{"c":4.525,"h":4.53,"l":4.515,"n":553,"o":4.52,"t":"2026-09-25T18:45:00Z","v":365819,"vw":4.522236},{"c":4.5499,"h":4.55,"l":4.525,"n":629,"o":4.525,"t":"2026-09-25T19:00:00Z","v":643257,"vw":4.539666},{"c":4.54,"h":4.56,"l":4.53,"n":1375,"o":4.5499,"t":"2026-09-25T19:15:00Z","v":2801382,"vw":4.548187},{"c":4.545,"h":4.545,"l":4.53,"n":689,"o":4.5392,"t":"2026-09-25T19:30:00Z","v":647625,"vw":4.54025},{"c":4.535,"h":4.56,"l":4.53,"n":1550,"o":4.545,"t":"2026-09-25T19:45:00Z","v":1115267,"vw":4.543715},{"c":4.53,"h":4.54,"l":4.53,"n":13,"o":4.54,"t":"2026-09-25T20:00:00Z","v":244421,"vw":4.530212},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-25T22:15:00Z","v":100,"vw":4.55},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-28T11:00:00Z","v":120,"vw":4.6},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-09-28T11:45:00Z","v":255,"vw":4.65},{"c":4.5901,"h":4.5901,"l":4.59,"n":4,"o":4.59,"t":"2026-09-28T13:00:00Z","v":700,"vw":4.59005},{"c":4.595,"h":4.614,"l":4.545,"n":567,"o":4.6,"t":"2026-09-28T13:30:00Z","v":504803,"vw":4.579366},{"c":4.595,"h":4.5979,"l":4.57,"n":642,"o":4.5979,"t":"2026-09-28T13:45:00Z","v":456247,"vw":4.587838},{"c":4.595,"h":4.6,"l":4.585,"n":445,"o":4.59,"t":"2026-09-28T14:00:00Z","v":338550,"vw":4.591506},{"c":4.5915,"h":4.5955,"l":4.58,"n":710,"o":4.5902,"t":"2026-09-28T14:15:00Z","v":678446,"vw":4.589671},{"c":4.575,"h":4.6,"l":4.575,"n":526,"o":4.59,"t":"2026-09-28T14:30:00Z","v":247124,"vw":4.587594},{"c":4.572,"h":4.59,"l":4.57,"n":681,"o":4.57,"t":"2026-09-28T14:45:00Z","v":822973,"vw":4.579921},{"c":4.5809,"h":4.59,"l":4.56,"n":673,"o":4.57,"t":"2026-09-28T15:00:00Z","v":578315,"vw":4.574646},{"c":4.575,"h":4.59,"l":4.57,"n":540,"o":4.585,"t":"2026-09-28T15:15:00Z","v":386742,"vw":4.584769},{"c":4.59,"h":4.5922,"l":4.57,"n":545,"o":4.575,"t":"2026-09-28T15:30:00Z","v":498906,"vw":4.583926},{"c":4.58,"h":4.5999,"l":4.58,"n":422,"o":4.585,"t":"2026-09-28T15:45:00Z","v":496710,"vw":4.58839},{"c":4.565,"h":4.58,"l":4.555,"n":594,"o":4.58,"t":"2026-09-28T16:00:00Z","v":615939,"vw":4.56419},{"c":4.53,"h":4.565,"l":4.51,"n":1518,"o":4.565,"t":"2026-09-28T16:15:00Z","v":2605345,"vw":4.534753},{"c":4.575,"h":4.575,"l":4.5295,"n":765,"o":4.5299,"t":"2026-09-28T16:30:00Z","v":1134372,"vw":4.548464},{"c":4.575,"h":4.58,"l":4.57,"n":461,"o":4.57,"t":"2026-09-28T16:45:00Z","v":218935,"vw":4.574337},{"c":4.54,"h":4.59,"l":4.53,"n":1281,"o":4.58,"t":"2026-09-28T17:00:00Z","v":2478435,"vw":4.558362},{"c":4.5691,"h":4.57,"l":4.5301,"n":462,"o":4.54,"t":"2026-09-28T17:15:00Z","v":433727,"vw":4.551788},{"c":4.5509,"h":4.57,"l":4.55,"n":346,"o":4.565,"t":"2026-09-28T17:30:00Z","v":354470,"vw":4.557443},{"c":4.565,"h":4.565,"l":4.545,"n":552,"o":4.5505,"t":"2026-09-28T17:45:00Z","v":761639,"vw":4.554914},{"c":4.56,"h":4.565,"l":4.55,"n":328,"o":4.565,"t":"2026-09-28T18:00:00Z","v":449317,"vw":4.560126},{"c":4.555,"h":4.5679,"l":4.55,"n":262,"o":4.56,"t":"2026-09-28T18:15:00Z","v":247701,"vw":4.55902},{"c":4.545,"h":4.5509,"l":4.54,"n":490,"o":4.55,"t":"2026-09-28T18:30:00Z","v":288731,"vw":4.544879},{"c":4.535,"h":4.55,"l":4.53,"n":395,"o":4.55,"t":"2026-09-28T18:45:00Z","v":216209,"vw":4.538723},{"c":4.5402,"h":4.545,"l":4.53,"n":415,"o":4.535,"t":"2026-09-28T19:00:00Z","v":372062,"vw":4.538516},{"c":4.54,"h":4.55,"l":4.53,"n":489,"o":4.5448,"t":"2026-09-28T19:15:00Z","v":266376,"vw":4.539232},{"c":4.55,"h":4.55,"l":4.53,"n":533,"o":4.53,"t":"2026-09-28T19:30:00Z","v":258064,"vw":4.539077},{"c":4.53,"h":4.55,"l":4.52,"n":1381,"o":4.55,"t":"2026-09-28T19:45:00Z","v":1337008,"vw":4.53476},{"c":4.53,"h":4.53,"l":4.53,"n":7,"o":4.53,"t":"2026-09-28T20:00:00Z","v":195303,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-29T08:15:00Z","v":220,"vw":4.53},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-09-29T11:30:00Z","v":103,"vw":4.5},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-09-29T12:15:00Z","v":100,"vw":4.49},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-29T13:00:00Z","v":1300,"vw":4.44},{"c":4.485,"h":4.485,"l":4.4,"n":828,"o":4.44,"t":"2026-09-29T13:30:00Z","v":844507,"vw":4.451487},{"c":4.475,"h":4.495,"l":4.46,"n":530,"o":4.4899,"t":"2026-09-29T13:45:00Z","v":498551,"vw":4.4794},{"c":4.5199,"h":4.52,"l":4.47,"n":548,"o":4.4799,"t":"2026-09-29T14:00:00Z","v":646467,"vw":4.48539},{"c":4.515,"h":4.525,"l":4.505,"n":297,"o":4.52,"t":"2026-09-29T14:15:00Z","v":546602,"vw":4.514032},{"c":4.49,"h":4.52,"l":4.49,"n":651,"o":4.515,"t":"2026-09-29T14:30:00Z","v":706245,"vw":4.50841},{"c":4.49,"h":4.5,"l":4.48,"n":261,"o":4.49,"t":"2026-09-29T14:45:00Z","v":281975,"vw":4.490426},{"c":4.495,"h":4.505,"l":4.49,"n":536,"o":4.4909,"t":"2026-09-29T15:00:00Z","v":483429,"vw":4.498872},{"c":4.485,"h":4.5,"l":4.48,"n":339,"o":4.495,"t":"2026-09-29T15:15:00Z","v":238716,"vw":4.490253},{"c":4.4894,"h":4.495,"l":4.4701,"n":665,"o":4.485,"t":"2026-09-29T15:30:00Z","v":896190,"vw":4.484482},{"c":4.505,"h":4.51,"l":4.47,"n":882,"o":4.49,"t":"2026-09-29T15:45:00Z","v":1874593,"vw":4.484177},{"c":4.495,"h":4.52,"l":4.495,"n":457,"o":4.51,"t":"2026-09-29T16:00:00Z","v":707637,"vw":4.505419},{"c":4.495,"h":4.5,"l":4.48,"n":296,"o":4.495,"t":"2026-09-29T16:15:00Z","v":267012,"vw":4.490229},{"c":4.505,"h":4.51,"l":4.495,"n":305,"o":4.5,"t":"2026-09-29T16:30:00Z","v":473337,"vw":4.501323},{"c":4.495,"h":4.5063,"l":4.49,"n":308,"o":4.5,"t":"2026-09-29T16:45:00Z","v":319423,"vw":4.499808},{"c":4.485,"h":4.495,"l":4.48,"n":585,"o":4.495,"t":"2026-09-29T17:00:00Z","v":533925,"vw":4.489897},{"c":4.475,"h":4.4864,"l":4.4701,"n":393,"o":4.485,"t":"2026-09-29T17:15:00Z","v":601271,"vw":4.47992},{"c":4.46,"h":4.4799,"l":4.46,"n":209,"o":4.475,"t":"2026-09-29T17:30:00Z","v":235344,"vw":4.470082},{"c":4.46,"h":4.47,"l":4.4519,"n":632,"o":4.46,"t":"2026-09-29T17:45:00Z","v":1659550,"vw":4.459596},{"c":4.46,"h":4.48,"l":4.445,"n":725,"o":4.46,"t":"2026-09-29T18:00:00Z","v":1248767,"vw":4.462028},{"c":4.4608,"h":4.4687,"l":4.46,"n":696,"o":4.465,"t":"2026-09-29T18:15:00Z","v":919366,"vw":4.460628},{"c":4.445,"h":4.465,"l":4.44,"n":546,"o":4.46,"t":"2026-09-29T18:30:00Z","v":695001,"vw":4.453905},{"c":4.4301,"h":4.45,"l":4.42,"n":452,"o":4.445,"t":"2026-09-29T18:45:00Z","v":567639,"vw":4.434669},{"c":4.445,"h":4.45,"l":4.435,"n":686,"o":4.4351,"t":"2026-09-29T19:00:00Z","v":721370,"vw":4.440336},{"c":4.465,"h":4.47,"l":4.445,"n":467,"o":4.445,"t":"2026-09-29T19:15:00Z","v":472703,"vw":4.457294},{"c":4.45,"h":4.47,"l":4.45,"n":659,"o":4.47,"t":"2026-09-29T19:30:00Z","v":554720,"vw":4.462534},{"c":4.47,"h":4.48,"l":4.45,"n":1450,"o":4.455,"t":"2026-09-29T19:45:00Z","v":1536934,"vw":4.46253},{"c":4.49,"h":4.49,"l":4.47,"n":11,"o":4.47,"t":"2026-09-29T20:00:00Z","v":309845,"vw":4.47001},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-09-29T21:00:00Z","v":100,"vw":4.49},{"c":4.5,"h":4.5,"l":4.49,"n":2,"o":4.49,"t":"2026-09-30T08:00:00Z","v":1111,"vw":4.4991},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-30T13:00:00Z","v":172,"vw":4.45},{"c":4.5279,"h":4.545,"l":4.4933,"n":725,"o":4.52,"t":"2026-09-30T13:30:00Z","v":629600,"vw":4.515871},{"c":4.52,"h":4.535,"l":4.515,"n":275,"o":4.525,"t":"2026-09-30T13:45:00Z","v":183568,"vw":4.525525},{"c":4.515,"h":4.53,"l":4.49,"n":623,"o":4.52,"t":"2026-09-30T14:00:00Z","v":640107,"vw":4.508066},{"c":4.525,"h":4.535,"l":4.515,"n":224,"o":4.515,"t":"2026-09-30T14:15:00Z","v":237853,"vw":4.527366},{"c":4.515,"h":4.5399,"l":4.505,"n":497,"o":4.53,"t":"2026-09-30T14:30:00Z","v":426864,"vw":4.525606},{"c":4.5308,"h":4.535,"l":4.505,"n":494,"o":4.51,"t":"2026-09-30T14:45:00Z","v":675437,"vw":4.522168},{"c":4.525,"h":4.55,"l":4.525,"n":589,"o":4.53,"t":"2026-09-30T15:00:00Z","v":422082,"vw":4.537646},{"c":4.535,"h":4.55,"l":4.525,"n":523,"o":4.525,"t":"2026-09-30T15:15:00Z","v":401687,"vw":4.537257},{"c":4.5508,"h":4.555,"l":4.535,"n":679,"o":4.535,"t":"2026-09-30T15:30:00Z","v":929013,"vw":4.542045},{"c":4.555,"h":4.5656,"l":4.545,"n":670,"o":4.55,"t":"2026-09-30T15:45:00Z","v":1029942,"vw":4.556053},{"c":4.565,"h":4.565,"l":4.55,"n":220,"o":4.5528,"t":"2026-09-30T16:00:00Z","v":310490,"vw":4.560156},{"c":4.57,"h":4.57,"l":4.5522,"n":250,"o":4.56,"t":"2026-09-30T16:15:00Z","v":220499,"vw":4.56243},{"c":4.59,"h":4.59,"l":4.5643,"n":417,"o":4.565,"t":"2026-09-30T16:30:00Z","v":415680,"vw":4.572067},{"c":4.585,"h":4.6,"l":4.58,"n":767,"o":4.585,"t":"2026-09-30T16:45:00Z","v":1045763,"vw":4.589628},{"c":4.56,"h":4.585,"l":4.56,"n":541,"o":4.58,"t":"2026-09-30T17:00:00Z","v":647586,"vw":4.576618},{"c":4.565,"h":4.57,"l":4.56,"n":210,"o":4.56,"t":"2026-09-30T17:15:00Z","v":119592,"vw":4.563359},{"c":4.56,"h":4.57,"l":4.56,"n":286,"o":4.565,"t":"2026-09-30T17:30:00Z","v":157178,"vw":4.562945},{"c":4.565,"h":4.57,"l":4.55,"n":285,"o":4.56,"t":"2026-09-30T17:45:00Z","v":172777,"vw":4.561047},{"c":4.545,"h":4.57,"l":4.545,"n":327,"o":4.565,"t":"2026-09-30T18:00:00Z","v":218033,"vw":4.555123},{"c":4.545,"h":4.56,"l":4.54,"n":348,"o":4.55,"t":"2026-09-30T18:15:00Z","v":423748,"vw":4.549956},{"c":4.541,"h":4.56,"l":4.54,"n":1251,"o":4.55,"t":"2026-09-30T18:30:00Z","v":2283391,"vw":4.549541},{"c":4.5322,"h":4.55,"l":4.53,"n":978,"o":4.545,"t":"2026-09-30T18:45:00Z","v":1414105,"vw":4.539716},{"c":4.535,"h":4.54,"l":4.53,"n":405,"o":4.53,"t":"2026-09-30T19:00:00Z","v":197263,"vw":4.53331},{"c":4.525,"h":4.54,"l":4.525,"n":593,"o":4.54,"t":"2026-09-30T19:15:00Z","v":461244,"vw":4.533831},{"c":4.52,"h":4.53,"l":4.51,"n":1176,"o":4.53,"t":"2026-09-30T19:30:00Z","v":1115516,"vw":4.520709},{"c":4.525,"h":4.53,"l":4.5014,"n":1335,"o":4.52,"t":"2026-09-30T19:45:00Z","v":936150,"vw":4.518143},{"c":4.53,"h":4.53,"l":4.53,"n":8,"o":4.53,"t":"2026-09-30T20:00:00Z","v":342378,"vw":4.53},{"c":4.51,"h":4.51,"l":4.51,"n":5,"o":4.51,"t":"2026-10-01T12:15:00Z","v":750,"vw":4.51},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-01T13:00:00Z","v":100,"vw":4.53},{"c":4.525,"h":4.53,"l":4.46,"n":457,"o":4.51,"t":"2026-10-01T13:30:00Z","v":456912,"vw":4.508471},{"c":4.55,"h":4.575,"l":4.52,"n":658,"o":4.525,"t":"2026-10-01T13:45:00Z","v":963920,"vw":4.548445},{"c":4.55,"h":4.555,"l":4.52,"n":556,"o":4.55,"t":"2026-10-01T14:00:00Z","v":371206,"vw":4.538189},{"c":4.565,"h":4.57,"l":4.54,"n":581,"o":4.5499,"t":"2026-10-01T14:15:00Z","v":484791,"vw":4.555445},{"c":4.565,"h":4.575,"l":4.55,"n":853,"o":4.565,"t":"2026-10-01T14:30:00Z","v":679036,"vw":4.560541},{"c":4.545,"h":4.575,"l":4.535,"n":651,"o":4.57,"t":"2026-10-01T14:45:00Z","v":530697,"vw":4.55639},{"c":4.57,"h":4.575,"l":4.5414,"n":541,"o":4.545,"t":"2026-10-01T15:00:00Z","v":455349,"vw":4.554237},{"c":4.56,"h":4.575,"l":4.56,"n":275,"o":4.57,"t":"2026-10-01T15:15:00Z","v":181364,"vw":4.570325},{"c":4.575,"h":4.575,"l":4.5519,"n":521,"o":4.56,"t":"2026-10-01T15:30:00Z","v":377950,"vw":4.563152},{"c":4.595,"h":4.6,"l":4.575,"n":563,"o":4.575,"t":"2026-10-01T15:45:00Z","v":518525,"vw":4.590423},{"c":4.585,"h":4.5999,"l":4.58,"n":423,"o":4.59,"t":"2026-10-01T16:00:00Z","v":332493,"vw":4.588771},{"c":4.585,"h":4.59,"l":4.5728,"n":411,"o":4.585,"t":"2026-10-01T16:15:00Z","v":341508,"vw":4.580832},{"c":4.585,"h":4.5899,"l":4.58,"n":314,"o":4.585,"t":"2026-10-01T16:30:00Z","v":101014,"vw":4.583232},{"c":4.575,"h":4.59,"l":4.575,"n":418,"o":4.585,"t":"2026-10-01T16:45:00Z","v":288457,"vw":4.583385},{"c":4.565,"h":4.58,"l":4.5622,"n":529,"o":4.57,"t":"2026-10-01T17:00:00Z","v":452022,"vw":4.570001},{"c":4.555,"h":4.57,"l":4.555,"n":394,"o":4.57,"t":"2026-10-01T17:15:00Z","v":173696,"vw":4.563177},{"c":4.565,"h":4.565,"l":4.54,"n":660,"o":4.555,"t":"2026-10-01T17:30:00Z","v":726005,"vw":4.553969},{"c":4.595,"h":4.6,"l":4.56,"n":506,"o":4.5601,"t":"2026-10-01T17:45:00Z","v":469040,"vw":4.579101},{"c":4.59,"h":4.6051,"l":4.59,"n":625,"o":4.595,"t":"2026-10-01T18:00:00Z","v":314251,"vw":4.596493},{"c":4.595,"h":4.6,"l":4.58,"n":1040,"o":4.5916,"t":"2026-10-01T18:15:00Z","v":909421,"vw":4.590233},{"c":4.585,"h":4.6,"l":4.58,"n":535,"o":4.595,"t":"2026-10-01T18:30:00Z","v":275216,"vw":4.58524},{"c":4.575,"h":4.59,"l":4.57,"n":503,"o":4.585,"t":"2026-10-01T18:45:00Z","v":436790,"vw":4.58002},{"c":4.575,"h":4.58,"l":4.56,"n":621,"o":4.5767,"t":"2026-10-01T19:00:00Z","v":497359,"vw":4.569384},{"c":4.58,"h":4.59,"l":4.575,"n":570,"o":4.58,"t":"2026-10-01T19:15:00Z","v":348530,"vw":4.579782},{"c":4.575,"h":4.59,"l":4.5701,"n":869,"o":4.58,"t":"2026-10-01T19:30:00Z","v":558617,"vw":4.580278},{"c":4.56,"h":4.5899,"l":4.56,"n":2124,"o":4.575,"t":"2026-10-01T19:45:00Z","v":1784682,"vw":4.571706},{"c":4.5562,"h":4.5889,"l":4.5562,"n":9,"o":4.56,"t":"2026-10-01T20:00:00Z","v":245156,"vw":4.560045},{"c":4.5513,"h":4.5513,"l":4.5513,"n":1,"o":4.5513,"t":"2026-10-01T20:30:00Z","v":400,"vw":4.5513},{"c":4.5781,"h":4.5781,"l":4.5781,"n":1,"o":4.5781,"t":"2026-10-01T22:30:00Z","v":275,"vw":4.5781},{"c":4.5807,"h":4.5807,"l":4.5807,"n":1,"o":4.5807,"t":"2026-10-01T23:00:00Z","v":250,"vw":4.5807},{"c":4.5,"h":4.5,"l":4.5,"n":5,"o":4.5,"t":"2026-10-02T12:15:00Z","v":176,"vw":4.5},{"c":4.462,"h":4.462,"l":4.462,"n":2,"o":4.462,"t":"2026-10-02T13:00:00Z","v":2100,"vw":4.462},{"c":4.54,"h":4.54,"l":4.46,"n":611,"o":4.48,"t":"2026-10-02T13:30:00Z","v":535809,"vw":4.495046},{"c":4.5391,"h":4.55,"l":4.52,"n":567,"o":4.53,"t":"2026-10-02T13:45:00Z","v":405671,"vw":4.531841},{"c":4.48,"h":4.55,"l":4.475,"n":690,"o":4.54,"t":"2026-10-02T14:00:00Z","v":605352,"vw":4.507713},{"c":4.495,"h":4.5,"l":4.47,"n":743,"o":4.485,"t":"2026-10-02T14:15:00Z","v":1135231,"vw":4.486917},{"c":4.5081,"h":4.5082,"l":4.49,"n":480,"o":4.5,"t":"2026-10-02T14:30:00Z","v":421658,"vw":4.499105},{"c":4.535,"h":4.545,"l":4.505,"n":556,"o":4.51,"t":"2026-10-02T14:45:00Z","v":823842,"vw":4.525884},{"c":4.5452,"h":4.5582,"l":4.52,"n":892,"o":4.53,"t":"2026-10-02T15:00:00Z","v":1264225,"vw":4.536859},{"c":4.545,"h":4.56,"l":4.535,"n":615,"o":4.54,"t":"2026-10-02T15:15:00Z","v":720421,"vw":4.547986},{"c":4.56,"h":4.565,"l":4.545,"n":420,"o":4.55,"t":"2026-10-02T15:30:00Z","v":401641,"vw":4.557601},{"c":4.59,"h":4.6,"l":4.56,"n":493,"o":4.56,"t":"2026-10-02T15:45:00Z","v":497905,"vw":4.581213},{"c":4.595,"h":4.6,"l":4.58,"n":282,"o":4.58,"t":"2026-10-02T16:00:00Z","v":207193,"vw":4.587531},{"c":4.6181,"h":4.62,"l":4.585,"n":813,"o":4.595,"t":"2026-10-02T16:15:00Z","v":896106,"vw":4.599731},{"c":4.61,"h":4.625,"l":4.6,"n":772,"o":4.62,"t":"2026-10-02T16:30:00Z","v":1077109,"vw":4.614624},{"c":4.625,"h":4.6279,"l":4.61,"n":350,"o":4.6101,"t":"2026-10-02T16:45:00Z","v":270033,"vw":4.61785},{"c":4.625,"h":4.63,"l":4.62,"n":386,"o":4.6201,"t":"2026-10-02T17:00:00Z","v":332797,"vw":4.626396},{"c":4.65,"h":4.65,"l":4.62,"n":402,"o":4.625,"t":"2026-10-02T17:15:00Z","v":290835,"vw":4.634471},{"c":4.64,"h":4.65,"l":4.632,"n":434,"o":4.64,"t":"2026-10-02T17:30:00Z","v":350591,"vw":4.640636},{"c":4.654,"h":4.66,"l":4.63,"n":519,"o":4.645,"t":"2026-10-02T17:45:00Z","v":582850,"vw":4.644744},{"c":4.645,"h":4.67,"l":4.644,"n":830,"o":4.66,"t":"2026-10-02T18:00:00Z","v":1023123,"vw":4.658268},{"c":4.625,"h":4.6451,"l":4.62,"n":633,"o":4.64,"t":"2026-10-02T18:15:00Z","v":1153614,"vw":4.636406},{"c":4.63,"h":4.635,"l":4.62,"n":676,"o":4.625,"t":"2026-10-02T18:30:00Z","v":1581442,"vw":4.629482},{"c":4.635,"h":4.6386,"l":4.6201,"n":336,"o":4.6291,"t":"2026-10-02T18:45:00Z","v":444459,"vw":4.630333},{"c":4.635,"h":4.64,"l":4.625,"n":532,"o":4.64,"t":"2026-10-02T19:00:00Z","v":297149,"vw":4.632951},{"c":4.632,"h":4.6499,"l":4.63,"n":588,"o":4.64,"t":"2026-10-02T19:15:00Z","v":363854,"vw":4.641457},{"c":4.625,"h":4.64,"l":4.62,"n":809,"o":4.635,"t":"2026-10-02T19:30:00Z","v":444382,"vw":4.630129},{"c":4.625,"h":4.63,"l":4.61,"n":1342,"o":4.625,"t":"2026-10-02T19:45:00Z","v":948937,"vw":4.61929},{"c":4.63,"h":4.63,"l":4.63,"n":10,"o":4.63,"t":"2026-10-02T20:00:00Z","v":300336,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-05T08:15:00Z","v":100,"vw":4.63},{"c":4.63,"h":4.63,"l":4.6,"n":18,"o":4.615,"t":"2026-10-05T11:00:00Z","v":21373,"vw":4.620645},{"c":4.64,"h":4.67,"l":4.64,"n":3,"o":4.67,"t":"2026-10-05T11:45:00Z","v":1078,"vw":4.64493},{"c":4.54,"h":4.64,"l":4.535,"n":713,"o":4.6,"t":"2026-10-05T13:30:00Z","v":638365,"vw":4.576526},{"c":4.575,"h":4.575,"l":4.515,"n":470,"o":4.53,"t":"2026-10-05T13:45:00Z","v":301643,"vw":4.533393},{"c":4.565,"h":4.6,"l":4.53,"n":950,"o":4.58,"t":"2026-10-05T14:00:00Z","v":943912,"vw":4.56508},{"c":4.59,"h":4.61,"l":4.565,"n":538,"o":4.565,"t":"2026-10-05T14:15:00Z","v":513121,"vw":4.5948},{"c":4.615,"h":4.62,"l":4.5801,"n":577,"o":4.5901,"t":"2026-10-05T14:30:00Z","v":613414,"vw":4.604952},{"c":4.665,"h":4.6751,"l":4.62,"n":861,"o":4.62,"t":"2026-10-05T14:45:00Z","v":976640,"vw":4.647402},{"c":4.6958,"h":4.7,"l":4.66,"n":630,"o":4.6693,"t":"2026-10-05T15:00:00Z","v":996691,"vw":4.680488},{"c":4.675,"h":4.695,"l":4.67,"n":556,"o":4.695,"t":"2026-10-05T15:15:00Z","v":497441,"vw":4.681445},{"c":4.7,"h":4.705,"l":4.675,"n":629,"o":4.6794,"t":"2026-10-05T15:30:00Z","v":522117,"vw":4.693888},{"c":4.6994,"h":4.7182,"l":4.69,"n":808,"o":4.695,"t":"2026-10-05T15:45:00Z","v":1030778,"vw":4.704147},{"c":4.72,"h":4.72,"l":4.695,"n":698,"o":4.695,"t":"2026-10-05T16:00:00Z","v":969616,"vw":4.705062},{"c":4.705,"h":4.726,"l":4.7,"n":547,"o":4.7192,"t":"2026-10-05T16:15:00Z","v":563708,"vw":4.716486},{"c":4.725,"h":4.7399,"l":4.7001,"n":733,"o":4.705,"t":"2026-10-05T16:30:00Z","v":811158,"vw":4.718008},{"c":4.715,"h":4.73,"l":4.71,"n":293,"o":4.725,"t":"2026-10-05T16:45:00Z","v":300350,"vw":4.720266},{"c":4.725,"h":4.73,"l":4.71,"n":333,"o":4.715,"t":"2026-10-05T17:00:00Z","v":359620,"vw":4.72109},{"c":4.72,"h":4.73,"l":4.72,"n":411,"o":4.725,"t":"2026-10-05T17:15:00Z","v":352656,"vw":4.722745},{"c":4.71,"h":4.725,"l":4.71,"n":350,"o":4.72,"t":"2026-10-05T17:30:00Z","v":128625,"vw":4.71884},{"c":4.74,"h":4.75,"l":4.7001,"n":572,"o":4.715,"t":"2026-10-05T17:45:00Z","v":752022,"vw":4.725388},{"c":4.74,"h":4.7599,"l":4.7301,"n":742,"o":4.745,"t":"2026-10-05T18:00:00Z","v":1233336,"vw":4.745225},{"c":4.705,"h":4.745,"l":4.705,"n":555,"o":4.745,"t":"2026-10-05T18:15:00Z","v":451741,"vw":4.731867},{"c":4.695,"h":4.72,"l":4.69,"n":746,"o":4.7099,"t":"2026-10-05T18:30:00Z","v":822124,"vw":4.708274},{"c":4.685,"h":4.695,"l":4.6819,"n":626,"o":4.69,"t":"2026-10-05T18:45:00Z","v":751052,"vw":4.689108},{"c":4.69,"h":4.7,"l":4.68,"n":783,"o":4.69,"t":"2026-10-05T19:00:00Z","v":539837,"vw":4.691467},{"c":4.6922,"h":4.7,"l":4.685,"n":693,"o":4.69,"t":"2026-10-05T19:15:00Z","v":502415,"vw":4.69132},{"c":4.685,"h":4.695,"l":4.675,"n":649,"o":4.695,"t":"2026-10-05T19:30:00Z","v":396597,"vw":4.683493},{"c":4.69,"h":4.69,"l":4.665,"n":1328,"o":4.685,"t":"2026-10-05T19:45:00Z","v":869303,"vw":4.676842},{"c":4.68,"h":4.68,"l":4.68,"n":7,"o":4.68,"t":"2026-10-05T20:00:00Z","v":271438,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-05T20:30:00Z","v":26799,"vw":4.68},{"c":4.5845,"h":4.594,"l":4.5845,"n":2,"o":4.594,"t":"2026-10-06T11:45:00Z","v":1708,"vw":4.59301},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-06T12:15:00Z","v":1600,"vw":4.64},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-06T13:15:00Z","v":200,"vw":4.65},{"c":4.6393,"h":4.69,"l":4.63,"n":845,"o":4.66,"t":"2026-10-06T13:30:00Z","v":841432,"vw":4.655597},{"c":4.62,"h":4.645,"l":4.605,"n":599,"o":4.635,"t":"2026-10-06T13:45:00Z","v":510636,"vw":4.626223},{"c":4.685,"h":4.69,"l":4.6195,"n":806,"o":4.62,"t":"2026-10-06T14:00:00Z","v":834065,"vw":4.641326},{"c":4.715,"h":4.7152,"l":4.68,"n":774,"o":4.685,"t":"2026-10-06T14:15:00Z","v":775566,"vw":4.697951},{"c":4.7,"h":4.7279,"l":4.695,"n":753,"o":4.7138,"t":"2026-10-06T14:30:00Z","v":1097058,"vw":4.7106},{"c":4.715,"h":4.7199,"l":4.695,"n":547,"o":4.7,"t":"2026-10-06T14:45:00Z","v":483293,"vw":4.704314},{"c":4.7094,"h":4.718,"l":4.6822,"n":658,"o":4.715,"t":"2026-10-06T15:00:00Z","v":868804,"vw":4.70264},{"c":4.72,"h":4.725,"l":4.7022,"n":524,"o":4.71,"t":"2026-10-06T15:15:00Z","v":730290,"vw":4.713062},{"c":4.73,"h":4.735,"l":4.7144,"n":429,"o":4.715,"t":"2026-10-06T15:30:00Z","v":658558,"vw":4.724763},{"c":4.745,"h":4.75,"l":4.73,"n":461,"o":4.73,"t":"2026-10-06T15:45:00Z","v":739705,"vw":4.739838},{"c":4.735,"h":4.7471,"l":4.7201,"n":500,"o":4.74,"t":"2026-10-06T16:00:00Z","v":496938,"vw":4.735811},{"c":4.7606,"h":4.765,"l":4.73,"n":604,"o":4.74,"t":"2026-10-06T16:15:00Z","v":916591,"vw":4.755496},{"c":4.76,"h":4.77,"l":4.75,"n":752,"o":4.76,"t":"2026-10-06T16:30:00Z","v":1232926,"vw":4.75768},{"c":4.74,"h":4.755,"l":4.73,"n":800,"o":4.75,"t":"2026-10-06T16:45:00Z","v":803101,"vw":4.740849},{"c":4.7507,"h":4.76,"l":4.7403,"n":473,"o":4.741,"t":"2026-10-06T17:00:00Z","v":439734,"vw":4.750496},{"c":4.75,"h":4.76,"l":4.74,"n":551,"o":4.75,"t":"2026-10-06T17:15:00Z","v":579716,"vw":4.749471},{"c":4.73,"h":4.76,"l":4.73,"n":841,"o":4.755,"t":"2026-10-06T17:30:00Z","v":1059929,"vw":4.749025},{"c":4.735,"h":4.74,"l":4.7201,"n":375,"o":4.73,"t":"2026-10-06T17:45:00Z","v":517934,"vw":4.731217},{"c":4.7299,"h":4.74,"l":4.72,"n":753,"o":4.735,"t":"2026-10-06T18:00:00Z","v":1036032,"vw":4.729413},{"c":4.73,"h":4.74,"l":4.72,"n":726,"o":4.73,"t":"2026-10-06T18:15:00Z","v":1049828,"vw":4.72911},{"c":4.725,"h":4.7361,"l":4.7101,"n":859,"o":4.73,"t":"2026-10-06T18:30:00Z","v":1058520,"vw":4.722202},{"c":4.735,"h":4.74,"l":4.725,"n":657,"o":4.73,"t":"2026-10-06T18:45:00Z","v":793597,"vw":4.730237},{"c":4.735,"h":4.74,"l":4.73,"n":351,"o":4.735,"t":"2026-10-06T19:00:00Z","v":139686,"vw":4.737531},{"c":4.715,"h":4.735,"l":4.71,"n":983,"o":4.735,"t":"2026-10-06T19:15:00Z","v":1007434,"vw":4.721786},{"c":4.705,"h":4.725,"l":4.701,"n":729,"o":4.715,"t":"2026-10-06T19:30:00Z","v":581524,"vw":4.71541},{"c":4.69,"h":4.705,"l":4.675,"n":2163,"o":4.7,"t":"2026-10-06T19:45:00Z","v":1809122,"vw":4.685049},{"c":4.69,"h":4.69,"l":4.69,"n":9,"o":4.69,"t":"2026-10-06T20:00:00Z","v":255244,"vw":4.69},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-06T21:45:00Z","v":100,"vw":4.7},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-06T22:00:00Z","v":100,"vw":4.69},{"c":4.747,"h":4.747,"l":4.72,"n":3,"o":4.72,"t":"2026-10-07T11:30:00Z","v":351,"vw":4.739286},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-07T11:45:00Z","v":2000,"vw":4.68},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-07T12:00:00Z","v":100,"vw":4.72},{"c":4.7,"h":4.715,"l":4.7,"n":2,"o":4.715,"t":"2026-10-07T13:15:00Z","v":2500,"vw":4.712},{"c":4.71,"h":4.76,"l":4.68,"n":713,"o":4.71,"t":"2026-10-07T13:30:00Z","v":666781,"vw":4.712918},{"c":4.6698,"h":4.7,"l":4.66,"n":502,"o":4.7,"t":"2026-10-07T13:45:00Z","v":503248,"vw":4.679915},{"c":4.625,"h":4.67,"l":4.62,"n":960,"o":4.67,"t":"2026-10-07T14:00:00Z","v":1123599,"vw":4.647389},{"c":4.64,"h":4.65,"l":4.6226,"n":846,"o":4.625,"t":"2026-10-07T14:15:00Z","v":1207958,"vw":4.638838},{"c":4.5926,"h":4.64,"l":4.585,"n":1157,"o":4.63,"t":"2026-10-07T14:30:00Z","v":1207343,"vw":4.601578},{"c":4.58,"h":4.6,"l":4.57,"n":828,"o":4.59,"t":"2026-10-07T14:45:00Z","v":990910,"vw":4.58682},{"c":4.6,"h":4.605,"l":4.561,"n":1099,"o":4.575,"t":"2026-10-07T15:00:00Z","v":1095572,"vw":4.584375},{"c":4.585,"h":4.6,"l":4.575,"n":631,"o":4.6,"t":"2026-10-07T15:15:00Z","v":587364,"vw":4.584251},{"c":4.59,"h":4.6,"l":4.57,"n":521,"o":4.58,"t":"2026-10-07T15:30:00Z","v":584998,"vw":4.586852},{"c":4.5791,"h":4.59,"l":4.5718,"n":459,"o":4.585,"t":"2026-10-07T15:45:00Z","v":671597,"vw":4.581047},{"c":4.585,"h":4.59,"l":4.57,"n":899,"o":4.5799,"t":"2026-10-07T16:00:00Z","v":1610277,"vw":4.580172},{"c":4.5761,"h":4.6,"l":4.5701,"n":1017,"o":4.59,"t":"2026-10-07T16:15:00Z","v":1981377,"vw":4.581557},{"c":4.58,"h":4.59,"l":4.5701,"n":678,"o":4.58,"t":"2026-10-07T16:30:00Z","v":1102708,"vw":4.580914},{"c":4.595,"h":4.595,"l":4.58,"n":1113,"o":4.58,"t":"2026-10-07T16:45:00Z","v":1696538,"vw":4.588128},{"c":4.5802,"h":4.595,"l":4.565,"n":661,"o":4.595,"t":"2026-10-07T17:00:00Z","v":1035688,"vw":4.576482},{"c":4.575,"h":4.586,"l":4.572,"n":537,"o":4.585,"t":"2026-10-07T17:15:00Z","v":786050,"vw":4.580598},{"c":4.56,"h":4.58,"l":4.56,"n":596,"o":4.575,"t":"2026-10-07T17:30:00Z","v":267573,"vw":4.571453},{"c":4.5691,"h":4.57,"l":4.55,"n":643,"o":4.565,"t":"2026-10-07T17:45:00Z","v":823278,"vw":4.560625},{"c":4.57,"h":4.58,"l":4.565,"n":1060,"o":4.5699,"t":"2026-10-07T18:00:00Z","v":998210,"vw":4.570571},{"c":4.5661,"h":4.58,"l":4.565,"n":702,"o":4.57,"t":"2026-10-07T18:15:00Z","v":750726,"vw":4.575954},{"c":4.5699,"h":4.57,"l":4.56,"n":338,"o":4.56,"t":"2026-10-07T18:30:00Z","v":261117,"vw":4.567382},{"c":4.575,"h":4.58,"l":4.5699,"n":776,"o":4.57,"t":"2026-10-07T18:45:00Z","v":446518,"vw":4.57217},{"c":4.6082,"h":4.61,"l":4.575,"n":974,"o":4.575,"t":"2026-10-07T19:00:00Z","v":1182792,"vw":4.596374},{"c":4.59,"h":4.61,"l":4.59,"n":999,"o":4.61,"t":"2026-10-07T19:15:00Z","v":345827,"vw":4.601068},{"c":4.595,"h":4.606,"l":4.59,"n":1703,"o":4.59,"t":"2026-10-07T19:30:00Z","v":733896,"vw":4.59614},{"c":4.575,"h":4.6,"l":4.57,"n":1746,"o":4.59,"t":"2026-10-07T19:45:00Z","v":1922456,"vw":4.58719},{"c":4.58,"h":4.58,"l":4.58,"n":13,"o":4.58,"t":"2026-10-07T20:00:00Z","v":439153,"vw":4.58},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-07T21:15:00Z","v":10000,"vw":4.6},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-08T11:00:00Z","v":1801,"vw":4.68},{"c":4.6931,"h":4.6931,"l":4.6931,"n":1,"o":4.6931,"t":"2026-10-08T11:15:00Z","v":10000,"vw":4.6931},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-08T11:30:00Z","v":100,"vw":4.65},{"c":4.65,"h":4.6525,"l":4.65,"n":2,"o":4.6525,"t":"2026-10-08T12:15:00Z","v":200,"vw":4.65125},{"c":4.6501,"h":4.6501,"l":4.6501,"n":1,"o":4.6501,"t":"2026-10-08T12:45:00Z","v":300,"vw":4.6501},{"c":4.7,"h":4.7,"l":4.68,"n":3,"o":4.68,"t":"2026-10-08T13:00:00Z","v":5400,"vw":4.698519},{"c":4.7,"h":4.72,"l":4.665,"n":584,"o":4.7,"t":"2026-10-08T13:30:00Z","v":644845,"vw":4.693288},{"c":4.675,"h":4.71,"l":4.67,"n":306,"o":4.7,"t":"2026-10-08T13:45:00Z","v":371297,"vw":4.696565},{"c":4.695,"h":4.6982,"l":4.66,"n":521,"o":4.67,"t":"2026-10-08T14:00:00Z","v":462101,"vw":4.678566},{"c":4.695,"h":4.71,"l":4.68,"n":461,"o":4.695,"t":"2026-10-08T14:15:00Z","v":426955,"vw":4.697449},{"c":4.725,"h":4.725,"l":4.685,"n":801,"o":4.695,"t":"2026-10-08T14:30:00Z","v":902795,"vw":4.699865},{"c":4.75,"h":4.7599,"l":4.72,"n":526,"o":4.725,"t":"2026-10-08T14:45:00Z","v":417882,"vw":4.739989},{"c":4.725,"h":4.77,"l":4.725,"n":837,"o":4.745,"t":"2026-10-08T15:00:00Z","v":790656,"vw":4.746182},{"c":4.72,"h":4.73,"l":4.71,"n":668,"o":4.728,"t":"2026-10-08T15:15:00Z","v":513174,"vw":4.721705},{"c":4.725,"h":4.736,"l":4.72,"n":738,"o":4.725,"t":"2026-10-08T15:30:00Z","v":547788,"vw":4.729676},{"c":4.74,"h":4.74,"l":4.7226,"n":382,"o":4.73,"t":"2026-10-08T15:45:00Z","v":351744,"vw":4.734958},{"c":4.75,"h":4.75,"l":4.725,"n":504,"o":4.73,"t":"2026-10-08T16:00:00Z","v":439494,"vw":4.733794},{"c":4.725,"h":4.745,"l":4.685,"n":1605,"o":4.745,"t":"2026-10-08T16:15:00Z","v":2715477,"vw":4.723893},{"c":4.69,"h":4.73,"l":4.675,"n":948,"o":4.725,"t":"2026-10-08T16:30:00Z","v":935847,"vw":4.704436},{"c":4.71,"h":4.71,"l":4.674,"n":708,"o":4.6899,"t":"2026-10-08T16:45:00Z","v":826083,"vw":4.692106},{"c":4.7301,"h":4.735,"l":4.7,"n":521,"o":4.71,"t":"2026-10-08T17:00:00Z","v":569705,"vw":4.716098},{"c":4.7409,"h":4.75,"l":4.725,"n":624,"o":4.74,"t":"2026-10-08T17:15:00Z","v":727347,"vw":4.736336},{"c":4.765,"h":4.7672,"l":4.735,"n":828,"o":4.7412,"t":"2026-10-08T17:30:00Z","v":868150,"vw":4.755338},{"c":4.7593,"h":4.7699,"l":4.75,"n":520,"o":4.765,"t":"2026-10-08T17:45:00Z","v":493154,"vw":4.759005},{"c":4.755,"h":4.77,"l":4.7525,"n":504,"o":4.76,"t":"2026-10-08T18:00:00Z","v":385624,"vw":4.760647},{"c":4.75,"h":4.77,"l":4.75,"n":929,"o":4.76,"t":"2026-10-08T18:15:00Z","v":986964,"vw":4.759812},{"c":4.7578,"h":4.7578,"l":4.75,"n":448,"o":4.75,"t":"2026-10-08T18:30:00Z","v":567318,"vw":4.750401},{"c":4.75,"h":4.76,"l":4.75,"n":455,"o":4.755,"t":"2026-10-08T18:45:00Z","v":143775,"vw":4.753688},{"c":4.7675,"h":4.77,"l":4.75,"n":600,"o":4.755,"t":"2026-10-08T19:00:00Z","v":402152,"vw":4.759748},{"c":4.76,"h":4.77,"l":4.76,"n":354,"o":4.76,"t":"2026-10-08T19:15:00Z","v":80918,"vw":4.762441},{"c":4.745,"h":4.77,"l":4.745,"n":1186,"o":4.76,"t":"2026-10-08T19:30:00Z","v":1050879,"vw":4.754978},{"c":4.745,"h":4.75,"l":4.73,"n":2408,"o":4.745,"t":"2026-10-08T19:45:00Z","v":1038728,"vw":4.742978},{"c":4.74,"h":4.745,"l":4.74,"n":10,"o":4.745,"t":"2026-10-08T20:00:00Z","v":412075,"vw":4.740001},{"c":4.8,"h":4.82,"l":4.68,"n":649,"o":4.75,"t":"2026-10-09T13:30:00Z","v":516670,"vw":4.793608},{"c":4.805,"h":4.8177,"l":4.78,"n":289,"o":4.7978,"t":"2026-10-09T13:45:00Z","v":215259,"vw":4.794745},{"c":4.825,"h":4.8279,"l":4.8025,"n":447,"o":4.8025,"t":"2026-10-09T14:00:00Z","v":333934,"vw":4.817094},{"c":4.83,"h":4.84,"l":4.82,"n":394,"o":4.825,"t":"2026-10-09T14:15:00Z","v":379048,"vw":4.830284},{"c":4.855,"h":4.8551,"l":4.825,"n":439,"o":4.825,"t":"2026-10-09T14:30:00Z","v":462255,"vw":4.845774},{"c":4.85,"h":4.8599,"l":4.84,"n":399,"o":4.85,"t":"2026-10-09T14:45:00Z","v":304565,"vw":4.849316},{"c":4.8779,"h":4.88,"l":4.85,"n":697,"o":4.855,"t":"2026-10-09T15:00:00Z","v":808482,"vw":4.864835},{"c":4.875,"h":4.88,"l":4.86,"n":438,"o":4.88,"t":"2026-10-09T15:15:00Z","v":243511,"vw":4.872066},{"c":4.86,"h":4.88,"l":4.86,"n":603,"o":4.875,"t":"2026-10-09T15:30:00Z","v":670053,"vw":4.871255},{"c":4.86,"h":4.87,"l":4.85,"n":580,"o":4.865,"t":"2026-10-09T15:45:00Z","v":590069,"vw":4.860437},{"c":4.845,"h":4.865,"l":4.84,"n":539,"o":4.8608,"t":"2026-10-09T16:00:00Z","v":596113,"vw":4.849392},{"c":4.845,"h":4.85,"l":4.8101,"n":941,"o":4.845,"t":"2026-10-09T16:15:00Z","v":1215795,"vw":4.83053},{"c":4.835,"h":4.85,"l":4.8318,"n":474,"o":4.85,"t":"2026-10-09T16:30:00Z","v":522431,"vw":4.845061},{"c":4.82,"h":4.835,"l":4.82,"n":534,"o":4.835,"t":"2026-10-09T16:45:00Z","v":396900,"vw":4.826638},{"c":4.825,"h":4.83,"l":4.815,"n":469,"o":4.825,"t":"2026-10-09T17:00:00Z","v":440440,"vw":4.821906},{"c":4.815,"h":4.83,"l":4.81,"n":231,"o":4.825,"t":"2026-10-09T17:15:00Z","v":141488,"vw":4.820364},{"c":4.815,"h":4.82,"l":4.805,"n":305,"o":4.815,"t":"2026-10-09T17:30:00Z","v":280855,"vw":4.810554},{"c":4.8307,"h":4.8399,"l":4.805,"n":717,"o":4.815,"t":"2026-10-09T17:45:00Z","v":1011321,"vw":4.820046},{"c":4.835,"h":4.84,"l":4.83,"n":499,"o":4.835,"t":"2026-10-09T18:00:00Z","v":289144,"vw":4.831655},{"c":4.815,"h":4.835,"l":4.81,"n":686,"o":4.835,"t":"2026-10-09T18:15:00Z","v":626876,"vw":4.826892},{"c":4.81,"h":4.8179,"l":4.79,"n":743,"o":4.815,"t":"2026-10-09T18:30:00Z","v":589871,"vw":4.804555},{"c":4.8,"h":4.81,"l":4.78,"n":1041,"o":4.81,"t":"2026-10-09T18:45:00Z","v":2197948,"vw":4.794767},{"c":4.815,"h":4.8178,"l":4.8,"n":521,"o":4.805,"t":"2026-10-09T19:00:00Z","v":259251,"vw":4.808371},{"c":4.845,"h":4.8451,"l":4.805,"n":1005,"o":4.815,"t":"2026-10-09T19:15:00Z","v":1835702,"vw":4.826102},{"c":4.825,"h":4.85,"l":4.825,"n":951,"o":4.8491,"t":"2026-10-09T19:30:00Z","v":1054667,"vw":4.841481},{"c":4.82,"h":4.83,"l":4.81,"n":1980,"o":4.825,"t":"2026-10-09T19:45:00Z","v":2137856,"vw":4.818008},{"c":4.81,"h":4.81,"l":4.81,"n":13,"o":4.81,"t":"2026-10-09T20:00:00Z","v":171619,"vw":4.81},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-12T12:00:00Z","v":30000,"vw":4.88},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-12T13:15:00Z","v":210,"vw":4.9},{"c":4.905,"h":4.93,"l":4.8604,"n":755,"o":4.89,"t":"2026-10-12T13:30:00Z","v":461091,"vw":4.906332},{"c":4.895,"h":4.925,"l":4.8801,"n":508,"o":4.9,"t":"2026-10-12T13:45:00Z","v":214040,"vw":4.902925},{"c":4.855,"h":4.895,"l":4.845,"n":693,"o":4.895,"t":"2026-10-12T14:00:00Z","v":337062,"vw":4.866491},{"c":4.845,"h":4.8699,"l":4.8436,"n":520,"o":4.855,"t":"2026-10-12T14:15:00Z","v":309589,"vw":4.857666},{"c":4.845,"h":4.86,"l":4.8401,"n":573,"o":4.845,"t":"2026-10-12T14:30:00Z","v":328989,"vw":4.850423},{"c":4.855,"h":4.86,"l":4.835,"n":422,"o":4.84,"t":"2026-10-12T14:45:00Z","v":269257,"vw":4.848648},{"c":4.855,"h":4.86,"l":4.85,"n":279,"o":4.855,"t":"2026-10-12T15:00:00Z","v":104377,"vw":4.857653},{"c":4.885,"h":4.885,"l":4.855,"n":809,"o":4.855,"t":"2026-10-12T15:15:00Z","v":388033,"vw":4.868771},{"c":4.8723,"h":4.8851,"l":4.87,"n":672,"o":4.885,"t":"2026-10-12T15:30:00Z","v":367304,"vw":4.87933},{"c":4.875,"h":4.88,"l":4.86,"n":349,"o":4.875,"t":"2026-10-12T15:45:00Z","v":189888,"vw":4.871223},{"c":4.8791,"h":4.885,"l":4.87,"n":423,"o":4.875,"t":"2026-10-12T16:00:00Z","v":165079,"vw":4.879688},{"c":4.88,"h":4.89,"l":4.875,"n":583,"o":4.88,"t":"2026-10-12T16:15:00Z","v":377569,"vw":4.881783},{"c":4.88,"h":4.886,"l":4.88,"n":896,"o":4.8828,"t":"2026-10-12T16:30:00Z","v":313096,"vw":4.881035},{"c":4.8715,"h":4.89,"l":4.865,"n":691,"o":4.885,"t":"2026-10-12T16:45:00Z","v":304272,"vw":4.873304},{"c":4.88,"h":4.885,"l":4.865,"n":824,"o":4.875,"t":"2026-10-12T17:00:00Z","v":462952,"vw":4.877259},{"c":4.865,"h":4.88,"l":4.86,"n":529,"o":4.88,"t":"2026-10-12T17:15:00Z","v":260210,"vw":4.870749},{"c":4.865,"h":4.87,"l":4.86,"n":363,"o":4.865,"t":"2026-10-12T17:30:00Z","v":32780,"vw":4.863923},{"c":4.875,"h":4.875,"l":4.86,"n":614,"o":4.865,"t":"2026-10-12T17:45:00Z","v":301189,"vw":4.869755},{"c":4.87,"h":4.88,"l":4.87,"n":627,"o":4.87,"t":"2026-10-12T18:00:00Z","v":200336,"vw":4.87181},{"c":4.8577,"h":4.8799,"l":4.85,"n":805,"o":4.875,"t":"2026-10-12T18:15:00Z","v":570606,"vw":4.86896},{"c":4.865,"h":4.87,"l":4.85,"n":732,"o":4.86,"t":"2026-10-12T18:30:00Z","v":386440,"vw":4.860243},{"c":4.87,"h":4.87,"l":4.86,"n":291,"o":4.865,"t":"2026-10-12T18:45:00Z","v":109434,"vw":4.868032},{"c":4.875,"h":4.88,"l":4.8601,"n":684,"o":4.865,"t":"2026-10-12T19:00:00Z","v":363693,"vw":4.870014},{"c":4.865,"h":4.88,"l":4.865,"n":470,"o":4.875,"t":"2026-10-12T19:15:00Z","v":240728,"vw":4.869624},{"c":4.87,"h":4.88,"l":4.86,"n":877,"o":4.865,"t":"2026-10-12T19:30:00Z","v":575759,"vw":4.870358},{"c":4.88,"h":4.88,"l":4.87,"n":2017,"o":4.875,"t":"2026-10-12T19:45:00Z","v":984458,"vw":4.874933},{"c":4.87,"h":4.87,"l":4.87,"n":6,"o":4.87,"t":"2026-10-12T20:00:00Z","v":378260,"vw":4.87},{"c":4.9145,"h":4.9145,"l":4.9145,"n":1,"o":4.9145,"t":"2026-10-12T21:00:00Z","v":2500,"vw":4.9145},{"c":4.8722,"h":4.8722,"l":4.8722,"n":1,"o":4.8722,"t":"2026-10-12T23:30:00Z","v":450,"vw":4.8722},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-13T09:30:00Z","v":9702,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-13T11:30:00Z","v":200,"vw":4.88},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-13T13:15:00Z","v":200,"vw":4.92},{"c":4.965,"h":4.97,"l":4.87,"n":587,"o":4.92,"t":"2026-10-13T13:30:00Z","v":463229,"vw":4.919022},{"c":4.95,"h":4.98,"l":4.95,"n":372,"o":4.97,"t":"2026-10-13T13:45:00Z","v":299673,"vw":4.970067},{"c":4.95,"h":4.97,"l":4.935,"n":774,"o":4.96,"t":"2026-10-13T14:00:00Z","v":1076384,"vw":4.955876},{"c":4.9501,"h":4.96,"l":4.935,"n":442,"o":4.95,"t":"2026-10-13T14:15:00Z","v":587434,"vw":4.945291},{"c":4.965,"h":4.9778,"l":4.95,"n":571,"o":4.955,"t":"2026-10-13T14:30:00Z","v":649002,"vw":4.96277},{"c":4.95,"h":4.97,"l":4.95,"n":517,"o":4.9601,"t":"2026-10-13T14:45:00Z","v":770984,"vw":4.961486},{"c":4.985,"h":5,"l":4.95,"n":661,"o":4.96,"t":"2026-10-13T15:00:00Z","v":778254,"vw":4.975848},{"c":4.99,"h":4.996,"l":4.98,"n":572,"o":4.985,"t":"2026-10-13T15:15:00Z","v":769797,"vw":4.989518},{"c":4.99,"h":5.005,"l":4.98,"n":840,"o":4.99,"t":"2026-10-13T15:30:00Z","v":1360058,"vw":4.99275},{"c":4.985,"h":4.995,"l":4.975,"n":608,"o":4.99,"t":"2026-10-13T15:45:00Z","v":755979,"vw":4.983554},{"c":4.995,"h":4.9999,"l":4.975,"n":516,"o":4.985,"t":"2026-10-13T16:00:00Z","v":862252,"vw":4.981155},{"c":4.98,"h":4.995,"l":4.98,"n":212,"o":4.995,"t":"2026-10-13T16:15:00Z","v":262019,"vw":4.989386},{"c":4.99,"h":4.995,"l":4.97,"n":452,"o":4.98,"t":"2026-10-13T16:30:00Z","v":683132,"vw":4.983501},{"c":4.995,"h":4.9999,"l":4.9801,"n":390,"o":4.99,"t":"2026-10-13T16:45:00Z","v":719793,"vw":4.989891},{"c":4.98,"h":5,"l":4.98,"n":473,"o":4.995,"t":"2026-10-13T17:00:00Z","v":535986,"vw":4.989808},{"c":4.965,"h":4.9874,"l":4.96,"n":493,"o":4.98,"t":"2026-10-13T17:15:00Z","v":345181,"vw":4.97082},{"c":4.965,"h":4.97,"l":4.96,"n":301,"o":4.965,"t":"2026-10-13T17:30:00Z","v":133474,"vw":4.965029},{"c":4.97,"h":4.98,"l":4.96,"n":516,"o":4.965,"t":"2026-10-13T17:45:00Z","v":766776,"vw":4.970022},{"c":4.96,"h":4.9877,"l":4.96,"n":651,"o":4.97,"t":"2026-10-13T18:00:00Z","v":942879,"vw":4.970967},{"c":4.95,"h":4.97,"l":4.95,"n":454,"o":4.965,"t":"2026-10-13T18:15:00Z","v":202134,"vw":4.958771},{"c":4.965,"h":4.97,"l":4.95,"n":469,"o":4.95,"t":"2026-10-13T18:30:00Z","v":362629,"vw":4.959711},{"c":4.975,"h":4.975,"l":4.96,"n":482,"o":4.965,"t":"2026-10-13T18:45:00Z","v":328696,"vw":4.969736},{"c":4.99,"h":5,"l":4.975,"n":601,"o":4.975,"t":"2026-10-13T19:00:00Z","v":812880,"vw":4.987275},{"c":5,"h":5,"l":4.99,"n":790,"o":4.9901,"t":"2026-10-13T19:15:00Z","v":1197139,"vw":4.993543},{"c":5.025,"h":5.025,"l":4.995,"n":805,"o":5,"t":"2026-10-13T19:30:00Z","v":692124,"vw":5.006312},{"c":5.01,"h":5.03,"l":5.01,"n":1894,"o":5.025,"t":"2026-10-13T19:45:00Z","v":1203035,"vw":5.017076},{"c":5.02,"h":5.02,"l":5.02,"n":13,"o":5.02,"t":"2026-10-13T20:00:00Z","v":250281,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-13T21:00:00Z","v":500,"vw":5.02},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-13T21:30:00Z","v":200,"vw":5.04},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-13T22:45:00Z","v":248,"vw":5.04},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-14T08:00:00Z","v":101,"vw":5.04},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-14T10:00:00Z","v":248,"vw":5.02},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-10-14T11:00:00Z","v":301,"vw":5.05},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-14T11:30:00Z","v":500,"vw":4.94},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-14T11:45:00Z","v":100,"vw":4.93},{"c":5.0482,"h":5.0482,"l":5.0482,"n":1,"o":5.0482,"t":"2026-10-14T13:00:00Z","v":1800,"vw":5.0482},{"c":5.05,"h":5.05,"l":5.04,"n":17,"o":5.04,"t":"2026-10-14T13:15:00Z","v":10500,"vw":5.042173},{"c":5.0433,"h":5.1102,"l":5.01,"n":1390,"o":5.04,"t":"2026-10-14T13:30:00Z","v":1067617,"vw":5.055075},{"c":5.07,"h":5.08,"l":5.035,"n":736,"o":5.045,"t":"2026-10-14T13:45:00Z","v":506252,"vw":5.057534},{"c":5.085,"h":5.09,"l":5.045,"n":955,"o":5.0629,"t":"2026-10-14T14:00:00Z","v":820377,"vw":5.069616},{"c":5.085,"h":5.1,"l":5.07,"n":819,"o":5.085,"t":"2026-10-14T14:15:00Z","v":609532,"vw":5.081752},{"c":5.075,"h":5.1,"l":5.07,"n":1068,"o":5.085,"t":"2026-10-14T14:30:00Z","v":941081,"vw":5.089792},{"c":5.08,"h":5.09,"l":5.0701,"n":1119,"o":5.0701,"t":"2026-10-14T14:45:00Z","v":1040160,"vw":5.080753},{"c":5.095,"h":5.0992,"l":5.06,"n":1399,"o":5.081,"t":"2026-10-14T15:00:00Z","v":1414024,"vw":5.08117},{"c":5.0685,"h":5.1,"l":5.055,"n":1029,"o":5.095,"t":"2026-10-14T15:15:00Z","v":1091546,"vw":5.077089},{"c":5.071,"h":5.09,"l":5.06,"n":1172,"o":5.065,"t":"2026-10-14T15:30:00Z","v":1031879,"vw":5.076031},{"c":5.075,"h":5.085,"l":5.0622,"n":855,"o":5.07,"t":"2026-10-14T15:45:00Z","v":1009860,"vw":5.074795},{"c":5.07,"h":5.08,"l":5.04,"n":956,"o":5.075,"t":"2026-10-14T16:00:00Z","v":796377,"vw":5.061638},{"c":5.075,"h":5.09,"l":5.0691,"n":625,"o":5.07,"t":"2026-10-14T16:15:00Z","v":479948,"vw":5.077091},{"c":5.095,"h":5.1,"l":5.075,"n":403,"o":5.08,"t":"2026-10-14T16:30:00Z","v":334843,"vw":5.086181},{"c":5.08,"h":5.11,"l":5.08,"n":941,"o":5.095,"t":"2026-10-14T16:45:00Z","v":1805277,"vw":5.099218},{"c":5.06,"h":5.0999,"l":5.06,"n":754,"o":5.09,"t":"2026-10-14T17:00:00Z","v":1484747,"vw":5.085817},{"c":5.075,"h":5.0799,"l":5.05,"n":826,"o":5.06,"t":"2026-10-14T17:15:00Z","v":1309510,"vw":5.061102},{"c":5.075,"h":5.076,"l":5.06,"n":384,"o":5.075,"t":"2026-10-14T17:30:00Z","v":360394,"vw":5.070089},{"c":5.0694,"h":5.08,"l":5.06,"n":786,"o":5.075,"t":"2026-10-14T17:45:00Z","v":1276904,"vw":5.070062},{"c":5.075,"h":5.0775,"l":5.06,"n":612,"o":5.07,"t":"2026-10-14T18:00:00Z","v":825886,"vw":5.070734},{"c":5.09,"h":5.1,"l":5.065,"n":776,"o":5.075,"t":"2026-10-14T18:15:00Z","v":995888,"vw":5.084141},{"c":5.105,"h":5.11,"l":5.089,"n":302,"o":5.089,"t":"2026-10-14T18:30:00Z","v":340627,"vw":5.098601},{"c":5.099,"h":5.1074,"l":5.09,"n":732,"o":5.105,"t":"2026-10-14T18:45:00Z","v":608096,"vw":5.099833},{"c":5.095,"h":5.1,"l":5.08,"n":638,"o":5.095,"t":"2026-10-14T19:00:00Z","v":364671,"vw":5.091928},{"c":5.08,"h":5.0977,"l":5.08,"n":872,"o":5.095,"t":"2026-10-14T19:15:00Z","v":635828,"vw":5.08986},{"c":5.095,"h":5.095,"l":5.08,"n":958,"o":5.08,"t":"2026-10-14T19:30:00Z","v":593053,"vw":5.088497},{"c":5.085,"h":5.095,"l":5.07,"n":1560,"o":5.095,"t":"2026-10-14T19:45:00Z","v":1272908,"vw":5.081539},{"c":5.08,"h":5.08,"l":5.08,"n":17,"o":5.08,"t":"2026-10-14T20:00:00Z","v":362571,"vw":5.08},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-14T20:15:00Z","v":750,"vw":5.11},{"c":5.08,"h":5.08,"l":5.07,"n":5,"o":5.07,"t":"2026-10-15T08:00:00Z","v":10888,"vw":5.071517},{"c":5.08,"h":5.08,"l":5.07,"n":11,"o":5.08,"t":"2026-10-15T08:15:00Z","v":10018,"vw":5.079201},{"c":5.109,"h":5.11,"l":5.109,"n":2,"o":5.11,"t":"2026-10-15T11:15:00Z","v":800,"vw":5.109125},{"c":5.08,"h":5.11,"l":5.02,"n":1022,"o":5.08,"t":"2026-10-15T13:30:00Z","v":871551,"vw":5.058238},{"c":5.014,"h":5.075,"l":4.985,"n":950,"o":5.075,"t":"2026-10-15T13:45:00Z","v":863232,"vw":5.01732},{"c":5.039,"h":5.06,"l":4.9911,"n":1270,"o":5.01,"t":"2026-10-15T14:00:00Z","v":1148328,"vw":5.028447},{"c":5.0491,"h":5.06,"l":5.035,"n":756,"o":5.04,"t":"2026-10-15T14:15:00Z","v":507912,"vw":5.047497},{"c":5.075,"h":5.08,"l":5.0401,"n":1416,"o":5.05,"t":"2026-10-15T14:30:00Z","v":1394098,"vw":5.065629},{"c":5.0605,"h":5.075,"l":5.05,"n":873,"o":5.07,"t":"2026-10-15T14:45:00Z","v":887736,"vw":5.064309},{"c":5.055,"h":5.07,"l":5.04,"n":1144,"o":5.06,"t":"2026-10-15T15:00:00Z","v":1219996,"vw":5.054921},{"c":5.08,"h":5.08,"l":5.05,"n":756,"o":5.06,"t":"2026-10-15T15:15:00Z","v":874501,"vw":5.067933},{"c":5.09,"h":5.1,"l":5.07,"n":862,"o":5.08,"t":"2026-10-15T15:30:00Z","v":843991,"vw":5.084808},{"c":5.125,"h":5.13,"l":5.09,"n":1018,"o":5.09,"t":"2026-10-15T15:45:00Z","v":1465337,"vw":5.11399},{"c":5.1699,"h":5.17,"l":5.1101,"n":1324,"o":5.12,"t":"2026-10-15T16:00:00Z","v":2000278,"vw":5.134804},{"c":5.175,"h":5.18,"l":5.15,"n":1345,"o":5.17,"t":"2026-10-15T16:15:00Z","v":1785691,"vw":5.166331},{"c":5.155,"h":5.18,"l":5.15,"n":556,"o":5.18,"t":"2026-10-15T16:30:00Z","v":483706,"vw":5.163791},{"c":5.1788,"h":5.18,"l":5.14,"n":1050,"o":5.155,"t":"2026-10-15T16:45:00Z","v":1393311,"vw":5.157278},{"c":5.225,"h":5.2258,"l":5.175,"n":888,"o":5.18,"t":"2026-10-15T17:00:00Z","v":987640,"vw":5.202856},{"c":5.18,"h":5.23,"l":5.18,"n":1375,"o":5.225,"t":"2026-10-15T17:15:00Z","v":1443564,"vw":5.203802},{"c":5.1801,"h":5.19,"l":5.17,"n":878,"o":5.18,"t":"2026-10-15T17:30:00Z","v":638390,"vw":5.181902},{"c":5.215,"h":5.22,"l":5.175,"n":771,"o":5.185,"t":"2026-10-15T17:45:00Z","v":655928,"vw":5.198534},{"c":5.205,"h":5.22,"l":5.19,"n":967,"o":5.215,"t":"2026-10-15T18:00:00Z","v":1044423,"vw":5.204578},{"c":5.175,"h":5.205,"l":5.175,"n":973,"o":5.205,"t":"2026-10-15T18:15:00Z","v":862301,"vw":5.185912},{"c":5.165,"h":5.176,"l":5.16,"n":733,"o":5.1715,"t":"2026-10-15T18:30:00Z","v":560981,"vw":5.16874},{"c":5.1532,"h":5.17,"l":5.14,"n":1011,"o":5.165,"t":"2026-10-15T18:45:00Z","v":1215977,"vw":5.154257},{"c":5.175,"h":5.18,"l":5.1517,"n":1033,"o":5.16,"t":"2026-10-15T19:00:00Z","v":981822,"vw":5.164555},{"c":5.16,"h":5.18,"l":5.15,"n":1153,"o":5.175,"t":"2026-10-15T19:15:00Z","v":1256481,"vw":5.168321},{"c":5.1393,"h":5.16,"l":5.13,"n":1335,"o":5.155,"t":"2026-10-15T19:30:00Z","v":1185069,"vw":5.146369},{"c":5.155,"h":5.16,"l":5.13,"n":2257,"o":5.14,"t":"2026-10-15T19:45:00Z","v":1505513,"vw":5.149485},{"c":5.16,"h":5.16,"l":5.16,"n":17,"o":5.16,"t":"2026-10-15T20:00:00Z","v":327849,"vw":5.16},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-15T20:30:00Z","v":2000,"vw":5.19},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-15T20:45:00Z","v":100,"vw":5.18},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-15T21:00:00Z","v":1185,"vw":5.16},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-15T21:15:00Z","v":200,"vw":5.18},{"c":5.1976,"h":5.1976,"l":5.1976,"n":2,"o":5.1976,"t":"2026-10-15T22:00:00Z","v":143,"vw":5.1976},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-15T22:30:00Z","v":500,"vw":5.19},{"c":5.1983,"h":5.1983,"l":5.1983,"n":3,"o":5.1983,"t":"2026-10-15T23:30:00Z","v":203,"vw":5.1983},{"c":5.1998,"h":5.2,"l":5.18,"n":5,"o":5.2,"t":"2026-10-15T23:45:00Z","v":699,"vw":5.194195},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-16T11:45:00Z","v":200,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-16T12:00:00Z","v":300,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-16T12:45:00Z","v":200,"vw":5.2},{"c":5.2,"h":5.2,"l":5.18,"n":15,"o":5.2,"t":"2026-10-16T13:15:00Z","v":5429,"vw":5.193708},{"c":5.265,"h":5.3099,"l":5.21,"n":1390,"o":5.21,"t":"2026-10-16T13:30:00Z","v":1063923,"vw":5.266884},{"c":5.25,"h":5.2872,"l":5.25,"n":849,"o":5.2621,"t":"2026-10-16T13:45:00Z","v":606622,"vw":5.270494},{"c":5.25,"h":5.265,"l":5.24,"n":795,"o":5.25,"t":"2026-10-16T14:00:00Z","v":558883,"vw":5.253328},{"c":5.265,"h":5.27,"l":5.235,"n":1128,"o":5.25,"t":"2026-10-16T14:15:00Z","v":884002,"vw":5.251533},{"c":5.27,"h":5.29,"l":5.25,"n":1617,"o":5.265,"t":"2026-10-16T14:30:00Z","v":1231638,"vw":5.26994},{"c":5.305,"h":5.3177,"l":5.27,"n":992,"o":5.27,"t":"2026-10-16T14:45:00Z","v":663253,"vw":5.295074},{"c":5.265,"h":5.3051,"l":5.25,"n":857,"o":5.3,"t":"2026-10-16T15:00:00Z","v":663328,"vw":5.280463},{"c":5.25,"h":5.28,"l":5.25,"n":483,"o":5.265,"t":"2026-10-16T15:15:00Z","v":355700,"vw":5.266114},{"c":5.225,"h":5.255,"l":5.22,"n":693,"o":5.25,"t":"2026-10-16T15:30:00Z","v":1179911,"vw":5.235555},{"c":5.235,"h":5.25,"l":5.22,"n":837,"o":5.225,"t":"2026-10-16T15:45:00Z","v":1381263,"vw":5.23339},{"c":5.225,"h":5.235,"l":5.21,"n":698,"o":5.23,"t":"2026-10-16T16:00:00Z","v":901502,"vw":5.224622},{"c":5.244,"h":5.25,"l":5.22,"n":1077,"o":5.225,"t":"2026-10-16T16:15:00Z","v":1518593,"vw":5.23729},{"c":5.24,"h":5.255,"l":5.23,"n":749,"o":5.245,"t":"2026-10-16T16:30:00Z","v":993138,"vw":5.24458},{"c":5.25,"h":5.2579,"l":5.24,"n":626,"o":5.24,"t":"2026-10-16T16:45:00Z","v":865736,"vw":5.248063},{"c":5.25,"h":5.26,"l":5.24,"n":629,"o":5.25,"t":"2026-10-16T17:00:00Z","v":697711,"vw":5.248723},{"c":5.29,"h":5.3,"l":5.2401,"n":1102,"o":5.25,"t":"2026-10-16T17:15:00Z","v":1582631,"vw":5.258901},{"c":5.28,"h":5.3,"l":5.27,"n":1018,"o":5.29,"t":"2026-10-16T17:30:00Z","v":1444946,"vw":5.291077},{"c":5.275,"h":5.29,"l":5.27,"n":1290,"o":5.28,"t":"2026-10-16T17:45:00Z","v":1201395,"vw":5.279777},{"c":5.295,"h":5.3,"l":5.265,"n":1031,"o":5.275,"t":"2026-10-16T18:00:00Z","v":751955,"vw":5.283566},{"c":5.285,"h":5.2979,"l":5.28,"n":574,"o":5.295,"t":"2026-10-16T18:15:00Z","v":433239,"vw":5.2909},{"c":5.285,"h":5.29,"l":5.28,"n":455,"o":5.281,"t":"2026-10-16T18:30:00Z","v":232350,"vw":5.284805},{"c":5.2891,"h":5.29,"l":5.27,"n":671,"o":5.285,"t":"2026-10-16T18:45:00Z","v":681277,"vw":5.28053},{"c":5.285,"h":5.29,"l":5.28,"n":556,"o":5.285,"t":"2026-10-16T19:00:00Z","v":260696,"vw":5.282418},{"c":5.285,"h":5.29,"l":5.28,"n":595,"o":5.285,"t":"2026-10-16T19:15:00Z","v":257032,"vw":5.28424},{"c":5.31,"h":5.31,"l":5.27,"n":1159,"o":5.285,"t":"2026-10-16T19:30:00Z","v":1294549,"vw":5.289283},{"c":5.31,"h":5.32,"l":5.3,"n":3785,"o":5.31,"t":"2026-10-16T19:45:00Z","v":1837039,"vw":5.309059},{"c":5.3,"h":5.31,"l":5.2908,"n":24,"o":5.31,"t":"2026-10-16T20:00:00Z","v":464932,"vw":5.309964},{"c":5.3361,"h":5.3361,"l":5.3361,"n":3,"o":5.3361,"t":"2026-10-16T20:45:00Z","v":2220,"vw":5.3361},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-16T21:00:00Z","v":355,"vw":5.34},{"c":5.3514,"h":5.3514,"l":5.3514,"n":1,"o":5.3514,"t":"2026-10-16T21:15:00Z","v":225,"vw":5.3514},{"c":5.3445,"h":5.3445,"l":5.3445,"n":1,"o":5.3445,"t":"2026-10-16T21:45:00Z","v":200,"vw":5.3445},{"c":5.2755,"h":5.2755,"l":5.2755,"n":2,"o":5.2755,"t":"2026-10-16T22:00:00Z","v":157,"vw":5.2755},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-16T23:30:00Z","v":160,"vw":5.35},{"c":5.29,"h":5.29,"l":5.29,"n":6,"o":5.29,"t":"2026-10-19T08:00:00Z","v":1034,"vw":5.29},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-19T08:45:00Z","v":1890,"vw":5.28},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-19T11:00:00Z","v":109,"vw":5.23},{"c":5.22,"h":5.23,"l":5.2,"n":10,"o":5.23,"t":"2026-10-19T12:15:00Z","v":1460,"vw":5.221301},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-19T12:30:00Z","v":500,"vw":5.22},{"c":5.27,"h":5.27,"l":5.27,"n":3,"o":5.27,"t":"2026-10-19T12:45:00Z","v":501,"vw":5.27},{"c":5.28,"h":5.28,"l":5.28,"n":3,"o":5.28,"t":"2026-10-19T13:15:00Z","v":201,"vw":5.28},{"c":5.335,"h":5.34,"l":5.255,"n":893,"o":5.27,"t":"2026-10-19T13:30:00Z","v":916315,"vw":5.303695},{"c":5.358,"h":5.38,"l":5.335,"n":886,"o":5.335,"t":"2026-10-19T13:45:00Z","v":909995,"vw":5.361185},{"c":5.315,"h":5.38,"l":5.31,"n":895,"o":5.3536,"t":"2026-10-19T14:00:00Z","v":690063,"vw":5.346523},{"c":5.325,"h":5.34,"l":5.31,"n":709,"o":5.3199,"t":"2026-10-19T14:15:00Z","v":868432,"vw":5.323397},{"c":5.3092,"h":5.34,"l":5.3,"n":706,"o":5.325,"t":"2026-10-19T14:30:00Z","v":720196,"vw":5.325954},{"c":5.3026,"h":5.315,"l":5.29,"n":817,"o":5.305,"t":"2026-10-19T14:45:00Z","v":696633,"vw":5.301871},{"c":5.2922,"h":5.306,"l":5.29,"n":552,"o":5.3001,"t":"2026-10-19T15:00:00Z","v":495712,"vw":5.297754},{"c":5.315,"h":5.32,"l":5.29,"n":552,"o":5.295,"t":"2026-10-19T15:15:00Z","v":622492,"vw":5.307007},{"c":5.345,"h":5.35,"l":5.315,"n":542,"o":5.315,"t":"2026-10-19T15:30:00Z","v":574302,"vw":5.331777},{"c":5.345,"h":5.35,"l":5.335,"n":665,"o":5.35,"t":"2026-10-19T15:45:00Z","v":483451,"vw":5.342434},{"c":5.3524,"h":5.36,"l":5.3301,"n":509,"o":5.3499,"t":"2026-10-19T16:00:00Z","v":563147,"vw":5.347285},{"c":5.355,"h":5.36,"l":5.35,"n":432,"o":5.3558,"t":"2026-10-19T16:15:00Z","v":569085,"vw":5.350986},{"c":5.355,"h":5.37,"l":5.3401,"n":609,"o":5.36,"t":"2026-10-19T16:30:00Z","v":714649,"vw":5.353639},{"c":5.365,"h":5.365,"l":5.35,"n":350,"o":5.355,"t":"2026-10-19T16:45:00Z","v":245307,"vw":5.358039},{"c":5.405,"h":5.405,"l":5.36,"n":1024,"o":5.365,"t":"2026-10-19T17:00:00Z","v":1464381,"vw":5.381899},{"c":5.395,"h":5.41,"l":5.3801,"n":1239,"o":5.405,"t":"2026-10-19T17:15:00Z","v":1683117,"vw":5.392881},{"c":5.4108,"h":5.4199,"l":5.385,"n":913,"o":5.3976,"t":"2026-10-19T17:30:00Z","v":1075073,"vw":5.397384},{"c":5.43,"h":5.45,"l":5.41,"n":823,"o":5.4101,"t":"2026-10-19T17:45:00Z","v":973802,"vw":5.432455},{"c":5.4308,"h":5.44,"l":5.42,"n":788,"o":5.43,"t":"2026-10-19T18:00:00Z","v":642779,"vw":5.430564},{"c":5.4026,"h":5.44,"l":5.4,"n":630,"o":5.4318,"t":"2026-10-19T18:15:00Z","v":426754,"vw":5.421323},{"c":5.425,"h":5.4299,"l":5.4,"n":567,"o":5.4,"t":"2026-10-19T18:30:00Z","v":358865,"vw":5.413522},{"c":5.44,"h":5.44,"l":5.4201,"n":649,"o":5.425,"t":"2026-10-19T18:45:00Z","v":556361,"vw":5.429631},{"c":5.425,"h":5.45,"l":5.42,"n":805,"o":5.435,"t":"2026-10-19T19:00:00Z","v":776938,"vw":5.437297},{"c":5.415,"h":5.4251,"l":5.405,"n":811,"o":5.42,"t":"2026-10-19T19:15:00Z","v":626499,"vw":5.415517},{"c":5.425,"h":5.43,"l":5.4,"n":972,"o":5.41,"t":"2026-10-19T19:30:00Z","v":945111,"vw":5.413819},{"c":5.41,"h":5.43,"l":5.4,"n":2043,"o":5.425,"t":"2026-10-19T19:45:00Z","v":1362050,"vw":5.41669},{"c":5.43,"h":5.43,"l":5.4,"n":52,"o":5.4,"t":"2026-10-19T20:00:00Z","v":340832,"vw":5.400202},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-19T20:45:00Z","v":100,"vw":5.37},{"c":5.3594,"h":5.3594,"l":5.3594,"n":1,"o":5.3594,"t":"2026-10-19T21:00:00Z","v":1700,"vw":5.3594},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-19T21:15:00Z","v":100,"vw":5.39},{"c":5.4162,"h":5.4471,"l":5.4162,"n":2,"o":5.4471,"t":"2026-10-19T22:30:00Z","v":200,"vw":5.43165},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-19T23:45:00Z","v":500,"vw":5.45},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-20T08:00:00Z","v":593,"vw":5.44},{"c":5.45,"h":5.45,"l":5.42,"n":2,"o":5.42,"t":"2026-10-20T09:30:00Z","v":1250,"vw":5.444},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-20T10:15:00Z","v":582,"vw":5.45},{"c":5.47,"h":5.47,"l":5.47,"n":10,"o":5.47,"t":"2026-10-20T11:00:00Z","v":5184,"vw":5.47},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-20T11:15:00Z","v":100,"vw":5.49},{"c":5.4977,"h":5.4977,"l":5.4977,"n":1,"o":5.4977,"t":"2026-10-20T11:30:00Z","v":1500,"vw":5.4977},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-20T11:45:00Z","v":1500,"vw":5.49},{"c":5.5,"h":5.5,"l":5.4994,"n":4,"o":5.4994,"t":"2026-10-20T12:00:00Z","v":3208,"vw":5.499626},{"c":5.5,"h":5.5,"l":5.4975,"n":3,"o":5.5,"t":"2026-10-20T12:15:00Z","v":1500,"vw":5.499167},{"c":5.4992,"h":5.4992,"l":5.4955,"n":2,"o":5.4955,"t":"2026-10-20T12:30:00Z","v":2100,"vw":5.499024},{"c":5.49,"h":5.5,"l":5.49,"n":2,"o":5.5,"t":"2026-10-20T12:45:00Z","v":1500,"vw":5.496667},{"c":5.4887,"h":5.4887,"l":5.475,"n":7,"o":5.475,"t":"2026-10-20T13:15:00Z","v":2775,"vw":5.484299},{"c":5.35,"h":5.485,"l":5.335,"n":893,"o":5.47,"t":"2026-10-20T13:30:00Z","v":943566,"vw":5.405821},{"c":5.3786,"h":5.3877,"l":5.33,"n":828,"o":5.35,"t":"2026-10-20T13:45:00Z","v":907286,"vw":5.352852},{"c":5.361,"h":5.38,"l":5.34,"n":791,"o":5.375,"t":"2026-10-20T14:00:00Z","v":903253,"vw":5.361651},{"c":5.265,"h":5.365,"l":5.26,"n":992,"o":5.365,"t":"2026-10-20T14:15:00Z","v":1088283,"vw":5.309308},{"c":5.24,"h":5.29,"l":5.2303,"n":1340,"o":5.26,"t":"2026-10-20T14:30:00Z","v":1556299,"vw":5.269013},{"c":5.29,"h":5.2977,"l":5.23,"n":1115,"o":5.2399,"t":"2026-10-20T14:45:00Z","v":1347026,"vw":5.271562},{"c":5.33,"h":5.34,"l":5.291,"n":1066,"o":5.295,"t":"2026-10-20T15:00:00Z","v":1153513,"vw":5.321042},{"c":5.35,"h":5.36,"l":5.32,"n":799,"o":5.3222,"t":"2026-10-20T15:15:00Z","v":919728,"vw":5.347428},{"c":5.325,"h":5.3551,"l":5.32,"n":943,"o":5.355,"t":"2026-10-20T15:30:00Z","v":908082,"vw":5.338601},{"c":5.339,"h":5.34,"l":5.315,"n":704,"o":5.325,"t":"2026-10-20T15:45:00Z","v":683674,"vw":5.329689},{"c":5.345,"h":5.35,"l":5.335,"n":589,"o":5.335,"t":"2026-10-20T16:00:00Z","v":464989,"vw":5.341505},{"c":5.35,"h":5.36,"l":5.344,"n":510,"o":5.345,"t":"2026-10-20T16:15:00Z","v":289626,"vw":5.35078},{"c":5.365,"h":5.365,"l":5.35,"n":413,"o":5.355,"t":"2026-10-20T16:30:00Z","v":192078,"vw":5.357954},{"c":5.3462,"h":5.365,"l":5.3401,"n":502,"o":5.365,"t":"2026-10-20T16:45:00Z","v":338209,"vw":5.356247},{"c":5.335,"h":5.345,"l":5.33,"n":757,"o":5.345,"t":"2026-10-20T17:00:00Z","v":1117906,"vw":5.339451},{"c":5.3412,"h":5.35,"l":5.33,"n":888,"o":5.335,"t":"2026-10-20T17:15:00Z","v":1446439,"vw":5.339977},{"c":5.33,"h":5.35,"l":5.33,"n":629,"o":5.34,"t":"2026-10-20T17:30:00Z","v":730625,"vw":5.34025},{"c":5.365,"h":5.3652,"l":5.33,"n":613,"o":5.335,"t":"2026-10-20T17:45:00Z","v":774918,"vw":5.353046},{"c":5.38,"h":5.3893,"l":5.355,"n":830,"o":5.36,"t":"2026-10-20T18:00:00Z","v":1072678,"vw":5.37588},{"c":5.36,"h":5.3799,"l":5.36,"n":425,"o":5.375,"t":"2026-10-20T18:15:00Z","v":330076,"vw":5.36757},{"c":5.37,"h":5.375,"l":5.355,"n":610,"o":5.361,"t":"2026-10-20T18:30:00Z","v":551262,"vw":5.365756},{"c":5.375,"h":5.38,"l":5.36,"n":789,"o":5.37,"t":"2026-10-20T18:45:00Z","v":907604,"vw":5.37031},{"c":5.365,"h":5.38,"l":5.36,"n":888,"o":5.375,"t":"2026-10-20T19:00:00Z","v":698806,"vw":5.37043},{"c":5.3608,"h":5.3652,"l":5.35,"n":745,"o":5.36,"t":"2026-10-20T19:15:00Z","v":483813,"vw":5.359467},{"c":5.3612,"h":5.37,"l":5.3501,"n":831,"o":5.3638,"t":"2026-10-20T19:30:00Z","v":903377,"vw":5.359999},{"c":5.38,"h":5.39,"l":5.355,"n":2232,"o":5.36,"t":"2026-10-20T19:45:00Z","v":1509782,"vw":5.369802},{"c":5.38,"h":5.38,"l":5.355,"n":26,"o":5.37,"t":"2026-10-20T20:00:00Z","v":379755,"vw":5.36975},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-20T20:45:00Z","v":400,"vw":5.27},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-20T21:30:00Z","v":400,"vw":5.39},{"c":5.3003,"h":5.3003,"l":5.3003,"n":1,"o":5.3003,"t":"2026-10-20T22:15:00Z","v":100,"vw":5.3003},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-20T22:30:00Z","v":125,"vw":5.38},{"c":5.36,"h":5.37,"l":5.36,"n":6,"o":5.37,"t":"2026-10-21T11:00:00Z","v":551,"vw":5.364833},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-21T12:45:00Z","v":200,"vw":5.38},{"c":5.34,"h":5.34,"l":5.34,"n":9,"o":5.34,"t":"2026-10-21T13:00:00Z","v":466,"vw":5.34},{"c":5.33,"h":5.33,"l":5.33,"n":3,"o":5.33,"t":"2026-10-21T13:15:00Z","v":1000,"vw":5.33},{"c":5.2921,"h":5.365,"l":5.285,"n":718,"o":5.34,"t":"2026-10-21T13:30:00Z","v":800836,"vw":5.333241},{"c":5.3099,"h":5.31,"l":5.265,"n":552,"o":5.295,"t":"2026-10-21T13:45:00Z","v":624373,"vw":5.287451},{"c":5.365,"h":5.37,"l":5.3,"n":572,"o":5.3,"t":"2026-10-21T14:00:00Z","v":557098,"vw":5.343965},{"c":5.383,"h":5.4,"l":5.355,"n":594,"o":5.365,"t":"2026-10-21T14:15:00Z","v":776857,"vw":5.383428},{"c":5.36,"h":5.405,"l":5.36,"n":658,"o":5.38,"t":"2026-10-21T14:30:00Z","v":665305,"vw":5.38526},{"c":5.375,"h":5.38,"l":5.36,"n":291,"o":5.36,"t":"2026-10-21T14:45:00Z","v":198046,"vw":5.374645},{"c":5.37,"h":5.38,"l":5.3601,"n":482,"o":5.37,"t":"2026-10-21T15:00:00Z","v":339071,"vw":5.371403},{"c":5.35,"h":5.3864,"l":5.345,"n":721,"o":5.375,"t":"2026-10-21T15:15:00Z","v":728363,"vw":5.369575},{"c":5.37,"h":5.3777,"l":5.3323,"n":930,"o":5.35,"t":"2026-10-21T15:30:00Z","v":963541,"vw":5.352703},{"c":5.3698,"h":5.38,"l":5.3602,"n":559,"o":5.37,"t":"2026-10-21T15:45:00Z","v":441896,"vw":5.370623},{"c":5.38,"h":5.38,"l":5.36,"n":393,"o":5.3676,"t":"2026-10-21T16:00:00Z","v":536603,"vw":5.370683},{"c":5.385,"h":5.3851,"l":5.3723,"n":695,"o":5.38,"t":"2026-10-21T16:15:00Z","v":667099,"vw":5.37944},{"c":5.345,"h":5.385,"l":5.32,"n":947,"o":5.385,"t":"2026-10-21T16:30:00Z","v":1069721,"vw":5.350025},{"c":5.365,"h":5.37,"l":5.339,"n":435,"o":5.34,"t":"2026-10-21T16:45:00Z","v":420718,"vw":5.349754},{"c":5.3598,"h":5.365,"l":5.34,"n":560,"o":5.365,"t":"2026-10-21T17:00:00Z","v":577555,"vw":5.353979},{"c":5.38,"h":5.385,"l":5.35,"n":587,"o":5.355,"t":"2026-10-21T17:15:00Z","v":889631,"vw":5.365771},{"c":5.38,"h":5.39,"l":5.3735,"n":557,"o":5.38,"t":"2026-10-21T17:30:00Z","v":601351,"vw":5.380435},{"c":5.3799,"h":5.38,"l":5.36,"n":458,"o":5.38,"t":"2026-10-21T17:45:00Z","v":410780,"vw":5.371483},{"c":5.395,"h":5.395,"l":5.3799,"n":754,"o":5.38,"t":"2026-10-21T18:00:00Z","v":1073646,"vw":5.385688},{"c":5.3923,"h":5.4,"l":5.38,"n":680,"o":5.395,"t":"2026-10-21T18:15:00Z","v":822045,"vw":5.389794},{"c":5.385,"h":5.4,"l":5.3839,"n":274,"o":5.395,"t":"2026-10-21T18:30:00Z","v":282240,"vw":5.390537},{"c":5.4099,"h":5.41,"l":5.38,"n":763,"o":5.385,"t":"2026-10-21T18:45:00Z","v":1244015,"vw":5.39692},{"c":5.4279,"h":5.435,"l":5.4015,"n":723,"o":5.405,"t":"2026-10-21T19:00:00Z","v":758687,"vw":5.420861},{"c":5.395,"h":5.425,"l":5.39,"n":632,"o":5.425,"t":"2026-10-21T19:15:00Z","v":672154,"vw":5.410516},{"c":5.405,"h":5.41,"l":5.375,"n":997,"o":5.39,"t":"2026-10-21T19:30:00Z","v":952985,"vw":5.39353},{"c":5.405,"h":5.41,"l":5.39,"n":1803,"o":5.405,"t":"2026-10-21T19:45:00Z","v":1708636,"vw":5.400657},{"c":5.4,"h":5.4,"l":5.4,"n":20,"o":5.4,"t":"2026-10-21T20:00:00Z","v":424866,"vw":5.4},{"c":5.4,"h":5.4,"l":5.36,"n":2,"o":5.36,"t":"2026-10-21T20:15:00Z","v":290,"vw":5.375172},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-21T21:00:00Z","v":149,"vw":5.36},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-21T22:00:00Z","v":700,"vw":5.38},{"c":5.3938,"h":5.3938,"l":5.3938,"n":1,"o":5.3938,"t":"2026-10-21T22:45:00Z","v":185,"vw":5.3938},{"c":5.3618,"h":5.3618,"l":5.3618,"n":1,"o":5.3618,"t":"2026-10-21T23:00:00Z","v":150,"vw":5.3618},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-21T23:45:00Z","v":100,"vw":5.4},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-22T10:45:00Z","v":100,"vw":5.45},{"c":5.48,"h":5.49,"l":5.48,"n":8,"o":5.49,"t":"2026-10-22T12:45:00Z","v":3403,"vw":5.489436},{"c":5.42,"h":5.495,"l":5.405,"n":786,"o":5.45,"t":"2026-10-22T13:30:00Z","v":898058,"vw":5.439818},{"c":5.3683,"h":5.42,"l":5.3524,"n":644,"o":5.42,"t":"2026-10-22T13:45:00Z","v":584613,"vw":5.383573},{"c":5.295,"h":5.37,"l":5.295,"n":900,"o":5.37,"t":"2026-10-22T14:00:00Z","v":990268,"vw":5.327592},{"c":5.2501,"h":5.34,"l":5.2501,"n":1274,"o":5.295,"t":"2026-10-22T14:15:00Z","v":1540942,"vw":5.290829},{"c":5.25,"h":5.265,"l":5.23,"n":971,"o":5.255,"t":"2026-10-22T14:30:00Z","v":939004,"vw":5.248058},{"c":5.245,"h":5.25,"l":5.22,"n":981,"o":5.25,"t":"2026-10-22T14:45:00Z","v":1037203,"vw":5.236826},{"c":5.25,"h":5.28,"l":5.24,"n":896,"o":5.245,"t":"2026-10-22T15:00:00Z","v":900574,"vw":5.260324},{"c":5.2248,"h":5.2577,"l":5.2,"n":1214,"o":5.25,"t":"2026-10-22T15:15:00Z","v":1177002,"vw":5.232104},{"c":5.22,"h":5.23,"l":5.1903,"n":947,"o":5.22,"t":"2026-10-22T15:30:00Z","v":1150748,"vw":5.207236},{"c":5.245,"h":5.26,"l":5.22,"n":691,"o":5.225,"t":"2026-10-22T15:45:00Z","v":652951,"vw":5.240329},{"c":5.285,"h":5.29,"l":5.245,"n":1018,"o":5.25,"t":"2026-10-22T16:00:00Z","v":1179540,"vw":5.269554},{"c":5.295,"h":5.3,"l":5.28,"n":803,"o":5.2882,"t":"2026-10-22T16:15:00Z","v":961282,"vw":5.291115},{"c":5.295,"h":5.3,"l":5.274,"n":658,"o":5.29,"t":"2026-10-22T16:30:00Z","v":683054,"vw":5.286466},{"c":5.321,"h":5.33,"l":5.29,"n":822,"o":5.3,"t":"2026-10-22T16:45:00Z","v":849353,"vw":5.31012},{"c":5.315,"h":5.3399,"l":5.305,"n":935,"o":5.3209,"t":"2026-10-22T17:00:00Z","v":942208,"vw":5.320718},{"c":5.305,"h":5.3151,"l":5.2922,"n":739,"o":5.31,"t":"2026-10-22T17:15:00Z","v":899182,"vw":5.305392},{"c":5.3193,"h":5.3277,"l":5.305,"n":682,"o":5.305,"t":"2026-10-22T17:30:00Z","v":905690,"vw":5.312784},{"c":5.3399,"h":5.34,"l":5.315,"n":774,"o":5.32,"t":"2026-10-22T17:45:00Z","v":890323,"vw":5.332948},{"c":5.321,"h":5.34,"l":5.32,"n":784,"o":5.33,"t":"2026-10-22T18:00:00Z","v":519436,"vw":5.327238},{"c":5.33,"h":5.34,"l":5.311,"n":863,"o":5.32,"t":"2026-10-22T18:15:00Z","v":709117,"vw":5.324209},{"c":5.335,"h":5.34,"l":5.32,"n":840,"o":5.33,"t":"2026-10-22T18:30:00Z","v":641263,"vw":5.329483},{"c":5.345,"h":5.35,"l":5.33,"n":936,"o":5.335,"t":"2026-10-22T18:45:00Z","v":794642,"vw":5.339978},{"c":5.3201,"h":5.345,"l":5.31,"n":1350,"o":5.345,"t":"2026-10-22T19:00:00Z","v":1653451,"vw":5.325934},{"c":5.325,"h":5.33,"l":5.3,"n":743,"o":5.3201,"t":"2026-10-22T19:15:00Z","v":632533,"vw":5.316408},{"c":5.3103,"h":5.33,"l":5.3,"n":1316,"o":5.321,"t":"2026-10-22T19:30:00Z","v":1261259,"vw":5.316207},{"c":5.32,"h":5.33,"l":5.3023,"n":2449,"o":5.31,"t":"2026-10-22T19:45:00Z","v":1564110,"vw":5.314878},{"c":5.3,"h":5.42,"l":5.3,"n":23,"o":5.32,"t":"2026-10-22T20:00:00Z","v":799575,"vw":5.320087},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-22T20:15:00Z","v":111,"vw":5.4},{"c":5.3454,"h":5.3454,"l":5.3454,"n":1,"o":5.3454,"t":"2026-10-22T22:00:00Z","v":1000,"vw":5.3454},{"c":5.3206,"h":5.3206,"l":5.3206,"n":1,"o":5.3206,"t":"2026-10-22T22:15:00Z","v":111,"vw":5.3206}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1002892342558434,"strike":8.07914795581418,"iv":1.0651495561439102,"gamma":0.10451251992561363,"theta":-0.005827170342063074,"vega":0.002405997198284951,"rho":0.00033362194270458213,"breakevenPct":53.748819362218484},{"delta":0.15,"premium":0.19030360088156387,"strike":8.771566160627415,"iv":1.4725806545850237,"gamma":0.10092492788073362,"theta":-0.010137153021899407,"vega":0.003206912065048177,"rho":0.0004731099854841617,"breakevenPct":68.45619852460484},{"delta":0.2,"premium":0.28031796750728444,"strike":9.46398436544065,"iv":1.8800117530261378,"gamma":0.09733733583585363,"theta":-0.014447135701735742,"vega":0.004007826931811403,"rho":0.0006125980282637414,"breakevenPct":83.16357768699123},{"delta":0.25,"premium":0.35299673202723436,"strike":9.880130718910625,"iv":2.154184669551697,"gamma":0.10380058528962435,"theta":-0.01746752344202817,"vega":0.004639151820590743,"rho":0.0007651526339077627,"breakevenPct":92.35201975447103},{"delta":0.3,"premium":0.36626372506472515,"strike":9.349450997410992,"iv":1.9716613257552968,"gamma":0.1447096125526056,"theta":-0.016068271219102096,"vega":0.004689265802692663,"rho":0.0009624883577515951,"breakevenPct":82.62621658788942},{"delta":0.35,"premium":0.379530718102216,"strike":8.81877127591136,"iv":1.7891379819588966,"gamma":0.18561863981558685,"theta":-0.014669018996176023,"vega":0.004739379784794584,"rho":0.0011598240815954275,"breakevenPct":72.9004134213078},{"delta":0.4,"premium":0.39279771113970685,"strike":8.288091554411725,"iv":1.6066146381624962,"gamma":0.22652766707856814,"theta":-0.013269766773249949,"vega":0.0047894937668965035,"rho":0.0013571598054392601,"breakevenPct":63.17461025472617},{"delta":0.45,"premium":0.4060647041771977,"strike":7.7574118329120925,"iv":1.424091294366096,"gamma":0.2674366943415494,"theta":-0.011870514550323875,"vega":0.004839607748998423,"rho":0.0015544955292830925,"breakevenPct":53.448807088144555},{"delta":0.5,"premium":0.4193316972146885,"strike":7.22673211141246,"iv":1.2415679505696957,"gamma":0.30834572160453066,"theta":-0.010471262327397802,"vega":0.004889721731100344,"rho":0.001751831253126925,"breakevenPct":43.72300392156293},{"delta":0.55,"premium":0.43259869025217934,"strike":6.696052389912826,"iv":1.0590446067732953,"gamma":0.34925474886751195,"theta":-0.009072010104471728,"vega":0.004939835713202264,"rho":0.0019491669769707573,"breakevenPct":33.99720075498131},{"delta":0.6,"premium":0.44586568328967013,"strike":6.165372668413195,"iv":0.876521262976895,"gamma":0.39016377613049313,"theta":-0.0076727578815456565,"vega":0.004989949695304184,"rho":0.0021465027008145897,"breakevenPct":24.271397588399694},{"delta":0.65,"premium":0.459132676327161,"strike":5.634692946913561,"iv":0.6939979191804948,"gamma":0.4310728033934744,"theta":-0.006273505658619583,"vega":0.005040063677406104,"rho":0.002343838424658422,"breakevenPct":14.54559442181808},{"delta":0.7,"premium":0.47239966936465183,"strike":5.1040132254139285,"iv":0.5114745753840946,"gamma":0.4719818306564556,"theta":-0.004874253435693511,"vega":0.005090177659508024,"rho":0.002541174148502254,"breakevenPct":4.819791255236467},{"delta":0.75,"premium":0.9474338599229362,"strike":4.532243703046598,"iv":0.8513425125772823,"gamma":0.3973588803818559,"theta":-0.0054975211033351686,"vega":0.00454260354161119,"rho":0.002380573839614535,"breakevenPct":3.0014579505551398},{"delta":0.8,"premium":1.535038163309673,"strike":3.9504572640498288,"iv":1.3185595680216635,"gamma":0.2945714181702338,"theta":-0.006613840883602793,"vega":0.003849324364510679,"rho":0.0021327154928967355,"breakevenPct":3.1108163037500227},{"delta":0.85,"premium":2.1226424666964085,"strike":3.368670825053061,"iv":1.7857766234660437,"gamma":0.19178395595861203,"theta":-0.007730160663870413,"vega":0.0031560451874101695,"rho":0.0018848571461789363,"breakevenPct":3.2201746569449052},{"delta":0.9,"premium":2.7102467700831454,"strike":2.7868843860562915,"iv":2.252993678910425,"gamma":0.08899649374698992,"theta":-0.008846480444138036,"vega":0.0024627660103096584,"rho":0.0016369987994611368,"breakevenPct":3.329533010139788}],"put":[{"delta":0.1,"premium":0.10473906885708249,"strike":2.9739068857082485,"iv":1.799104923749055,"gamma":0.12491406875023638,"theta":-0.005799180176777194,"vega":0.0023635157750247597,"rho":-0.0005122412788002777,"breakevenPct":46.06827411933899},{"delta":0.15,"premium":0.11033292063591117,"strike":3.533292063591117,"iv":1.4259119575013868,"gamma":0.22921719720130307,"theta":-0.005219616351051851,"vega":0.003119033230843434,"rho":-0.0007333967791125478,"breakevenPct":35.65866272640591},{"delta":0.2,"premium":0.11592677241473986,"strike":4.092677241473987,"iv":1.0527189912537183,"gamma":0.3335203256523699,"theta":-0.004640052525326507,"vega":0.00387455068666211,"rho":-0.0009545522794248181,"breakevenPct":25.24905133347281},{"delta":0.25,"premium":0.12152062419356856,"strike":4.652062419356856,"iv":0.67952602500605,"gamma":0.4378234541034365,"theta":-0.0040604886996011644,"vega":0.004630068142480784,"rho":-0.0011757077797370883,"breakevenPct":14.839439940539727}]},"raw":{"call":[{"delta":0.1,"premium":0.1002892342558434,"strike":8.07914795581418,"iv":1.0651495561439102,"gamma":0.10451251992561363,"theta":-0.005827170342063074,"vega":0.002405997198284951,"rho":0.00033362194270458213,"breakevenPct":53.748819362218484},{"delta":0.15,"premium":0.19030360088156387,"strike":8.771566160627415,"iv":1.4725806545850237,"gamma":0.10092492788073362,"theta":-0.010137153021899407,"vega":0.003206912065048177,"rho":0.0004731099854841617,"breakevenPct":68.45619852460484},{"delta":0.2,"premium":0.28031796750728444,"strike":9.46398436544065,"iv":1.8800117530261378,"gamma":0.09733733583585363,"theta":-0.014447135701735742,"vega":0.004007826931811403,"rho":0.0006125980282637414,"breakevenPct":83.16357768699123},{"delta":0.25,"premium":0.35299673202723436,"strike":9.880130718910625,"iv":2.154184669551697,"gamma":0.10380058528962435,"theta":-0.01746752344202817,"vega":0.004639151820590743,"rho":0.0007651526339077627,"breakevenPct":92.35201975447103},{"delta":0.3,"premium":0.36626372506472515,"strike":9.349450997410992,"iv":1.9716613257552968,"gamma":0.1447096125526056,"theta":-0.016068271219102096,"vega":0.004689265802692663,"rho":0.0009624883577515951,"breakevenPct":82.62621658788942},{"delta":0.35,"premium":0.379530718102216,"strike":8.81877127591136,"iv":1.7891379819588966,"gamma":0.18561863981558685,"theta":-0.014669018996176023,"vega":0.004739379784794584,"rho":0.0011598240815954275,"breakevenPct":72.9004134213078},{"delta":0.4,"premium":0.39279771113970685,"strike":8.288091554411725,"iv":1.6066146381624962,"gamma":0.22652766707856814,"theta":-0.013269766773249949,"vega":0.0047894937668965035,"rho":0.0013571598054392601,"breakevenPct":63.17461025472617},{"delta":0.45,"premium":0.4060647041771977,"strike":7.7574118329120925,"iv":1.424091294366096,"gamma":0.2674366943415494,"theta":-0.011870514550323875,"vega":0.004839607748998423,"rho":0.0015544955292830925,"breakevenPct":53.448807088144555},{"delta":0.5,"premium":0.4193316972146885,"strike":7.22673211141246,"iv":1.2415679505696957,"gamma":0.30834572160453066,"theta":-0.010471262327397802,"vega":0.004889721731100344,"rho":0.001751831253126925,"breakevenPct":43.72300392156293},{"delta":0.55,"premium":0.43259869025217934,"strike":6.696052389912826,"iv":1.0590446067732953,"gamma":0.34925474886751195,"theta":-0.009072010104471728,"vega":0.004939835713202264,"rho":0.0019491669769707573,"breakevenPct":33.99720075498131},{"delta":0.6,"premium":0.44586568328967013,"strike":6.165372668413195,"iv":0.876521262976895,"gamma":0.39016377613049313,"theta":-0.0076727578815456565,"vega":0.004989949695304184,"rho":0.0021465027008145897,"breakevenPct":24.271397588399694},{"delta":0.65,"premium":0.459132676327161,"strike":5.634692946913561,"iv":0.6939979191804948,"gamma":0.4310728033934744,"theta":-0.006273505658619583,"vega":0.005040063677406104,"rho":0.002343838424658422,"breakevenPct":14.54559442181808},{"delta":0.7,"premium":0.47239966936465183,"strike":5.1040132254139285,"iv":0.5114745753840946,"gamma":0.4719818306564556,"theta":-0.004874253435693511,"vega":0.005090177659508024,"rho":0.002541174148502254,"breakevenPct":4.819791255236467},{"delta":0.75,"premium":0.9474338599229362,"strike":4.532243703046598,"iv":0.8513425125772823,"gamma":0.3973588803818559,"theta":-0.0054975211033351686,"vega":0.00454260354161119,"rho":0.002380573839614535,"breakevenPct":3.0014579505551398},{"delta":0.8,"premium":1.535038163309673,"strike":3.9504572640498288,"iv":1.3185595680216635,"gamma":0.2945714181702338,"theta":-0.006613840883602793,"vega":0.003849324364510679,"rho":0.0021327154928967355,"breakevenPct":3.1108163037500227},{"delta":0.85,"premium":2.1226424666964085,"strike":3.368670825053061,"iv":1.7857766234660437,"gamma":0.19178395595861203,"theta":-0.007730160663870413,"vega":0.0031560451874101695,"rho":0.0018848571461789363,"breakevenPct":3.2201746569449052},{"delta":0.9,"premium":2.7102467700831454,"strike":2.7868843860562915,"iv":2.252993678910425,"gamma":0.08899649374698992,"theta":-0.008846480444138036,"vega":0.0024627660103096584,"rho":0.0016369987994611368,"breakevenPct":3.329533010139788}],"put":[{"delta":0.1,"premium":0.10473906885708249,"strike":2.9739068857082485,"iv":1.799104923749055,"gamma":0.12491406875023638,"theta":-0.005799180176777194,"vega":0.0023635157750247597,"rho":-0.0005122412788002777,"breakevenPct":46.06827411933899},{"delta":0.15,"premium":0.11033292063591117,"strike":3.533292063591117,"iv":1.4259119575013868,"gamma":0.22921719720130307,"theta":-0.005219616351051851,"vega":0.003119033230843434,"rho":-0.0007333967791125478,"breakevenPct":35.65866272640591},{"delta":0.2,"premium":0.11592677241473986,"strike":4.092677241473987,"iv":1.0527189912537183,"gamma":0.3335203256523699,"theta":-0.004640052525326507,"vega":0.00387455068666211,"rho":-0.0009545522794248181,"breakevenPct":25.24905133347281},{"delta":0.25,"premium":0.12152062419356856,"strike":4.652062419356856,"iv":0.67952602500605,"gamma":0.4378234541034365,"theta":-0.0040604886996011644,"vega":0.004630068142480784,"rho":-0.0011757077797370883,"breakevenPct":14.839439940539727}]}},"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"}}