{"symbol":"BW","url":"https://intraalpha.com/companies/BW","capturedAt":"2026-10-21T17:47:49.160Z","state":"ready","quote":{"symbol":"BW","last_price":4.65,"prev_close":4.57,"regular_close":4.65,"change":0.08,"change_pct":1.7505,"regular_change":0.08,"regular_change_pct":1.7505,"extended_change":0,"extended_change_pct":0,"bid":4.65,"ask":4.66,"bid_size":1500,"ask_size":4900,"volume":1459892,"vwap":4.656367,"open":4.72,"high":4.75,"low":4.605,"close":4.65,"trade_count":9788,"last_trade_at":"2026-10-21T17:47:13.341047172Z","last_quote_at":"2026-10-21T17:47:46.07971827Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:46.448765236-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"BW","fetched_at":"2026-10-21T17:47:48.460100+00:00","name":"Babcock & Wilcox Enterprises Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Babcock & Wilcox Enterprises, Inc., provides energy and environmental technologies and services for the energy and industrial markets globally. The company is headquartered in Akron, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":679281000,"ebitda":30181000,"pe_ratio":null,"peg_ratio":-0.08,"book_value":0.385,"dividend_per_share":null,"dividend_yield":null,"eps":-0.64,"revenue_ttm":834352000,"gross_profit_ttm":164722000,"profit_margin":-0.022,"operating_margin_ttm":0.0399,"return_on_assets_ttm":0.0146,"return_on_equity_ttm":-3.465,"quarterly_earnings_growth":-0.935,"quarterly_revenue_growth":1.303,"analyst_target_price":22,"analyst_number":1,"beta":1.178,"fifty_two_week_high":22.03,"fifty_two_week_low":3.12,"fifty_day_ma":7.03,"two_hundred_day_ma":11.62,"shares_outstanding":148965000,"forward_pe":140.85,"price_to_sales":0.814,"price_to_book":19.08,"ev_to_revenue":1.327,"ev_to_ebitda":86.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:48.460100+00:00"},"optionObservedAt":"2026-10-21T17:36:08.413Z","bars":[{"c":4.98,"h":5.02,"l":4.98,"n":6,"o":5.01,"t":"2026-10-14T08:00:00Z","v":3239,"vw":5.001875},{"c":4.98,"h":4.98,"l":4.98,"n":13,"o":4.98,"t":"2026-10-14T11:00:00Z","v":326,"vw":4.98},{"c":4.9071,"h":4.9071,"l":4.9071,"n":1,"o":4.9071,"t":"2026-10-14T11:30:00Z","v":100,"vw":4.9071},{"c":4.92,"h":4.93,"l":4.92,"n":5,"o":4.93,"t":"2026-10-14T11:35:00Z","v":1000,"vw":4.927508},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-14T11:55:00Z","v":150,"vw":4.9},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-14T12:20:00Z","v":250,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-14T12:25:00Z","v":350,"vw":4.95},{"c":4.88,"h":4.92,"l":4.88,"n":13,"o":4.92,"t":"2026-10-14T12:30:00Z","v":7402,"vw":4.882209},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-14T12:35:00Z","v":2000,"vw":4.88},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-10-14T12:40:00Z","v":767,"vw":4.85},{"c":4.835,"h":4.835,"l":4.835,"n":1,"o":4.835,"t":"2026-10-14T12:45:00Z","v":400,"vw":4.835},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-14T12:50:00Z","v":1100,"vw":4.83},{"c":4.8208,"h":4.8208,"l":4.8208,"n":2,"o":4.8208,"t":"2026-10-14T12:55:00Z","v":913,"vw":4.8208},{"c":4.8173,"h":4.8173,"l":4.81,"n":2,"o":4.81,"t":"2026-10-14T13:00:00Z","v":1053,"vw":4.811061},{"c":4.817,"h":4.817,"l":4.8165,"n":3,"o":4.8165,"t":"2026-10-14T13:05:00Z","v":768,"vw":4.816667},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-14T13:10:00Z","v":770,"vw":4.82},{"c":4.8296,"h":4.8296,"l":4.8296,"n":2,"o":4.8296,"t":"2026-10-14T13:15:00Z","v":156,"vw":4.8296},{"c":4.8098,"h":4.81,"l":4.808,"n":9,"o":4.81,"t":"2026-10-14T13:20:00Z","v":3298,"vw":4.808673},{"c":4.76,"h":4.83,"l":4.75,"n":365,"o":4.81,"t":"2026-10-14T13:30:00Z","v":99225,"vw":4.798139},{"c":4.76,"h":4.7699,"l":4.72,"n":317,"o":4.76,"t":"2026-10-14T13:35:00Z","v":59248,"vw":4.746567},{"c":4.775,"h":4.785,"l":4.74,"n":208,"o":4.75,"t":"2026-10-14T13:40:00Z","v":34658,"vw":4.768476},{"c":4.865,"h":4.8682,"l":4.77,"n":276,"o":4.775,"t":"2026-10-14T13:45:00Z","v":54252,"vw":4.822465},{"c":4.8501,"h":4.885,"l":4.845,"n":577,"o":4.865,"t":"2026-10-14T13:50:00Z","v":236801,"vw":4.866058},{"c":4.84,"h":4.865,"l":4.8,"n":557,"o":4.85,"t":"2026-10-14T13:55:00Z","v":242986,"vw":4.850944},{"c":4.855,"h":4.875,"l":4.84,"n":744,"o":4.84,"t":"2026-10-14T14:00:00Z","v":438075,"vw":4.8535},{"c":4.86,"h":4.88,"l":4.8401,"n":427,"o":4.86,"t":"2026-10-14T14:05:00Z","v":71169,"vw":4.863619},{"c":4.835,"h":4.865,"l":4.82,"n":335,"o":4.86,"t":"2026-10-14T14:10:00Z","v":84102,"vw":4.847364},{"c":4.915,"h":4.92,"l":4.835,"n":499,"o":4.835,"t":"2026-10-14T14:15:00Z","v":135618,"vw":4.883185},{"c":4.88,"h":4.92,"l":4.865,"n":345,"o":4.915,"t":"2026-10-14T14:20:00Z","v":56111,"vw":4.881798},{"c":4.8961,"h":4.8961,"l":4.855,"n":481,"o":4.87,"t":"2026-10-14T14:25:00Z","v":93316,"vw":4.873457},{"c":4.895,"h":4.9,"l":4.88,"n":318,"o":4.895,"t":"2026-10-14T14:30:00Z","v":42569,"vw":4.888052},{"c":4.91,"h":4.93,"l":4.8813,"n":501,"o":4.895,"t":"2026-10-14T14:35:00Z","v":75043,"vw":4.909633},{"c":4.96,"h":4.97,"l":4.905,"n":616,"o":4.915,"t":"2026-10-14T14:40:00Z","v":110015,"vw":4.943111},{"c":4.945,"h":4.97,"l":4.945,"n":336,"o":4.96,"t":"2026-10-14T14:45:00Z","v":88035,"vw":4.958059},{"c":4.915,"h":4.945,"l":4.91,"n":255,"o":4.94,"t":"2026-10-14T14:50:00Z","v":23619,"vw":4.929432},{"c":4.91,"h":4.92,"l":4.91,"n":205,"o":4.915,"t":"2026-10-14T14:55:00Z","v":16519,"vw":4.914032},{"c":4.885,"h":4.915,"l":4.885,"n":352,"o":4.91,"t":"2026-10-14T15:00:00Z","v":48448,"vw":4.8997},{"c":4.875,"h":4.89,"l":4.87,"n":406,"o":4.89,"t":"2026-10-14T15:05:00Z","v":93468,"vw":4.876195},{"c":4.875,"h":4.89,"l":4.865,"n":394,"o":4.875,"t":"2026-10-14T15:10:00Z","v":62782,"vw":4.875966},{"c":4.875,"h":4.89,"l":4.87,"n":248,"o":4.87,"t":"2026-10-14T15:15:00Z","v":29000,"vw":4.878742},{"c":4.875,"h":4.89,"l":4.875,"n":258,"o":4.875,"t":"2026-10-14T15:20:00Z","v":29502,"vw":4.881527},{"c":4.875,"h":4.88,"l":4.855,"n":351,"o":4.88,"t":"2026-10-14T15:25:00Z","v":92297,"vw":4.868741},{"c":4.885,"h":4.9,"l":4.8788,"n":212,"o":4.8788,"t":"2026-10-14T15:30:00Z","v":20021,"vw":4.887724},{"c":4.875,"h":4.8874,"l":4.87,"n":223,"o":4.88,"t":"2026-10-14T15:35:00Z","v":33062,"vw":4.877933},{"c":4.855,"h":4.88,"l":4.85,"n":292,"o":4.88,"t":"2026-10-14T15:40:00Z","v":63810,"vw":4.864531},{"c":4.845,"h":4.8675,"l":4.845,"n":273,"o":4.855,"t":"2026-10-14T15:45:00Z","v":32013,"vw":4.857138},{"c":4.86,"h":4.86,"l":4.84,"n":256,"o":4.845,"t":"2026-10-14T15:50:00Z","v":23919,"vw":4.848848},{"c":4.855,"h":4.86,"l":4.845,"n":193,"o":4.8572,"t":"2026-10-14T15:55:00Z","v":19881,"vw":4.850799},{"c":4.8134,"h":4.855,"l":4.81,"n":248,"o":4.85,"t":"2026-10-14T16:00:00Z","v":35815,"vw":4.826473},{"c":4.825,"h":4.825,"l":4.81,"n":387,"o":4.81,"t":"2026-10-14T16:05:00Z","v":46734,"vw":4.819604},{"c":4.79,"h":4.82,"l":4.785,"n":258,"o":4.82,"t":"2026-10-14T16:10:00Z","v":34968,"vw":4.802638},{"c":4.805,"h":4.8099,"l":4.775,"n":474,"o":4.785,"t":"2026-10-14T16:15:00Z","v":56418,"vw":4.784198},{"c":4.8,"h":4.81,"l":4.8,"n":225,"o":4.805,"t":"2026-10-14T16:20:00Z","v":27452,"vw":4.805018},{"c":4.82,"h":4.83,"l":4.8,"n":658,"o":4.8,"t":"2026-10-14T16:25:00Z","v":210630,"vw":4.819986},{"c":4.83,"h":4.83,"l":4.82,"n":271,"o":4.82,"t":"2026-10-14T16:30:00Z","v":54130,"vw":4.824362},{"c":4.845,"h":4.85,"l":4.83,"n":247,"o":4.83,"t":"2026-10-14T16:35:00Z","v":49065,"vw":4.836954},{"c":4.835,"h":4.86,"l":4.825,"n":640,"o":4.845,"t":"2026-10-14T16:40:00Z","v":312670,"vw":4.845572},{"c":4.825,"h":4.84,"l":4.82,"n":250,"o":4.835,"t":"2026-10-14T16:45:00Z","v":27400,"vw":4.829627},{"c":4.825,"h":4.83,"l":4.82,"n":330,"o":4.825,"t":"2026-10-14T16:50:00Z","v":40173,"vw":4.822353},{"c":4.8388,"h":4.84,"l":4.82,"n":293,"o":4.82,"t":"2026-10-14T16:55:00Z","v":29096,"vw":4.828553},{"c":4.82,"h":4.845,"l":4.82,"n":322,"o":4.835,"t":"2026-10-14T17:00:00Z","v":41223,"vw":4.830393},{"c":4.835,"h":4.85,"l":4.83,"n":279,"o":4.83,"t":"2026-10-14T17:05:00Z","v":45868,"vw":4.837585},{"c":4.825,"h":4.83,"l":4.825,"n":130,"o":4.83,"t":"2026-10-14T17:10:00Z","v":10527,"vw":4.826003},{"c":4.825,"h":4.84,"l":4.82,"n":302,"o":4.825,"t":"2026-10-14T17:15:00Z","v":28745,"vw":4.828258},{"c":4.835,"h":4.835,"l":4.82,"n":370,"o":4.83,"t":"2026-10-14T17:20:00Z","v":37154,"vw":4.826188},{"c":4.815,"h":4.835,"l":4.815,"n":218,"o":4.835,"t":"2026-10-14T17:25:00Z","v":30999,"vw":4.818682},{"c":4.825,"h":4.83,"l":4.815,"n":228,"o":4.815,"t":"2026-10-14T17:30:00Z","v":20774,"vw":4.82201},{"c":4.83,"h":4.83,"l":4.815,"n":290,"o":4.825,"t":"2026-10-14T17:35:00Z","v":41255,"vw":4.822278},{"c":4.835,"h":4.84,"l":4.825,"n":215,"o":4.825,"t":"2026-10-14T17:40:00Z","v":20861,"vw":4.831851},{"c":4.825,"h":4.835,"l":4.82,"n":240,"o":4.835,"t":"2026-10-14T17:45:00Z","v":15461,"vw":4.829326},{"c":4.815,"h":4.825,"l":4.81,"n":255,"o":4.8213,"t":"2026-10-14T17:50:00Z","v":28650,"vw":4.819311},{"c":4.8,"h":4.815,"l":4.8,"n":298,"o":4.815,"t":"2026-10-14T17:55:00Z","v":83509,"vw":4.811261},{"c":4.825,"h":4.825,"l":4.8,"n":542,"o":4.805,"t":"2026-10-14T18:00:00Z","v":181078,"vw":4.813088},{"c":4.84,"h":4.85,"l":4.82,"n":239,"o":4.825,"t":"2026-10-14T18:05:00Z","v":58941,"vw":4.831497},{"c":4.855,"h":4.855,"l":4.8303,"n":192,"o":4.8404,"t":"2026-10-14T18:10:00Z","v":32060,"vw":4.842295},{"c":4.84,"h":4.86,"l":4.835,"n":252,"o":4.855,"t":"2026-10-14T18:15:00Z","v":41126,"vw":4.848411},{"c":4.83,"h":4.845,"l":4.825,"n":197,"o":4.835,"t":"2026-10-14T18:20:00Z","v":21796,"vw":4.836192},{"c":4.825,"h":4.8399,"l":4.82,"n":226,"o":4.82,"t":"2026-10-14T18:25:00Z","v":22426,"vw":4.829721},{"c":4.815,"h":4.825,"l":4.81,"n":135,"o":4.825,"t":"2026-10-14T18:30:00Z","v":21574,"vw":4.819037},{"c":4.81,"h":4.83,"l":4.8,"n":346,"o":4.815,"t":"2026-10-14T18:35:00Z","v":89706,"vw":4.816643},{"c":4.815,"h":4.82,"l":4.8,"n":233,"o":4.805,"t":"2026-10-14T18:40:00Z","v":28500,"vw":4.810371},{"c":4.82,"h":4.82,"l":4.81,"n":204,"o":4.815,"t":"2026-10-14T18:45:00Z","v":36114,"vw":4.813838},{"c":4.835,"h":4.835,"l":4.8102,"n":409,"o":4.815,"t":"2026-10-14T18:50:00Z","v":67515,"vw":4.821057},{"c":4.825,"h":4.87,"l":4.825,"n":442,"o":4.835,"t":"2026-10-14T18:55:00Z","v":140910,"vw":4.848205},{"c":4.815,"h":4.825,"l":4.815,"n":181,"o":4.82,"t":"2026-10-14T19:00:00Z","v":30933,"vw":4.817862},{"c":4.835,"h":4.84,"l":4.8,"n":256,"o":4.815,"t":"2026-10-14T19:05:00Z","v":56496,"vw":4.821227},{"c":4.84,"h":4.86,"l":4.84,"n":249,"o":4.84,"t":"2026-10-14T19:10:00Z","v":34342,"vw":4.846971},{"c":4.855,"h":4.855,"l":4.834,"n":209,"o":4.835,"t":"2026-10-14T19:15:00Z","v":28614,"vw":4.840256},{"c":4.86,"h":4.865,"l":4.85,"n":305,"o":4.855,"t":"2026-10-14T19:20:00Z","v":43563,"vw":4.857593},{"c":4.84,"h":4.86,"l":4.84,"n":181,"o":4.86,"t":"2026-10-14T19:25:00Z","v":17640,"vw":4.849923},{"c":4.855,"h":4.88,"l":4.835,"n":497,"o":4.84,"t":"2026-10-14T19:30:00Z","v":83220,"vw":4.857505},{"c":4.84,"h":4.86,"l":4.83,"n":281,"o":4.855,"t":"2026-10-14T19:35:00Z","v":33218,"vw":4.844731},{"c":4.835,"h":4.85,"l":4.835,"n":460,"o":4.835,"t":"2026-10-14T19:40:00Z","v":55556,"vw":4.839326},{"c":4.8376,"h":4.8399,"l":4.82,"n":540,"o":4.835,"t":"2026-10-14T19:45:00Z","v":232904,"vw":4.831617},{"c":4.86,"h":4.86,"l":4.835,"n":802,"o":4.84,"t":"2026-10-14T19:50:00Z","v":114413,"vw":4.850525},{"c":4.85,"h":4.855,"l":4.83,"n":2273,"o":4.85,"t":"2026-10-14T19:55:00Z","v":370604,"vw":4.846122},{"c":4.85,"h":4.85,"l":4.85,"n":21,"o":4.85,"t":"2026-10-14T20:00:00Z","v":536177,"vw":4.85},{"c":4.8599,"h":4.8599,"l":4.83,"n":20,"o":4.835,"t":"2026-10-14T20:15:00Z","v":5260,"vw":4.839478},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-14T20:20:00Z","v":100,"vw":4.84},{"c":4.8523,"h":4.8523,"l":4.8523,"n":1,"o":4.8523,"t":"2026-10-14T20:50:00Z","v":100,"vw":4.8523},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-14T21:10:00Z","v":200,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-14T21:15:00Z","v":300,"vw":4.82},{"c":4.8162,"h":4.8162,"l":4.8162,"n":1,"o":4.8162,"t":"2026-10-14T22:20:00Z","v":350,"vw":4.8162},{"c":4.842,"h":4.842,"l":4.8308,"n":2,"o":4.8308,"t":"2026-10-14T23:40:00Z","v":400,"vw":4.8392},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-10-14T23:45:00Z","v":290,"vw":4.81},{"c":4.77,"h":4.78,"l":4.77,"n":6,"o":4.78,"t":"2026-10-15T08:00:00Z","v":307,"vw":4.775868},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-15T08:35:00Z","v":200,"vw":4.71},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-15T10:05:00Z","v":200,"vw":4.67},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-15T10:25:00Z","v":158,"vw":4.68},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-15T10:55:00Z","v":100,"vw":4.8},{"c":4.7,"h":4.7,"l":4.7,"n":16,"o":4.7,"t":"2026-10-15T11:00:00Z","v":5478,"vw":4.7},{"c":4.67,"h":4.7,"l":4.67,"n":6,"o":4.7,"t":"2026-10-15T11:05:00Z","v":530,"vw":4.688889},{"c":4.7,"h":4.7,"l":4.69,"n":2,"o":4.69,"t":"2026-10-15T11:25:00Z","v":520,"vw":4.694231},{"c":4.69,"h":4.69,"l":4.67,"n":6,"o":4.67,"t":"2026-10-15T11:30:00Z","v":3543,"vw":4.673008},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-15T11:35:00Z","v":1200,"vw":4.68},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-15T11:40:00Z","v":800,"vw":4.71},{"c":4.6762,"h":4.6762,"l":4.6762,"n":1,"o":4.6762,"t":"2026-10-15T11:50:00Z","v":100,"vw":4.6762},{"c":4.7032,"h":4.7032,"l":4.7032,"n":1,"o":4.7032,"t":"2026-10-15T12:00:00Z","v":897,"vw":4.7032},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-15T12:10:00Z","v":2005,"vw":4.7},{"c":4.73,"h":4.7317,"l":4.73,"n":4,"o":4.7317,"t":"2026-10-15T12:30:00Z","v":3500,"vw":4.730971},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-15T12:35:00Z","v":12525,"vw":4.7},{"c":4.67,"h":4.71,"l":4.67,"n":9,"o":4.7,"t":"2026-10-15T12:50:00Z","v":1788,"vw":4.69697},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-10-15T12:55:00Z","v":787,"vw":4.69},{"c":4.6673,"h":4.67,"l":4.6673,"n":11,"o":4.67,"t":"2026-10-15T13:05:00Z","v":2154,"vw":4.668596},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-15T13:15:00Z","v":121,"vw":4.66},{"c":4.7118,"h":4.7118,"l":4.7118,"n":1,"o":4.7118,"t":"2026-10-15T13:20:00Z","v":250,"vw":4.7118},{"c":4.6474,"h":4.73,"l":4.61,"n":625,"o":4.7,"t":"2026-10-15T13:30:00Z","v":379409,"vw":4.69559},{"c":4.69,"h":4.69,"l":4.604,"n":294,"o":4.65,"t":"2026-10-15T13:35:00Z","v":41664,"vw":4.633412},{"c":4.679,"h":4.73,"l":4.645,"n":464,"o":4.69,"t":"2026-10-15T13:40:00Z","v":112099,"vw":4.684933},{"c":4.625,"h":4.68,"l":4.6101,"n":318,"o":4.68,"t":"2026-10-15T13:45:00Z","v":56329,"vw":4.644425},{"c":4.545,"h":4.63,"l":4.53,"n":485,"o":4.625,"t":"2026-10-15T13:50:00Z","v":139335,"vw":4.578715},{"c":4.555,"h":4.565,"l":4.524,"n":283,"o":4.54,"t":"2026-10-15T13:55:00Z","v":71980,"vw":4.542739},{"c":4.59,"h":4.605,"l":4.555,"n":388,"o":4.555,"t":"2026-10-15T14:00:00Z","v":53750,"vw":4.584253},{"c":4.64,"h":4.655,"l":4.575,"n":417,"o":4.585,"t":"2026-10-15T14:05:00Z","v":71909,"vw":4.616671},{"c":4.6,"h":4.675,"l":4.58,"n":445,"o":4.64,"t":"2026-10-15T14:10:00Z","v":104900,"vw":4.632435},{"c":4.6188,"h":4.62,"l":4.575,"n":336,"o":4.6,"t":"2026-10-15T14:15:00Z","v":37450,"vw":4.592362},{"c":4.61,"h":4.635,"l":4.61,"n":259,"o":4.615,"t":"2026-10-15T14:20:00Z","v":30934,"vw":4.623358},{"c":4.615,"h":4.62,"l":4.5901,"n":234,"o":4.605,"t":"2026-10-15T14:25:00Z","v":26908,"vw":4.605694},{"c":4.6401,"h":4.65,"l":4.59,"n":297,"o":4.61,"t":"2026-10-15T14:30:00Z","v":44447,"vw":4.631573},{"c":4.695,"h":4.695,"l":4.6313,"n":425,"o":4.645,"t":"2026-10-15T14:35:00Z","v":87495,"vw":4.660508},{"c":4.6912,"h":4.71,"l":4.685,"n":252,"o":4.695,"t":"2026-10-15T14:40:00Z","v":21907,"vw":4.697383},{"c":4.665,"h":4.7,"l":4.665,"n":373,"o":4.6901,"t":"2026-10-15T14:45:00Z","v":47950,"vw":4.686225},{"c":4.635,"h":4.665,"l":4.635,"n":271,"o":4.665,"t":"2026-10-15T14:50:00Z","v":33260,"vw":4.652908},{"c":4.655,"h":4.67,"l":4.635,"n":310,"o":4.639,"t":"2026-10-15T14:55:00Z","v":30833,"vw":4.652991},{"c":4.68,"h":4.68,"l":4.645,"n":323,"o":4.66,"t":"2026-10-15T15:00:00Z","v":39395,"vw":4.661444},{"c":4.695,"h":4.695,"l":4.67,"n":305,"o":4.6853,"t":"2026-10-15T15:05:00Z","v":46741,"vw":4.684766},{"c":4.72,"h":4.75,"l":4.69,"n":447,"o":4.7,"t":"2026-10-15T15:10:00Z","v":67425,"vw":4.720896},{"c":4.69,"h":4.75,"l":4.688,"n":366,"o":4.73,"t":"2026-10-15T15:15:00Z","v":50871,"vw":4.715898},{"c":4.69,"h":4.715,"l":4.675,"n":700,"o":4.69,"t":"2026-10-15T15:20:00Z","v":122191,"vw":4.699752},{"c":4.675,"h":4.7,"l":4.67,"n":282,"o":4.695,"t":"2026-10-15T15:25:00Z","v":54870,"vw":4.68371},{"c":4.66,"h":4.68,"l":4.655,"n":386,"o":4.6717,"t":"2026-10-15T15:30:00Z","v":54557,"vw":4.665874},{"c":4.635,"h":4.67,"l":4.635,"n":260,"o":4.6699,"t":"2026-10-15T15:35:00Z","v":29646,"vw":4.65507},{"c":4.63,"h":4.645,"l":4.61,"n":897,"o":4.635,"t":"2026-10-15T15:40:00Z","v":337501,"vw":4.63386},{"c":4.64,"h":4.645,"l":4.63,"n":266,"o":4.63,"t":"2026-10-15T15:45:00Z","v":40040,"vw":4.639258},{"c":4.64,"h":4.65,"l":4.635,"n":277,"o":4.64,"t":"2026-10-15T15:50:00Z","v":41906,"vw":4.646094},{"c":4.6686,"h":4.6686,"l":4.635,"n":270,"o":4.6499,"t":"2026-10-15T15:55:00Z","v":32289,"vw":4.648429},{"c":4.655,"h":4.68,"l":4.655,"n":297,"o":4.66,"t":"2026-10-15T16:00:00Z","v":33191,"vw":4.662688},{"c":4.665,"h":4.6755,"l":4.65,"n":364,"o":4.655,"t":"2026-10-15T16:05:00Z","v":36385,"vw":4.666263},{"c":4.66,"h":4.68,"l":4.65,"n":285,"o":4.665,"t":"2026-10-15T16:10:00Z","v":26549,"vw":4.664843},{"c":4.66,"h":4.67,"l":4.655,"n":253,"o":4.66,"t":"2026-10-15T16:15:00Z","v":33873,"vw":4.663789},{"c":4.665,"h":4.67,"l":4.65,"n":205,"o":4.66,"t":"2026-10-15T16:20:00Z","v":30540,"vw":4.659628},{"c":4.66,"h":4.67,"l":4.65,"n":210,"o":4.665,"t":"2026-10-15T16:25:00Z","v":12908,"vw":4.662016},{"c":4.66,"h":4.66,"l":4.65,"n":251,"o":4.66,"t":"2026-10-15T16:30:00Z","v":18405,"vw":4.657841},{"c":4.675,"h":4.69,"l":4.66,"n":291,"o":4.66,"t":"2026-10-15T16:35:00Z","v":29708,"vw":4.678578},{"c":4.72,"h":4.72,"l":4.67,"n":209,"o":4.675,"t":"2026-10-15T16:40:00Z","v":31858,"vw":4.691819},{"c":4.725,"h":4.73,"l":4.71,"n":192,"o":4.72,"t":"2026-10-15T16:45:00Z","v":23977,"vw":4.719461},{"c":4.725,"h":4.73,"l":4.705,"n":203,"o":4.725,"t":"2026-10-15T16:50:00Z","v":14559,"vw":4.714986},{"c":4.72,"h":4.735,"l":4.72,"n":213,"o":4.73,"t":"2026-10-15T16:55:00Z","v":29726,"vw":4.724303},{"c":4.73,"h":4.73,"l":4.69,"n":305,"o":4.725,"t":"2026-10-15T17:00:00Z","v":32206,"vw":4.706935},{"c":4.755,"h":4.755,"l":4.735816,"n":240,"o":4.735816,"t":"2026-10-15T17:05:00Z","v":31703,"vw":4.746493},{"c":4.745,"h":4.76,"l":4.745,"n":140,"o":4.755,"t":"2026-10-15T17:10:00Z","v":9914,"vw":4.752139},{"c":4.76,"h":4.76,"l":4.74,"n":177,"o":4.74,"t":"2026-10-15T17:15:00Z","v":12611,"vw":4.754684},{"c":4.76,"h":4.769,"l":4.755,"n":197,"o":4.76,"t":"2026-10-15T17:20:00Z","v":25965,"vw":4.762794},{"c":4.765,"h":4.78,"l":4.7567,"n":348,"o":4.76,"t":"2026-10-15T17:25:00Z","v":44171,"vw":4.768992},{"c":4.76,"h":4.765,"l":4.76,"n":173,"o":4.765,"t":"2026-10-15T17:30:00Z","v":14862,"vw":4.761326},{"c":4.775,"h":4.775,"l":4.76,"n":191,"o":4.765,"t":"2026-10-15T17:35:00Z","v":12818,"vw":4.771079},{"c":4.79,"h":4.7988,"l":4.775,"n":306,"o":4.775,"t":"2026-10-15T17:40:00Z","v":58303,"vw":4.78481},{"c":4.78,"h":4.795,"l":4.78,"n":265,"o":4.79,"t":"2026-10-15T17:45:00Z","v":23430,"vw":4.786112},{"c":4.79,"h":4.79,"l":4.775,"n":168,"o":4.775,"t":"2026-10-15T17:50:00Z","v":30644,"vw":4.783753},{"c":4.79,"h":4.8,"l":4.785,"n":217,"o":4.785,"t":"2026-10-15T17:55:00Z","v":18315,"vw":4.794524},{"c":4.78,"h":4.795,"l":4.775,"n":244,"o":4.795,"t":"2026-10-15T18:00:00Z","v":31810,"vw":4.787089},{"c":4.765,"h":4.79,"l":4.7612,"n":246,"o":4.78,"t":"2026-10-15T18:05:00Z","v":38071,"vw":4.778365},{"c":4.755,"h":4.77,"l":4.75,"n":180,"o":4.765,"t":"2026-10-15T18:10:00Z","v":19846,"vw":4.757959},{"c":4.755,"h":4.76,"l":4.75,"n":204,"o":4.7501,"t":"2026-10-15T18:15:00Z","v":26366,"vw":4.758196},{"c":4.755,"h":4.76,"l":4.75,"n":172,"o":4.755,"t":"2026-10-15T18:20:00Z","v":8798,"vw":4.755},{"c":4.765,"h":4.765,"l":4.7501,"n":301,"o":4.755,"t":"2026-10-15T18:25:00Z","v":22177,"vw":4.758573},{"c":4.765,"h":4.77,"l":4.76,"n":177,"o":4.76,"t":"2026-10-15T18:30:00Z","v":7130,"vw":4.766763},{"c":4.765,"h":4.77,"l":4.765,"n":195,"o":4.77,"t":"2026-10-15T18:35:00Z","v":7874,"vw":4.767604},{"c":4.785,"h":4.785,"l":4.76,"n":349,"o":4.77,"t":"2026-10-15T18:40:00Z","v":45847,"vw":4.778361},{"c":4.78,"h":4.806,"l":4.775,"n":580,"o":4.79,"t":"2026-10-15T18:45:00Z","v":149658,"vw":4.793857},{"c":4.775,"h":4.79,"l":4.77,"n":322,"o":4.78,"t":"2026-10-15T18:50:00Z","v":48787,"vw":4.781703},{"c":4.7902,"h":4.8,"l":4.78,"n":267,"o":4.78,"t":"2026-10-15T18:55:00Z","v":47777,"vw":4.790023},{"c":4.8194,"h":4.83,"l":4.795,"n":316,"o":4.795,"t":"2026-10-15T19:00:00Z","v":43626,"vw":4.815291},{"c":4.83,"h":4.83,"l":4.805,"n":411,"o":4.815,"t":"2026-10-15T19:05:00Z","v":52704,"vw":4.818031},{"c":4.845,"h":4.845,"l":4.825,"n":252,"o":4.825,"t":"2026-10-15T19:10:00Z","v":17182,"vw":4.830735},{"c":4.885,"h":4.89,"l":4.8401,"n":295,"o":4.845,"t":"2026-10-15T19:15:00Z","v":45463,"vw":4.871646},{"c":4.885,"h":4.905,"l":4.88,"n":348,"o":4.885,"t":"2026-10-15T19:20:00Z","v":50588,"vw":4.893606},{"c":4.91,"h":4.9293,"l":4.885,"n":498,"o":4.885,"t":"2026-10-15T19:25:00Z","v":70956,"vw":4.91042},{"c":4.97,"h":4.99,"l":4.895,"n":602,"o":4.905,"t":"2026-10-15T19:30:00Z","v":127984,"vw":4.950832},{"c":5,"h":5,"l":4.96,"n":376,"o":4.96,"t":"2026-10-15T19:35:00Z","v":76196,"vw":4.9818},{"c":4.955,"h":4.995,"l":4.95,"n":495,"o":4.995,"t":"2026-10-15T19:40:00Z","v":70201,"vw":4.976901},{"c":4.97,"h":4.985,"l":4.955,"n":679,"o":4.955,"t":"2026-10-15T19:45:00Z","v":84509,"vw":4.971778},{"c":4.98,"h":4.99,"l":4.96,"n":784,"o":4.98,"t":"2026-10-15T19:50:00Z","v":147156,"vw":4.977964},{"c":4.97,"h":4.99,"l":4.96,"n":1990,"o":4.98,"t":"2026-10-15T19:55:00Z","v":387996,"vw":4.972473},{"c":4.96,"h":4.97,"l":4.96,"n":42,"o":4.97,"t":"2026-10-15T20:00:00Z","v":342299,"vw":4.960003},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-15T20:10:00Z","v":100,"vw":4.96},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-15T20:30:00Z","v":100,"vw":4.98},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-15T20:45:00Z","v":1000,"vw":4.97},{"c":4.91,"h":4.92,"l":4.91,"n":7,"o":4.92,"t":"2026-10-15T23:00:00Z","v":900,"vw":4.913409},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-15T23:15:00Z","v":194,"vw":4.97},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-15T23:45:00Z","v":110,"vw":4.93},{"c":4.98,"h":4.98,"l":4.9725,"n":22,"o":4.9725,"t":"2026-10-16T08:00:00Z","v":588,"vw":4.97625},{"c":4.98,"h":4.98,"l":4.98,"n":15,"o":4.98,"t":"2026-10-16T09:55:00Z","v":707,"vw":4.98},{"c":4.925,"h":4.925,"l":4.925,"n":1,"o":4.925,"t":"2026-10-16T10:35:00Z","v":414,"vw":4.925},{"c":4.94,"h":4.94,"l":4.94,"n":5,"o":4.94,"t":"2026-10-16T11:05:00Z","v":1175,"vw":4.94},{"c":4.92,"h":4.92,"l":4.92,"n":11,"o":4.92,"t":"2026-10-16T11:45:00Z","v":3030,"vw":4.92},{"c":4.9,"h":4.9129,"l":4.9,"n":2,"o":4.9129,"t":"2026-10-16T11:50:00Z","v":1531,"vw":4.910954},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-16T12:00:00Z","v":100,"vw":4.97},{"c":4.9078,"h":4.9078,"l":4.9078,"n":1,"o":4.9078,"t":"2026-10-16T12:30:00Z","v":2000,"vw":4.9078},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-16T12:40:00Z","v":250,"vw":5},{"c":4.92,"h":4.93,"l":4.92,"n":3,"o":4.93,"t":"2026-10-16T12:50:00Z","v":496,"vw":4.922941},{"c":4.9108,"h":4.9108,"l":4.9108,"n":1,"o":4.9108,"t":"2026-10-16T13:00:00Z","v":900,"vw":4.9108},{"c":4.935,"h":4.935,"l":4.92,"n":3,"o":4.92,"t":"2026-10-16T13:20:00Z","v":235,"vw":4.927857},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-16T13:25:00Z","v":105,"vw":4.91},{"c":4.77,"h":4.9372,"l":4.75,"n":299,"o":4.9,"t":"2026-10-16T13:30:00Z","v":93532,"vw":4.833948},{"c":4.82,"h":4.84,"l":4.755,"n":423,"o":4.765,"t":"2026-10-16T13:35:00Z","v":73222,"vw":4.804157},{"c":4.864,"h":4.864,"l":4.79,"n":225,"o":4.825,"t":"2026-10-16T13:40:00Z","v":30006,"vw":4.812164},{"c":4.88,"h":4.89,"l":4.815,"n":412,"o":4.865,"t":"2026-10-16T13:45:00Z","v":56045,"vw":4.865212},{"c":4.86,"h":4.89,"l":4.82,"n":351,"o":4.885,"t":"2026-10-16T13:50:00Z","v":33911,"vw":4.840826},{"c":4.83,"h":4.86,"l":4.82,"n":320,"o":4.86,"t":"2026-10-16T13:55:00Z","v":24686,"vw":4.833245},{"c":4.86,"h":4.895,"l":4.82,"n":524,"o":4.835,"t":"2026-10-16T14:00:00Z","v":83176,"vw":4.839946},{"c":4.865,"h":4.88,"l":4.855,"n":302,"o":4.865,"t":"2026-10-16T14:05:00Z","v":33422,"vw":4.865172},{"c":4.925,"h":4.94,"l":4.855,"n":440,"o":4.865,"t":"2026-10-16T14:10:00Z","v":78344,"vw":4.891001},{"c":4.935,"h":4.945,"l":4.92,"n":297,"o":4.925,"t":"2026-10-16T14:15:00Z","v":32701,"vw":4.933943},{"c":4.955,"h":4.965,"l":4.925,"n":235,"o":4.94,"t":"2026-10-16T14:20:00Z","v":68227,"vw":4.942472},{"c":4.945,"h":4.965,"l":4.9389,"n":243,"o":4.95,"t":"2026-10-16T14:25:00Z","v":21947,"vw":4.947951},{"c":4.945,"h":4.96,"l":4.94,"n":240,"o":4.94,"t":"2026-10-16T14:30:00Z","v":19225,"vw":4.950066},{"c":4.95,"h":4.965,"l":4.945,"n":199,"o":4.945,"t":"2026-10-16T14:35:00Z","v":14449,"vw":4.955072},{"c":4.925,"h":4.955,"l":4.915,"n":224,"o":4.955,"t":"2026-10-16T14:40:00Z","v":19778,"vw":4.929923},{"c":4.925,"h":4.93,"l":4.9,"n":201,"o":4.925,"t":"2026-10-16T14:45:00Z","v":27488,"vw":4.913468},{"c":4.9,"h":4.925,"l":4.895,"n":523,"o":4.925,"t":"2026-10-16T14:50:00Z","v":75218,"vw":4.907646},{"c":4.925,"h":4.935,"l":4.905,"n":261,"o":4.905,"t":"2026-10-16T14:55:00Z","v":30828,"vw":4.916496},{"c":4.915,"h":4.925,"l":4.905,"n":196,"o":4.925,"t":"2026-10-16T15:00:00Z","v":25020,"vw":4.913106},{"c":4.845,"h":4.91,"l":4.845,"n":206,"o":4.91,"t":"2026-10-16T15:05:00Z","v":27733,"vw":4.878922},{"c":4.835,"h":4.86,"l":4.83,"n":155,"o":4.845,"t":"2026-10-16T15:10:00Z","v":19466,"vw":4.848786},{"c":4.845,"h":4.845,"l":4.835,"n":254,"o":4.84,"t":"2026-10-16T15:15:00Z","v":32505,"vw":4.840786},{"c":4.835,"h":4.86,"l":4.83,"n":145,"o":4.85,"t":"2026-10-16T15:20:00Z","v":16549,"vw":4.841736},{"c":4.845,"h":4.855,"l":4.835,"n":249,"o":4.835,"t":"2026-10-16T15:25:00Z","v":29249,"vw":4.839871},{"c":4.8471,"h":4.855,"l":4.835,"n":165,"o":4.8401,"t":"2026-10-16T15:30:00Z","v":20157,"vw":4.842353},{"c":4.845,"h":4.85,"l":4.835,"n":244,"o":4.845,"t":"2026-10-16T15:35:00Z","v":27587,"vw":4.84289},{"c":4.825,"h":4.845,"l":4.825,"n":132,"o":4.845,"t":"2026-10-16T15:40:00Z","v":9569,"vw":4.837401},{"c":4.825,"h":4.845,"l":4.82,"n":197,"o":4.825,"t":"2026-10-16T15:45:00Z","v":16621,"vw":4.832462},{"c":4.805,"h":4.83,"l":4.8,"n":215,"o":4.825,"t":"2026-10-16T15:50:00Z","v":21646,"vw":4.818636},{"c":4.805,"h":4.815,"l":4.8,"n":154,"o":4.805,"t":"2026-10-16T15:55:00Z","v":12281,"vw":4.808987},{"c":4.805,"h":4.805,"l":4.785,"n":280,"o":4.8,"t":"2026-10-16T16:00:00Z","v":30921,"vw":4.793146},{"c":4.7901,"h":4.8185,"l":4.79,"n":196,"o":4.805,"t":"2026-10-16T16:05:00Z","v":15427,"vw":4.801568},{"c":4.825,"h":4.825,"l":4.79,"n":255,"o":4.795,"t":"2026-10-16T16:10:00Z","v":21298,"vw":4.810246},{"c":4.82,"h":4.835,"l":4.81,"n":215,"o":4.83,"t":"2026-10-16T16:15:00Z","v":18386,"vw":4.826425},{"c":4.785,"h":4.84,"l":4.785,"n":381,"o":4.815,"t":"2026-10-16T16:20:00Z","v":92247,"vw":4.813973},{"c":4.75,"h":4.785,"l":4.71,"n":1173,"o":4.785,"t":"2026-10-16T16:25:00Z","v":413576,"vw":4.736871},{"c":4.765,"h":4.765,"l":4.745,"n":226,"o":4.745,"t":"2026-10-16T16:30:00Z","v":28638,"vw":4.756508},{"c":4.7785,"h":4.78,"l":4.76,"n":207,"o":4.765,"t":"2026-10-16T16:35:00Z","v":24215,"vw":4.770711},{"c":4.77,"h":4.7799,"l":4.7615,"n":177,"o":4.775,"t":"2026-10-16T16:40:00Z","v":18858,"vw":4.771223},{"c":4.75,"h":4.78,"l":4.75,"n":207,"o":4.78,"t":"2026-10-16T16:45:00Z","v":33765,"vw":4.7635},{"c":4.73,"h":4.75,"l":4.725,"n":217,"o":4.745,"t":"2026-10-16T16:50:00Z","v":42181,"vw":4.738888},{"c":4.735,"h":4.735,"l":4.725,"n":106,"o":4.735,"t":"2026-10-16T16:55:00Z","v":6883,"vw":4.731902},{"c":4.705,"h":4.7353,"l":4.7,"n":210,"o":4.735,"t":"2026-10-16T17:00:00Z","v":37155,"vw":4.714766},{"c":4.71,"h":4.71,"l":4.69,"n":240,"o":4.705,"t":"2026-10-16T17:05:00Z","v":41814,"vw":4.70408},{"c":4.71,"h":4.72,"l":4.7,"n":81,"o":4.7195,"t":"2026-10-16T17:10:00Z","v":4899,"vw":4.714408},{"c":4.685,"h":4.705,"l":4.68,"n":254,"o":4.705,"t":"2026-10-16T17:15:00Z","v":40717,"vw":4.688107},{"c":4.705,"h":4.705,"l":4.6801,"n":200,"o":4.685,"t":"2026-10-16T17:20:00Z","v":16674,"vw":4.691831},{"c":4.725,"h":4.7289,"l":4.705,"n":144,"o":4.705,"t":"2026-10-16T17:25:00Z","v":17944,"vw":4.722881},{"c":4.725,"h":4.7388,"l":4.715,"n":157,"o":4.73,"t":"2026-10-16T17:30:00Z","v":13193,"vw":4.726118},{"c":4.715,"h":4.735,"l":4.71,"n":173,"o":4.73,"t":"2026-10-16T17:35:00Z","v":17956,"vw":4.722729},{"c":4.745,"h":4.745,"l":4.715,"n":214,"o":4.72,"t":"2026-10-16T17:40:00Z","v":19599,"vw":4.733156},{"c":4.7,"h":4.745,"l":4.6915,"n":218,"o":4.74,"t":"2026-10-16T17:45:00Z","v":43593,"vw":4.711133},{"c":4.685,"h":4.6998,"l":4.685,"n":159,"o":4.6998,"t":"2026-10-16T17:50:00Z","v":13887,"vw":4.691675},{"c":4.695,"h":4.695,"l":4.68,"n":228,"o":4.6899,"t":"2026-10-16T17:55:00Z","v":43400,"vw":4.688802},{"c":4.67,"h":4.69,"l":4.67,"n":213,"o":4.69,"t":"2026-10-16T18:00:00Z","v":29194,"vw":4.678284},{"c":4.675,"h":4.685,"l":4.67,"n":171,"o":4.675,"t":"2026-10-16T18:05:00Z","v":12257,"vw":4.678917},{"c":4.665,"h":4.68,"l":4.665,"n":235,"o":4.675,"t":"2026-10-16T18:10:00Z","v":26009,"vw":4.672723},{"c":4.65,"h":4.68,"l":4.65,"n":274,"o":4.67,"t":"2026-10-16T18:15:00Z","v":41300,"vw":4.66614},{"c":4.655,"h":4.66,"l":4.65,"n":207,"o":4.65,"t":"2026-10-16T18:20:00Z","v":25654,"vw":4.651653},{"c":4.645,"h":4.66,"l":4.64,"n":164,"o":4.655,"t":"2026-10-16T18:25:00Z","v":14349,"vw":4.650713},{"c":4.63,"h":4.645,"l":4.625,"n":356,"o":4.64,"t":"2026-10-16T18:30:00Z","v":64398,"vw":4.636},{"c":4.655,"h":4.655,"l":4.62,"n":300,"o":4.63,"t":"2026-10-16T18:35:00Z","v":39047,"vw":4.629902},{"c":4.645,"h":4.66,"l":4.64,"n":290,"o":4.66,"t":"2026-10-16T18:40:00Z","v":23851,"vw":4.646874},{"c":4.635,"h":4.645,"l":4.63,"n":284,"o":4.645,"t":"2026-10-16T18:45:00Z","v":31400,"vw":4.63676},{"c":4.635,"h":4.645,"l":4.625,"n":205,"o":4.64,"t":"2026-10-16T18:50:00Z","v":19199,"vw":4.63736},{"c":4.64,"h":4.6499,"l":4.63,"n":213,"o":4.635,"t":"2026-10-16T18:55:00Z","v":20208,"vw":4.638139},{"c":4.635,"h":4.65,"l":4.625,"n":307,"o":4.64,"t":"2026-10-16T19:00:00Z","v":64707,"vw":4.638862},{"c":4.63,"h":4.645,"l":4.62,"n":328,"o":4.635,"t":"2026-10-16T19:05:00Z","v":51962,"vw":4.634306},{"c":4.66,"h":4.66,"l":4.635,"n":250,"o":4.635,"t":"2026-10-16T19:10:00Z","v":36734,"vw":4.648537},{"c":4.645,"h":4.67,"l":4.63,"n":243,"o":4.67,"t":"2026-10-16T19:15:00Z","v":27398,"vw":4.653317},{"c":4.655,"h":4.66,"l":4.64,"n":213,"o":4.65,"t":"2026-10-16T19:20:00Z","v":33965,"vw":4.652839},{"c":4.65,"h":4.66,"l":4.64,"n":272,"o":4.6501,"t":"2026-10-16T19:25:00Z","v":22148,"vw":4.647993},{"c":4.64,"h":4.655,"l":4.625,"n":503,"o":4.65,"t":"2026-10-16T19:30:00Z","v":81242,"vw":4.635052},{"c":4.645,"h":4.65,"l":4.635,"n":358,"o":4.635,"t":"2026-10-16T19:35:00Z","v":41153,"vw":4.640841},{"c":4.625,"h":4.655,"l":4.62,"n":475,"o":4.6484,"t":"2026-10-16T19:40:00Z","v":93801,"vw":4.64216},{"c":4.635,"h":4.6385,"l":4.62,"n":592,"o":4.625,"t":"2026-10-16T19:45:00Z","v":172357,"vw":4.624709},{"c":4.635,"h":4.645,"l":4.63,"n":591,"o":4.635,"t":"2026-10-16T19:50:00Z","v":102868,"vw":4.638292},{"c":4.615,"h":4.64,"l":4.61,"n":1692,"o":4.63,"t":"2026-10-16T19:55:00Z","v":356312,"vw":4.624268},{"c":4.62,"h":4.62,"l":4.62,"n":19,"o":4.62,"t":"2026-10-16T20:00:00Z","v":421493,"vw":4.62},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-16T20:05:00Z","v":115,"vw":4.63},{"c":4.62,"h":4.62,"l":4.62,"n":5,"o":4.62,"t":"2026-10-16T20:10:00Z","v":904,"vw":4.62},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-16T20:20:00Z","v":200,"vw":4.64},{"c":4.648,"h":4.65,"l":4.648,"n":3,"o":4.65,"t":"2026-10-16T20:25:00Z","v":533,"vw":4.649188},{"c":4.648,"h":4.648,"l":4.648,"n":1,"o":4.648,"t":"2026-10-16T20:55:00Z","v":399,"vw":4.648},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-10-16T21:00:00Z","v":131,"vw":4.62},{"c":4.6216,"h":4.6216,"l":4.6216,"n":1,"o":4.6216,"t":"2026-10-16T21:25:00Z","v":500,"vw":4.6216},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-16T21:50:00Z","v":210,"vw":4.64},{"c":4.7168,"h":4.7168,"l":4.7168,"n":1,"o":4.7168,"t":"2026-10-16T21:55:00Z","v":343,"vw":4.7168},{"c":4.62,"h":4.6376,"l":4.62,"n":5,"o":4.6376,"t":"2026-10-16T23:15:00Z","v":5179,"vw":4.620345},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-19T08:00:00Z","v":1201,"vw":4.73},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-19T09:25:00Z","v":990,"vw":4.7},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-10-19T10:45:00Z","v":119,"vw":4.76},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-19T11:00:00Z","v":100,"vw":4.73},{"c":4.8218,"h":4.8218,"l":4.8218,"n":1,"o":4.8218,"t":"2026-10-19T11:05:00Z","v":5000,"vw":4.8218},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-19T11:10:00Z","v":5000,"vw":4.78},{"c":4.73,"h":4.74,"l":4.73,"n":4,"o":4.74,"t":"2026-10-19T11:30:00Z","v":343,"vw":4.735885},{"c":4.735,"h":4.735,"l":4.735,"n":4,"o":4.735,"t":"2026-10-19T11:35:00Z","v":210,"vw":4.735},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-19T11:40:00Z","v":100,"vw":4.79},{"c":4.735,"h":4.7868,"l":4.735,"n":6,"o":4.7868,"t":"2026-10-19T11:50:00Z","v":1100,"vw":4.739823},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-19T12:10:00Z","v":100,"vw":4.76},{"c":4.7549,"h":4.7549,"l":4.7549,"n":1,"o":4.7549,"t":"2026-10-19T12:15:00Z","v":2000,"vw":4.7549},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-19T12:35:00Z","v":110,"vw":4.76},{"c":4.69,"h":4.74,"l":4.69,"n":2,"o":4.74,"t":"2026-10-19T12:40:00Z","v":300,"vw":4.706667},{"c":4.78,"h":4.78,"l":4.72,"n":5,"o":4.72,"t":"2026-10-19T12:50:00Z","v":1600,"vw":4.766875},{"c":4.77,"h":4.77,"l":4.76,"n":4,"o":4.76,"t":"2026-10-19T13:10:00Z","v":1688,"vw":4.764076},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-19T13:25:00Z","v":200,"vw":4.72},{"c":4.65,"h":4.73,"l":4.61,"n":435,"o":4.73,"t":"2026-10-19T13:30:00Z","v":120313,"vw":4.667635},{"c":4.655,"h":4.665,"l":4.62,"n":266,"o":4.65,"t":"2026-10-19T13:35:00Z","v":41497,"vw":4.647191},{"c":4.665,"h":4.71,"l":4.64,"n":398,"o":4.65,"t":"2026-10-19T13:40:00Z","v":46840,"vw":4.667361},{"c":4.68,"h":4.7,"l":4.65,"n":308,"o":4.66,"t":"2026-10-19T13:45:00Z","v":38817,"vw":4.676188},{"c":4.63,"h":4.69,"l":4.63,"n":196,"o":4.685,"t":"2026-10-19T13:50:00Z","v":64674,"vw":4.642605},{"c":4.64,"h":4.65,"l":4.62,"n":277,"o":4.625,"t":"2026-10-19T13:55:00Z","v":29146,"vw":4.6369},{"c":4.63,"h":4.645,"l":4.61,"n":453,"o":4.64,"t":"2026-10-19T14:00:00Z","v":88642,"vw":4.627709},{"c":4.625,"h":4.64,"l":4.62,"n":183,"o":4.63,"t":"2026-10-19T14:05:00Z","v":37668,"vw":4.627583},{"c":4.64,"h":4.64,"l":4.61,"n":438,"o":4.625,"t":"2026-10-19T14:10:00Z","v":54879,"vw":4.62022},{"c":4.645,"h":4.665,"l":4.6403,"n":189,"o":4.645,"t":"2026-10-19T14:15:00Z","v":38417,"vw":4.644835},{"c":4.645,"h":4.645,"l":4.635,"n":111,"o":4.645,"t":"2026-10-19T14:20:00Z","v":8310,"vw":4.640454},{"c":4.64,"h":4.65,"l":4.635,"n":120,"o":4.645,"t":"2026-10-19T14:25:00Z","v":15219,"vw":4.643187},{"c":4.6288,"h":4.64,"l":4.615,"n":226,"o":4.64,"t":"2026-10-19T14:30:00Z","v":15841,"vw":4.626353},{"c":4.61,"h":4.635,"l":4.605,"n":240,"o":4.625,"t":"2026-10-19T14:35:00Z","v":76362,"vw":4.612616},{"c":4.645,"h":4.645,"l":4.62,"n":132,"o":4.62,"t":"2026-10-19T14:40:00Z","v":10855,"vw":4.639771},{"c":4.63,"h":4.67,"l":4.63,"n":186,"o":4.645,"t":"2026-10-19T14:45:00Z","v":14369,"vw":4.654819},{"c":4.625,"h":4.64,"l":4.6212,"n":166,"o":4.635,"t":"2026-10-19T14:50:00Z","v":10709,"vw":4.62943},{"c":4.63,"h":4.635,"l":4.615,"n":234,"o":4.625,"t":"2026-10-19T14:55:00Z","v":30130,"vw":4.624816},{"c":4.64,"h":4.645,"l":4.615,"n":249,"o":4.63,"t":"2026-10-19T15:00:00Z","v":35458,"vw":4.627399},{"c":4.655,"h":4.655,"l":4.635,"n":189,"o":4.645,"t":"2026-10-19T15:05:00Z","v":25828,"vw":4.642619},{"c":4.655,"h":4.66,"l":4.645,"n":159,"o":4.655,"t":"2026-10-19T15:10:00Z","v":29631,"vw":4.653487},{"c":4.665,"h":4.665,"l":4.65,"n":102,"o":4.6599,"t":"2026-10-19T15:15:00Z","v":7907,"vw":4.656857},{"c":4.665,"h":4.6685,"l":4.65,"n":161,"o":4.6685,"t":"2026-10-19T15:20:00Z","v":17976,"vw":4.66038},{"c":4.665,"h":4.6699,"l":4.655,"n":125,"o":4.665,"t":"2026-10-19T15:25:00Z","v":14025,"vw":4.66367},{"c":4.665,"h":4.665,"l":4.65,"n":142,"o":4.665,"t":"2026-10-19T15:30:00Z","v":10242,"vw":4.65903},{"c":4.67,"h":4.6899,"l":4.6676,"n":206,"o":4.668,"t":"2026-10-19T15:35:00Z","v":46331,"vw":4.677339},{"c":4.6701,"h":4.6799,"l":4.668,"n":85,"o":4.668,"t":"2026-10-19T15:40:00Z","v":8780,"vw":4.671572},{"c":4.695,"h":4.695,"l":4.665,"n":325,"o":4.67,"t":"2026-10-19T15:45:00Z","v":41569,"vw":4.684825},{"c":4.6912,"h":4.7,"l":4.685,"n":279,"o":4.695,"t":"2026-10-19T15:50:00Z","v":26619,"vw":4.695387},{"c":4.665,"h":4.705,"l":4.665,"n":269,"o":4.695,"t":"2026-10-19T15:55:00Z","v":37708,"vw":4.689236},{"c":4.635,"h":4.665,"l":4.625,"n":178,"o":4.66,"t":"2026-10-19T16:00:00Z","v":16430,"vw":4.640961},{"c":4.625,"h":4.635,"l":4.61,"n":195,"o":4.635,"t":"2026-10-19T16:05:00Z","v":55231,"vw":4.619144},{"c":4.625,"h":4.63,"l":4.62,"n":99,"o":4.625,"t":"2026-10-19T16:10:00Z","v":15187,"vw":4.625455},{"c":4.63,"h":4.6399,"l":4.62,"n":152,"o":4.62,"t":"2026-10-19T16:15:00Z","v":19510,"vw":4.629173},{"c":4.62,"h":4.625,"l":4.62,"n":76,"o":4.62,"t":"2026-10-19T16:20:00Z","v":3354,"vw":4.62168},{"c":4.625,"h":4.625,"l":4.615,"n":187,"o":4.625,"t":"2026-10-19T16:25:00Z","v":33579,"vw":4.622084},{"c":4.625,"h":4.6299,"l":4.61,"n":156,"o":4.62,"t":"2026-10-19T16:30:00Z","v":18667,"vw":4.622633},{"c":4.63,"h":4.6399,"l":4.62,"n":196,"o":4.625,"t":"2026-10-19T16:35:00Z","v":16403,"vw":4.630837},{"c":4.635,"h":4.64,"l":4.63,"n":96,"o":4.63,"t":"2026-10-19T16:40:00Z","v":4574,"vw":4.636203},{"c":4.625,"h":4.635,"l":4.62,"n":200,"o":4.635,"t":"2026-10-19T16:45:00Z","v":18234,"vw":4.628017},{"c":4.615,"h":4.62,"l":4.61,"n":125,"o":4.62,"t":"2026-10-19T16:50:00Z","v":28839,"vw":4.615327},{"c":4.575,"h":4.615,"l":4.57,"n":372,"o":4.615,"t":"2026-10-19T16:55:00Z","v":107292,"vw":4.601874},{"c":4.585,"h":4.585,"l":4.574,"n":227,"o":4.575,"t":"2026-10-19T17:00:00Z","v":27286,"vw":4.580136},{"c":4.584,"h":4.5899,"l":4.57,"n":248,"o":4.585,"t":"2026-10-19T17:05:00Z","v":63296,"vw":4.583537},{"c":4.58,"h":4.585,"l":4.575,"n":137,"o":4.585,"t":"2026-10-19T17:10:00Z","v":16426,"vw":4.578816},{"c":4.585,"h":4.585,"l":4.57,"n":142,"o":4.575,"t":"2026-10-19T17:15:00Z","v":19369,"vw":4.582223},{"c":4.57,"h":4.58,"l":4.57,"n":102,"o":4.58,"t":"2026-10-19T17:20:00Z","v":11039,"vw":4.577952},{"c":4.545,"h":4.575,"l":4.54,"n":257,"o":4.575,"t":"2026-10-19T17:25:00Z","v":47694,"vw":4.56046},{"c":4.55,"h":4.555,"l":4.54,"n":139,"o":4.545,"t":"2026-10-19T17:30:00Z","v":19013,"vw":4.550255},{"c":4.55,"h":4.56,"l":4.54,"n":237,"o":4.555,"t":"2026-10-19T17:35:00Z","v":20521,"vw":4.550126},{"c":4.555,"h":4.565,"l":4.55,"n":165,"o":4.55,"t":"2026-10-19T17:40:00Z","v":24830,"vw":4.557108},{"c":4.535,"h":4.55,"l":4.53,"n":208,"o":4.55,"t":"2026-10-19T17:45:00Z","v":52886,"vw":4.536885},{"c":4.535,"h":4.545,"l":4.53,"n":278,"o":4.535,"t":"2026-10-19T17:50:00Z","v":42717,"vw":4.535221},{"c":4.545,"h":4.545,"l":4.525,"n":262,"o":4.535,"t":"2026-10-19T17:55:00Z","v":65410,"vw":4.53554},{"c":4.53,"h":4.555,"l":4.525,"n":258,"o":4.55,"t":"2026-10-19T18:00:00Z","v":53424,"vw":4.539179},{"c":4.53,"h":4.535,"l":4.5201,"n":236,"o":4.5301,"t":"2026-10-19T18:05:00Z","v":43021,"vw":4.529356},{"c":4.53,"h":4.54,"l":4.53,"n":68,"o":4.535,"t":"2026-10-19T18:10:00Z","v":6375,"vw":4.536686},{"c":4.535,"h":4.535,"l":4.53,"n":87,"o":4.53,"t":"2026-10-19T18:15:00Z","v":8760,"vw":4.533142},{"c":4.525,"h":4.535,"l":4.525,"n":163,"o":4.53,"t":"2026-10-19T18:20:00Z","v":19459,"vw":4.529951},{"c":4.515,"h":4.53,"l":4.505,"n":241,"o":4.53,"t":"2026-10-19T18:25:00Z","v":61386,"vw":4.512252},{"c":4.5112,"h":4.515,"l":4.51,"n":82,"o":4.515,"t":"2026-10-19T18:30:00Z","v":6838,"vw":4.51433},{"c":4.515,"h":4.52,"l":4.51,"n":141,"o":4.51,"t":"2026-10-19T18:35:00Z","v":16224,"vw":4.513791},{"c":4.53,"h":4.535,"l":4.51,"n":355,"o":4.515,"t":"2026-10-19T18:40:00Z","v":47081,"vw":4.522699},{"c":4.545,"h":4.545,"l":4.53,"n":160,"o":4.53,"t":"2026-10-19T18:45:00Z","v":24019,"vw":4.541602},{"c":4.545,"h":4.55,"l":4.54,"n":133,"o":4.545,"t":"2026-10-19T18:50:00Z","v":28599,"vw":4.544837},{"c":4.545,"h":4.545,"l":4.545,"n":190,"o":4.545,"t":"2026-10-19T18:55:00Z","v":20079,"vw":4.545},{"c":4.545,"h":4.55,"l":4.54,"n":167,"o":4.545,"t":"2026-10-19T19:00:00Z","v":22931,"vw":4.544765},{"c":4.545,"h":4.55,"l":4.535,"n":239,"o":4.545,"t":"2026-10-19T19:05:00Z","v":33306,"vw":4.542895},{"c":4.54,"h":4.55,"l":4.535,"n":216,"o":4.545,"t":"2026-10-19T19:10:00Z","v":29929,"vw":4.541666},{"c":4.5601,"h":4.565,"l":4.55,"n":269,"o":4.55,"t":"2026-10-19T19:15:00Z","v":42057,"vw":4.557508},{"c":4.6,"h":4.6,"l":4.5643,"n":345,"o":4.57,"t":"2026-10-19T19:20:00Z","v":44897,"vw":4.576049},{"c":4.585,"h":4.61,"l":4.58,"n":236,"o":4.61,"t":"2026-10-19T19:25:00Z","v":37521,"vw":4.59266},{"c":4.595,"h":4.6,"l":4.585,"n":272,"o":4.585,"t":"2026-10-19T19:30:00Z","v":23793,"vw":4.591872},{"c":4.605,"h":4.62,"l":4.595,"n":361,"o":4.6,"t":"2026-10-19T19:35:00Z","v":51949,"vw":4.608047},{"c":4.615,"h":4.62,"l":4.605,"n":488,"o":4.61,"t":"2026-10-19T19:40:00Z","v":78895,"vw":4.611315},{"c":4.595,"h":4.62,"l":4.59,"n":395,"o":4.615,"t":"2026-10-19T19:45:00Z","v":54174,"vw":4.603347},{"c":4.585,"h":4.59,"l":4.57,"n":494,"o":4.59,"t":"2026-10-19T19:50:00Z","v":73856,"vw":4.581697},{"c":4.56,"h":4.59,"l":4.55,"n":1370,"o":4.59,"t":"2026-10-19T19:55:00Z","v":213137,"vw":4.561014},{"c":4.5359,"h":4.56,"l":4.5359,"n":36,"o":4.56,"t":"2026-10-19T20:00:00Z","v":627308,"vw":4.559974},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-19T20:20:00Z","v":350,"vw":4.59},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-19T22:00:00Z","v":1133,"vw":4.53},{"c":4.5876,"h":4.5876,"l":4.5876,"n":1,"o":4.5876,"t":"2026-10-19T22:50:00Z","v":750,"vw":4.5876},{"c":4.5761,"h":4.5855,"l":4.5761,"n":3,"o":4.5855,"t":"2026-10-19T23:10:00Z","v":1500,"vw":4.582367},{"c":4.5086,"h":4.5086,"l":4.5086,"n":1,"o":4.5086,"t":"2026-10-19T23:30:00Z","v":105,"vw":4.5086},{"c":4.53,"h":4.53,"l":4.53,"n":7,"o":4.53,"t":"2026-10-19T23:35:00Z","v":1129,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-19T23:40:00Z","v":550,"vw":4.53},{"c":4.62,"h":4.62,"l":4.59,"n":5,"o":4.59,"t":"2026-10-19T23:50:00Z","v":600,"vw":4.59766},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-19T23:55:00Z","v":150,"vw":4.63},{"c":4.56,"h":4.56,"l":4.52,"n":3,"o":4.52,"t":"2026-10-20T08:00:00Z","v":1584,"vw":4.554949},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-20T11:00:00Z","v":325,"vw":4.57},{"c":4.5186,"h":4.5186,"l":4.5186,"n":1,"o":4.5186,"t":"2026-10-20T11:05:00Z","v":425,"vw":4.5186},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-10-20T11:45:00Z","v":892,"vw":4.5},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-20T12:10:00Z","v":260,"vw":4.49},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-20T13:05:00Z","v":261,"vw":4.45},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-20T13:10:00Z","v":186,"vw":4.5},{"c":4.4301,"h":4.5,"l":4.4101,"n":250,"o":4.48,"t":"2026-10-20T13:30:00Z","v":71065,"vw":4.459388},{"c":4.49,"h":4.52,"l":4.4199,"n":331,"o":4.43,"t":"2026-10-20T13:35:00Z","v":47531,"vw":4.484253},{"c":4.4401,"h":4.485,"l":4.44,"n":359,"o":4.485,"t":"2026-10-20T13:40:00Z","v":48968,"vw":4.459069},{"c":4.465,"h":4.465,"l":4.42,"n":442,"o":4.44,"t":"2026-10-20T13:45:00Z","v":76731,"vw":4.440003},{"c":4.485,"h":4.49,"l":4.44,"n":231,"o":4.46,"t":"2026-10-20T13:50:00Z","v":21063,"vw":4.461738},{"c":4.525,"h":4.53,"l":4.485,"n":268,"o":4.485,"t":"2026-10-20T13:55:00Z","v":40335,"vw":4.505878},{"c":4.54,"h":4.57,"l":4.53,"n":364,"o":4.53,"t":"2026-10-20T14:00:00Z","v":29494,"vw":4.548249},{"c":4.58,"h":4.605,"l":4.55,"n":237,"o":4.55,"t":"2026-10-20T14:05:00Z","v":25729,"vw":4.586058},{"c":4.58,"h":4.6,"l":4.57,"n":219,"o":4.585,"t":"2026-10-20T14:10:00Z","v":51791,"vw":4.587796},{"c":4.645,"h":4.658,"l":4.585,"n":269,"o":4.59,"t":"2026-10-20T14:15:00Z","v":56759,"vw":4.617999},{"c":4.685,"h":4.695,"l":4.63,"n":298,"o":4.645,"t":"2026-10-20T14:20:00Z","v":57251,"vw":4.656185},{"c":4.745,"h":4.7575,"l":4.67,"n":309,"o":4.685,"t":"2026-10-20T14:25:00Z","v":43257,"vw":4.719851},{"c":4.705,"h":4.7699,"l":4.6939,"n":229,"o":4.745,"t":"2026-10-20T14:30:00Z","v":52616,"vw":4.72136},{"c":4.71,"h":4.725,"l":4.685,"n":263,"o":4.7,"t":"2026-10-20T14:35:00Z","v":25833,"vw":4.703924},{"c":4.74,"h":4.7599,"l":4.71,"n":269,"o":4.71,"t":"2026-10-20T14:40:00Z","v":30268,"vw":4.73998},{"c":4.72,"h":4.7699,"l":4.715,"n":345,"o":4.745,"t":"2026-10-20T14:45:00Z","v":44211,"vw":4.739713},{"c":4.74,"h":4.75,"l":4.705,"n":285,"o":4.715,"t":"2026-10-20T14:50:00Z","v":57892,"vw":4.733477},{"c":4.715,"h":4.745,"l":4.715,"n":228,"o":4.735,"t":"2026-10-20T14:55:00Z","v":21296,"vw":4.728599},{"c":4.6902,"h":4.735,"l":4.69,"n":309,"o":4.715,"t":"2026-10-20T15:00:00Z","v":44370,"vw":4.716664},{"c":4.665,"h":4.695,"l":4.66,"n":266,"o":4.69,"t":"2026-10-20T15:05:00Z","v":35713,"vw":4.674723},{"c":4.625,"h":4.66,"l":4.6,"n":319,"o":4.66,"t":"2026-10-20T15:10:00Z","v":41830,"vw":4.631608},{"c":4.645,"h":4.66,"l":4.615,"n":240,"o":4.625,"t":"2026-10-20T15:15:00Z","v":23106,"vw":4.64341},{"c":4.635,"h":4.66,"l":4.615,"n":346,"o":4.645,"t":"2026-10-20T15:20:00Z","v":84590,"vw":4.637958},{"c":4.6288,"h":4.635,"l":4.625,"n":54,"o":4.635,"t":"2026-10-20T15:25:00Z","v":7171,"vw":4.629512},{"c":4.625,"h":4.6299,"l":4.615,"n":144,"o":4.625,"t":"2026-10-20T15:30:00Z","v":14321,"vw":4.622748},{"c":4.61,"h":4.63,"l":4.6001,"n":186,"o":4.625,"t":"2026-10-20T15:35:00Z","v":39631,"vw":4.616275},{"c":4.625,"h":4.64,"l":4.62,"n":164,"o":4.62,"t":"2026-10-20T15:40:00Z","v":15848,"vw":4.633006},{"c":4.595,"h":4.62,"l":4.59,"n":172,"o":4.62,"t":"2026-10-20T15:45:00Z","v":28990,"vw":4.598235},{"c":4.62,"h":4.62,"l":4.59,"n":170,"o":4.595,"t":"2026-10-20T15:50:00Z","v":14156,"vw":4.600634},{"c":4.617,"h":4.625,"l":4.6101,"n":107,"o":4.625,"t":"2026-10-20T15:55:00Z","v":10085,"vw":4.618146},{"c":4.615,"h":4.625,"l":4.615,"n":149,"o":4.615,"t":"2026-10-20T16:00:00Z","v":21264,"vw":4.622126},{"c":4.61,"h":4.62,"l":4.61,"n":184,"o":4.615,"t":"2026-10-20T16:05:00Z","v":34269,"vw":4.61464},{"c":4.605,"h":4.615,"l":4.6048,"n":165,"o":4.61,"t":"2026-10-20T16:10:00Z","v":21446,"vw":4.607463},{"c":4.585,"h":4.61,"l":4.585,"n":181,"o":4.605,"t":"2026-10-20T16:15:00Z","v":20023,"vw":4.593716},{"c":4.615,"h":4.615,"l":4.585,"n":115,"o":4.585,"t":"2026-10-20T16:20:00Z","v":13775,"vw":4.5979},{"c":4.615,"h":4.63,"l":4.615,"n":131,"o":4.615,"t":"2026-10-20T16:25:00Z","v":14090,"vw":4.623097},{"c":4.625,"h":4.635,"l":4.61,"n":113,"o":4.615,"t":"2026-10-20T16:30:00Z","v":12707,"vw":4.620839},{"c":4.64,"h":4.645,"l":4.63,"n":188,"o":4.63,"t":"2026-10-20T16:35:00Z","v":16907,"vw":4.639591},{"c":4.635,"h":4.64,"l":4.635,"n":84,"o":4.64,"t":"2026-10-20T16:40:00Z","v":7239,"vw":4.637132},{"c":4.645,"h":4.645,"l":4.63,"n":69,"o":4.635,"t":"2026-10-20T16:45:00Z","v":4387,"vw":4.637386},{"c":4.615,"h":4.64,"l":4.61,"n":230,"o":4.64,"t":"2026-10-20T16:50:00Z","v":33254,"vw":4.626906},{"c":4.61,"h":4.625,"l":4.61,"n":146,"o":4.615,"t":"2026-10-20T16:55:00Z","v":12280,"vw":4.617558},{"c":4.615,"h":4.62,"l":4.605,"n":127,"o":4.61,"t":"2026-10-20T17:00:00Z","v":17508,"vw":4.612349},{"c":4.615,"h":4.62,"l":4.6101,"n":53,"o":4.615,"t":"2026-10-20T17:05:00Z","v":12676,"vw":4.618629},{"c":4.62,"h":4.62,"l":4.61,"n":99,"o":4.615,"t":"2026-10-20T17:10:00Z","v":9163,"vw":4.615033},{"c":4.625,"h":4.655,"l":4.615,"n":346,"o":4.62,"t":"2026-10-20T17:15:00Z","v":51720,"vw":4.640345},{"c":4.625,"h":4.635,"l":4.625,"n":196,"o":4.63,"t":"2026-10-20T17:20:00Z","v":19732,"vw":4.629956},{"c":4.625,"h":4.625,"l":4.615,"n":118,"o":4.6201,"t":"2026-10-20T17:25:00Z","v":13138,"vw":4.620401},{"c":4.62,"h":4.63,"l":4.62,"n":81,"o":4.6288,"t":"2026-10-20T17:30:00Z","v":8166,"vw":4.625859},{"c":4.625,"h":4.625,"l":4.62,"n":20,"o":4.6242,"t":"2026-10-20T17:35:00Z","v":1538,"vw":4.623425},{"c":4.625,"h":4.63,"l":4.62,"n":91,"o":4.625,"t":"2026-10-20T17:40:00Z","v":8976,"vw":4.625359},{"c":4.625,"h":4.6288,"l":4.615,"n":246,"o":4.625,"t":"2026-10-20T17:45:00Z","v":42415,"vw":4.620327},{"c":4.635,"h":4.635,"l":4.62,"n":110,"o":4.625,"t":"2026-10-20T17:50:00Z","v":10928,"vw":4.628467},{"c":4.6341,"h":4.64,"l":4.63,"n":181,"o":4.63,"t":"2026-10-20T17:55:00Z","v":28935,"vw":4.6379},{"c":4.615,"h":4.635,"l":4.615,"n":199,"o":4.635,"t":"2026-10-20T18:00:00Z","v":26286,"vw":4.627402},{"c":4.62,"h":4.62,"l":4.605,"n":218,"o":4.61,"t":"2026-10-20T18:05:00Z","v":12668,"vw":4.611671},{"c":4.605,"h":4.62,"l":4.6,"n":73,"o":4.615,"t":"2026-10-20T18:10:00Z","v":5571,"vw":4.611284},{"c":4.6,"h":4.605,"l":4.6,"n":45,"o":4.605,"t":"2026-10-20T18:15:00Z","v":3947,"vw":4.60446},{"c":4.595,"h":4.605,"l":4.59,"n":95,"o":4.605,"t":"2026-10-20T18:20:00Z","v":17182,"vw":4.596232},{"c":4.585,"h":4.595,"l":4.585,"n":90,"o":4.595,"t":"2026-10-20T18:25:00Z","v":11171,"vw":4.58907},{"c":4.59,"h":4.5999,"l":4.583,"n":106,"o":4.5879,"t":"2026-10-20T18:30:00Z","v":11262,"vw":4.591032},{"c":4.575,"h":4.59,"l":4.57,"n":126,"o":4.59,"t":"2026-10-20T18:35:00Z","v":21757,"vw":4.578465},{"c":4.565,"h":4.585,"l":4.56,"n":189,"o":4.575,"t":"2026-10-20T18:40:00Z","v":51009,"vw":4.570167},{"c":4.585,"h":4.585,"l":4.565,"n":117,"o":4.565,"t":"2026-10-20T18:45:00Z","v":11256,"vw":4.571363},{"c":4.5829,"h":4.595,"l":4.5829,"n":141,"o":4.585,"t":"2026-10-20T18:50:00Z","v":17696,"vw":4.589506},{"c":4.585,"h":4.595,"l":4.585,"n":117,"o":4.59,"t":"2026-10-20T18:55:00Z","v":15922,"vw":4.589325},{"c":4.575,"h":4.59,"l":4.575,"n":152,"o":4.585,"t":"2026-10-20T19:00:00Z","v":23217,"vw":4.585281},{"c":4.595,"h":4.595,"l":4.575,"n":137,"o":4.575,"t":"2026-10-20T19:05:00Z","v":16721,"vw":4.582315},{"c":4.585,"h":4.595,"l":4.58,"n":202,"o":4.59,"t":"2026-10-20T19:10:00Z","v":24210,"vw":4.589807},{"c":4.57,"h":4.5888,"l":4.57,"n":154,"o":4.585,"t":"2026-10-20T19:15:00Z","v":31463,"vw":4.578633},{"c":4.56,"h":4.575,"l":4.555,"n":206,"o":4.575,"t":"2026-10-20T19:20:00Z","v":29198,"vw":4.559007},{"c":4.575,"h":4.58,"l":4.55,"n":222,"o":4.555,"t":"2026-10-20T19:25:00Z","v":50799,"vw":4.567022},{"c":4.58,"h":4.595,"l":4.57,"n":238,"o":4.575,"t":"2026-10-20T19:30:00Z","v":37101,"vw":4.585527},{"c":4.565,"h":4.585,"l":4.56,"n":211,"o":4.585,"t":"2026-10-20T19:35:00Z","v":28741,"vw":4.572726},{"c":4.565,"h":4.565,"l":4.56,"n":260,"o":4.565,"t":"2026-10-20T19:40:00Z","v":22539,"vw":4.564402},{"c":4.58,"h":4.58,"l":4.565,"n":295,"o":4.565,"t":"2026-10-20T19:45:00Z","v":44523,"vw":4.572925},{"c":4.585,"h":4.59,"l":4.57,"n":434,"o":4.575,"t":"2026-10-20T19:50:00Z","v":69465,"vw":4.579865},{"c":4.575,"h":4.58,"l":4.545,"n":1658,"o":4.58,"t":"2026-10-20T19:55:00Z","v":421822,"vw":4.562869},{"c":4.57,"h":4.57,"l":4.57,"n":20,"o":4.57,"t":"2026-10-20T20:00:00Z","v":496909,"vw":4.57},{"c":4.6,"h":4.61,"l":4.6,"n":6,"o":4.61,"t":"2026-10-20T20:05:00Z","v":3848,"vw":4.603518},{"c":4.6262,"h":4.6262,"l":4.6262,"n":1,"o":4.6262,"t":"2026-10-20T20:25:00Z","v":100,"vw":4.6262},{"c":4.628,"h":4.63,"l":4.62,"n":9,"o":4.62,"t":"2026-10-20T20:45:00Z","v":4418,"vw":4.624111},{"c":4.67,"h":4.67,"l":4.63,"n":10,"o":4.63,"t":"2026-10-20T21:15:00Z","v":3634,"vw":4.652067},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-20T21:20:00Z","v":62731,"vw":4.66},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-20T21:30:00Z","v":1000,"vw":4.63},{"c":4.63,"h":4.6807,"l":4.63,"n":6,"o":4.63,"t":"2026-10-20T21:50:00Z","v":4100,"vw":4.644328},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-20T22:05:00Z","v":100,"vw":4.68},{"c":4.66,"h":4.67,"l":4.66,"n":3,"o":4.66,"t":"2026-10-20T22:15:00Z","v":500,"vw":4.662},{"c":4.7338,"h":4.7338,"l":4.7338,"n":1,"o":4.7338,"t":"2026-10-20T22:55:00Z","v":5000,"vw":4.7338},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-21T10:45:00Z","v":250,"vw":4.6},{"c":4.6911,"h":4.6911,"l":4.6911,"n":1,"o":4.6911,"t":"2026-10-21T12:05:00Z","v":200,"vw":4.6911},{"c":4.665,"h":4.665,"l":4.665,"n":1,"o":4.665,"t":"2026-10-21T12:25:00Z","v":224,"vw":4.665},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-10-21T12:30:00Z","v":201,"vw":4.7},{"c":4.66,"h":4.7,"l":4.66,"n":6,"o":4.68,"t":"2026-10-21T12:40:00Z","v":2719,"vw":4.691798},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-21T12:55:00Z","v":200,"vw":4.7},{"c":4.68,"h":4.69,"l":4.68,"n":2,"o":4.69,"t":"2026-10-21T13:00:00Z","v":1000,"vw":4.686},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-21T13:10:00Z","v":113,"vw":4.7},{"c":4.72,"h":4.72,"l":4.7,"n":8,"o":4.7,"t":"2026-10-21T13:25:00Z","v":2243,"vw":4.706595},{"c":4.665,"h":4.75,"l":4.66,"n":263,"o":4.72,"t":"2026-10-21T13:30:00Z","v":94703,"vw":4.7115},{"c":4.71,"h":4.72,"l":4.65,"n":301,"o":4.67,"t":"2026-10-21T13:35:00Z","v":64883,"vw":4.688063},{"c":4.605,"h":4.71,"l":4.605,"n":263,"o":4.7001,"t":"2026-10-21T13:40:00Z","v":47769,"vw":4.651993},{"c":4.635,"h":4.67,"l":4.605,"n":435,"o":4.605,"t":"2026-10-21T13:45:00Z","v":68913,"vw":4.63457},{"c":4.61,"h":4.65,"l":4.61,"n":246,"o":4.635,"t":"2026-10-21T13:50:00Z","v":20422,"vw":4.635066},{"c":4.62,"h":4.62,"l":4.61,"n":141,"o":4.61,"t":"2026-10-21T13:55:00Z","v":11797,"vw":4.617707},{"c":4.65,"h":4.6599,"l":4.625,"n":240,"o":4.625,"t":"2026-10-21T14:00:00Z","v":22094,"vw":4.639159},{"c":4.63,"h":4.66,"l":4.625,"n":239,"o":4.65,"t":"2026-10-21T14:05:00Z","v":26479,"vw":4.636679},{"c":4.6199,"h":4.63,"l":4.615,"n":300,"o":4.625,"t":"2026-10-21T14:10:00Z","v":51130,"vw":4.625453},{"c":4.625,"h":4.625,"l":4.605,"n":210,"o":4.615,"t":"2026-10-21T14:15:00Z","v":21999,"vw":4.614431},{"c":4.655,"h":4.655,"l":4.62,"n":450,"o":4.62,"t":"2026-10-21T14:20:00Z","v":61912,"vw":4.64282},{"c":4.64,"h":4.665,"l":4.635,"n":182,"o":4.65,"t":"2026-10-21T14:25:00Z","v":33937,"vw":4.651153},{"c":4.67,"h":4.675,"l":4.64,"n":132,"o":4.64,"t":"2026-10-21T14:30:00Z","v":15004,"vw":4.666498},{"c":4.635,"h":4.665,"l":4.63,"n":93,"o":4.665,"t":"2026-10-21T14:35:00Z","v":8681,"vw":4.647842},{"c":4.635,"h":4.64,"l":4.62,"n":185,"o":4.635,"t":"2026-10-21T14:40:00Z","v":16608,"vw":4.631651},{"c":4.6705,"h":4.675,"l":4.635,"n":202,"o":4.638,"t":"2026-10-21T14:45:00Z","v":34003,"vw":4.651548},{"c":4.665,"h":4.68,"l":4.655,"n":183,"o":4.675,"t":"2026-10-21T14:50:00Z","v":27927,"vw":4.668813},{"c":4.63,"h":4.66,"l":4.63,"n":150,"o":4.66,"t":"2026-10-21T14:55:00Z","v":7927,"vw":4.645208},{"c":4.645,"h":4.645,"l":4.64,"n":100,"o":4.64,"t":"2026-10-21T15:00:00Z","v":11792,"vw":4.642508},{"c":4.66,"h":4.66,"l":4.64,"n":134,"o":4.645,"t":"2026-10-21T15:05:00Z","v":23071,"vw":4.649845},{"c":4.655,"h":4.665,"l":4.655,"n":205,"o":4.655,"t":"2026-10-21T15:10:00Z","v":22437,"vw":4.660986},{"c":4.635,"h":4.66,"l":4.635,"n":217,"o":4.66,"t":"2026-10-21T15:15:00Z","v":22711,"vw":4.654939},{"c":4.655,"h":4.655,"l":4.63,"n":112,"o":4.635,"t":"2026-10-21T15:20:00Z","v":16578,"vw":4.645181},{"c":4.6588,"h":4.665,"l":4.645,"n":191,"o":4.65,"t":"2026-10-21T15:25:00Z","v":39484,"vw":4.660687},{"c":4.665,"h":4.67,"l":4.65,"n":213,"o":4.66,"t":"2026-10-21T15:30:00Z","v":33452,"vw":4.664916},{"c":4.68,"h":4.685,"l":4.6618,"n":187,"o":4.6618,"t":"2026-10-21T15:35:00Z","v":39160,"vw":4.676007},{"c":4.665,"h":4.68,"l":4.665,"n":135,"o":4.675,"t":"2026-10-21T15:40:00Z","v":19634,"vw":4.669142},{"c":4.675,"h":4.68,"l":4.665,"n":106,"o":4.665,"t":"2026-10-21T15:45:00Z","v":19541,"vw":4.674194},{"c":4.675,"h":4.68,"l":4.665,"n":144,"o":4.675,"t":"2026-10-21T15:50:00Z","v":18626,"vw":4.673927},{"c":4.6699,"h":4.675,"l":4.665,"n":97,"o":4.675,"t":"2026-10-21T15:55:00Z","v":10204,"vw":4.670066},{"c":4.665,"h":4.665,"l":4.66,"n":81,"o":4.66,"t":"2026-10-21T16:00:00Z","v":2439,"vw":4.6625},{"c":4.65,"h":4.665,"l":4.65,"n":160,"o":4.66,"t":"2026-10-21T16:05:00Z","v":24506,"vw":4.655603},{"c":4.645,"h":4.6594,"l":4.64,"n":136,"o":4.65,"t":"2026-10-21T16:10:00Z","v":13473,"vw":4.651661},{"c":4.645,"h":4.65,"l":4.64,"n":117,"o":4.645,"t":"2026-10-21T16:15:00Z","v":13387,"vw":4.647267},{"c":4.635,"h":4.65,"l":4.63,"n":149,"o":4.64,"t":"2026-10-21T16:20:00Z","v":9575,"vw":4.639141},{"c":4.625,"h":4.635,"l":4.62,"n":183,"o":4.635,"t":"2026-10-21T16:25:00Z","v":26722,"vw":4.626414},{"c":4.61,"h":4.625,"l":4.61,"n":148,"o":4.625,"t":"2026-10-21T16:30:00Z","v":18379,"vw":4.617123},{"c":4.7,"h":4.7099,"l":4.605,"n":613,"o":4.61,"t":"2026-10-21T16:35:00Z","v":104323,"vw":4.666053},{"c":4.65,"h":4.705,"l":4.64,"n":286,"o":4.7,"t":"2026-10-21T16:40:00Z","v":50951,"vw":4.667663},{"c":4.65,"h":4.66,"l":4.64,"n":157,"o":4.66,"t":"2026-10-21T16:45:00Z","v":23205,"vw":4.652763},{"c":4.655,"h":4.66,"l":4.65,"n":135,"o":4.65,"t":"2026-10-21T16:50:00Z","v":23004,"vw":4.657267},{"c":4.645,"h":4.66,"l":4.64,"n":90,"o":4.66,"t":"2026-10-21T16:55:00Z","v":9910,"vw":4.652304},{"c":4.65,"h":4.655,"l":4.64,"n":168,"o":4.64,"t":"2026-10-21T17:00:00Z","v":31963,"vw":4.648232},{"c":4.66,"h":4.665,"l":4.655,"n":123,"o":4.66,"t":"2026-10-21T17:05:00Z","v":16461,"vw":4.661563},{"c":4.655,"h":4.665,"l":4.645,"n":136,"o":4.66,"t":"2026-10-21T17:10:00Z","v":49330,"vw":4.653209},{"c":4.635,"h":4.6501,"l":4.63,"n":151,"o":4.65,"t":"2026-10-21T17:15:00Z","v":49646,"vw":4.639329},{"c":4.64,"h":4.645,"l":4.63,"n":175,"o":4.63,"t":"2026-10-21T17:20:00Z","v":21393,"vw":4.639968},{"c":4.64,"h":4.64,"l":4.64,"n":37,"o":4.64,"t":"2026-10-21T17:25:00Z","v":1646,"vw":4.64},{"c":4.6448,"h":4.65,"l":4.635,"n":171,"o":4.635,"t":"2026-10-21T17:30:00Z","v":15359,"vw":4.641256},{"c":4.64,"h":4.65,"l":4.64,"n":70,"o":4.645,"t":"2026-10-21T17:35:00Z","v":2614,"vw":4.643807},{"c":4.646,"h":4.66,"l":4.645,"n":135,"o":4.645,"t":"2026-10-21T17:40:00Z","v":22998,"vw":4.649765},{"c":4.65,"h":4.66,"l":4.65,"n":74,"o":4.65,"t":"2026-10-21T17:45:00Z","v":4994,"vw":4.651145}],"history":[{"c":2.7,"h":2.7694,"l":2.53,"n":9712,"o":2.58,"t":"2024-10-21T04:00:00Z","v":2094649,"vw":2.678042},{"c":2.53,"h":2.73,"l":2.475,"n":6713,"o":2.72,"t":"2024-10-22T04:00:00Z","v":1244739,"vw":2.539405},{"c":2.39,"h":2.55,"l":2.32,"n":5223,"o":2.48,"t":"2024-10-23T04:00:00Z","v":1147365,"vw":2.405517},{"c":2.4,"h":2.49,"l":2.3414,"n":4608,"o":2.43,"t":"2024-10-24T04:00:00Z","v":807156,"vw":2.420064},{"c":2.35,"h":2.42,"l":2.12,"n":6455,"o":2.27,"t":"2024-10-25T04:00:00Z","v":1485762,"vw":2.313944},{"c":2.53,"h":2.59,"l":2.31,"n":5580,"o":2.35,"t":"2024-10-28T04:00:00Z","v":1259123,"vw":2.486409},{"c":2.42,"h":2.53,"l":2.34,"n":6082,"o":2.51,"t":"2024-10-29T04:00:00Z","v":1203586,"vw":2.393597},{"c":2.37,"h":2.465,"l":2.36,"n":4189,"o":2.42,"t":"2024-10-30T04:00:00Z","v":705249,"vw":2.411014},{"c":2.3,"h":2.3491,"l":2.245,"n":4666,"o":2.32,"t":"2024-10-31T04:00:00Z","v":923629,"vw":2.283907},{"c":2.32,"h":2.365,"l":2.24,"n":4546,"o":2.29,"t":"2024-11-01T04:00:00Z","v":731914,"vw":2.305379},{"c":2.22,"h":2.31,"l":2.15,"n":7053,"o":2.3,"t":"2024-11-04T05:00:00Z","v":1008672,"vw":2.219318},{"c":2.26,"h":2.31,"l":2.195,"n":6069,"o":2.22,"t":"2024-11-05T05:00:00Z","v":717421,"vw":2.261642},{"c":2.51,"h":2.6,"l":2.32,"n":8419,"o":2.48,"t":"2024-11-06T05:00:00Z","v":1861813,"vw":2.465756},{"c":2.51,"h":2.55,"l":2.412,"n":4261,"o":2.51,"t":"2024-11-07T05:00:00Z","v":715262,"vw":2.484576},{"c":2.56,"h":2.6,"l":2.435,"n":4657,"o":2.51,"t":"2024-11-08T05:00:00Z","v":999955,"vw":2.506582},{"c":2.63,"h":2.745,"l":2.55,"n":6734,"o":2.63,"t":"2024-11-11T05:00:00Z","v":1388391,"vw":2.627283},{"c":2.53,"h":2.61,"l":2.43,"n":7021,"o":2.61,"t":"2024-11-12T05:00:00Z","v":1437115,"vw":2.493226},{"c":1.81,"h":2.16,"l":1.71,"n":15475,"o":2.15,"t":"2024-11-13T05:00:00Z","v":4516564,"vw":1.893324},{"c":1.84,"h":2.06,"l":1.83,"n":11022,"o":2.01,"t":"2024-11-14T05:00:00Z","v":2704556,"vw":1.922627},{"c":1.77,"h":1.85,"l":1.64,"n":6131,"o":1.83,"t":"2024-11-15T05:00:00Z","v":2359348,"vw":1.718786},{"c":1.89,"h":1.92,"l":1.76,"n":4648,"o":1.78,"t":"2024-11-18T05:00:00Z","v":1114019,"vw":1.869058},{"c":1.99,"h":1.99,"l":1.76,"n":6876,"o":1.83,"t":"2024-11-19T05:00:00Z","v":1772085,"vw":1.897146},{"c":1.97,"h":1.99,"l":1.9107,"n":4959,"o":1.99,"t":"2024-11-20T05:00:00Z","v":836863,"vw":1.950569},{"c":1.89,"h":1.995,"l":1.885,"n":4988,"o":1.99,"t":"2024-11-21T05:00:00Z","v":862833,"vw":1.927051},{"c":1.9,"h":1.925,"l":1.81,"n":3709,"o":1.89,"t":"2024-11-22T05:00:00Z","v":938444,"vw":1.86681},{"c":1.98,"h":2.055,"l":1.91,"n":3956,"o":1.91,"t":"2024-11-25T05:00:00Z","v":802935,"vw":1.995568},{"c":1.89,"h":2,"l":1.85,"n":4141,"o":1.99,"t":"2024-11-26T05:00:00Z","v":719286,"vw":1.895702},{"c":1.93,"h":1.99,"l":1.86,"n":4236,"o":1.91,"t":"2024-11-27T05:00:00Z","v":635789,"vw":1.924696},{"c":1.98,"h":1.9988,"l":1.93,"n":2561,"o":1.94,"t":"2024-11-29T05:00:00Z","v":292392,"vw":1.966785},{"c":1.97,"h":2.01,"l":1.92,"n":4084,"o":1.97,"t":"2024-12-02T05:00:00Z","v":692614,"vw":1.961457},{"c":1.9,"h":2.005,"l":1.89,"n":4019,"o":1.93,"t":"2024-12-03T05:00:00Z","v":596148,"vw":1.918913},{"c":2.06,"h":2.17,"l":1.895,"n":5590,"o":1.9,"t":"2024-12-04T05:00:00Z","v":1563542,"vw":2.075868},{"c":1.97,"h":2.11,"l":1.96,"n":4099,"o":2.08,"t":"2024-12-05T05:00:00Z","v":787853,"vw":1.996474},{"c":1.93,"h":1.985,"l":1.86,"n":5141,"o":1.98,"t":"2024-12-06T05:00:00Z","v":1165279,"vw":1.92105},{"c":2.01,"h":2.07,"l":1.95,"n":4611,"o":1.95,"t":"2024-12-09T05:00:00Z","v":733703,"vw":2.023808},{"c":1.89,"h":2.01,"l":1.87,"n":3943,"o":2.01,"t":"2024-12-10T05:00:00Z","v":852987,"vw":1.912376},{"c":1.86,"h":1.91,"l":1.81,"n":4480,"o":1.88,"t":"2024-12-11T05:00:00Z","v":833794,"vw":1.868692},{"c":1.81,"h":1.905,"l":1.81,"n":4710,"o":1.85,"t":"2024-12-12T05:00:00Z","v":950615,"vw":1.853256},{"c":1.86,"h":1.87,"l":1.75,"n":4182,"o":1.8,"t":"2024-12-13T05:00:00Z","v":926610,"vw":1.804276},{"c":1.82,"h":1.905,"l":1.81,"n":3748,"o":1.86,"t":"2024-12-16T05:00:00Z","v":1221285,"vw":1.856922},{"c":1.74,"h":1.835,"l":1.725,"n":3744,"o":1.81,"t":"2024-12-17T05:00:00Z","v":980649,"vw":1.764737},{"c":1.58,"h":1.775,"l":1.57,"n":5402,"o":1.75,"t":"2024-12-18T05:00:00Z","v":1215787,"vw":1.651214},{"c":1.61,"h":1.66,"l":1.54,"n":6609,"o":1.66,"t":"2024-12-19T05:00:00Z","v":1803254,"vw":1.5909},{"c":1.61,"h":1.68,"l":1.54,"n":5195,"o":1.58,"t":"2024-12-20T05:00:00Z","v":1268233,"vw":1.620432},{"c":1.59,"h":1.65,"l":1.58,"n":3081,"o":1.62,"t":"2024-12-23T05:00:00Z","v":780402,"vw":1.610763},{"c":1.62,"h":1.65,"l":1.55,"n":2090,"o":1.58,"t":"2024-12-24T05:00:00Z","v":528419,"vw":1.6103},{"c":1.67,"h":1.71,"l":1.6,"n":3095,"o":1.6,"t":"2024-12-26T05:00:00Z","v":668531,"vw":1.673373},{"c":1.7,"h":1.72,"l":1.625,"n":5449,"o":1.67,"t":"2024-12-27T05:00:00Z","v":1136939,"vw":1.67323},{"c":1.62,"h":1.675,"l":1.6,"n":5002,"o":1.64,"t":"2024-12-30T05:00:00Z","v":1384614,"vw":1.628961},{"c":1.64,"h":1.67,"l":1.595,"n":6940,"o":1.61,"t":"2024-12-31T05:00:00Z","v":1812482,"vw":1.636869},{"c":1.73,"h":1.805,"l":1.645,"n":7609,"o":1.7,"t":"2025-01-02T05:00:00Z","v":2124497,"vw":1.736139},{"c":1.78,"h":1.8,"l":1.69,"n":5945,"o":1.7,"t":"2025-01-03T05:00:00Z","v":1324254,"vw":1.748251},{"c":1.81,"h":1.895,"l":1.78,"n":7243,"o":1.81,"t":"2025-01-06T05:00:00Z","v":1795920,"vw":1.835692},{"c":1.74,"h":1.835,"l":1.73,"n":6650,"o":1.82,"t":"2025-01-07T05:00:00Z","v":1441932,"vw":1.781374},{"c":1.63,"h":1.72,"l":1.625,"n":6859,"o":1.7,"t":"2025-01-08T05:00:00Z","v":1629323,"vw":1.666603},{"c":1.6,"h":1.65,"l":1.57,"n":4960,"o":1.65,"t":"2025-01-10T05:00:00Z","v":1558119,"vw":1.602787},{"c":1.44,"h":1.57,"l":1.44,"n":5221,"o":1.57,"t":"2025-01-13T05:00:00Z","v":1351367,"vw":1.496273},{"c":1.46,"h":1.53,"l":1.44,"n":3074,"o":1.48,"t":"2025-01-14T05:00:00Z","v":688332,"vw":1.471542},{"c":1.56,"h":1.5887,"l":1.47,"n":5394,"o":1.54,"t":"2025-01-15T05:00:00Z","v":1761329,"vw":1.528991},{"c":1.61,"h":1.63,"l":1.56,"n":6245,"o":1.57,"t":"2025-01-16T05:00:00Z","v":1136935,"vw":1.598291},{"c":1.61,"h":1.67,"l":1.59,"n":3485,"o":1.65,"t":"2025-01-17T05:00:00Z","v":812582,"vw":1.617649},{"c":1.56,"h":1.6292,"l":1.53,"n":3233,"o":1.62,"t":"2025-01-21T05:00:00Z","v":890163,"vw":1.560061},{"c":1.51,"h":1.58,"l":1.5,"n":2573,"o":1.56,"t":"2025-01-22T05:00:00Z","v":627332,"vw":1.536914},{"c":1.53,"h":1.56,"l":1.5,"n":3714,"o":1.5,"t":"2025-01-23T05:00:00Z","v":774937,"vw":1.530803},{"c":1.46,"h":1.57,"l":1.45,"n":3372,"o":1.52,"t":"2025-01-24T05:00:00Z","v":787375,"vw":1.491541},{"c":1.3,"h":1.44,"l":1.26,"n":4207,"o":1.44,"t":"2025-01-27T05:00:00Z","v":1418238,"vw":1.324126},{"c":1.31,"h":1.35,"l":1.26,"n":2549,"o":1.33,"t":"2025-01-28T05:00:00Z","v":674055,"vw":1.308868},{"c":1.24,"h":1.338,"l":1.24,"n":3770,"o":1.31,"t":"2025-01-29T05:00:00Z","v":943619,"vw":1.275739},{"c":1.35,"h":1.41,"l":1.27,"n":3513,"o":1.32,"t":"2025-01-30T05:00:00Z","v":1082178,"vw":1.343447},{"c":1.36,"h":1.43,"l":1.35,"n":3676,"o":1.35,"t":"2025-01-31T05:00:00Z","v":647700,"vw":1.381997},{"c":1.34,"h":1.39,"l":1.27,"n":3557,"o":1.27,"t":"2025-02-03T05:00:00Z","v":657659,"vw":1.35},{"c":1.39,"h":1.39,"l":1.31,"n":3253,"o":1.34,"t":"2025-02-04T05:00:00Z","v":467213,"vw":1.348447},{"c":1.44,"h":1.5,"l":1.37,"n":4294,"o":1.4,"t":"2025-02-05T05:00:00Z","v":1012345,"vw":1.439736},{"c":1.46,"h":1.53,"l":1.45,"n":3861,"o":1.49,"t":"2025-02-06T05:00:00Z","v":817628,"vw":1.489876},{"c":1.4,"h":1.47,"l":1.375,"n":2654,"o":1.47,"t":"2025-02-07T05:00:00Z","v":556151,"vw":1.399474},{"c":1.39,"h":1.42,"l":1.35,"n":2377,"o":1.42,"t":"2025-02-10T05:00:00Z","v":503522,"vw":1.387606},{"c":1.36,"h":1.4,"l":1.35,"n":1886,"o":1.37,"t":"2025-02-11T05:00:00Z","v":458402,"vw":1.374017},{"c":1.39,"h":1.395,"l":1.3,"n":3302,"o":1.32,"t":"2025-02-12T05:00:00Z","v":648440,"vw":1.35072},{"c":1.43,"h":1.44,"l":1.36,"n":2780,"o":1.4,"t":"2025-02-13T05:00:00Z","v":788512,"vw":1.402142},{"c":1.29,"h":1.45,"l":1.28,"n":2994,"o":1.45,"t":"2025-02-14T05:00:00Z","v":1016359,"vw":1.333291},{"c":1.31,"h":1.34,"l":1.28,"n":3111,"o":1.33,"t":"2025-02-18T05:00:00Z","v":679979,"vw":1.308402},{"c":1.28,"h":1.32,"l":1.26,"n":2223,"o":1.3,"t":"2025-02-19T05:00:00Z","v":669183,"vw":1.293548},{"c":1.2,"h":1.3,"l":1.15,"n":5475,"o":1.3,"t":"2025-02-20T05:00:00Z","v":1702947,"vw":1.207185},{"c":1.15,"h":1.21,"l":1.14,"n":3721,"o":1.19,"t":"2025-02-21T05:00:00Z","v":665590,"vw":1.161895},{"c":1.09,"h":1.15,"l":1.06,"n":3307,"o":1.15,"t":"2025-02-24T05:00:00Z","v":988432,"vw":1.095365},{"c":1.09,"h":1.11,"l":1.0213,"n":4051,"o":1.1,"t":"2025-02-25T05:00:00Z","v":877314,"vw":1.066585},{"c":1.1,"h":1.11,"l":1.055,"n":3475,"o":1.1,"t":"2025-02-26T05:00:00Z","v":703383,"vw":1.073764},{"c":1.07,"h":1.15,"l":1.07,"n":3894,"o":1.1,"t":"2025-02-27T05:00:00Z","v":882212,"vw":1.110864},{"c":1.08,"h":1.12,"l":1.03,"n":6082,"o":1.07,"t":"2025-02-28T05:00:00Z","v":1129963,"vw":1.079622},{"c":1.03,"h":1.0978,"l":1,"n":3934,"o":1.09,"t":"2025-03-03T05:00:00Z","v":962486,"vw":1.04209},{"c":1,"h":1.04,"l":0.97,"n":4907,"o":1.03,"t":"2025-03-04T05:00:00Z","v":1161163,"vw":1.002844},{"c":1.05,"h":1.065,"l":1,"n":3478,"o":1.02,"t":"2025-03-05T05:00:00Z","v":661519,"vw":1.034631},{"c":1.02,"h":1.06,"l":1.01,"n":3365,"o":1.05,"t":"2025-03-06T05:00:00Z","v":706122,"vw":1.028498},{"c":1.09,"h":1.1,"l":1.01,"n":3358,"o":1.02,"t":"2025-03-07T05:00:00Z","v":981444,"vw":1.060638},{"c":1,"h":1.0799,"l":1,"n":3464,"o":1.07,"t":"2025-03-10T04:00:00Z","v":847750,"vw":1.025638},{"c":0.99,"h":1.03,"l":0.9562,"n":3825,"o":1.03,"t":"2025-03-11T04:00:00Z","v":986237,"vw":0.984315},{"c":1.02,"h":1.03,"l":0.9719,"n":2351,"o":1.01,"t":"2025-03-12T04:00:00Z","v":567734,"vw":1.000808},{"c":0.9632,"h":1.04,"l":0.9504,"n":2394,"o":1.04,"t":"2025-03-13T04:00:00Z","v":529327,"vw":0.980648},{"c":0.97,"h":0.9954,"l":0.96,"n":2653,"o":0.99,"t":"2025-03-14T04:00:00Z","v":479618,"vw":0.977247},{"c":0.95,"h":1.004,"l":0.91,"n":4148,"o":1,"t":"2025-03-17T04:00:00Z","v":1240853,"vw":0.942121},{"c":0.87,"h":0.9898,"l":0.82,"n":3799,"o":0.96,"t":"2025-03-18T04:00:00Z","v":1571164,"vw":0.861759},{"c":0.9,"h":0.9222,"l":0.8182,"n":3687,"o":0.8182,"t":"2025-03-19T04:00:00Z","v":913026,"vw":0.887325},{"c":0.9029,"h":0.95,"l":0.8652,"n":2287,"o":0.8822,"t":"2025-03-20T04:00:00Z","v":718033,"vw":0.918142},{"c":0.8762,"h":0.9111,"l":0.86,"n":1754,"o":0.89,"t":"2025-03-21T04:00:00Z","v":731210,"vw":0.882213},{"c":0.9119,"h":0.9157,"l":0.88,"n":1809,"o":0.88,"t":"2025-03-24T04:00:00Z","v":484871,"vw":0.898889},{"c":0.8615,"h":0.9416,"l":0.86,"n":1610,"o":0.93,"t":"2025-03-25T04:00:00Z","v":316554,"vw":0.890717},{"c":0.8005,"h":0.85,"l":0.781,"n":3969,"o":0.8315,"t":"2025-03-26T04:00:00Z","v":988431,"vw":0.803761},{"c":0.74,"h":0.836,"l":0.73,"n":4257,"o":0.836,"t":"2025-03-27T04:00:00Z","v":1591605,"vw":0.758999},{"c":0.709,"h":0.759,"l":0.6787,"n":4053,"o":0.74,"t":"2025-03-28T04:00:00Z","v":1252733,"vw":0.713348},{"c":0.6724,"h":0.6998,"l":0.6409,"n":3940,"o":0.6913,"t":"2025-03-31T04:00:00Z","v":1082567,"vw":0.668785},{"c":0.4577,"h":0.73,"l":0.45,"n":9743,"o":0.7033,"t":"2025-04-01T04:00:00Z","v":4584748,"vw":0.527432},{"c":0.4874,"h":0.5748,"l":0.4754,"n":9273,"o":0.4774,"t":"2025-04-02T04:00:00Z","v":3644723,"vw":0.50823},{"c":0.4013,"h":0.494,"l":0.4,"n":7886,"o":0.48,"t":"2025-04-03T04:00:00Z","v":3030881,"vw":0.427433},{"c":0.3288,"h":0.3947,"l":0.3117,"n":9958,"o":0.38,"t":"2025-04-04T04:00:00Z","v":3652482,"vw":0.339981},{"c":0.357,"h":0.3983,"l":0.325,"n":5920,"o":0.3288,"t":"2025-04-07T04:00:00Z","v":2547852,"vw":0.358909},{"c":0.3139,"h":0.3781,"l":0.312,"n":3679,"o":0.3701,"t":"2025-04-08T04:00:00Z","v":1704758,"vw":0.341028},{"c":0.3293,"h":0.3349,"l":0.31,"n":4531,"o":0.3349,"t":"2025-04-09T04:00:00Z","v":1630112,"vw":0.318286},{"c":0.31,"h":0.3575,"l":0.3,"n":3540,"o":0.3575,"t":"2025-04-10T04:00:00Z","v":1405000,"vw":0.320249},{"c":0.2985,"h":0.3088,"l":0.2395,"n":4630,"o":0.3,"t":"2025-04-11T04:00:00Z","v":2784561,"vw":0.265025},{"c":0.4131,"h":0.45,"l":0.3051,"n":9211,"o":0.3204,"t":"2025-04-14T04:00:00Z","v":6473135,"vw":0.395913},{"c":0.3557,"h":0.4325,"l":0.35,"n":4248,"o":0.42,"t":"2025-04-15T04:00:00Z","v":2899059,"vw":0.374822},{"c":0.3411,"h":0.3545,"l":0.3385,"n":1708,"o":0.3522,"t":"2025-04-16T04:00:00Z","v":839616,"vw":0.344989},{"c":0.3342,"h":0.3405,"l":0.3154,"n":1848,"o":0.3311,"t":"2025-04-17T04:00:00Z","v":965826,"vw":0.328662},{"c":0.2632,"h":0.3261,"l":0.2241,"n":6082,"o":0.3199,"t":"2025-04-21T04:00:00Z","v":2940365,"vw":0.267707},{"c":0.2833,"h":0.2857,"l":0.2443,"n":6603,"o":0.2485,"t":"2025-04-22T04:00:00Z","v":3100816,"vw":0.260228},{"c":0.3221,"h":0.3761,"l":0.307,"n":4649,"o":0.308,"t":"2025-04-23T04:00:00Z","v":2826626,"vw":0.336202},{"c":0.4186,"h":0.4232,"l":0.3285,"n":4177,"o":0.3328,"t":"2025-04-24T04:00:00Z","v":2447184,"vw":0.377775},{"c":0.3906,"h":0.461,"l":0.38,"n":4473,"o":0.45,"t":"2025-04-25T04:00:00Z","v":1948900,"vw":0.401628},{"c":0.4182,"h":0.44,"l":0.39,"n":3190,"o":0.3952,"t":"2025-04-28T04:00:00Z","v":942436,"vw":0.416068},{"c":0.429,"h":0.459,"l":0.4085,"n":3536,"o":0.4269,"t":"2025-04-29T04:00:00Z","v":1570833,"vw":0.428874},{"c":0.451,"h":0.4536,"l":0.3858,"n":2021,"o":0.4342,"t":"2025-04-30T04:00:00Z","v":970666,"vw":0.424233},{"c":0.4607,"h":0.4722,"l":0.4313,"n":2790,"o":0.45,"t":"2025-05-01T04:00:00Z","v":1411363,"vw":0.464552},{"c":0.4642,"h":0.4888,"l":0.4415,"n":2447,"o":0.485,"t":"2025-05-02T04:00:00Z","v":944913,"vw":0.466562},{"c":0.4442,"h":0.4775,"l":0.4355,"n":2560,"o":0.4595,"t":"2025-05-05T04:00:00Z","v":848919,"vw":0.450702},{"c":0.4399,"h":0.5499,"l":0.42,"n":5216,"o":0.44,"t":"2025-05-06T04:00:00Z","v":2813553,"vw":0.453895},{"c":0.4154,"h":0.4475,"l":0.4052,"n":1957,"o":0.43,"t":"2025-05-07T04:00:00Z","v":888781,"vw":0.417793},{"c":0.4643,"h":0.4674,"l":0.411,"n":2549,"o":0.4152,"t":"2025-05-08T04:00:00Z","v":1281815,"vw":0.43774},{"c":0.498,"h":0.51,"l":0.45,"n":2831,"o":0.46,"t":"2025-05-09T04:00:00Z","v":1985093,"vw":0.488217},{"c":0.6481,"h":0.68,"l":0.52,"n":12397,"o":0.54,"t":"2025-05-12T04:00:00Z","v":7127204,"vw":0.608013},{"c":0.9469,"h":0.9469,"l":0.6,"n":10944,"o":0.657,"t":"2025-05-13T04:00:00Z","v":7804105,"vw":0.811161},{"c":0.83,"h":0.9422,"l":0.7035,"n":5833,"o":0.94,"t":"2025-05-14T04:00:00Z","v":2132236,"vw":0.84085},{"c":0.8381,"h":0.8484,"l":0.7635,"n":3243,"o":0.8,"t":"2025-05-15T04:00:00Z","v":1395417,"vw":0.799685},{"c":0.7904,"h":0.87,"l":0.79,"n":3129,"o":0.87,"t":"2025-05-16T04:00:00Z","v":1306332,"vw":0.808881},{"c":0.8165,"h":0.87,"l":0.7555,"n":2112,"o":0.7555,"t":"2025-05-19T04:00:00Z","v":859528,"vw":0.817206},{"c":0.8125,"h":0.8402,"l":0.7832,"n":1478,"o":0.84,"t":"2025-05-20T04:00:00Z","v":444029,"vw":0.81144},{"c":0.7355,"h":0.8399,"l":0.7269,"n":1930,"o":0.8399,"t":"2025-05-21T04:00:00Z","v":815668,"vw":0.777693},{"c":0.69,"h":0.7486,"l":0.68,"n":1941,"o":0.7251,"t":"2025-05-22T04:00:00Z","v":878626,"vw":0.703639},{"c":0.65,"h":0.7238,"l":0.6245,"n":1623,"o":0.705,"t":"2025-05-23T04:00:00Z","v":902514,"vw":0.648283},{"c":0.7899,"h":0.7957,"l":0.67,"n":1922,"o":0.67,"t":"2025-05-27T04:00:00Z","v":1084883,"vw":0.752977},{"c":0.7442,"h":0.7832,"l":0.7347,"n":1156,"o":0.7832,"t":"2025-05-28T04:00:00Z","v":461644,"vw":0.752485},{"c":0.7262,"h":0.7943,"l":0.715,"n":1407,"o":0.76,"t":"2025-05-29T04:00:00Z","v":502352,"vw":0.754493},{"c":0.6982,"h":0.73,"l":0.6832,"n":1112,"o":0.7102,"t":"2025-05-30T04:00:00Z","v":578365,"vw":0.700107},{"c":0.7948,"h":0.8,"l":0.7033,"n":1741,"o":0.7341,"t":"2025-06-02T04:00:00Z","v":853315,"vw":0.747772},{"c":0.84,"h":0.99,"l":0.82,"n":4477,"o":0.82,"t":"2025-06-03T04:00:00Z","v":2871485,"vw":0.902789},{"c":0.8089,"h":0.909,"l":0.76,"n":2125,"o":0.9,"t":"2025-06-04T04:00:00Z","v":1395430,"vw":0.797919},{"c":1.35,"h":1.7794,"l":1.03,"n":101978,"o":1.04,"t":"2025-06-05T04:00:00Z","v":48744659,"vw":1.35275},{"c":1.26,"h":1.445,"l":1.215,"n":10938,"o":1.35,"t":"2025-06-06T04:00:00Z","v":4290696,"vw":1.321901},{"c":1.17,"h":1.23,"l":1.12,"n":5750,"o":1.17,"t":"2025-06-09T04:00:00Z","v":2174095,"vw":1.173079},{"c":1.32,"h":1.375,"l":1.12,"n":4653,"o":1.17,"t":"2025-06-10T04:00:00Z","v":2454679,"vw":1.283112},{"c":1.22,"h":1.3697,"l":1.19,"n":6418,"o":1.24,"t":"2025-06-11T04:00:00Z","v":1967986,"vw":1.258793},{"c":1.12,"h":1.24,"l":1.06,"n":5142,"o":1.21,"t":"2025-06-12T04:00:00Z","v":2835659,"vw":1.120036},{"c":1.07,"h":1.15,"l":1.05,"n":2429,"o":1.09,"t":"2025-06-13T04:00:00Z","v":870795,"vw":1.095795},{"c":1.05,"h":1.1298,"l":1.04,"n":3108,"o":1.08,"t":"2025-06-16T04:00:00Z","v":1253837,"vw":1.071729},{"c":0.9749,"h":1.06,"l":0.9749,"n":3980,"o":1.04,"t":"2025-06-17T04:00:00Z","v":1552581,"vw":0.997476},{"c":0.9428,"h":1.0396,"l":0.9428,"n":1953,"o":0.986,"t":"2025-06-18T04:00:00Z","v":622312,"vw":0.986285},{"c":0.9722,"h":1.03,"l":0.94,"n":1555,"o":0.94,"t":"2025-06-20T04:00:00Z","v":802196,"vw":0.987598},{"c":0.9388,"h":0.9875,"l":0.92,"n":1779,"o":0.9541,"t":"2025-06-23T04:00:00Z","v":728455,"vw":0.948672},{"c":0.95,"h":1.01,"l":0.931,"n":2533,"o":0.95,"t":"2025-06-24T04:00:00Z","v":1020756,"vw":0.970774},{"c":0.96,"h":0.986,"l":0.94,"n":1823,"o":0.96,"t":"2025-06-25T04:00:00Z","v":486621,"vw":0.966644},{"c":1.04,"h":1.06,"l":0.9301,"n":2913,"o":0.96,"t":"2025-06-26T04:00:00Z","v":1019424,"vw":1.018512},{"c":0.9682,"h":1.1,"l":0.9682,"n":1469,"o":1.06,"t":"2025-06-27T04:00:00Z","v":651077,"vw":1.004894},{"c":0.9621,"h":0.99,"l":0.93,"n":1495,"o":0.96,"t":"2025-06-30T04:00:00Z","v":663189,"vw":0.960473},{"c":0.95,"h":0.9961,"l":0.9317,"n":2283,"o":0.95,"t":"2025-07-01T04:00:00Z","v":594210,"vw":0.959486},{"c":1.01,"h":1.025,"l":0.9503,"n":1380,"o":0.96,"t":"2025-07-02T04:00:00Z","v":446216,"vw":1.003112},{"c":1.03,"h":1.0599,"l":1.0146,"n":1216,"o":1.04,"t":"2025-07-03T04:00:00Z","v":409417,"vw":1.04008},{"c":0.9905,"h":1.0491,"l":0.9851,"n":2140,"o":1.03,"t":"2025-07-07T04:00:00Z","v":942995,"vw":1.010655},{"c":1.06,"h":1.1,"l":1,"n":4009,"o":1,"t":"2025-07-08T04:00:00Z","v":2134930,"vw":1.069566},{"c":1.05,"h":1.0752,"l":1.02,"n":1783,"o":1.06,"t":"2025-07-09T04:00:00Z","v":829992,"vw":1.05341},{"c":1.05,"h":1.07,"l":1.04,"n":2031,"o":1.06,"t":"2025-07-10T04:00:00Z","v":885461,"vw":1.054678},{"c":1.05,"h":1.095,"l":1.02,"n":1443,"o":1.04,"t":"2025-07-11T04:00:00Z","v":715649,"vw":1.048586},{"c":1.03,"h":1.08,"l":1.02,"n":1500,"o":1.03,"t":"2025-07-14T04:00:00Z","v":869610,"vw":1.036404},{"c":0.9902,"h":1.0406,"l":0.9902,"n":1985,"o":1.03,"t":"2025-07-15T04:00:00Z","v":1059942,"vw":1.008904},{"c":1.05,"h":1.06,"l":0.9903,"n":1591,"o":0.9905,"t":"2025-07-16T04:00:00Z","v":631983,"vw":1.036055},{"c":1.03,"h":1.07,"l":1.03,"n":1699,"o":1.04,"t":"2025-07-17T04:00:00Z","v":607898,"vw":1.048808},{"c":1.04,"h":1.08,"l":1.03,"n":2207,"o":1.08,"t":"2025-07-18T04:00:00Z","v":982631,"vw":1.046255},{"c":1.04,"h":1.1099,"l":1.04,"n":2443,"o":1.06,"t":"2025-07-21T04:00:00Z","v":1005429,"vw":1.06669},{"c":1.03,"h":1.04,"l":0.9712,"n":3085,"o":1.04,"t":"2025-07-22T04:00:00Z","v":1657041,"vw":0.995052},{"c":1.07,"h":1.1,"l":1.02,"n":2346,"o":1.04,"t":"2025-07-23T04:00:00Z","v":1007859,"vw":1.059645},{"c":1.05,"h":1.09,"l":1.0301,"n":1346,"o":1.04,"t":"2025-07-24T04:00:00Z","v":656751,"vw":1.056274},{"c":1.04,"h":1.05,"l":1.005,"n":2109,"o":1.05,"t":"2025-07-25T04:00:00Z","v":549089,"vw":1.025868},{"c":1.04,"h":1.05,"l":1.015,"n":898,"o":1.04,"t":"2025-07-28T04:00:00Z","v":491251,"vw":1.035116},{"c":0.97,"h":1.06,"l":0.97,"n":1925,"o":1.06,"t":"2025-07-29T04:00:00Z","v":1345109,"vw":0.991833},{"c":0.8842,"h":0.9837,"l":0.8725,"n":1898,"o":0.97,"t":"2025-07-30T04:00:00Z","v":1124619,"vw":0.920464},{"c":0.9706,"h":1.01,"l":0.9106,"n":1566,"o":0.9266,"t":"2025-07-31T04:00:00Z","v":786564,"vw":0.967781},{"c":0.9328,"h":0.963,"l":0.9008,"n":1860,"o":0.95,"t":"2025-08-01T04:00:00Z","v":938218,"vw":0.930619},{"c":1.14,"h":1.2,"l":0.93,"n":4109,"o":0.96,"t":"2025-08-04T04:00:00Z","v":2495013,"vw":1.075477},{"c":1.21,"h":1.25,"l":1.1,"n":4743,"o":1.14,"t":"2025-08-05T04:00:00Z","v":1457837,"vw":1.172918},{"c":1.21,"h":1.25,"l":1.14,"n":2815,"o":1.22,"t":"2025-08-06T04:00:00Z","v":1285937,"vw":1.181478},{"c":1.31,"h":1.44,"l":1.22,"n":5466,"o":1.22,"t":"2025-08-07T04:00:00Z","v":2494180,"vw":1.328962},{"c":1.32,"h":1.44,"l":1.27,"n":4419,"o":1.34,"t":"2025-08-08T04:00:00Z","v":2029994,"vw":1.3588},{"c":1.27,"h":1.32,"l":1.22,"n":4018,"o":1.31,"t":"2025-08-11T04:00:00Z","v":1880026,"vw":1.262675},{"c":1.47,"h":1.5,"l":1.1709,"n":8297,"o":1.3,"t":"2025-08-12T04:00:00Z","v":3712593,"vw":1.330763},{"c":1.55,"h":1.58,"l":1.41,"n":5313,"o":1.52,"t":"2025-08-13T04:00:00Z","v":2761540,"vw":1.507284},{"c":1.68,"h":1.81,"l":1.45,"n":8841,"o":1.48,"t":"2025-08-14T04:00:00Z","v":3356749,"vw":1.703912},{"c":1.56,"h":1.725,"l":1.5116,"n":3313,"o":1.71,"t":"2025-08-15T04:00:00Z","v":1391718,"vw":1.592796},{"c":1.51,"h":1.59,"l":1.44,"n":2997,"o":1.56,"t":"2025-08-18T04:00:00Z","v":1159718,"vw":1.518006},{"c":1.46,"h":1.63,"l":1.45,"n":7281,"o":1.55,"t":"2025-08-19T04:00:00Z","v":2085533,"vw":1.539036},{"c":1.48,"h":1.509,"l":1.4,"n":4546,"o":1.48,"t":"2025-08-20T04:00:00Z","v":1492605,"vw":1.460162},{"c":1.6,"h":1.62,"l":1.46,"n":2289,"o":1.47,"t":"2025-08-21T04:00:00Z","v":727250,"vw":1.525239},{"c":1.72,"h":1.755,"l":1.6163,"n":3754,"o":1.62,"t":"2025-08-22T04:00:00Z","v":1672555,"vw":1.689812},{"c":1.76,"h":1.83,"l":1.65,"n":4829,"o":1.7,"t":"2025-08-25T04:00:00Z","v":1295072,"vw":1.748954},{"c":1.71,"h":1.78,"l":1.68,"n":3785,"o":1.76,"t":"2025-08-26T04:00:00Z","v":713620,"vw":1.712172},{"c":1.84,"h":1.87,"l":1.74,"n":9998,"o":1.78,"t":"2025-08-27T04:00:00Z","v":2778941,"vw":1.816989},{"c":2.05,"h":2.09,"l":1.82,"n":8733,"o":1.91,"t":"2025-08-28T04:00:00Z","v":3473180,"vw":1.968735},{"c":2.23,"h":2.43,"l":2.1066,"n":20133,"o":2.12,"t":"2025-08-29T04:00:00Z","v":5758738,"vw":2.279029},{"c":2.42,"h":2.44,"l":2.09,"n":9507,"o":2.15,"t":"2025-09-02T04:00:00Z","v":2791813,"vw":2.253625},{"c":2.54,"h":2.62,"l":2.47,"n":9695,"o":2.52,"t":"2025-09-03T04:00:00Z","v":2880948,"vw":2.544495},{"c":2.19,"h":2.55,"l":1.99,"n":18488,"o":2.55,"t":"2025-09-04T04:00:00Z","v":5245478,"vw":2.23302},{"c":2.13,"h":2.2901,"l":2.1228,"n":7339,"o":2.25,"t":"2025-09-05T04:00:00Z","v":1715492,"vw":2.178368},{"c":2.16,"h":2.305,"l":2.14,"n":8491,"o":2.17,"t":"2025-09-08T04:00:00Z","v":2171282,"vw":2.207724},{"c":2.01,"h":2.18,"l":1.97,"n":8971,"o":2.16,"t":"2025-09-09T04:00:00Z","v":2539136,"vw":2.037453},{"c":2.63,"h":2.7,"l":2.15,"n":22314,"o":2.18,"t":"2025-09-10T04:00:00Z","v":6414284,"vw":2.527275},{"c":2.47,"h":2.739,"l":2.38,"n":15816,"o":2.63,"t":"2025-09-11T04:00:00Z","v":4300950,"vw":2.486092},{"c":2.78,"h":2.88,"l":2.44,"n":16518,"o":2.48,"t":"2025-09-12T04:00:00Z","v":4116186,"vw":2.741005},{"c":2.95,"h":3.04,"l":2.7301,"n":17270,"o":2.8,"t":"2025-09-15T04:00:00Z","v":4143211,"vw":2.896793},{"c":3.2,"h":3.34,"l":2.91,"n":21214,"o":3,"t":"2025-09-16T04:00:00Z","v":4555873,"vw":3.193692},{"c":3.08,"h":3.245,"l":3.03,"n":13633,"o":3.18,"t":"2025-09-17T04:00:00Z","v":2706607,"vw":3.120954},{"c":3.52,"h":3.55,"l":3.1,"n":21082,"o":3.19,"t":"2025-09-18T04:00:00Z","v":5221143,"vw":3.407441},{"c":3.27,"h":3.5,"l":3.17,"n":18039,"o":3.5,"t":"2025-09-19T04:00:00Z","v":9407677,"vw":3.279254},{"c":3.41,"h":3.55,"l":3.02,"n":13840,"o":3.21,"t":"2025-09-22T04:00:00Z","v":2626431,"vw":3.288298},{"c":3.23,"h":3.54,"l":3.12,"n":9134,"o":3.53,"t":"2025-09-23T04:00:00Z","v":1461941,"vw":3.258432},{"c":3.1,"h":3.34,"l":3.06,"n":9112,"o":3.23,"t":"2025-09-24T04:00:00Z","v":1544994,"vw":3.146277},{"c":2.77,"h":2.99,"l":2.76,"n":11135,"o":2.99,"t":"2025-09-25T04:00:00Z","v":2424214,"vw":2.833935},{"c":2.88,"h":2.95,"l":2.64,"n":12597,"o":2.85,"t":"2025-09-26T04:00:00Z","v":2247917,"vw":2.813348},{"c":3.18,"h":3.31,"l":2.91,"n":13506,"o":2.97,"t":"2025-09-29T04:00:00Z","v":3111535,"vw":3.140626},{"c":2.9,"h":3.24,"l":2.84,"n":9604,"o":3.17,"t":"2025-09-30T04:00:00Z","v":2273615,"vw":2.957412},{"c":2.74,"h":2.955,"l":2.7,"n":10902,"o":2.88,"t":"2025-10-01T04:00:00Z","v":2041018,"vw":2.80195},{"c":2.83,"h":2.9199,"l":2.71,"n":9307,"o":2.79,"t":"2025-10-02T04:00:00Z","v":1561491,"vw":2.828116},{"c":2.86,"h":2.96,"l":2.74,"n":12357,"o":2.83,"t":"2025-10-03T04:00:00Z","v":1967873,"vw":2.843063},{"c":3.13,"h":3.47,"l":2.9,"n":17845,"o":2.9,"t":"2025-10-06T04:00:00Z","v":4052422,"vw":3.201574},{"c":3.27,"h":3.27,"l":3.02,"n":10356,"o":3.15,"t":"2025-10-07T04:00:00Z","v":2119153,"vw":3.163735},{"c":3.49,"h":3.505,"l":3.24,"n":9496,"o":3.275,"t":"2025-10-08T04:00:00Z","v":1901727,"vw":3.410039},{"c":3.73,"h":3.7575,"l":3.48,"n":12139,"o":3.48,"t":"2025-10-09T04:00:00Z","v":2170652,"vw":3.644943},{"c":3.23,"h":3.83,"l":3.185,"n":13111,"o":3.77,"t":"2025-10-10T04:00:00Z","v":2542100,"vw":3.419484},{"c":3.55,"h":3.55,"l":3.22,"n":11218,"o":3.42,"t":"2025-10-13T04:00:00Z","v":2123238,"vw":3.43728},{"c":3.75,"h":3.965,"l":3.36,"n":13067,"o":3.4,"t":"2025-10-14T04:00:00Z","v":1979394,"vw":3.727767},{"c":3.79,"h":4.04,"l":3.65,"n":11826,"o":3.9,"t":"2025-10-15T04:00:00Z","v":2152136,"vw":3.840203},{"c":3.61,"h":3.96,"l":3.52,"n":11864,"o":3.84,"t":"2025-10-16T04:00:00Z","v":1852496,"vw":3.691631},{"c":3.36,"h":3.5994,"l":3.155,"n":11146,"o":3.52,"t":"2025-10-17T04:00:00Z","v":1996367,"vw":3.324602},{"c":3.61,"h":3.81,"l":3.501,"n":6542,"o":3.66,"t":"2025-10-20T04:00:00Z","v":1421890,"vw":3.654823},{"c":3.39,"h":3.5482,"l":3.31,"n":7354,"o":3.53,"t":"2025-10-21T04:00:00Z","v":1096758,"vw":3.395956},{"c":3.19,"h":3.37,"l":3.06,"n":11014,"o":3.35,"t":"2025-10-22T04:00:00Z","v":1770157,"vw":3.177841},{"c":3.43,"h":3.475,"l":3.25,"n":7066,"o":3.35,"t":"2025-10-23T04:00:00Z","v":1028492,"vw":3.392205},{"c":3.46,"h":3.63,"l":3.42,"n":9234,"o":3.55,"t":"2025-10-24T04:00:00Z","v":1264886,"vw":3.493953},{"c":3.26,"h":3.59,"l":3.225,"n":6942,"o":3.53,"t":"2025-10-27T04:00:00Z","v":1263184,"vw":3.314037},{"c":3.16,"h":3.31,"l":3.14,"n":7603,"o":3.29,"t":"2025-10-28T04:00:00Z","v":1128945,"vw":3.208137},{"c":3.3,"h":3.415,"l":3.12,"n":10395,"o":3.19,"t":"2025-10-29T04:00:00Z","v":2410811,"vw":3.303476},{"c":3.46,"h":3.55,"l":3.1705,"n":8141,"o":3.25,"t":"2025-10-30T04:00:00Z","v":1435787,"vw":3.403845},{"c":3.61,"h":3.655,"l":3.39,"n":9345,"o":3.49,"t":"2025-10-31T04:00:00Z","v":1510504,"vw":3.550044},{"c":3.92,"h":3.95,"l":3.5101,"n":9286,"o":3.6,"t":"2025-11-03T05:00:00Z","v":1544781,"vw":3.811166},{"c":3.74,"h":4.12,"l":3.63,"n":30914,"o":3.67,"t":"2025-11-04T05:00:00Z","v":5159741,"vw":3.859943},{"c":4.8,"h":5.55,"l":4.74,"n":132743,"o":4.795,"t":"2025-11-05T05:00:00Z","v":29216984,"vw":5.126619},{"c":5.15,"h":5.57,"l":4.83,"n":41880,"o":5.1,"t":"2025-11-06T05:00:00Z","v":19546350,"vw":5.205123},{"c":5.61,"h":5.645,"l":4.65,"n":27104,"o":5.13,"t":"2025-11-07T05:00:00Z","v":6024698,"vw":5.080874},{"c":6.9,"h":7.15,"l":5.86,"n":77078,"o":5.9,"t":"2025-11-10T05:00:00Z","v":15644036,"vw":6.68938},{"c":6.84,"h":7.24,"l":6.615,"n":42815,"o":6.72,"t":"2025-11-11T05:00:00Z","v":7376457,"vw":6.892521},{"c":7,"h":7.77,"l":6.83,"n":36793,"o":7,"t":"2025-11-12T05:00:00Z","v":6881157,"vw":7.169052},{"c":6.5,"h":7.0484,"l":6.37,"n":35977,"o":7.02,"t":"2025-11-13T05:00:00Z","v":5774206,"vw":6.609612},{"c":6.67,"h":6.7799,"l":5.76,"n":30648,"o":5.89,"t":"2025-11-14T05:00:00Z","v":4858257,"vw":6.510832},{"c":6.41,"h":6.75,"l":6.215,"n":23979,"o":6.52,"t":"2025-11-17T05:00:00Z","v":3343052,"vw":6.458533},{"c":6.65,"h":6.84,"l":6.0512,"n":27167,"o":6.25,"t":"2025-11-18T05:00:00Z","v":3963448,"vw":6.617764},{"c":6.58,"h":6.8299,"l":6.36,"n":18440,"o":6.69,"t":"2025-11-19T05:00:00Z","v":2358000,"vw":6.587547},{"c":6.08,"h":7.55,"l":6.01,"n":36834,"o":6.9,"t":"2025-11-20T05:00:00Z","v":6075056,"vw":6.761346},{"c":5.8,"h":5.99,"l":5.31,"n":25566,"o":5.93,"t":"2025-11-21T05:00:00Z","v":4146339,"vw":5.686503},{"c":5.87,"h":6.21,"l":5.73,"n":16537,"o":5.73,"t":"2025-11-24T05:00:00Z","v":3164270,"vw":5.973022},{"c":5.89,"h":5.9,"l":5.35,"n":16280,"o":5.78,"t":"2025-11-25T05:00:00Z","v":2493013,"vw":5.701762},{"c":6.26,"h":6.4,"l":5.7301,"n":17147,"o":6.01,"t":"2025-11-26T05:00:00Z","v":3024201,"vw":6.138996},{"c":6.25,"h":6.39,"l":6.15,"n":9489,"o":6.34,"t":"2025-11-28T05:00:00Z","v":1188959,"vw":6.234958},{"c":6.12,"h":6.15,"l":5.66,"n":17564,"o":6.03,"t":"2025-12-01T05:00:00Z","v":2776660,"vw":5.912064},{"c":6.25,"h":6.52,"l":6,"n":26072,"o":6.23,"t":"2025-12-02T05:00:00Z","v":4185271,"vw":6.261635},{"c":6.43,"h":6.59,"l":6.07,"n":20796,"o":6.32,"t":"2025-12-03T05:00:00Z","v":3139249,"vw":6.333208},{"c":6.75,"h":6.919,"l":6.37,"n":23521,"o":6.43,"t":"2025-12-04T05:00:00Z","v":3948369,"vw":6.719476},{"c":5.68,"h":6.77,"l":5.67,"n":26078,"o":6.69,"t":"2025-12-05T05:00:00Z","v":4434387,"vw":6.130589},{"c":5.75,"h":5.95,"l":5.36,"n":23602,"o":5.75,"t":"2025-12-08T05:00:00Z","v":4230169,"vw":5.623171},{"c":6.29,"h":6.39,"l":5.54,"n":23926,"o":5.65,"t":"2025-12-09T05:00:00Z","v":3569673,"vw":6.113893},{"c":6.31,"h":6.51,"l":6.124,"n":20055,"o":6.25,"t":"2025-12-10T05:00:00Z","v":2175476,"vw":6.342209},{"c":6.22,"h":6.385,"l":5.83,"n":19060,"o":6.14,"t":"2025-12-11T05:00:00Z","v":2854079,"vw":6.232537},{"c":5.95,"h":6.49,"l":5.865,"n":18537,"o":6.21,"t":"2025-12-12T05:00:00Z","v":2671582,"vw":6.126088},{"c":5.53,"h":6,"l":5.47,"n":18825,"o":5.95,"t":"2025-12-15T05:00:00Z","v":2694015,"vw":5.617468},{"c":5.28,"h":5.68,"l":5.06,"n":29448,"o":5.39,"t":"2025-12-16T05:00:00Z","v":4005705,"vw":5.249182},{"c":4.64,"h":5.39,"l":4.57,"n":28839,"o":5.37,"t":"2025-12-17T05:00:00Z","v":4351380,"vw":4.814825},{"c":4.81,"h":5.07,"l":4.615,"n":19391,"o":4.84,"t":"2025-12-18T05:00:00Z","v":2485197,"vw":4.80532},{"c":4.9,"h":5.1,"l":4.85,"n":18169,"o":4.85,"t":"2025-12-19T05:00:00Z","v":2778351,"vw":4.96047},{"c":4.93,"h":5,"l":4.73,"n":15777,"o":4.99,"t":"2025-12-22T05:00:00Z","v":1849164,"vw":4.887994},{"c":4.93,"h":5.02,"l":4.855,"n":13381,"o":4.87,"t":"2025-12-23T05:00:00Z","v":1473925,"vw":4.937358},{"c":5.35,"h":5.37,"l":4.86,"n":9782,"o":4.91,"t":"2025-12-24T05:00:00Z","v":1487167,"vw":5.228575},{"c":5.25,"h":5.35,"l":5.04,"n":12713,"o":5.33,"t":"2025-12-26T05:00:00Z","v":1471133,"vw":5.231677},{"c":5.54,"h":5.56,"l":5.11,"n":11996,"o":5.15,"t":"2025-12-29T05:00:00Z","v":1629378,"vw":5.43065},{"c":6.27,"h":6.42,"l":5.58,"n":25929,"o":5.6,"t":"2025-12-30T05:00:00Z","v":4464606,"vw":6.154198},{"c":6.34,"h":6.4799,"l":6.1701,"n":15700,"o":6.24,"t":"2025-12-31T05:00:00Z","v":2006969,"vw":6.348187},{"c":6.35,"h":6.53,"l":6.12,"n":19124,"o":6.5,"t":"2026-01-02T05:00:00Z","v":2230793,"vw":6.362974},{"c":6.54,"h":6.625,"l":5.9909,"n":25450,"o":6.37,"t":"2026-01-05T05:00:00Z","v":3414249,"vw":6.4084},{"c":6.46,"h":6.59,"l":6.38,"n":17162,"o":6.52,"t":"2026-01-06T05:00:00Z","v":2136191,"vw":6.467576},{"c":5.92,"h":6.43,"l":5.91,"n":15914,"o":6.34,"t":"2026-01-07T05:00:00Z","v":2155847,"vw":6.136964},{"c":7.63,"h":7.73,"l":5.92,"n":63862,"o":6.17,"t":"2026-01-08T05:00:00Z","v":10571063,"vw":7.250244},{"c":7.95,"h":8.005,"l":7.13,"n":31206,"o":7.65,"t":"2026-01-09T05:00:00Z","v":5027981,"vw":7.754321},{"c":8.22,"h":8.48,"l":7.5,"n":30575,"o":7.95,"t":"2026-01-12T05:00:00Z","v":4098469,"vw":8.197073},{"c":8.49,"h":8.58,"l":8.03,"n":21892,"o":8.21,"t":"2026-01-13T05:00:00Z","v":2987078,"vw":8.323095},{"c":8.22,"h":8.455,"l":7.8,"n":21696,"o":8.37,"t":"2026-01-14T05:00:00Z","v":2398892,"vw":8.189711},{"c":8.31,"h":8.58,"l":8.09,"n":17837,"o":8.4,"t":"2026-01-15T05:00:00Z","v":2518833,"vw":8.263986},{"c":8.42,"h":8.83,"l":8.26,"n":20983,"o":8.45,"t":"2026-01-16T05:00:00Z","v":2821844,"vw":8.489918},{"c":8.28,"h":8.77,"l":7.8,"n":18095,"o":7.955,"t":"2026-01-20T05:00:00Z","v":3152188,"vw":8.37239},{"c":8.23,"h":8.45,"l":7.64,"n":17270,"o":8.36,"t":"2026-01-21T05:00:00Z","v":2404877,"vw":8.053551},{"c":8.82,"h":9.07,"l":8.23,"n":18258,"o":8.37,"t":"2026-01-22T05:00:00Z","v":2914305,"vw":8.733157},{"c":9.45,"h":9.6337,"l":8.57,"n":25540,"o":9,"t":"2026-01-23T05:00:00Z","v":3151980,"vw":9.290957},{"c":10.07,"h":10.1399,"l":9,"n":31158,"o":9.32,"t":"2026-01-26T05:00:00Z","v":4212154,"vw":9.730129},{"c":10.56,"h":10.8674,"l":9.63,"n":33365,"o":9.99,"t":"2026-01-27T05:00:00Z","v":4441264,"vw":10.368529},{"c":10.48,"h":10.97,"l":10.08,"n":26354,"o":10.5,"t":"2026-01-28T05:00:00Z","v":3108389,"vw":10.422824},{"c":10.39,"h":10.93,"l":9.64,"n":24017,"o":10.67,"t":"2026-01-29T05:00:00Z","v":2939025,"vw":10.167289},{"c":9.64,"h":10.88,"l":9.49,"n":21191,"o":10.19,"t":"2026-01-30T05:00:00Z","v":2367882,"vw":9.925657},{"c":10.07,"h":10.46,"l":9.42,"n":18753,"o":9.5,"t":"2026-02-02T05:00:00Z","v":2830004,"vw":10.011486},{"c":11.15,"h":11.29,"l":10.2805,"n":27020,"o":10.33,"t":"2026-02-03T05:00:00Z","v":4175352,"vw":10.89314},{"c":9.27,"h":11.57,"l":9.23,"n":34679,"o":11.2,"t":"2026-02-04T05:00:00Z","v":4475385,"vw":10.052424},{"c":8.52,"h":9.15,"l":8.32,"n":31520,"o":8.73,"t":"2026-02-05T05:00:00Z","v":3794380,"vw":8.610043},{"c":9.5,"h":9.6799,"l":8.82,"n":22092,"o":8.91,"t":"2026-02-06T05:00:00Z","v":2589014,"vw":9.432581},{"c":9.52,"h":10.3,"l":9.5,"n":19398,"o":9.5,"t":"2026-02-09T05:00:00Z","v":2970523,"vw":9.850212},{"c":9.72,"h":9.91,"l":8.87,"n":21795,"o":9.54,"t":"2026-02-10T05:00:00Z","v":2056503,"vw":9.509953},{"c":9.61,"h":10.48,"l":9.12,"n":16728,"o":10,"t":"2026-02-11T05:00:00Z","v":1918170,"vw":9.661417},{"c":9.62,"h":10.39,"l":9.46,"n":29982,"o":9.76,"t":"2026-02-12T05:00:00Z","v":3476773,"vw":9.796186},{"c":9.75,"h":10.3415,"l":9.3,"n":18823,"o":9.54,"t":"2026-02-13T05:00:00Z","v":1897211,"vw":9.916331},{"c":9.52,"h":9.7,"l":9.21,"n":17862,"o":9.56,"t":"2026-02-17T05:00:00Z","v":1753297,"vw":9.463688},{"c":9.38,"h":10.02,"l":9.32,"n":14810,"o":9.56,"t":"2026-02-18T05:00:00Z","v":1475881,"vw":9.598955},{"c":9.34,"h":9.62,"l":9.1,"n":11822,"o":9.35,"t":"2026-02-19T05:00:00Z","v":1331762,"vw":9.356203},{"c":8.72,"h":9.56,"l":8.72,"n":15893,"o":9.3,"t":"2026-02-20T05:00:00Z","v":2159550,"vw":8.959084},{"c":8.69,"h":8.765,"l":8.21,"n":17531,"o":8.66,"t":"2026-02-23T05:00:00Z","v":2215033,"vw":8.53782},{"c":9.18,"h":9.28,"l":8.56,"n":15235,"o":8.59,"t":"2026-02-24T05:00:00Z","v":1378054,"vw":9.108984},{"c":9.13,"h":9.55,"l":9.05,"n":10809,"o":9.39,"t":"2026-02-25T05:00:00Z","v":1137969,"vw":9.237927},{"c":9.19,"h":9.2,"l":8.5,"n":16130,"o":8.91,"t":"2026-02-26T05:00:00Z","v":1505738,"vw":8.90369},{"c":8.86,"h":9.13,"l":8.71,"n":12433,"o":8.91,"t":"2026-02-27T05:00:00Z","v":1228360,"vw":8.87084},{"c":9,"h":9.23,"l":8.53,"n":21660,"o":8.53,"t":"2026-03-02T05:00:00Z","v":2131871,"vw":9.019903},{"c":8.1,"h":8.5599,"l":7.95,"n":24563,"o":8.48,"t":"2026-03-03T05:00:00Z","v":3044583,"vw":8.13306},{"c":11.8,"h":12.03,"l":9.28,"n":110541,"o":9.73,"t":"2026-03-04T05:00:00Z","v":19043081,"vw":10.818377},{"c":13.29,"h":13.7,"l":11.72,"n":80726,"o":12.01,"t":"2026-03-05T05:00:00Z","v":12420927,"vw":12.864741},{"c":13.1,"h":14.5899,"l":12.84,"n":57518,"o":12.98,"t":"2026-03-06T05:00:00Z","v":8004116,"vw":13.668589},{"c":13.49,"h":14.1599,"l":12.6,"n":39788,"o":12.73,"t":"2026-03-09T04:00:00Z","v":5254717,"vw":13.536318},{"c":14.04,"h":14.76,"l":13.6301,"n":42846,"o":13.94,"t":"2026-03-10T04:00:00Z","v":5130485,"vw":14.24624},{"c":14.76,"h":14.9,"l":13.8336,"n":36388,"o":14.15,"t":"2026-03-11T04:00:00Z","v":3828909,"vw":14.570016},{"c":13.05,"h":14.6211,"l":12.71,"n":58382,"o":14.52,"t":"2026-03-12T04:00:00Z","v":7332106,"vw":13.322157},{"c":10.51,"h":13.01,"l":10.18,"n":72047,"o":13.01,"t":"2026-03-13T04:00:00Z","v":11127287,"vw":10.894906},{"c":11.74,"h":11.85,"l":10.51,"n":62169,"o":10.79,"t":"2026-03-16T04:00:00Z","v":8482478,"vw":11.333301},{"c":14.9,"h":14.93,"l":12.78,"n":73467,"o":12.83,"t":"2026-03-17T04:00:00Z","v":9682089,"vw":13.859053},{"c":14.17,"h":15.2904,"l":13.81,"n":52087,"o":14.95,"t":"2026-03-18T04:00:00Z","v":6165155,"vw":14.270224},{"c":15.67,"h":15.705,"l":13.35,"n":37929,"o":13.66,"t":"2026-03-19T04:00:00Z","v":4382210,"vw":14.879392},{"c":15.18,"h":16.24,"l":14.58,"n":39381,"o":15.41,"t":"2026-03-20T04:00:00Z","v":5350437,"vw":15.255557},{"c":14.08,"h":16.19,"l":13.9,"n":44260,"o":15.23,"t":"2026-03-23T04:00:00Z","v":10062863,"vw":14.483184},{"c":14.42,"h":14.6499,"l":13.49,"n":42763,"o":13.79,"t":"2026-03-24T04:00:00Z","v":4479168,"vw":14.108233},{"c":15.63,"h":15.65,"l":14.335,"n":30087,"o":14.69,"t":"2026-03-25T04:00:00Z","v":2925460,"vw":15.210761},{"c":14.46,"h":15.8,"l":14.0571,"n":31184,"o":15.15,"t":"2026-03-26T04:00:00Z","v":2622679,"vw":14.580014},{"c":14.86,"h":14.95,"l":13.94,"n":30740,"o":14.2,"t":"2026-03-27T04:00:00Z","v":2816415,"vw":14.630057},{"c":13.21,"h":16,"l":12.965,"n":37731,"o":14.73,"t":"2026-03-30T04:00:00Z","v":3592681,"vw":13.671735},{"c":14.69,"h":14.72,"l":13.633,"n":27765,"o":13.81,"t":"2026-03-31T04:00:00Z","v":2320121,"vw":14.24368},{"c":14.97,"h":15.612,"l":14.69,"n":31220,"o":14.91,"t":"2026-04-01T04:00:00Z","v":2863884,"vw":15.165442},{"c":15.72,"h":15.93,"l":14.2,"n":31838,"o":14.26,"t":"2026-04-02T04:00:00Z","v":3140001,"vw":15.544497},{"c":16.75,"h":17.59,"l":15.76,"n":60886,"o":15.95,"t":"2026-04-06T04:00:00Z","v":6047128,"vw":17.005627},{"c":17.01,"h":17.12,"l":15.63,"n":35840,"o":16.24,"t":"2026-04-07T04:00:00Z","v":3597008,"vw":16.625479},{"c":17.15,"h":18.39,"l":16.92,"n":29963,"o":18.21,"t":"2026-04-08T04:00:00Z","v":2566454,"vw":17.425819},{"c":18.02,"h":18.18,"l":17.01,"n":28867,"o":17.01,"t":"2026-04-09T04:00:00Z","v":2970197,"vw":17.823836},{"c":17.44,"h":18.25,"l":17.26,"n":24042,"o":18.22,"t":"2026-04-10T04:00:00Z","v":2481949,"vw":17.529471},{"c":18.24,"h":18.33,"l":16.6769,"n":29105,"o":17.18,"t":"2026-04-13T04:00:00Z","v":2660181,"vw":17.799076},{"c":17.86,"h":18.68,"l":17.66,"n":24120,"o":18.5,"t":"2026-04-14T04:00:00Z","v":1694477,"vw":17.973476},{"c":18.35,"h":18.8,"l":17.75,"n":28686,"o":17.81,"t":"2026-04-15T04:00:00Z","v":2517132,"vw":18.401459},{"c":18.43,"h":18.5998,"l":17.94,"n":27392,"o":18.43,"t":"2026-04-16T04:00:00Z","v":2414036,"vw":18.368829},{"c":18.36,"h":18.76,"l":17.51,"n":29566,"o":18.25,"t":"2026-04-17T04:00:00Z","v":2761680,"vw":18.224641},{"c":16.54,"h":18.22,"l":16.51,"n":32939,"o":18.2,"t":"2026-04-20T04:00:00Z","v":3456391,"vw":17.039051},{"c":16.04,"h":17.53,"l":15.845,"n":32628,"o":16.77,"t":"2026-04-21T04:00:00Z","v":3058664,"vw":16.529182},{"c":15.91,"h":16.8999,"l":14.66,"n":39485,"o":16.5,"t":"2026-04-22T04:00:00Z","v":4344422,"vw":15.472541},{"c":15.66,"h":16.56,"l":14.945,"n":35712,"o":16.02,"t":"2026-04-23T04:00:00Z","v":3346880,"vw":15.527363},{"c":14.5,"h":15.5999,"l":14.08,"n":39733,"o":15.42,"t":"2026-04-24T04:00:00Z","v":4161980,"vw":14.55446},{"c":15.45,"h":16.04,"l":14.97,"n":38489,"o":14.97,"t":"2026-04-27T04:00:00Z","v":3938121,"vw":15.456336},{"c":14.62,"h":15.13,"l":14.32,"n":25561,"o":15.12,"t":"2026-04-28T04:00:00Z","v":2128613,"vw":14.588321},{"c":14.78,"h":14.9299,"l":14.13,"n":19420,"o":14.79,"t":"2026-04-29T04:00:00Z","v":1860175,"vw":14.527407},{"c":15.66,"h":15.83,"l":14.5201,"n":21294,"o":14.87,"t":"2026-04-30T04:00:00Z","v":2263467,"vw":15.331046},{"c":14.07,"h":15.6,"l":14.062,"n":29678,"o":15.5,"t":"2026-05-01T04:00:00Z","v":3243412,"vw":14.459814},{"c":15.08,"h":15.39,"l":13.58,"n":37920,"o":14.35,"t":"2026-05-04T04:00:00Z","v":4176775,"vw":14.446121},{"c":15.46,"h":15.8,"l":14.92,"n":26440,"o":15.4,"t":"2026-05-05T04:00:00Z","v":2174098,"vw":15.490463},{"c":15.55,"h":15.71,"l":14.7418,"n":24996,"o":15.47,"t":"2026-05-06T04:00:00Z","v":2052022,"vw":15.400439},{"c":14.84,"h":16,"l":14.42,"n":28344,"o":15.67,"t":"2026-05-07T04:00:00Z","v":2673899,"vw":15.032156},{"c":14.54,"h":15,"l":14.2007,"n":26238,"o":15,"t":"2026-05-08T04:00:00Z","v":2546369,"vw":14.553847},{"c":18.91,"h":18.99,"l":15.56,"n":86848,"o":16.7,"t":"2026-05-11T04:00:00Z","v":9220073,"vw":17.934523},{"c":19.75,"h":19.82,"l":17.65,"n":52812,"o":18.45,"t":"2026-05-12T04:00:00Z","v":5019582,"vw":18.854585},{"c":19.35,"h":20.75,"l":18.5753,"n":46925,"o":20.06,"t":"2026-05-13T04:00:00Z","v":4756214,"vw":19.569611},{"c":21.22,"h":21.36,"l":19.1,"n":40308,"o":19.36,"t":"2026-05-14T04:00:00Z","v":3659506,"vw":20.589627},{"c":21.85,"h":22.03,"l":18.725,"n":104419,"o":18.89,"t":"2026-05-15T04:00:00Z","v":12778914,"vw":20.714161},{"c":20.15,"h":21.97,"l":19.3304,"n":59188,"o":21.97,"t":"2026-05-18T04:00:00Z","v":5707971,"vw":20.250404},{"c":19.59,"h":20.6299,"l":18.37,"n":46475,"o":19.76,"t":"2026-05-19T04:00:00Z","v":4202485,"vw":19.417951},{"c":19.17,"h":20.23,"l":18.74,"n":30876,"o":19.83,"t":"2026-05-20T04:00:00Z","v":2395745,"vw":19.304411},{"c":20.54,"h":20.6,"l":18.75,"n":29195,"o":18.75,"t":"2026-05-21T04:00:00Z","v":2528627,"vw":20.011966},{"c":19.04,"h":20.4299,"l":18.875,"n":33380,"o":20.26,"t":"2026-05-22T04:00:00Z","v":3254261,"vw":19.255638},{"c":19.65,"h":19.99,"l":18.4227,"n":46390,"o":19.39,"t":"2026-05-26T04:00:00Z","v":4229230,"vw":19.446827},{"c":19.4,"h":20.03,"l":18.6001,"n":36517,"o":19.6,"t":"2026-05-27T04:00:00Z","v":3391125,"vw":19.267658},{"c":19.18,"h":20.33,"l":18.75,"n":32905,"o":19.4,"t":"2026-05-28T04:00:00Z","v":2807575,"vw":19.539783},{"c":18.45,"h":19.18,"l":17.77,"n":36371,"o":19.13,"t":"2026-05-29T04:00:00Z","v":5569950,"vw":18.376721},{"c":17.01,"h":18.7,"l":16.99,"n":40688,"o":18.35,"t":"2026-06-01T04:00:00Z","v":4117064,"vw":17.651364},{"c":18.04,"h":18.54,"l":17.35,"n":34729,"o":17.4,"t":"2026-06-02T04:00:00Z","v":3220650,"vw":18.195025},{"c":17.68,"h":18.1999,"l":16.86,"n":33179,"o":17.89,"t":"2026-06-03T04:00:00Z","v":2432574,"vw":17.498561},{"c":18.64,"h":18.79,"l":16.85,"n":31686,"o":16.87,"t":"2026-06-04T04:00:00Z","v":2667440,"vw":18.312782},{"c":16.36,"h":18.38,"l":15.96,"n":31228,"o":17.94,"t":"2026-06-05T04:00:00Z","v":2870241,"vw":16.855979},{"c":15.88,"h":17.39,"l":15.865,"n":28908,"o":16.97,"t":"2026-06-08T04:00:00Z","v":2168911,"vw":16.205653},{"c":15.49,"h":16.55,"l":14.6616,"n":32988,"o":15.98,"t":"2026-06-09T04:00:00Z","v":2583362,"vw":15.506194},{"c":14.64,"h":16.13,"l":14.62,"n":26777,"o":15.18,"t":"2026-06-10T04:00:00Z","v":2220717,"vw":15.173113},{"c":15.86,"h":16.014,"l":14.98,"n":28925,"o":15.05,"t":"2026-06-11T04:00:00Z","v":2108482,"vw":15.518173},{"c":16.08,"h":16.52,"l":15.77,"n":30041,"o":15.84,"t":"2026-06-12T04:00:00Z","v":2151671,"vw":16.237234},{"c":16.33,"h":16.901,"l":15.96,"n":29424,"o":16.57,"t":"2026-06-15T04:00:00Z","v":2431173,"vw":16.36936},{"c":16.63,"h":17.36,"l":15.95,"n":33401,"o":16.04,"t":"2026-06-16T04:00:00Z","v":2715284,"vw":16.828824},{"c":17.16,"h":18.04,"l":16.7883,"n":35767,"o":16.79,"t":"2026-06-17T04:00:00Z","v":2746409,"vw":17.464035},{"c":17.38,"h":18.12,"l":16.84,"n":28881,"o":17.41,"t":"2026-06-18T04:00:00Z","v":3641200,"vw":17.326593},{"c":17.76,"h":17.94,"l":17.05,"n":22884,"o":17.41,"t":"2026-06-22T04:00:00Z","v":1635624,"vw":17.592851},{"c":15.9,"h":17.265,"l":15.88,"n":35722,"o":16.61,"t":"2026-06-23T04:00:00Z","v":2662133,"vw":16.327707},{"c":14.42,"h":15.82,"l":14.15,"n":53966,"o":15.82,"t":"2026-06-24T04:00:00Z","v":4986463,"vw":14.691435},{"c":14.88,"h":14.91,"l":13.92,"n":38776,"o":14.8,"t":"2026-06-25T04:00:00Z","v":3585458,"vw":14.539968},{"c":14.45,"h":14.6,"l":13.86,"n":41026,"o":14.5,"t":"2026-06-26T04:00:00Z","v":22434105,"vw":14.417033},{"c":14.11,"h":14.53,"l":13.625,"n":38410,"o":14.38,"t":"2026-06-29T04:00:00Z","v":3220374,"vw":14.1007},{"c":14.1,"h":14.64,"l":13.96,"n":34972,"o":14.45,"t":"2026-06-30T04:00:00Z","v":3200393,"vw":14.125073},{"c":12.74,"h":13.74,"l":12.6212,"n":39434,"o":13.66,"t":"2026-07-01T04:00:00Z","v":4273509,"vw":12.993208},{"c":11.74,"h":12.88,"l":11.23,"n":50060,"o":12.85,"t":"2026-07-02T04:00:00Z","v":5202324,"vw":11.798886},{"c":11.32,"h":12.06,"l":11.245,"n":32911,"o":11.65,"t":"2026-07-06T04:00:00Z","v":4105392,"vw":11.546368},{"c":10.73,"h":11.15,"l":10.46,"n":44677,"o":11.05,"t":"2026-07-07T04:00:00Z","v":4547820,"vw":10.728484},{"c":10.77,"h":10.79,"l":10.27,"n":38298,"o":10.27,"t":"2026-07-08T04:00:00Z","v":3382970,"vw":10.631557},{"c":11.46,"h":11.62,"l":11.02,"n":36323,"o":11.1,"t":"2026-07-09T04:00:00Z","v":3898057,"vw":11.361663},{"c":11.7,"h":11.755,"l":10.975,"n":40726,"o":11.34,"t":"2026-07-10T04:00:00Z","v":4264215,"vw":11.438013},{"c":10.93,"h":12.39,"l":10.87,"n":31225,"o":12.33,"t":"2026-07-13T04:00:00Z","v":3578625,"vw":11.225516},{"c":11.09,"h":11.31,"l":10.837,"n":28545,"o":11.28,"t":"2026-07-14T04:00:00Z","v":2732875,"vw":11.057336},{"c":10.9,"h":11.2299,"l":10.51,"n":28419,"o":11.03,"t":"2026-07-15T04:00:00Z","v":2657952,"vw":10.87308},{"c":10.03,"h":10.9446,"l":9.96,"n":42221,"o":10.65,"t":"2026-07-16T04:00:00Z","v":4950163,"vw":10.180464},{"c":9.89,"h":10.035,"l":9.45,"n":51349,"o":9.78,"t":"2026-07-17T04:00:00Z","v":4820294,"vw":9.803653},{"c":10.33,"h":10.53,"l":9.78,"n":29563,"o":9.96,"t":"2026-07-20T04:00:00Z","v":2670129,"vw":10.259624},{"c":10.86,"h":10.86,"l":10.505,"n":24357,"o":10.68,"t":"2026-07-21T04:00:00Z","v":1771020,"vw":10.781223},{"c":10.69,"h":10.94,"l":10.53,"n":23122,"o":10.53,"t":"2026-07-22T04:00:00Z","v":1842781,"vw":10.708496},{"c":11.01,"h":11.11,"l":10.53,"n":22644,"o":10.58,"t":"2026-07-23T04:00:00Z","v":2083202,"vw":10.905117},{"c":9.62,"h":10.82,"l":9.61,"n":29591,"o":10.8,"t":"2026-07-24T04:00:00Z","v":3057918,"vw":10.006586},{"c":9.4,"h":9.9286,"l":9.05,"n":32467,"o":9.71,"t":"2026-07-27T04:00:00Z","v":3056992,"vw":9.365989},{"c":8.83,"h":9.26,"l":8.35,"n":36900,"o":9.19,"t":"2026-07-28T04:00:00Z","v":4157665,"vw":8.7328},{"c":7.94,"h":8.96,"l":7.93,"n":34456,"o":8.78,"t":"2026-07-29T04:00:00Z","v":3560167,"vw":8.166311},{"c":9.47,"h":9.66,"l":8.355,"n":52270,"o":8.41,"t":"2026-07-30T04:00:00Z","v":5291557,"vw":9.296161},{"c":9.32,"h":9.91,"l":9.06,"n":41973,"o":9.76,"t":"2026-07-31T04:00:00Z","v":3595522,"vw":9.396157},{"c":9.52,"h":9.735,"l":8.86,"n":31063,"o":9.04,"t":"2026-08-03T04:00:00Z","v":3004277,"vw":9.457023},{"c":10.14,"h":10.38,"l":9.77,"n":35505,"o":9.88,"t":"2026-08-04T04:00:00Z","v":3061507,"vw":10.196177},{"c":9.52,"h":10.32,"l":9.51,"n":22294,"o":10.05,"t":"2026-08-05T04:00:00Z","v":2003587,"vw":9.79468},{"c":9.38,"h":9.76,"l":9.06,"n":21056,"o":9.35,"t":"2026-08-06T04:00:00Z","v":1586013,"vw":9.462237},{"c":9.37,"h":9.93,"l":9.07,"n":30742,"o":9.68,"t":"2026-08-07T04:00:00Z","v":2264666,"vw":9.391693},{"c":8.88,"h":9.62,"l":8.88,"n":70554,"o":9.47,"t":"2026-08-10T04:00:00Z","v":7325896,"vw":9.106148},{"c":9.19,"h":12.08,"l":9,"n":138050,"o":11.86,"t":"2026-08-11T04:00:00Z","v":20224299,"vw":9.771155},{"c":9.77,"h":10.2,"l":9.27,"n":80838,"o":9.42,"t":"2026-08-12T04:00:00Z","v":9899211,"vw":9.710387},{"c":9.35,"h":10.2121,"l":9.27,"n":49817,"o":9.71,"t":"2026-08-13T04:00:00Z","v":7656567,"vw":9.555122},{"c":10.29,"h":10.6,"l":9.6,"n":67657,"o":9.6,"t":"2026-08-14T04:00:00Z","v":7455005,"vw":10.238361},{"c":9.92,"h":10.469,"l":9.78,"n":40859,"o":10.35,"t":"2026-08-17T04:00:00Z","v":4510110,"vw":9.959748},{"c":9.14,"h":9.76,"l":9.015,"n":47936,"o":9.6,"t":"2026-08-18T04:00:00Z","v":5241488,"vw":9.214814},{"c":9.11,"h":9.2,"l":8.57,"n":42625,"o":9.14,"t":"2026-08-19T04:00:00Z","v":4460187,"vw":8.93172},{"c":8.43,"h":9.05,"l":8.3,"n":34916,"o":9.05,"t":"2026-08-20T04:00:00Z","v":4495509,"vw":8.495263},{"c":8.28,"h":8.5999,"l":8.05,"n":31691,"o":8.56,"t":"2026-08-21T04:00:00Z","v":5768499,"vw":8.197165},{"c":7.69,"h":8.2452,"l":7.69,"n":43649,"o":8.15,"t":"2026-08-24T04:00:00Z","v":5399856,"vw":7.808294},{"c":7.83,"h":8.08,"l":7.79,"n":33352,"o":7.92,"t":"2026-08-25T04:00:00Z","v":3776358,"vw":7.898723},{"c":7.53,"h":7.85,"l":7.45,"n":29616,"o":7.78,"t":"2026-08-26T04:00:00Z","v":3305702,"vw":7.554606},{"c":7.68,"h":7.98,"l":7.51,"n":29446,"o":7.8,"t":"2026-08-27T04:00:00Z","v":3746640,"vw":7.659574},{"c":7.16,"h":7.64,"l":7.11,"n":27452,"o":7.6,"t":"2026-08-28T04:00:00Z","v":4458343,"vw":7.262581},{"c":7.54,"h":7.8,"l":7.23,"n":37844,"o":7.68,"t":"2026-08-31T04:00:00Z","v":5872774,"vw":7.441141},{"c":6.84,"h":7.397,"l":6.81,"n":50003,"o":7.31,"t":"2026-09-01T04:00:00Z","v":7983089,"vw":6.949861},{"c":7.03,"h":7.15,"l":6.75,"n":35317,"o":6.88,"t":"2026-09-02T04:00:00Z","v":3944073,"vw":7.010366},{"c":7.13,"h":7.37,"l":6.93,"n":31486,"o":7,"t":"2026-09-03T04:00:00Z","v":3829948,"vw":7.1553},{"c":7.1,"h":7.31,"l":7,"n":29060,"o":7.06,"t":"2026-09-04T04:00:00Z","v":3301582,"vw":7.11764},{"c":7.74,"h":7.92,"l":7.26,"n":35952,"o":7.35,"t":"2026-09-08T04:00:00Z","v":4561585,"vw":7.715495},{"c":7.43,"h":7.7999,"l":7.38,"n":32295,"o":7.61,"t":"2026-09-09T04:00:00Z","v":3204402,"vw":7.476266},{"c":7.17,"h":7.55,"l":7.15,"n":27430,"o":7.3,"t":"2026-09-10T04:00:00Z","v":2897503,"vw":7.251525},{"c":7.94,"h":8.045,"l":7.4443,"n":49370,"o":7.51,"t":"2026-09-11T04:00:00Z","v":5662122,"vw":7.829153},{"c":7.03,"h":7.36,"l":6.945,"n":46311,"o":7.33,"t":"2026-09-14T04:00:00Z","v":5781947,"vw":7.077747},{"c":6.98,"h":7.19,"l":6.86,"n":27114,"o":7.06,"t":"2026-09-15T04:00:00Z","v":3447989,"vw":6.974908},{"c":6.79,"h":7.25,"l":6.67,"n":31738,"o":7.14,"t":"2026-09-16T04:00:00Z","v":4222457,"vw":6.883603},{"c":7.32,"h":7.435,"l":7.1,"n":31075,"o":7.1,"t":"2026-09-17T04:00:00Z","v":3857273,"vw":7.293948},{"c":7.36,"h":7.4499,"l":7.075,"n":27745,"o":7.36,"t":"2026-09-18T04:00:00Z","v":6879452,"vw":7.309064},{"c":7.34,"h":7.6,"l":7.29,"n":23202,"o":7.57,"t":"2026-09-21T04:00:00Z","v":3181881,"vw":7.400197},{"c":7.34,"h":7.59,"l":7.1746,"n":30015,"o":7.3,"t":"2026-09-22T04:00:00Z","v":3998322,"vw":7.38437},{"c":6.64,"h":7.29,"l":6.61,"n":40334,"o":7.21,"t":"2026-09-23T04:00:00Z","v":6145603,"vw":6.773531},{"c":6.17,"h":6.51,"l":6.015,"n":44116,"o":6.51,"t":"2026-09-24T04:00:00Z","v":7420859,"vw":6.169866},{"c":6.27,"h":6.41,"l":6.08,"n":36120,"o":6.13,"t":"2026-09-25T04:00:00Z","v":6474938,"vw":6.274643},{"c":5.75,"h":6.25,"l":5.72,"n":36437,"o":6.18,"t":"2026-09-28T04:00:00Z","v":5498818,"vw":5.867197},{"c":5.81,"h":5.95,"l":5.72,"n":31812,"o":5.91,"t":"2026-09-29T04:00:00Z","v":4168671,"vw":5.823781},{"c":5.84,"h":5.95,"l":5.78,"n":34490,"o":5.88,"t":"2026-09-30T04:00:00Z","v":5557937,"vw":5.838759},{"c":5.79,"h":5.955,"l":5.63,"n":33688,"o":5.84,"t":"2026-10-01T04:00:00Z","v":5928630,"vw":5.793988},{"c":5.7,"h":5.96,"l":5.64,"n":31964,"o":5.91,"t":"2026-10-02T04:00:00Z","v":4636814,"vw":5.740289},{"c":5.64,"h":5.79,"l":5.4,"n":32629,"o":5.67,"t":"2026-10-05T04:00:00Z","v":5114893,"vw":5.618557},{"c":5.91,"h":6.14,"l":5.705,"n":34420,"o":5.74,"t":"2026-10-06T04:00:00Z","v":6056269,"vw":5.948724},{"c":5.64,"h":5.72,"l":5.445,"n":37696,"o":5.6,"t":"2026-10-07T04:00:00Z","v":6871962,"vw":5.581083},{"c":5.5,"h":5.625,"l":5.345,"n":43017,"o":5.52,"t":"2026-10-08T04:00:00Z","v":7756692,"vw":5.475357},{"c":5.46,"h":5.63,"l":5.35,"n":26269,"o":5.63,"t":"2026-10-09T04:00:00Z","v":3887439,"vw":5.490876},{"c":5.01,"h":5.38,"l":4.97,"n":31390,"o":5.36,"t":"2026-10-12T04:00:00Z","v":5368645,"vw":5.091726},{"c":4.98,"h":5,"l":4.81,"n":27072,"o":4.9,"t":"2026-10-13T04:00:00Z","v":3543257,"vw":4.940324},{"c":4.85,"h":4.97,"l":4.72,"n":28268,"o":4.81,"t":"2026-10-14T04:00:00Z","v":6262651,"vw":4.847226},{"c":4.96,"h":5,"l":4.524,"n":27554,"o":4.7,"t":"2026-10-15T04:00:00Z","v":4964388,"vw":4.761328},{"c":4.62,"h":4.965,"l":4.61,"n":23024,"o":4.9,"t":"2026-10-16T04:00:00Z","v":4007990,"vw":4.725593},{"c":4.56,"h":4.73,"l":4.505,"n":18730,"o":4.73,"t":"2026-10-19T04:00:00Z","v":3499608,"vw":4.594174},{"c":4.57,"h":4.7699,"l":4.4101,"n":17051,"o":4.48,"t":"2026-10-20T04:00:00Z","v":3193730,"vw":4.593122},{"c":4.65,"h":4.75,"l":4.605,"n":9788,"o":4.72,"t":"2026-10-21T04:00:00Z","v":1459892,"vw":4.656367}],"volatilityBars":[{"c":7.45,"h":7.45,"l":7.31,"n":12,"o":7.31,"t":"2026-09-18T08:00:00Z","v":434,"vw":7.403333},{"c":7.27,"h":7.29,"l":7.26,"n":27,"o":7.29,"t":"2026-09-18T11:00:00Z","v":2390,"vw":7.2793},{"c":7.26,"h":7.27,"l":7.26,"n":22,"o":7.26,"t":"2026-09-18T11:15:00Z","v":900,"vw":7.26189},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-09-18T11:30:00Z","v":1000,"vw":7.21},{"c":7.29,"h":7.4,"l":7.26,"n":7,"o":7.26,"t":"2026-09-18T12:00:00Z","v":867,"vw":7.295489},{"c":7.28,"h":7.28,"l":7.27,"n":4,"o":7.28,"t":"2026-09-18T12:15:00Z","v":1347,"vw":7.274},{"c":7.3,"h":7.31,"l":7.3,"n":6,"o":7.31,"t":"2026-09-18T12:45:00Z","v":2011,"vw":7.304715},{"c":7.29,"h":7.3,"l":7.29,"n":3,"o":7.3,"t":"2026-09-18T13:15:00Z","v":800,"vw":7.292509},{"c":7.314,"h":7.4499,"l":7.2323,"n":730,"o":7.36,"t":"2026-09-18T13:30:00Z","v":237470,"vw":7.334126},{"c":7.105,"h":7.3351,"l":7.104,"n":1075,"o":7.33,"t":"2026-09-18T13:45:00Z","v":120362,"vw":7.185939},{"c":7.1101,"h":7.13,"l":7.075,"n":1267,"o":7.106,"t":"2026-09-18T14:00:00Z","v":167385,"vw":7.095611},{"c":7.15,"h":7.155,"l":7.08,"n":937,"o":7.12,"t":"2026-09-18T14:15:00Z","v":86979,"vw":7.124339},{"c":7.205,"h":7.27,"l":7.125,"n":1384,"o":7.14,"t":"2026-09-18T14:30:00Z","v":141699,"vw":7.192001},{"c":7.15,"h":7.23,"l":7.135,"n":679,"o":7.205,"t":"2026-09-18T14:45:00Z","v":74981,"vw":7.197957},{"c":7.1399,"h":7.15,"l":7.13,"n":756,"o":7.1414,"t":"2026-09-18T15:00:00Z","v":49729,"vw":7.138004},{"c":7.165,"h":7.165,"l":7.14,"n":705,"o":7.14,"t":"2026-09-18T15:15:00Z","v":68964,"vw":7.156973},{"c":7.165,"h":7.17,"l":7.15,"n":771,"o":7.1601,"t":"2026-09-18T15:30:00Z","v":114404,"vw":7.159853},{"c":7.185,"h":7.1963,"l":7.16,"n":664,"o":7.165,"t":"2026-09-18T15:45:00Z","v":34667,"vw":7.180034},{"c":7.155,"h":7.19,"l":7.1514,"n":661,"o":7.185,"t":"2026-09-18T16:00:00Z","v":32367,"vw":7.171309},{"c":7.125,"h":7.155,"l":7.1,"n":827,"o":7.155,"t":"2026-09-18T16:15:00Z","v":58198,"vw":7.121955},{"c":7.135,"h":7.16,"l":7.12,"n":894,"o":7.125,"t":"2026-09-18T16:30:00Z","v":51860,"vw":7.138625},{"c":7.125,"h":7.17,"l":7.115,"n":1031,"o":7.14,"t":"2026-09-18T16:45:00Z","v":62874,"vw":7.144486},{"c":7.14,"h":7.14,"l":7.115,"n":782,"o":7.125,"t":"2026-09-18T17:00:00Z","v":32754,"vw":7.131372},{"c":7.115,"h":7.14,"l":7.11,"n":900,"o":7.135,"t":"2026-09-18T17:15:00Z","v":46957,"vw":7.125587},{"c":7.14,"h":7.145,"l":7.115,"n":915,"o":7.115,"t":"2026-09-18T17:30:00Z","v":56990,"vw":7.134416},{"c":7.145,"h":7.155,"l":7.1301,"n":869,"o":7.1301,"t":"2026-09-18T17:45:00Z","v":45428,"vw":7.142766},{"c":7.145,"h":7.165,"l":7.14,"n":667,"o":7.15,"t":"2026-09-18T18:00:00Z","v":39156,"vw":7.152713},{"c":7.165,"h":7.17,"l":7.14,"n":1038,"o":7.145,"t":"2026-09-18T18:15:00Z","v":103477,"vw":7.154165},{"c":7.19,"h":7.19,"l":7.1601,"n":633,"o":7.17,"t":"2026-09-18T18:30:00Z","v":27426,"vw":7.17195},{"c":7.205,"h":7.21,"l":7.18,"n":765,"o":7.19,"t":"2026-09-18T18:45:00Z","v":49327,"vw":7.197863},{"c":7.2716,"h":7.28,"l":7.195,"n":983,"o":7.205,"t":"2026-09-18T19:00:00Z","v":74173,"vw":7.235127},{"c":7.29,"h":7.305,"l":7.27,"n":1069,"o":7.28,"t":"2026-09-18T19:15:00Z","v":65910,"vw":7.288317},{"c":7.3115,"h":7.38,"l":7.285,"n":2398,"o":7.285,"t":"2026-09-18T19:30:00Z","v":226815,"vw":7.350158},{"c":7.365,"h":7.375,"l":7.3,"n":3882,"o":7.315,"t":"2026-09-18T19:45:00Z","v":363727,"vw":7.346792},{"c":7.2829,"h":7.36,"l":7.2811,"n":59,"o":7.36,"t":"2026-09-18T20:00:00Z","v":3961728,"vw":7.359967},{"c":7.3821,"h":7.3821,"l":7.3821,"n":5,"o":7.3821,"t":"2026-09-18T20:15:00Z","v":4741,"vw":7.3821},{"c":7.36,"h":7.373,"l":7.36,"n":2,"o":7.373,"t":"2026-09-18T21:15:00Z","v":200,"vw":7.3665},{"c":7.3,"h":7.3814,"l":7.3,"n":4,"o":7.3814,"t":"2026-09-18T22:30:00Z","v":1042,"vw":7.352242},{"c":7.3008,"h":7.3008,"l":7.3008,"n":1,"o":7.3008,"t":"2026-09-18T23:30:00Z","v":700,"vw":7.3008},{"c":7.89,"h":7.89,"l":7.89,"n":9,"o":7.89,"t":"2026-09-21T08:00:00Z","v":169,"vw":7.89},{"c":7.8377,"h":7.8377,"l":7.43,"n":8,"o":7.66,"t":"2026-09-21T08:30:00Z","v":635,"vw":7.605742},{"c":7.83,"h":7.83,"l":7.75,"n":6,"o":7.83,"t":"2026-09-21T09:15:00Z","v":1500,"vw":7.813861},{"c":7.79,"h":7.82,"l":7.79,"n":4,"o":7.8,"t":"2026-09-21T09:30:00Z","v":500,"vw":7.804965},{"c":7.48,"h":7.7514,"l":7.48,"n":6,"o":7.7514,"t":"2026-09-21T09:45:00Z","v":900,"vw":7.652125},{"c":7.67,"h":7.67,"l":7.63,"n":8,"o":7.63,"t":"2026-09-21T10:00:00Z","v":782,"vw":7.65},{"c":7.55,"h":7.55,"l":7.5,"n":22,"o":7.5,"t":"2026-09-21T11:00:00Z","v":3179,"vw":7.507143},{"c":7.5,"h":7.52,"l":7.5,"n":4,"o":7.52,"t":"2026-09-21T11:15:00Z","v":499,"vw":7.505013},{"c":7.57,"h":7.5804,"l":7.51,"n":13,"o":7.51,"t":"2026-09-21T11:30:00Z","v":4211,"vw":7.570571},{"c":7.5662,"h":7.5662,"l":7.56,"n":4,"o":7.56,"t":"2026-09-21T11:45:00Z","v":762,"vw":7.562669},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-09-21T12:00:00Z","v":552,"vw":7.56},{"c":7.51,"h":7.53,"l":7.51,"n":5,"o":7.53,"t":"2026-09-21T12:15:00Z","v":790,"vw":7.51519},{"c":7.5476,"h":7.5476,"l":7.54,"n":2,"o":7.54,"t":"2026-09-21T12:45:00Z","v":4000,"vw":7.5438},{"c":7.61,"h":7.61,"l":7.52,"n":31,"o":7.52,"t":"2026-09-21T13:00:00Z","v":11025,"vw":7.5632},{"c":7.57,"h":7.65,"l":7.57,"n":54,"o":7.64,"t":"2026-09-21T13:15:00Z","v":7422,"vw":7.598973},{"c":7.35,"h":7.57,"l":7.3368,"n":836,"o":7.57,"t":"2026-09-21T13:30:00Z","v":149116,"vw":7.422275},{"c":7.335,"h":7.42,"l":7.31,"n":675,"o":7.345,"t":"2026-09-21T13:45:00Z","v":104641,"vw":7.366891},{"c":7.345,"h":7.345,"l":7.29,"n":624,"o":7.33,"t":"2026-09-21T14:00:00Z","v":63962,"vw":7.312476},{"c":7.34,"h":7.365,"l":7.321,"n":537,"o":7.34,"t":"2026-09-21T14:15:00Z","v":93420,"vw":7.350524},{"c":7.326,"h":7.34,"l":7.3032,"n":509,"o":7.34,"t":"2026-09-21T14:30:00Z","v":57714,"vw":7.314792},{"c":7.3542,"h":7.3699,"l":7.325,"n":570,"o":7.325,"t":"2026-09-21T14:45:00Z","v":73042,"vw":7.341917},{"c":7.55,"h":7.55,"l":7.351,"n":1731,"o":7.3577,"t":"2026-09-21T15:00:00Z","v":246554,"vw":7.483967},{"c":7.565,"h":7.58,"l":7.554,"n":647,"o":7.5566,"t":"2026-09-21T15:15:00Z","v":62798,"vw":7.565661},{"c":7.55,"h":7.565,"l":7.51,"n":609,"o":7.565,"t":"2026-09-21T15:30:00Z","v":49053,"vw":7.536342},{"c":7.5976,"h":7.6,"l":7.535,"n":709,"o":7.545,"t":"2026-09-21T15:45:00Z","v":61711,"vw":7.569316},{"c":7.54,"h":7.6,"l":7.54,"n":693,"o":7.595,"t":"2026-09-21T16:00:00Z","v":60953,"vw":7.569348},{"c":7.51,"h":7.55,"l":7.51,"n":454,"o":7.535,"t":"2026-09-21T16:15:00Z","v":55387,"vw":7.524934},{"c":7.475,"h":7.52,"l":7.475,"n":588,"o":7.515,"t":"2026-09-21T16:30:00Z","v":46866,"vw":7.49797},{"c":7.5,"h":7.5,"l":7.475,"n":379,"o":7.475,"t":"2026-09-21T16:45:00Z","v":32873,"vw":7.492572},{"c":7.48,"h":7.515,"l":7.48,"n":492,"o":7.5,"t":"2026-09-21T17:00:00Z","v":35561,"vw":7.494518},{"c":7.465,"h":7.5,"l":7.45,"n":580,"o":7.48,"t":"2026-09-21T17:15:00Z","v":40291,"vw":7.471726},{"c":7.485,"h":7.49,"l":7.455,"n":604,"o":7.46,"t":"2026-09-21T17:30:00Z","v":41074,"vw":7.468899},{"c":7.46,"h":7.49,"l":7.455,"n":671,"o":7.49,"t":"2026-09-21T17:45:00Z","v":50204,"vw":7.463408},{"c":7.4299,"h":7.465,"l":7.415,"n":596,"o":7.46,"t":"2026-09-21T18:00:00Z","v":57782,"vw":7.43883},{"c":7.415,"h":7.44,"l":7.4,"n":969,"o":7.43,"t":"2026-09-21T18:15:00Z","v":112764,"vw":7.409218},{"c":7.3942,"h":7.4298,"l":7.38,"n":726,"o":7.415,"t":"2026-09-21T18:30:00Z","v":37995,"vw":7.399746},{"c":7.41,"h":7.42,"l":7.395,"n":836,"o":7.4,"t":"2026-09-21T18:45:00Z","v":45677,"vw":7.410386},{"c":7.395,"h":7.4282,"l":7.36,"n":1942,"o":7.405,"t":"2026-09-21T19:00:00Z","v":250783,"vw":7.38879},{"c":7.355,"h":7.39,"l":7.355,"n":990,"o":7.39,"t":"2026-09-21T19:15:00Z","v":71396,"vw":7.371506},{"c":7.38,"h":7.39,"l":7.355,"n":1323,"o":7.36,"t":"2026-09-21T19:30:00Z","v":103804,"vw":7.368931},{"c":7.33,"h":7.385,"l":7.32,"n":3302,"o":7.38,"t":"2026-09-21T19:45:00Z","v":325560,"vw":7.350354},{"c":7.34,"h":7.34,"l":7.34,"n":51,"o":7.34,"t":"2026-09-21T20:00:00Z","v":697919,"vw":7.34},{"c":7.4585,"h":7.4585,"l":7.34,"n":2,"o":7.34,"t":"2026-09-21T20:45:00Z","v":250,"vw":7.4111},{"c":7.46,"h":7.46,"l":7.34,"n":3,"o":7.34,"t":"2026-09-21T21:00:00Z","v":2004,"vw":7.454},{"c":7.3434,"h":7.3434,"l":7.3434,"n":2,"o":7.3434,"t":"2026-09-21T21:45:00Z","v":758,"vw":7.3434},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-09-21T22:00:00Z","v":168,"vw":7.37},{"c":7.4214,"h":7.4214,"l":7.4214,"n":1,"o":7.4214,"t":"2026-09-21T22:15:00Z","v":2000,"vw":7.4214},{"c":7.37,"h":7.38,"l":7.37,"n":3,"o":7.38,"t":"2026-09-21T22:30:00Z","v":1020,"vw":7.372947},{"c":7.37,"h":7.3808,"l":7.37,"n":8,"o":7.3808,"t":"2026-09-21T22:45:00Z","v":1728,"vw":7.373015},{"c":7.3701,"h":7.3701,"l":7.37,"n":2,"o":7.37,"t":"2026-09-21T23:30:00Z","v":2000,"vw":7.37005},{"c":7.3,"h":7.37,"l":7.3,"n":31,"o":7.37,"t":"2026-09-22T08:00:00Z","v":1627,"vw":7.321682},{"c":7.26,"h":7.26,"l":7.19,"n":5,"o":7.19,"t":"2026-09-22T08:30:00Z","v":1723,"vw":7.250228},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-09-22T09:30:00Z","v":100,"vw":7.42},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-09-22T10:00:00Z","v":210,"vw":7.47},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-22T10:15:00Z","v":100,"vw":7.4},{"c":7.4334,"h":7.4334,"l":7.4334,"n":1,"o":7.4334,"t":"2026-09-22T11:00:00Z","v":200,"vw":7.4334},{"c":7.355,"h":7.355,"l":7.355,"n":2,"o":7.355,"t":"2026-09-22T11:30:00Z","v":150,"vw":7.355},{"c":7.31,"h":7.35,"l":7.31,"n":6,"o":7.31,"t":"2026-09-22T11:45:00Z","v":600,"vw":7.326},{"c":7.27,"h":7.302,"l":7.27,"n":12,"o":7.302,"t":"2026-09-22T12:00:00Z","v":6669,"vw":7.296371},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-09-22T12:15:00Z","v":300,"vw":7.31},{"c":7.28,"h":7.3,"l":7.28,"n":11,"o":7.3,"t":"2026-09-22T12:30:00Z","v":4540,"vw":7.283153},{"c":7.3054,"h":7.32,"l":7.285,"n":8,"o":7.29,"t":"2026-09-22T12:45:00Z","v":3029,"vw":7.302102},{"c":7.3191,"h":7.32,"l":7.31,"n":6,"o":7.32,"t":"2026-09-22T13:00:00Z","v":595,"vw":7.317698},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-09-22T13:15:00Z","v":200,"vw":7.32},{"c":7.485,"h":7.51,"l":7.1746,"n":1377,"o":7.3,"t":"2026-09-22T13:30:00Z","v":236864,"vw":7.377584},{"c":7.5414,"h":7.59,"l":7.47,"n":1146,"o":7.49,"t":"2026-09-22T13:45:00Z","v":183349,"vw":7.526714},{"c":7.53,"h":7.555,"l":7.47,"n":1112,"o":7.55,"t":"2026-09-22T14:00:00Z","v":121756,"vw":7.5117},{"c":7.465,"h":7.54,"l":7.44,"n":1028,"o":7.53,"t":"2026-09-22T14:15:00Z","v":109234,"vw":7.480969},{"c":7.505,"h":7.54,"l":7.47,"n":962,"o":7.47,"t":"2026-09-22T14:30:00Z","v":97339,"vw":7.506355},{"c":7.485,"h":7.51,"l":7.4786,"n":1033,"o":7.5099,"t":"2026-09-22T14:45:00Z","v":106941,"vw":7.491031},{"c":7.525,"h":7.53,"l":7.45,"n":1074,"o":7.48,"t":"2026-09-22T15:00:00Z","v":104714,"vw":7.480644},{"c":7.475,"h":7.525,"l":7.46,"n":841,"o":7.525,"t":"2026-09-22T15:15:00Z","v":64660,"vw":7.489997},{"c":7.415,"h":7.475,"l":7.415,"n":835,"o":7.475,"t":"2026-09-22T15:30:00Z","v":80781,"vw":7.447351},{"c":7.435,"h":7.4499,"l":7.4,"n":995,"o":7.415,"t":"2026-09-22T15:45:00Z","v":119882,"vw":7.428493},{"c":7.405,"h":7.44,"l":7.4,"n":567,"o":7.43,"t":"2026-09-22T16:00:00Z","v":41694,"vw":7.419603},{"c":7.365,"h":7.405,"l":7.36,"n":785,"o":7.405,"t":"2026-09-22T16:15:00Z","v":55825,"vw":7.391972},{"c":7.385,"h":7.405,"l":7.365,"n":732,"o":7.365,"t":"2026-09-22T16:30:00Z","v":58165,"vw":7.385932},{"c":7.3921,"h":7.415,"l":7.38,"n":811,"o":7.385,"t":"2026-09-22T16:45:00Z","v":61599,"vw":7.397605},{"c":7.395,"h":7.41,"l":7.38,"n":553,"o":7.4,"t":"2026-09-22T17:00:00Z","v":36475,"vw":7.397397},{"c":7.37,"h":7.395,"l":7.365,"n":589,"o":7.39,"t":"2026-09-22T17:15:00Z","v":32217,"vw":7.381435},{"c":7.345,"h":7.375,"l":7.34,"n":823,"o":7.375,"t":"2026-09-22T17:30:00Z","v":77893,"vw":7.351885},{"c":7.375,"h":7.38,"l":7.345,"n":1024,"o":7.3453,"t":"2026-09-22T17:45:00Z","v":75389,"vw":7.358792},{"c":7.375,"h":7.405,"l":7.355,"n":771,"o":7.375,"t":"2026-09-22T18:00:00Z","v":65803,"vw":7.37444},{"c":7.365,"h":7.39,"l":7.35,"n":853,"o":7.375,"t":"2026-09-22T18:15:00Z","v":58754,"vw":7.365676},{"c":7.295,"h":7.37,"l":7.29,"n":904,"o":7.365,"t":"2026-09-22T18:30:00Z","v":108053,"vw":7.322318},{"c":7.305,"h":7.32,"l":7.28,"n":1131,"o":7.29,"t":"2026-09-22T18:45:00Z","v":127595,"vw":7.304697},{"c":7.315,"h":7.32,"l":7.29,"n":956,"o":7.3,"t":"2026-09-22T19:00:00Z","v":100890,"vw":7.306791},{"c":7.29,"h":7.33,"l":7.29,"n":1220,"o":7.315,"t":"2026-09-22T19:15:00Z","v":132356,"vw":7.315534},{"c":7.325,"h":7.34,"l":7.28,"n":1741,"o":7.295,"t":"2026-09-22T19:30:00Z","v":188878,"vw":7.312131},{"c":7.35,"h":7.4,"l":7.305,"n":5895,"o":7.32,"t":"2026-09-22T19:45:00Z","v":908517,"vw":7.351655},{"c":7.35,"h":7.35,"l":7.34,"n":31,"o":7.34,"t":"2026-09-22T20:00:00Z","v":515697,"vw":7.340006},{"c":7.35,"h":7.35,"l":7.2912,"n":2,"o":7.2912,"t":"2026-09-22T20:15:00Z","v":1284,"vw":7.319821},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-09-22T20:45:00Z","v":153,"vw":7.43},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-22T21:00:00Z","v":135,"vw":7.4},{"c":7.34,"h":7.34,"l":7.34,"n":6,"o":7.34,"t":"2026-09-22T21:15:00Z","v":488,"vw":7.34},{"c":7.4958,"h":7.4958,"l":7.4958,"n":1,"o":7.4958,"t":"2026-09-22T21:45:00Z","v":400,"vw":7.4958},{"c":7.32,"h":7.41,"l":7.32,"n":10,"o":7.3255,"t":"2026-09-22T22:00:00Z","v":2972,"vw":7.375568},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-09-22T23:15:00Z","v":200,"vw":7.32},{"c":7.32,"h":7.34,"l":7.31,"n":8,"o":7.34,"t":"2026-09-23T08:00:00Z","v":1403,"vw":7.31358},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-09-23T08:15:00Z","v":223,"vw":7.36},{"c":7.36,"h":7.36,"l":7.36,"n":4,"o":7.36,"t":"2026-09-23T09:45:00Z","v":126,"vw":7.36},{"c":7.31,"h":7.31,"l":7.31,"n":2,"o":7.31,"t":"2026-09-23T11:00:00Z","v":501,"vw":7.31},{"c":7.3,"h":7.307,"l":7.3,"n":8,"o":7.307,"t":"2026-09-23T11:15:00Z","v":444,"vw":7.301944},{"c":7.2522,"h":7.26,"l":7.2522,"n":13,"o":7.26,"t":"2026-09-23T11:30:00Z","v":479,"vw":7.255621},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-09-23T11:45:00Z","v":100,"vw":7.25},{"c":7.25,"h":7.295,"l":7.25,"n":9,"o":7.27,"t":"2026-09-23T12:00:00Z","v":3627,"vw":7.260762},{"c":7.29,"h":7.33,"l":7.29,"n":5,"o":7.31,"t":"2026-09-23T12:30:00Z","v":547,"vw":7.308281},{"c":7.23,"h":7.25,"l":7.2,"n":22,"o":7.25,"t":"2026-09-23T12:45:00Z","v":4798,"vw":7.226647},{"c":7.02,"h":7.29,"l":6.94,"n":1485,"o":7.21,"t":"2026-09-23T13:30:00Z","v":339956,"vw":7.076207},{"c":6.9,"h":7.05,"l":6.89,"n":1087,"o":7.025,"t":"2026-09-23T13:45:00Z","v":254967,"vw":6.961091},{"c":6.835,"h":6.9499,"l":6.825,"n":1302,"o":6.91,"t":"2026-09-23T14:00:00Z","v":196182,"vw":6.892259},{"c":6.84,"h":6.874,"l":6.76,"n":4678,"o":6.83,"t":"2026-09-23T14:15:00Z","v":768120,"vw":6.822725},{"c":6.805,"h":6.86,"l":6.79,"n":1517,"o":6.84,"t":"2026-09-23T14:30:00Z","v":181653,"vw":6.829215},{"c":6.875,"h":6.88,"l":6.79,"n":1226,"o":6.805,"t":"2026-09-23T14:45:00Z","v":159288,"vw":6.826732},{"c":6.96,"h":6.965,"l":6.86,"n":1089,"o":6.88,"t":"2026-09-23T15:00:00Z","v":164763,"vw":6.908301},{"c":6.91,"h":6.97,"l":6.91,"n":965,"o":6.9547,"t":"2026-09-23T15:15:00Z","v":104302,"vw":6.934875},{"c":6.865,"h":6.91,"l":6.84,"n":836,"o":6.91,"t":"2026-09-23T15:30:00Z","v":70975,"vw":6.86966},{"c":6.835,"h":6.87,"l":6.8,"n":1171,"o":6.865,"t":"2026-09-23T15:45:00Z","v":133082,"vw":6.827745},{"c":6.775,"h":6.835,"l":6.765,"n":1049,"o":6.83,"t":"2026-09-23T16:00:00Z","v":131173,"vw":6.795922},{"c":6.7618,"h":6.7889,"l":6.76,"n":889,"o":6.775,"t":"2026-09-23T16:15:00Z","v":76207,"vw":6.77144},{"c":6.7404,"h":6.77,"l":6.74,"n":1918,"o":6.765,"t":"2026-09-23T16:30:00Z","v":273722,"vw":6.757037},{"c":6.745,"h":6.76,"l":6.73,"n":943,"o":6.74,"t":"2026-09-23T16:45:00Z","v":131772,"vw":6.738876},{"c":6.6799,"h":6.775,"l":6.675,"n":1415,"o":6.749,"t":"2026-09-23T17:00:00Z","v":230230,"vw":6.72238},{"c":6.7386,"h":6.7386,"l":6.66,"n":1725,"o":6.675,"t":"2026-09-23T17:15:00Z","v":297875,"vw":6.689387},{"c":6.72,"h":6.74,"l":6.67,"n":2736,"o":6.73,"t":"2026-09-23T17:30:00Z","v":335867,"vw":6.704733},{"c":6.735,"h":6.7358,"l":6.72,"n":770,"o":6.725,"t":"2026-09-23T17:45:00Z","v":122850,"vw":6.727682},{"c":6.715,"h":6.74,"l":6.71,"n":849,"o":6.735,"t":"2026-09-23T18:00:00Z","v":83258,"vw":6.729868},{"c":6.705,"h":6.73,"l":6.7,"n":941,"o":6.715,"t":"2026-09-23T18:15:00Z","v":109886,"vw":6.715393},{"c":6.705,"h":6.71,"l":6.69,"n":800,"o":6.7,"t":"2026-09-23T18:30:00Z","v":63971,"vw":6.702044},{"c":6.69,"h":6.705,"l":6.69,"n":1053,"o":6.705,"t":"2026-09-23T18:45:00Z","v":89380,"vw":6.695217},{"c":6.717,"h":6.73,"l":6.69,"n":1215,"o":6.69,"t":"2026-09-23T19:00:00Z","v":261971,"vw":6.704178},{"c":6.685,"h":6.715,"l":6.67,"n":1127,"o":6.715,"t":"2026-09-23T19:15:00Z","v":125753,"vw":6.689612},{"c":6.645,"h":6.695,"l":6.64,"n":1711,"o":6.69,"t":"2026-09-23T19:30:00Z","v":211705,"vw":6.663544},{"c":6.63,"h":6.67,"l":6.61,"n":5363,"o":6.645,"t":"2026-09-23T19:45:00Z","v":706614,"vw":6.635868},{"c":6.68,"h":6.7438,"l":6.62,"n":56,"o":6.62,"t":"2026-09-23T20:00:00Z","v":483370,"vw":6.657355},{"c":6.67,"h":6.68,"l":6.67,"n":16,"o":6.68,"t":"2026-09-23T20:15:00Z","v":1778,"vw":6.672807},{"c":6.68,"h":6.69,"l":6.68,"n":29,"o":6.69,"t":"2026-09-23T20:30:00Z","v":2520,"vw":6.681934},{"c":6.7495,"h":6.7498,"l":6.67,"n":28,"o":6.67,"t":"2026-09-23T20:45:00Z","v":2747,"vw":6.723874},{"c":6.65,"h":6.67,"l":6.65,"n":18,"o":6.67,"t":"2026-09-23T21:00:00Z","v":4175,"vw":6.669492},{"c":6.7,"h":6.74,"l":6.7,"n":11,"o":6.7326,"t":"2026-09-23T21:15:00Z","v":3547,"vw":6.72966},{"c":6.7183,"h":6.7183,"l":6.7183,"n":2,"o":6.7183,"t":"2026-09-23T21:45:00Z","v":500,"vw":6.7183},{"c":6.66,"h":6.67,"l":6.66,"n":11,"o":6.67,"t":"2026-09-23T22:15:00Z","v":2000,"vw":6.665292},{"c":6.7157,"h":6.7157,"l":6.7157,"n":1,"o":6.7157,"t":"2026-09-23T22:30:00Z","v":100,"vw":6.7157},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-09-23T22:45:00Z","v":100,"vw":6.72},{"c":6.66,"h":6.66,"l":6.66,"n":11,"o":6.66,"t":"2026-09-23T23:30:00Z","v":250,"vw":6.66},{"c":6.65,"h":6.6592,"l":6.64,"n":13,"o":6.65,"t":"2026-09-23T23:45:00Z","v":2947,"vw":6.649911},{"c":6.6,"h":6.65,"l":6.6,"n":24,"o":6.61,"t":"2026-09-24T08:00:00Z","v":2587,"vw":6.610467},{"c":6.54,"h":6.58,"l":6.54,"n":4,"o":6.58,"t":"2026-09-24T08:15:00Z","v":559,"vw":6.561521},{"c":6.5572,"h":6.5572,"l":6.5572,"n":1,"o":6.5572,"t":"2026-09-24T08:30:00Z","v":300,"vw":6.5572},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-09-24T08:45:00Z","v":150,"vw":6.55},{"c":6.52,"h":6.52,"l":6.49,"n":5,"o":6.49,"t":"2026-09-24T09:15:00Z","v":2425,"vw":6.495207},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-09-24T10:00:00Z","v":100,"vw":6.52},{"c":6.53,"h":6.53,"l":6.53,"n":7,"o":6.53,"t":"2026-09-24T10:30:00Z","v":1314,"vw":6.53},{"c":6.54,"h":6.54,"l":6.53,"n":4,"o":6.53,"t":"2026-09-24T10:45:00Z","v":608,"vw":6.534958},{"c":6.5,"h":6.55,"l":6.5,"n":33,"o":6.55,"t":"2026-09-24T11:00:00Z","v":4540,"vw":6.53948},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-09-24T11:15:00Z","v":2500,"vw":6.51},{"c":6.62,"h":6.62,"l":6.5,"n":5,"o":6.5,"t":"2026-09-24T11:30:00Z","v":2652,"vw":6.550202},{"c":6.5003,"h":6.55,"l":6.5003,"n":7,"o":6.55,"t":"2026-09-24T11:45:00Z","v":2050,"vw":6.524672},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-09-24T12:15:00Z","v":100,"vw":6.5},{"c":6.5001,"h":6.56,"l":6.5,"n":46,"o":6.52,"t":"2026-09-24T12:30:00Z","v":37063,"vw":6.519407},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-09-24T13:00:00Z","v":3000,"vw":6.52},{"c":6.52,"h":6.52,"l":6.515,"n":7,"o":6.515,"t":"2026-09-24T13:15:00Z","v":362,"vw":6.517876},{"c":6.41,"h":6.51,"l":6.36,"n":1172,"o":6.51,"t":"2026-09-24T13:30:00Z","v":338760,"vw":6.422145},{"c":6.145,"h":6.4189,"l":6.14,"n":1775,"o":6.415,"t":"2026-09-24T13:45:00Z","v":375480,"vw":6.258705},{"c":6.19,"h":6.23,"l":6.13,"n":1595,"o":6.15,"t":"2026-09-24T14:00:00Z","v":341989,"vw":6.186516},{"c":6.1399,"h":6.195,"l":6.08,"n":1923,"o":6.19,"t":"2026-09-24T14:15:00Z","v":276925,"vw":6.125551},{"c":6.025,"h":6.2099,"l":6.02,"n":2756,"o":6.1311,"t":"2026-09-24T14:30:00Z","v":482256,"vw":6.107915},{"c":6.0805,"h":6.12,"l":6.015,"n":1511,"o":6.02,"t":"2026-09-24T14:45:00Z","v":285258,"vw":6.07946},{"c":6.05,"h":6.14,"l":6.05,"n":1318,"o":6.085,"t":"2026-09-24T15:00:00Z","v":301928,"vw":6.095548},{"c":6.095,"h":6.105,"l":6.03,"n":1382,"o":6.05,"t":"2026-09-24T15:15:00Z","v":275719,"vw":6.062201},{"c":6.14,"h":6.14,"l":6.09,"n":1461,"o":6.09,"t":"2026-09-24T15:30:00Z","v":222228,"vw":6.112413},{"c":6.195,"h":6.2,"l":6.135,"n":1321,"o":6.135,"t":"2026-09-24T15:45:00Z","v":222961,"vw":6.168712},{"c":6.155,"h":6.195,"l":6.12,"n":1323,"o":6.19,"t":"2026-09-24T16:00:00Z","v":146899,"vw":6.149642},{"c":6.235,"h":6.27,"l":6.15,"n":1816,"o":6.165,"t":"2026-09-24T16:15:00Z","v":236432,"vw":6.232902},{"c":6.26,"h":6.29,"l":6.18,"n":1252,"o":6.235,"t":"2026-09-24T16:30:00Z","v":153562,"vw":6.237802},{"c":6.275,"h":6.29,"l":6.25,"n":871,"o":6.26,"t":"2026-09-24T16:45:00Z","v":85196,"vw":6.26873},{"c":6.275,"h":6.2799,"l":6.24,"n":1155,"o":6.275,"t":"2026-09-24T17:00:00Z","v":131360,"vw":6.260077},{"c":6.23,"h":6.29,"l":6.21,"n":1005,"o":6.275,"t":"2026-09-24T17:15:00Z","v":118319,"vw":6.258077},{"c":6.185,"h":6.239,"l":6.17,"n":1311,"o":6.225,"t":"2026-09-24T17:30:00Z","v":174213,"vw":6.206952},{"c":6.2,"h":6.205,"l":6.175,"n":1256,"o":6.18,"t":"2026-09-24T17:45:00Z","v":165012,"vw":6.188239},{"c":6.175,"h":6.2,"l":6.15,"n":1061,"o":6.2,"t":"2026-09-24T18:00:00Z","v":96842,"vw":6.168092},{"c":6.155,"h":6.185,"l":6.115,"n":1680,"o":6.175,"t":"2026-09-24T18:15:00Z","v":181803,"vw":6.149413},{"c":6.125,"h":6.165,"l":6.12,"n":1063,"o":6.155,"t":"2026-09-24T18:30:00Z","v":102877,"vw":6.143094},{"c":6.14,"h":6.165,"l":6.12,"n":1538,"o":6.12,"t":"2026-09-24T18:45:00Z","v":173419,"vw":6.14478},{"c":6.105,"h":6.145,"l":6.1,"n":1482,"o":6.145,"t":"2026-09-24T19:00:00Z","v":151813,"vw":6.114407},{"c":6.17,"h":6.19,"l":6.08,"n":2592,"o":6.1017,"t":"2026-09-24T19:15:00Z","v":430089,"vw":6.116864},{"c":6.155,"h":6.215,"l":6.145,"n":2583,"o":6.175,"t":"2026-09-24T19:30:00Z","v":321539,"vw":6.184525},{"c":6.17,"h":6.17,"l":6.13,"n":5485,"o":6.155,"t":"2026-09-24T19:45:00Z","v":974474,"vw":6.148564},{"c":6.23,"h":6.28,"l":6.153,"n":43,"o":6.17,"t":"2026-09-24T20:00:00Z","v":520436,"vw":6.170401},{"c":6.2384,"h":6.2384,"l":6.2384,"n":1,"o":6.2384,"t":"2026-09-24T20:15:00Z","v":3000,"vw":6.2384},{"c":6.18,"h":6.18,"l":6.18,"n":2,"o":6.18,"t":"2026-09-24T20:30:00Z","v":1735,"vw":6.18},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-24T20:45:00Z","v":100,"vw":6.2},{"c":6.22,"h":6.22,"l":6.18,"n":5,"o":6.18,"t":"2026-09-24T21:00:00Z","v":1656,"vw":6.209588},{"c":6.2174,"h":6.22,"l":6.2174,"n":8,"o":6.22,"t":"2026-09-24T21:15:00Z","v":444,"vw":6.218658},{"c":6.21,"h":6.2178,"l":6.21,"n":8,"o":6.2178,"t":"2026-09-24T21:30:00Z","v":1061,"vw":6.21273},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-24T21:45:00Z","v":100,"vw":6.2},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-24T22:00:00Z","v":100,"vw":6.2},{"c":6.19,"h":6.19,"l":6.19,"n":4,"o":6.19,"t":"2026-09-24T22:30:00Z","v":508,"vw":6.19},{"c":6.17,"h":6.18,"l":6.17,"n":32,"o":6.18,"t":"2026-09-24T22:45:00Z","v":4900,"vw":6.177672},{"c":6.2,"h":6.2,"l":6.19,"n":4,"o":6.19,"t":"2026-09-24T23:15:00Z","v":4200,"vw":6.197357},{"c":6.2,"h":6.2,"l":6.2,"n":2,"o":6.2,"t":"2026-09-24T23:45:00Z","v":450,"vw":6.2},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-09-25T09:00:00Z","v":159,"vw":6.27},{"c":6.28,"h":6.28,"l":6.28,"n":2,"o":6.28,"t":"2026-09-25T09:15:00Z","v":640,"vw":6.28},{"c":6.31,"h":6.31,"l":6.11,"n":97,"o":6.22,"t":"2026-09-25T11:00:00Z","v":21739,"vw":6.198423},{"c":6.27,"h":6.29,"l":6.23,"n":20,"o":6.29,"t":"2026-09-25T11:30:00Z","v":8705,"vw":6.24515},{"c":6.27,"h":6.27,"l":6.27,"n":5,"o":6.27,"t":"2026-09-25T11:45:00Z","v":500,"vw":6.27},{"c":6.23,"h":6.23,"l":6.23,"n":3,"o":6.23,"t":"2026-09-25T12:00:00Z","v":167,"vw":6.23},{"c":6.19,"h":6.2646,"l":6.18,"n":9,"o":6.2,"t":"2026-09-25T12:15:00Z","v":1996,"vw":6.207794},{"c":6.17,"h":6.18,"l":6.17,"n":13,"o":6.18,"t":"2026-09-25T12:30:00Z","v":920,"vw":6.176971},{"c":6.21,"h":6.21,"l":6.19,"n":11,"o":6.19,"t":"2026-09-25T12:45:00Z","v":3914,"vw":6.198638},{"c":6.26,"h":6.28,"l":6.21,"n":39,"o":6.23,"t":"2026-09-25T13:00:00Z","v":2790,"vw":6.231268},{"c":6.11,"h":6.27,"l":6.11,"n":43,"o":6.27,"t":"2026-09-25T13:15:00Z","v":5031,"vw":6.202977},{"c":6.166,"h":6.28,"l":6.08,"n":1372,"o":6.13,"t":"2026-09-25T13:30:00Z","v":352246,"vw":6.178062},{"c":6.191,"h":6.206,"l":6.13,"n":1152,"o":6.17,"t":"2026-09-25T13:45:00Z","v":186219,"vw":6.16702},{"c":6.135,"h":6.22,"l":6.135,"n":988,"o":6.2,"t":"2026-09-25T14:00:00Z","v":139932,"vw":6.189739},{"c":6.165,"h":6.2,"l":6.125,"n":1302,"o":6.135,"t":"2026-09-25T14:15:00Z","v":164673,"vw":6.171352},{"c":6.195,"h":6.205,"l":6.155,"n":728,"o":6.165,"t":"2026-09-25T14:30:00Z","v":76055,"vw":6.183454},{"c":6.195,"h":6.235,"l":6.185,"n":655,"o":6.195,"t":"2026-09-25T14:45:00Z","v":95680,"vw":6.208538},{"c":6.245,"h":6.255,"l":6.195,"n":897,"o":6.2,"t":"2026-09-25T15:00:00Z","v":186553,"vw":6.217915},{"c":6.28,"h":6.28,"l":6.22,"n":809,"o":6.245,"t":"2026-09-25T15:15:00Z","v":105855,"vw":6.255683},{"c":6.265,"h":6.315,"l":6.255,"n":1086,"o":6.28,"t":"2026-09-25T15:30:00Z","v":138109,"vw":6.282906},{"c":6.3225,"h":6.325,"l":6.24,"n":1485,"o":6.27,"t":"2026-09-25T15:45:00Z","v":205386,"vw":6.278422},{"c":6.34,"h":6.41,"l":6.315,"n":2897,"o":6.325,"t":"2026-09-25T16:00:00Z","v":785087,"vw":6.362359},{"c":6.35,"h":6.405,"l":6.335,"n":3373,"o":6.335,"t":"2026-09-25T16:15:00Z","v":423026,"vw":6.361818},{"c":6.285,"h":6.35,"l":6.27,"n":1502,"o":6.345,"t":"2026-09-25T16:30:00Z","v":400298,"vw":6.335012},{"c":6.255,"h":6.285,"l":6.245,"n":675,"o":6.285,"t":"2026-09-25T16:45:00Z","v":97211,"vw":6.257893},{"c":6.25,"h":6.275,"l":6.2401,"n":650,"o":6.255,"t":"2026-09-25T17:00:00Z","v":121792,"vw":6.256571},{"c":6.245,"h":6.255,"l":6.235,"n":606,"o":6.2455,"t":"2026-09-25T17:15:00Z","v":56493,"vw":6.240943},{"c":6.215,"h":6.245,"l":6.19,"n":780,"o":6.245,"t":"2026-09-25T17:30:00Z","v":71774,"vw":6.209091},{"c":6.2,"h":6.22,"l":6.19,"n":693,"o":6.215,"t":"2026-09-25T17:45:00Z","v":47615,"vw":6.205236},{"c":6.19,"h":6.205,"l":6.18,"n":829,"o":6.195,"t":"2026-09-25T18:00:00Z","v":82593,"vw":6.192134},{"c":6.185,"h":6.2,"l":6.1801,"n":616,"o":6.19,"t":"2026-09-25T18:15:00Z","v":62587,"vw":6.192026},{"c":6.215,"h":6.215,"l":6.16,"n":1635,"o":6.185,"t":"2026-09-25T18:30:00Z","v":284781,"vw":6.18234},{"c":6.255,"h":6.26,"l":6.19,"n":1202,"o":6.215,"t":"2026-09-25T18:45:00Z","v":174199,"vw":6.224301},{"c":6.275,"h":6.275,"l":6.25,"n":894,"o":6.26,"t":"2026-09-25T19:00:00Z","v":99113,"vw":6.261927},{"c":6.355,"h":6.41,"l":6.275,"n":1784,"o":6.275,"t":"2026-09-25T19:15:00Z","v":307988,"vw":6.337298},{"c":6.335,"h":6.355,"l":6.3,"n":2743,"o":6.355,"t":"2026-09-25T19:30:00Z","v":432701,"vw":6.31248},{"c":6.275,"h":6.3377,"l":6.25,"n":4282,"o":6.335,"t":"2026-09-25T19:45:00Z","v":643459,"vw":6.28352},{"c":6.32,"h":6.32,"l":6.27,"n":61,"o":6.27,"t":"2026-09-25T20:00:00Z","v":543375,"vw":6.271129},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-09-25T20:15:00Z","v":5300,"vw":6.37},{"c":6.28,"h":6.295,"l":6.27,"n":10,"o":6.29,"t":"2026-09-25T21:15:00Z","v":892,"vw":6.284053},{"c":6.3093,"h":6.35,"l":6.3093,"n":4,"o":6.35,"t":"2026-09-25T22:15:00Z","v":1530,"vw":6.323118},{"c":6.3552,"h":6.3552,"l":6.33,"n":2,"o":6.33,"t":"2026-09-25T22:45:00Z","v":986,"vw":6.335112},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-09-25T23:15:00Z","v":500,"vw":6.33},{"c":6.3085,"h":6.328,"l":6.3085,"n":22,"o":6.3093,"t":"2026-09-25T23:30:00Z","v":3237,"vw":6.314687},{"c":6.31,"h":6.31,"l":6.3,"n":5,"o":6.3,"t":"2026-09-25T23:45:00Z","v":1577,"vw":6.305386},{"c":6.22,"h":6.26,"l":6.22,"n":31,"o":6.22,"t":"2026-09-28T08:00:00Z","v":2207,"vw":6.222003},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-09-28T08:15:00Z","v":201,"vw":6.15},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-09-28T09:15:00Z","v":100,"vw":6.07},{"c":6.1,"h":6.155,"l":6.1,"n":7,"o":6.155,"t":"2026-09-28T11:00:00Z","v":1532,"vw":6.119377},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-28T11:15:00Z","v":500,"vw":6.1},{"c":6.1,"h":6.16,"l":6.1,"n":5,"o":6.1,"t":"2026-09-28T12:00:00Z","v":3525,"vw":6.102428},{"c":6.1,"h":6.15,"l":6.1,"n":2,"o":6.15,"t":"2026-09-28T12:15:00Z","v":5964,"vw":6.141918},{"c":6.18,"h":6.18,"l":6.145,"n":13,"o":6.145,"t":"2026-09-28T12:45:00Z","v":4936,"vw":6.17134},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-09-28T13:00:00Z","v":162,"vw":6.17},{"c":5.94,"h":6.25,"l":5.9,"n":2342,"o":6.18,"t":"2026-09-28T13:30:00Z","v":558828,"vw":6.022412},{"c":5.9,"h":6,"l":5.895,"n":1099,"o":5.945,"t":"2026-09-28T13:45:00Z","v":151845,"vw":5.944943},{"c":6.03,"h":6.035,"l":5.87,"n":1341,"o":5.9,"t":"2026-09-28T14:00:00Z","v":228572,"vw":5.956262},{"c":6.03,"h":6.07,"l":6.015,"n":919,"o":6.025,"t":"2026-09-28T14:15:00Z","v":102558,"vw":6.040186},{"c":5.93,"h":6.025,"l":5.9208,"n":1282,"o":6.02,"t":"2026-09-28T14:30:00Z","v":167752,"vw":5.974963},{"c":5.87,"h":5.93,"l":5.865,"n":1094,"o":5.92,"t":"2026-09-28T14:45:00Z","v":132144,"vw":5.899094},{"c":5.85,"h":5.91,"l":5.85,"n":1558,"o":5.875,"t":"2026-09-28T15:00:00Z","v":188177,"vw":5.872972},{"c":5.84,"h":5.86,"l":5.81,"n":1227,"o":5.855,"t":"2026-09-28T15:15:00Z","v":173301,"vw":5.839818},{"c":5.845,"h":5.875,"l":5.835,"n":1028,"o":5.84,"t":"2026-09-28T15:30:00Z","v":100706,"vw":5.857844},{"c":5.865,"h":5.87,"l":5.83,"n":723,"o":5.845,"t":"2026-09-28T15:45:00Z","v":66267,"vw":5.850448},{"c":5.89,"h":5.895,"l":5.84,"n":1079,"o":5.865,"t":"2026-09-28T16:00:00Z","v":106573,"vw":5.873989},{"c":5.96,"h":5.97,"l":5.88,"n":1654,"o":5.89,"t":"2026-09-28T16:15:00Z","v":179253,"vw":5.916101},{"c":5.925,"h":5.955,"l":5.905,"n":1192,"o":5.95,"t":"2026-09-28T16:30:00Z","v":118756,"vw":5.928591},{"c":5.885,"h":5.94,"l":5.885,"n":962,"o":5.925,"t":"2026-09-28T16:45:00Z","v":96638,"vw":5.910203},{"c":5.965,"h":5.97,"l":5.87,"n":1489,"o":5.885,"t":"2026-09-28T17:00:00Z","v":211224,"vw":5.916109},{"c":5.895,"h":5.975,"l":5.88,"n":1396,"o":5.9697,"t":"2026-09-28T17:15:00Z","v":173205,"vw":5.927958},{"c":5.9,"h":5.9059,"l":5.86,"n":1307,"o":5.8987,"t":"2026-09-28T17:30:00Z","v":171370,"vw":5.883711},{"c":5.915,"h":5.915,"l":5.9,"n":814,"o":5.9099,"t":"2026-09-28T17:45:00Z","v":65272,"vw":5.905594},{"c":5.895,"h":5.915,"l":5.88,"n":900,"o":5.915,"t":"2026-09-28T18:00:00Z","v":107735,"vw":5.897211},{"c":5.88,"h":5.9,"l":5.87,"n":663,"o":5.895,"t":"2026-09-28T18:15:00Z","v":57627,"vw":5.884675},{"c":5.86,"h":5.89,"l":5.855,"n":829,"o":5.885,"t":"2026-09-28T18:30:00Z","v":94316,"vw":5.871792},{"c":5.835,"h":5.8675,"l":5.83,"n":1057,"o":5.8675,"t":"2026-09-28T18:45:00Z","v":118944,"vw":5.846321},{"c":5.805,"h":5.835,"l":5.8,"n":1138,"o":5.83,"t":"2026-09-28T19:00:00Z","v":123472,"vw":5.814554},{"c":5.775,"h":5.815,"l":5.77,"n":1411,"o":5.805,"t":"2026-09-28T19:15:00Z","v":199924,"vw":5.789441},{"c":5.755,"h":5.78,"l":5.75,"n":2004,"o":5.775,"t":"2026-09-28T19:30:00Z","v":282899,"vw":5.763885},{"c":5.755,"h":5.76,"l":5.72,"n":5643,"o":5.755,"t":"2026-09-28T19:45:00Z","v":867375,"vw":5.742296},{"c":5.81,"h":5.8494,"l":5.75,"n":61,"o":5.75,"t":"2026-09-28T20:00:00Z","v":435151,"vw":5.750596},{"c":5.775,"h":5.785,"l":5.775,"n":3,"o":5.785,"t":"2026-09-28T20:15:00Z","v":1139,"vw":5.783274},{"c":5.78,"h":5.78,"l":5.7785,"n":4,"o":5.7785,"t":"2026-09-28T20:30:00Z","v":2643,"vw":5.7788},{"c":5.77,"h":5.772,"l":5.77,"n":3,"o":5.77,"t":"2026-09-28T20:45:00Z","v":2608,"vw":5.77058},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-09-28T21:15:00Z","v":500,"vw":5.78},{"c":5.8392,"h":5.8392,"l":5.78,"n":7,"o":5.78,"t":"2026-09-28T21:45:00Z","v":2338,"vw":5.787722},{"c":5.8,"h":5.8,"l":5.8,"n":4,"o":5.8,"t":"2026-09-28T22:00:00Z","v":21406,"vw":5.8},{"c":5.8,"h":5.8465,"l":5.8,"n":5,"o":5.8465,"t":"2026-09-28T22:30:00Z","v":3300,"vw":5.802924},{"c":5.8,"h":5.85,"l":5.8,"n":3,"o":5.83,"t":"2026-09-28T23:15:00Z","v":457,"vw":5.832188},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-09-28T23:45:00Z","v":1018,"vw":5.82},{"c":5.76,"h":5.8,"l":5.76,"n":15,"o":5.8,"t":"2026-09-29T08:00:00Z","v":5338,"vw":5.767633},{"c":5.7989,"h":5.7989,"l":5.7989,"n":1,"o":5.7989,"t":"2026-09-29T08:45:00Z","v":191,"vw":5.7989},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-29T10:30:00Z","v":200,"vw":5.8},{"c":5.81,"h":5.82,"l":5.81,"n":24,"o":5.82,"t":"2026-09-29T11:00:00Z","v":5720,"vw":5.81326},{"c":5.844,"h":5.844,"l":5.8,"n":2,"o":5.8,"t":"2026-09-29T11:15:00Z","v":300,"vw":5.814667},{"c":5.82,"h":5.84,"l":5.82,"n":4,"o":5.84,"t":"2026-09-29T11:30:00Z","v":373,"vw":5.833661},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-29T11:45:00Z","v":248,"vw":5.8},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-29T12:00:00Z","v":1000,"vw":5.85},{"c":5.87,"h":5.87,"l":5.85,"n":8,"o":5.85,"t":"2026-09-29T12:15:00Z","v":1018,"vw":5.858395},{"c":5.9,"h":5.92,"l":5.9,"n":8,"o":5.92,"t":"2026-09-29T12:30:00Z","v":2187,"vw":5.91727},{"c":5.8951,"h":5.9,"l":5.8951,"n":4,"o":5.8982,"t":"2026-09-29T12:45:00Z","v":5101,"vw":5.897884},{"c":5.8501,"h":5.87,"l":5.85,"n":12,"o":5.85,"t":"2026-09-29T13:00:00Z","v":3700,"vw":5.856665},{"c":5.9,"h":5.915,"l":5.875,"n":18,"o":5.875,"t":"2026-09-29T13:15:00Z","v":5825,"vw":5.894618},{"c":5.916,"h":5.95,"l":5.72,"n":1704,"o":5.91,"t":"2026-09-29T13:30:00Z","v":303087,"vw":5.857335},{"c":5.805,"h":5.93,"l":5.801,"n":1296,"o":5.9098,"t":"2026-09-29T13:45:00Z","v":121290,"vw":5.866946},{"c":5.78,"h":5.806,"l":5.75,"n":1393,"o":5.805,"t":"2026-09-29T14:00:00Z","v":125030,"vw":5.776495},{"c":5.865,"h":5.875,"l":5.765,"n":1127,"o":5.78,"t":"2026-09-29T14:15:00Z","v":93819,"vw":5.821865},{"c":5.91,"h":5.91,"l":5.82,"n":982,"o":5.865,"t":"2026-09-29T14:30:00Z","v":110956,"vw":5.858837},{"c":5.865,"h":5.9099,"l":5.86,"n":1106,"o":5.905,"t":"2026-09-29T14:45:00Z","v":84393,"vw":5.882745},{"c":5.7999,"h":5.865,"l":5.785,"n":1038,"o":5.865,"t":"2026-09-29T15:00:00Z","v":87330,"vw":5.816796},{"c":5.7452,"h":5.82,"l":5.74,"n":1347,"o":5.8,"t":"2026-09-29T15:15:00Z","v":112505,"vw":5.790247},{"c":5.785,"h":5.81,"l":5.74,"n":1418,"o":5.75,"t":"2026-09-29T15:30:00Z","v":147621,"vw":5.782293},{"c":5.855,"h":5.855,"l":5.785,"n":1368,"o":5.785,"t":"2026-09-29T15:45:00Z","v":167110,"vw":5.815222},{"c":5.86,"h":5.885,"l":5.84,"n":927,"o":5.855,"t":"2026-09-29T16:00:00Z","v":89059,"vw":5.860259},{"c":5.85,"h":5.87,"l":5.84,"n":973,"o":5.865,"t":"2026-09-29T16:15:00Z","v":96090,"vw":5.855556},{"c":5.82,"h":5.855,"l":5.82,"n":748,"o":5.855,"t":"2026-09-29T16:30:00Z","v":65628,"vw":5.840089},{"c":5.815,"h":5.845,"l":5.8,"n":782,"o":5.8201,"t":"2026-09-29T16:45:00Z","v":71657,"vw":5.819148},{"c":5.815,"h":5.82,"l":5.79,"n":887,"o":5.815,"t":"2026-09-29T17:00:00Z","v":84597,"vw":5.807971},{"c":5.815,"h":5.82,"l":5.79,"n":665,"o":5.815,"t":"2026-09-29T17:15:00Z","v":55164,"vw":5.807245},{"c":5.845,"h":5.865,"l":5.805,"n":1068,"o":5.815,"t":"2026-09-29T17:30:00Z","v":219478,"vw":5.826703},{"c":5.81,"h":5.855,"l":5.81,"n":579,"o":5.845,"t":"2026-09-29T17:45:00Z","v":41505,"vw":5.823785},{"c":5.79,"h":5.85,"l":5.785,"n":1207,"o":5.815,"t":"2026-09-29T18:00:00Z","v":121059,"vw":5.832093},{"c":5.805,"h":5.815,"l":5.77,"n":1205,"o":5.78,"t":"2026-09-29T18:15:00Z","v":104645,"vw":5.794971},{"c":5.81,"h":5.84,"l":5.79,"n":865,"o":5.81,"t":"2026-09-29T18:30:00Z","v":70040,"vw":5.815746},{"c":5.845,"h":5.845,"l":5.81,"n":748,"o":5.81,"t":"2026-09-29T18:45:00Z","v":83568,"vw":5.829789},{"c":5.825,"h":5.855,"l":5.82,"n":871,"o":5.845,"t":"2026-09-29T19:00:00Z","v":96980,"vw":5.840528},{"c":5.83,"h":5.84,"l":5.82,"n":995,"o":5.825,"t":"2026-09-29T19:15:00Z","v":89473,"vw":5.830097},{"c":5.805,"h":5.84,"l":5.8,"n":1425,"o":5.83,"t":"2026-09-29T19:30:00Z","v":146608,"vw":5.815017},{"c":5.815,"h":5.84,"l":5.79,"n":4653,"o":5.8,"t":"2026-09-29T19:45:00Z","v":705361,"vw":5.815976},{"c":5.81,"h":5.81,"l":5.81,"n":30,"o":5.81,"t":"2026-09-29T20:00:00Z","v":452160,"vw":5.81},{"c":5.8185,"h":5.8776,"l":5.8185,"n":5,"o":5.8776,"t":"2026-09-29T20:15:00Z","v":118927,"vw":5.818594},{"c":5.82,"h":5.82,"l":5.82,"n":26,"o":5.82,"t":"2026-09-29T20:30:00Z","v":1000,"vw":5.82},{"c":5.83,"h":5.8303,"l":5.83,"n":2,"o":5.8303,"t":"2026-09-29T21:30:00Z","v":700,"vw":5.830214},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-29T21:45:00Z","v":100,"vw":5.85},{"c":5.831,"h":5.831,"l":5.831,"n":1,"o":5.831,"t":"2026-09-29T22:00:00Z","v":2000,"vw":5.831},{"c":5.84,"h":5.84,"l":5.84,"n":3,"o":5.84,"t":"2026-09-29T22:30:00Z","v":501,"vw":5.84},{"c":5.8859,"h":5.8859,"l":5.8859,"n":3,"o":5.8859,"t":"2026-09-29T22:45:00Z","v":150,"vw":5.8859},{"c":5.84,"h":5.84,"l":5.84,"n":3,"o":5.84,"t":"2026-09-29T23:00:00Z","v":819,"vw":5.84},{"c":5.8,"h":5.8,"l":5.8,"n":6,"o":5.8,"t":"2026-09-29T23:45:00Z","v":1014,"vw":5.8},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-09-30T09:00:00Z","v":103,"vw":5.83},{"c":5.82,"h":5.83,"l":5.82,"n":2,"o":5.83,"t":"2026-09-30T10:15:00Z","v":362,"vw":5.825},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-09-30T11:00:00Z","v":400,"vw":5.78},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-30T11:15:00Z","v":5000,"vw":5.8},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-30T11:30:00Z","v":552,"vw":5.91},{"c":5.88,"h":5.88,"l":5.88,"n":2,"o":5.88,"t":"2026-09-30T12:30:00Z","v":200,"vw":5.88},{"c":5.83,"h":5.8636,"l":5.825,"n":12,"o":5.8636,"t":"2026-09-30T12:45:00Z","v":1121,"vw":5.833303},{"c":5.89,"h":5.9092,"l":5.77,"n":126,"o":5.82,"t":"2026-09-30T13:00:00Z","v":21274,"vw":5.805195},{"c":5.86,"h":5.88,"l":5.86,"n":7,"o":5.88,"t":"2026-09-30T13:15:00Z","v":2061,"vw":5.874309},{"c":5.881,"h":5.95,"l":5.8,"n":1552,"o":5.88,"t":"2026-09-30T13:30:00Z","v":245674,"vw":5.864628},{"c":5.865,"h":5.89,"l":5.82,"n":1289,"o":5.885,"t":"2026-09-30T13:45:00Z","v":152299,"vw":5.846874},{"c":5.875,"h":5.885,"l":5.82,"n":1090,"o":5.87,"t":"2026-09-30T14:00:00Z","v":141855,"vw":5.861642},{"c":5.8,"h":5.88,"l":5.79,"n":1051,"o":5.875,"t":"2026-09-30T14:15:00Z","v":117560,"vw":5.831894},{"c":5.865,"h":5.88,"l":5.795,"n":1004,"o":5.795,"t":"2026-09-30T14:30:00Z","v":109788,"vw":5.847588},{"c":5.82,"h":5.8653,"l":5.8,"n":922,"o":5.865,"t":"2026-09-30T14:45:00Z","v":86729,"vw":5.824639},{"c":5.815,"h":5.84,"l":5.81,"n":1130,"o":5.825,"t":"2026-09-30T15:00:00Z","v":94423,"vw":5.824514},{"c":5.81,"h":5.82,"l":5.78,"n":1188,"o":5.815,"t":"2026-09-30T15:15:00Z","v":123966,"vw":5.802543},{"c":5.81,"h":5.855,"l":5.805,"n":1041,"o":5.81,"t":"2026-09-30T15:30:00Z","v":95899,"vw":5.827355},{"c":5.825,"h":5.83,"l":5.79,"n":903,"o":5.805,"t":"2026-09-30T15:45:00Z","v":91219,"vw":5.807488},{"c":5.84,"h":5.855,"l":5.825,"n":895,"o":5.825,"t":"2026-09-30T16:00:00Z","v":66735,"vw":5.840563},{"c":5.86,"h":5.86,"l":5.83,"n":480,"o":5.84,"t":"2026-09-30T16:15:00Z","v":48528,"vw":5.842011},{"c":5.88,"h":5.885,"l":5.85,"n":1207,"o":5.855,"t":"2026-09-30T16:30:00Z","v":136095,"vw":5.873201},{"c":5.885,"h":5.905,"l":5.88,"n":1041,"o":5.885,"t":"2026-09-30T16:45:00Z","v":107692,"vw":5.890749},{"c":5.845,"h":5.88,"l":5.84,"n":644,"o":5.88,"t":"2026-09-30T17:00:00Z","v":56265,"vw":5.860568},{"c":5.815,"h":5.845,"l":5.8,"n":1175,"o":5.84,"t":"2026-09-30T17:15:00Z","v":145504,"vw":5.819403},{"c":5.85,"h":5.855,"l":5.81,"n":772,"o":5.815,"t":"2026-09-30T17:30:00Z","v":69348,"vw":5.827825},{"c":5.87,"h":5.87,"l":5.84,"n":691,"o":5.85,"t":"2026-09-30T17:45:00Z","v":83616,"vw":5.860523},{"c":5.835,"h":5.87,"l":5.83,"n":745,"o":5.865,"t":"2026-09-30T18:00:00Z","v":90672,"vw":5.849962},{"c":5.825,"h":5.835,"l":5.81,"n":966,"o":5.835,"t":"2026-09-30T18:15:00Z","v":98167,"vw":5.818427},{"c":5.825,"h":5.84,"l":5.82,"n":1048,"o":5.825,"t":"2026-09-30T18:30:00Z","v":115643,"vw":5.827621},{"c":5.845,"h":5.86,"l":5.81,"n":1694,"o":5.825,"t":"2026-09-30T18:45:00Z","v":225189,"vw":5.843243},{"c":5.835,"h":5.845,"l":5.815,"n":869,"o":5.845,"t":"2026-09-30T19:00:00Z","v":80246,"vw":5.827113},{"c":5.795,"h":5.83,"l":5.79,"n":1296,"o":5.83,"t":"2026-09-30T19:15:00Z","v":158119,"vw":5.813548},{"c":5.84,"h":5.85,"l":5.795,"n":1928,"o":5.795,"t":"2026-09-30T19:30:00Z","v":299596,"vw":5.828214},{"c":5.85,"h":5.87,"l":5.81,"n":7357,"o":5.84,"t":"2026-09-30T19:45:00Z","v":1288931,"vw":5.835701},{"c":5.84,"h":5.84,"l":5.84,"n":41,"o":5.84,"t":"2026-09-30T20:00:00Z","v":1095070,"vw":5.84},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-30T20:45:00Z","v":100,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-30T22:00:00Z","v":500,"vw":5.86},{"c":5.84,"h":5.87,"l":5.84,"n":2,"o":5.87,"t":"2026-09-30T22:45:00Z","v":440,"vw":5.855},{"c":5.86,"h":5.86,"l":5.86,"n":4,"o":5.86,"t":"2026-09-30T23:00:00Z","v":500,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-30T23:45:00Z","v":100,"vw":5.86},{"c":5.8158,"h":5.96,"l":5.81,"n":30,"o":5.87,"t":"2026-10-01T08:00:00Z","v":9842,"vw":5.916989},{"c":5.813,"h":5.813,"l":5.813,"n":1,"o":5.813,"t":"2026-10-01T09:00:00Z","v":293,"vw":5.813},{"c":5.8212,"h":5.8212,"l":5.8212,"n":1,"o":5.8212,"t":"2026-10-01T09:45:00Z","v":100,"vw":5.8212},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-01T11:30:00Z","v":182,"vw":5.81},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-01T12:00:00Z","v":100,"vw":5.89},{"c":5.9,"h":5.9,"l":5.9,"n":3,"o":5.9,"t":"2026-10-01T12:30:00Z","v":300,"vw":5.9},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-01T12:45:00Z","v":100,"vw":5.84},{"c":5.8,"h":5.9,"l":5.8,"n":31,"o":5.85,"t":"2026-10-01T13:00:00Z","v":2499,"vw":5.822059},{"c":5.8,"h":5.8,"l":5.8,"n":6,"o":5.8,"t":"2026-10-01T13:15:00Z","v":254,"vw":5.8},{"c":5.77,"h":5.85,"l":5.67,"n":1693,"o":5.84,"t":"2026-10-01T13:30:00Z","v":333061,"vw":5.753598},{"c":5.74,"h":5.79,"l":5.72,"n":1338,"o":5.77,"t":"2026-10-01T13:45:00Z","v":243283,"vw":5.752786},{"c":5.72,"h":5.74,"l":5.63,"n":2168,"o":5.74,"t":"2026-10-01T14:00:00Z","v":457876,"vw":5.670743},{"c":5.71,"h":5.76,"l":5.695,"n":1621,"o":5.72,"t":"2026-10-01T14:15:00Z","v":235444,"vw":5.728134},{"c":5.775,"h":5.78,"l":5.67,"n":1356,"o":5.7,"t":"2026-10-01T14:30:00Z","v":208605,"vw":5.730009},{"c":5.745,"h":5.8,"l":5.745,"n":1113,"o":5.775,"t":"2026-10-01T14:45:00Z","v":135532,"vw":5.780036},{"c":5.745,"h":5.75,"l":5.692,"n":933,"o":5.745,"t":"2026-10-01T15:00:00Z","v":135581,"vw":5.725454},{"c":5.74,"h":5.78,"l":5.735,"n":1016,"o":5.745,"t":"2026-10-01T15:15:00Z","v":186506,"vw":5.755168},{"c":5.78,"h":5.79,"l":5.73,"n":817,"o":5.745,"t":"2026-10-01T15:30:00Z","v":109581,"vw":5.752691},{"c":5.8,"h":5.8,"l":5.75,"n":935,"o":5.785,"t":"2026-10-01T15:45:00Z","v":122203,"vw":5.778458},{"c":5.815,"h":5.85,"l":5.785,"n":1117,"o":5.795,"t":"2026-10-01T16:00:00Z","v":152929,"vw":5.814115},{"c":5.845,"h":5.85,"l":5.81,"n":657,"o":5.815,"t":"2026-10-01T16:15:00Z","v":60635,"vw":5.83361},{"c":5.83,"h":5.875,"l":5.83,"n":764,"o":5.84,"t":"2026-10-01T16:30:00Z","v":84192,"vw":5.850891},{"c":5.88,"h":5.88,"l":5.82,"n":920,"o":5.83,"t":"2026-10-01T16:45:00Z","v":191481,"vw":5.835377},{"c":5.865,"h":5.905,"l":5.865,"n":946,"o":5.875,"t":"2026-10-01T17:00:00Z","v":102449,"vw":5.882583},{"c":5.905,"h":5.916,"l":5.85,"n":1433,"o":5.865,"t":"2026-10-01T17:15:00Z","v":295083,"vw":5.882448},{"c":5.935,"h":5.955,"l":5.895,"n":1682,"o":5.905,"t":"2026-10-01T17:30:00Z","v":308753,"vw":5.929876},{"c":5.86,"h":5.94,"l":5.86,"n":1060,"o":5.93,"t":"2026-10-01T17:45:00Z","v":101058,"vw":5.903225},{"c":5.845,"h":5.865,"l":5.83,"n":665,"o":5.865,"t":"2026-10-01T18:00:00Z","v":82191,"vw":5.847975},{"c":5.835,"h":5.87,"l":5.835,"n":917,"o":5.845,"t":"2026-10-01T18:15:00Z","v":87311,"vw":5.851645},{"c":5.825,"h":5.855,"l":5.82,"n":697,"o":5.8334,"t":"2026-10-01T18:30:00Z","v":66095,"vw":5.834444},{"c":5.886,"h":5.886,"l":5.82,"n":961,"o":5.825,"t":"2026-10-01T18:45:00Z","v":106684,"vw":5.86097},{"c":5.845,"h":5.885,"l":5.84,"n":674,"o":5.885,"t":"2026-10-01T19:00:00Z","v":50118,"vw":5.860073},{"c":5.825,"h":5.855,"l":5.8,"n":1735,"o":5.845,"t":"2026-10-01T19:15:00Z","v":339082,"vw":5.827528},{"c":5.8,"h":5.85,"l":5.8,"n":1514,"o":5.825,"t":"2026-10-01T19:30:00Z","v":175805,"vw":5.829115},{"c":5.79,"h":5.825,"l":5.765,"n":4649,"o":5.805,"t":"2026-10-01T19:45:00Z","v":897985,"vw":5.789075},{"c":5.79,"h":5.79,"l":5.79,"n":33,"o":5.79,"t":"2026-10-01T20:00:00Z","v":611368,"vw":5.79},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-01T20:30:00Z","v":100,"vw":5.76},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-01T21:00:00Z","v":189,"vw":5.8},{"c":5.842,"h":5.842,"l":5.842,"n":1,"o":5.842,"t":"2026-10-01T21:30:00Z","v":300,"vw":5.842},{"c":5.8419,"h":5.8442,"l":5.8419,"n":3,"o":5.8442,"t":"2026-10-01T22:15:00Z","v":680,"vw":5.843755},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-01T23:00:00Z","v":200,"vw":5.77},{"c":5.85,"h":5.85,"l":5.78,"n":24,"o":5.78,"t":"2026-10-02T08:00:00Z","v":586,"vw":5.815885},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-02T10:00:00Z","v":205,"vw":5.81},{"c":5.8607,"h":5.8607,"l":5.8607,"n":1,"o":5.8607,"t":"2026-10-02T11:00:00Z","v":175,"vw":5.8607},{"c":5.93,"h":5.93,"l":5.88,"n":4,"o":5.88,"t":"2026-10-02T11:45:00Z","v":650,"vw":5.887776},{"c":5.87,"h":5.9,"l":5.87,"n":5,"o":5.9,"t":"2026-10-02T12:00:00Z","v":601,"vw":5.894545},{"c":5.95,"h":5.95,"l":5.85,"n":6,"o":5.85,"t":"2026-10-02T12:30:00Z","v":1630,"vw":5.91076},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-02T12:45:00Z","v":500,"vw":5.99},{"c":5.91,"h":5.96,"l":5.9,"n":46,"o":5.935,"t":"2026-10-02T13:00:00Z","v":7399,"vw":5.946505},{"c":5.95,"h":5.95,"l":5.9,"n":3,"o":5.9,"t":"2026-10-02T13:15:00Z","v":321,"vw":5.916667},{"c":5.866,"h":5.96,"l":5.79,"n":1273,"o":5.91,"t":"2026-10-02T13:30:00Z","v":201579,"vw":5.876535},{"c":5.795,"h":5.896,"l":5.775,"n":1254,"o":5.87,"t":"2026-10-02T13:45:00Z","v":170797,"vw":5.827142},{"c":5.865,"h":5.87,"l":5.75,"n":1611,"o":5.795,"t":"2026-10-02T14:00:00Z","v":217597,"vw":5.807981},{"c":5.835,"h":5.89,"l":5.82,"n":1305,"o":5.8643,"t":"2026-10-02T14:15:00Z","v":159012,"vw":5.849663},{"c":5.895,"h":5.91,"l":5.82,"n":851,"o":5.835,"t":"2026-10-02T14:30:00Z","v":123110,"vw":5.871216},{"c":5.875,"h":5.91,"l":5.86,"n":960,"o":5.895,"t":"2026-10-02T14:45:00Z","v":141637,"vw":5.891888},{"c":5.8,"h":5.885,"l":5.785,"n":1636,"o":5.88,"t":"2026-10-02T15:00:00Z","v":193686,"vw":5.830196},{"c":5.755,"h":5.82,"l":5.72,"n":872,"o":5.805,"t":"2026-10-02T15:15:00Z","v":139444,"vw":5.759515},{"c":5.745,"h":5.785,"l":5.72,"n":1056,"o":5.755,"t":"2026-10-02T15:30:00Z","v":109024,"vw":5.745794},{"c":5.745,"h":5.755,"l":5.715,"n":905,"o":5.74,"t":"2026-10-02T15:45:00Z","v":99042,"vw":5.730751},{"c":5.75,"h":5.775,"l":5.74,"n":970,"o":5.74,"t":"2026-10-02T16:00:00Z","v":82137,"vw":5.758326},{"c":5.71,"h":5.765,"l":5.71,"n":748,"o":5.745,"t":"2026-10-02T16:15:00Z","v":68421,"vw":5.738882},{"c":5.705,"h":5.725,"l":5.69,"n":911,"o":5.715,"t":"2026-10-02T16:30:00Z","v":99973,"vw":5.706209},{"c":5.7203,"h":5.735,"l":5.7,"n":1001,"o":5.705,"t":"2026-10-02T16:45:00Z","v":93045,"vw":5.714592},{"c":5.68,"h":5.735,"l":5.675,"n":760,"o":5.7272,"t":"2026-10-02T17:00:00Z","v":113907,"vw":5.70829},{"c":5.655,"h":5.705,"l":5.645,"n":1306,"o":5.68,"t":"2026-10-02T17:15:00Z","v":219983,"vw":5.677402},{"c":5.675,"h":5.68,"l":5.65,"n":758,"o":5.655,"t":"2026-10-02T17:30:00Z","v":78770,"vw":5.669482},{"c":5.695,"h":5.6952,"l":5.67,"n":730,"o":5.676,"t":"2026-10-02T17:45:00Z","v":67245,"vw":5.683977},{"c":5.66,"h":5.695,"l":5.66,"n":683,"o":5.69,"t":"2026-10-02T18:00:00Z","v":47981,"vw":5.672135},{"c":5.68,"h":5.69,"l":5.655,"n":972,"o":5.66,"t":"2026-10-02T18:15:00Z","v":95036,"vw":5.670837},{"c":5.675,"h":5.69,"l":5.67,"n":913,"o":5.6777,"t":"2026-10-02T18:30:00Z","v":91366,"vw":5.679742},{"c":5.682,"h":5.69,"l":5.66,"n":874,"o":5.675,"t":"2026-10-02T18:45:00Z","v":120479,"vw":5.675269},{"c":5.665,"h":5.69,"l":5.64,"n":984,"o":5.685,"t":"2026-10-02T19:00:00Z","v":102354,"vw":5.665359},{"c":5.685,"h":5.7,"l":5.66,"n":1531,"o":5.665,"t":"2026-10-02T19:15:00Z","v":190389,"vw":5.681947},{"c":5.695,"h":5.72,"l":5.675,"n":1544,"o":5.685,"t":"2026-10-02T19:30:00Z","v":177460,"vw":5.694319},{"c":5.7,"h":5.73,"l":5.67,"n":4997,"o":5.695,"t":"2026-10-02T19:45:00Z","v":799372,"vw":5.699235},{"c":5.7,"h":5.71,"l":5.69,"n":44,"o":5.695,"t":"2026-10-02T20:00:00Z","v":600109,"vw":5.699991},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-02T21:00:00Z","v":300,"vw":5.7},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-02T21:30:00Z","v":500,"vw":5.72},{"c":5.7,"h":5.7494,"l":5.7,"n":13,"o":5.73,"t":"2026-10-02T22:30:00Z","v":11100,"vw":5.739542},{"c":5.7,"h":5.72,"l":5.7,"n":5,"o":5.72,"t":"2026-10-02T22:45:00Z","v":795,"vw":5.705019},{"c":5.8,"h":5.8,"l":5.74,"n":2,"o":5.74,"t":"2026-10-02T23:00:00Z","v":852,"vw":5.775211},{"c":5.72,"h":5.72,"l":5.72,"n":6,"o":5.72,"t":"2026-10-02T23:15:00Z","v":2795,"vw":5.72},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-02T23:30:00Z","v":995,"vw":5.73},{"c":5.8,"h":5.8,"l":5.79,"n":13,"o":5.79,"t":"2026-10-05T08:00:00Z","v":1126,"vw":5.795},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-10-05T08:30:00Z","v":258,"vw":5.75},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-05T08:45:00Z","v":1490,"vw":5.74},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-05T09:15:00Z","v":130,"vw":5.79},{"c":5.7212,"h":5.73,"l":5.7212,"n":2,"o":5.73,"t":"2026-10-05T11:00:00Z","v":700,"vw":5.727486},{"c":5.73,"h":5.73,"l":5.73,"n":2,"o":5.73,"t":"2026-10-05T11:15:00Z","v":978,"vw":5.73},{"c":5.7,"h":5.74,"l":5.7,"n":10,"o":5.74,"t":"2026-10-05T11:45:00Z","v":8050,"vw":5.714798},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-10-05T12:00:00Z","v":300,"vw":5.72},{"c":5.69,"h":5.69,"l":5.6723,"n":3,"o":5.6723,"t":"2026-10-05T12:30:00Z","v":384,"vw":5.680755},{"c":5.4701,"h":5.67,"l":5.4,"n":1578,"o":5.67,"t":"2026-10-05T13:30:00Z","v":305048,"vw":5.500045},{"c":5.52,"h":5.5283,"l":5.44,"n":1165,"o":5.475,"t":"2026-10-05T13:45:00Z","v":143540,"vw":5.467755},{"c":5.67,"h":5.685,"l":5.51,"n":1189,"o":5.5199,"t":"2026-10-05T14:00:00Z","v":177994,"vw":5.60936},{"c":5.67,"h":5.79,"l":5.65,"n":1924,"o":5.675,"t":"2026-10-05T14:15:00Z","v":260086,"vw":5.708101},{"c":5.615,"h":5.665,"l":5.58,"n":1111,"o":5.665,"t":"2026-10-05T14:30:00Z","v":129454,"vw":5.599093},{"c":5.62,"h":5.64,"l":5.605,"n":964,"o":5.61,"t":"2026-10-05T14:45:00Z","v":79865,"vw":5.624964},{"c":5.6,"h":5.63,"l":5.58,"n":945,"o":5.615,"t":"2026-10-05T15:00:00Z","v":87261,"vw":5.60577},{"c":5.5999,"h":5.605,"l":5.59,"n":743,"o":5.595,"t":"2026-10-05T15:15:00Z","v":49789,"vw":5.595426},{"c":5.635,"h":5.645,"l":5.59,"n":787,"o":5.6,"t":"2026-10-05T15:30:00Z","v":91979,"vw":5.612392},{"c":5.66,"h":5.705,"l":5.615,"n":1360,"o":5.635,"t":"2026-10-05T15:45:00Z","v":231043,"vw":5.676432},{"c":5.605,"h":5.655,"l":5.605,"n":621,"o":5.655,"t":"2026-10-05T16:00:00Z","v":45064,"vw":5.625503},{"c":5.68,"h":5.68,"l":5.6,"n":763,"o":5.6,"t":"2026-10-05T16:15:00Z","v":73153,"vw":5.647947},{"c":5.66,"h":5.685,"l":5.65,"n":774,"o":5.675,"t":"2026-10-05T16:30:00Z","v":92709,"vw":5.669942},{"c":5.605,"h":5.66,"l":5.605,"n":837,"o":5.655,"t":"2026-10-05T16:45:00Z","v":89045,"vw":5.64599},{"c":5.58,"h":5.61,"l":5.58,"n":752,"o":5.605,"t":"2026-10-05T17:00:00Z","v":50670,"vw":5.594486},{"c":5.585,"h":5.605,"l":5.58,"n":690,"o":5.585,"t":"2026-10-05T17:15:00Z","v":41585,"vw":5.590789},{"c":5.595,"h":5.61,"l":5.575,"n":810,"o":5.585,"t":"2026-10-05T17:30:00Z","v":75047,"vw":5.5913},{"c":5.58,"h":5.6,"l":5.58,"n":725,"o":5.5942,"t":"2026-10-05T17:45:00Z","v":40880,"vw":5.587354},{"c":5.5799,"h":5.58,"l":5.565,"n":836,"o":5.58,"t":"2026-10-05T18:00:00Z","v":58789,"vw":5.571771},{"c":5.565,"h":5.585,"l":5.55,"n":887,"o":5.575,"t":"2026-10-05T18:15:00Z","v":88236,"vw":5.564398},{"c":5.555,"h":5.565,"l":5.545,"n":791,"o":5.565,"t":"2026-10-05T18:30:00Z","v":76353,"vw":5.55293},{"c":5.5756,"h":5.59,"l":5.545,"n":1056,"o":5.555,"t":"2026-10-05T18:45:00Z","v":102896,"vw":5.564588},{"c":5.605,"h":5.63,"l":5.57,"n":1332,"o":5.575,"t":"2026-10-05T19:00:00Z","v":178110,"vw":5.607488},{"c":5.63,"h":5.645,"l":5.58,"n":1515,"o":5.6,"t":"2026-10-05T19:15:00Z","v":180834,"vw":5.615324},{"c":5.695,"h":5.7,"l":5.615,"n":1916,"o":5.63,"t":"2026-10-05T19:30:00Z","v":184715,"vw":5.664208},{"c":5.64,"h":5.7,"l":5.615,"n":6076,"o":5.7,"t":"2026-10-05T19:45:00Z","v":888778,"vw":5.643611},{"c":5.7,"h":5.7,"l":5.64,"n":53,"o":5.64,"t":"2026-10-05T20:00:00Z","v":624423,"vw":5.640104},{"c":5.64,"h":5.64,"l":5.6,"n":2,"o":5.6,"t":"2026-10-05T20:15:00Z","v":3056,"vw":5.634764},{"c":5.7137,"h":5.7137,"l":5.565,"n":2,"o":5.565,"t":"2026-10-05T20:30:00Z","v":680,"vw":5.604362},{"c":5.65,"h":5.65,"l":5.61,"n":5,"o":5.63,"t":"2026-10-05T20:45:00Z","v":5800,"vw":5.646992},{"c":5.61,"h":5.62,"l":5.6,"n":20,"o":5.6,"t":"2026-10-05T21:00:00Z","v":3200,"vw":5.605517},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-05T21:15:00Z","v":142,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-05T21:30:00Z","v":1375,"vw":5.65},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-05T22:15:00Z","v":200,"vw":5.64},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-05T22:45:00Z","v":100,"vw":5.65},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-05T23:15:00Z","v":210,"vw":5.6},{"c":5.6423,"h":5.6473,"l":5.6027,"n":6,"o":5.6027,"t":"2026-10-05T23:30:00Z","v":2751,"vw":5.625579},{"c":5.649,"h":5.65,"l":5.64,"n":8,"o":5.64,"t":"2026-10-05T23:45:00Z","v":3170,"vw":5.646159},{"c":5.75,"h":5.75,"l":5.6,"n":22,"o":5.6,"t":"2026-10-06T08:00:00Z","v":1559,"vw":5.648546},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-06T08:15:00Z","v":100,"vw":5.76},{"c":5.73,"h":5.73,"l":5.66,"n":16,"o":5.723,"t":"2026-10-06T11:00:00Z","v":3078,"vw":5.679868},{"c":5.7395,"h":5.7395,"l":5.7395,"n":1,"o":5.7395,"t":"2026-10-06T11:15:00Z","v":200,"vw":5.7395},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-06T11:30:00Z","v":250,"vw":5.74},{"c":5.7058,"h":5.74,"l":5.7,"n":13,"o":5.72,"t":"2026-10-06T12:15:00Z","v":14715,"vw":5.734272},{"c":5.684,"h":5.706,"l":5.68,"n":13,"o":5.7,"t":"2026-10-06T12:30:00Z","v":3900,"vw":5.692984},{"c":5.7257,"h":5.7362,"l":5.7189,"n":3,"o":5.7362,"t":"2026-10-06T12:45:00Z","v":6300,"vw":5.729998},{"c":5.7341,"h":5.7341,"l":5.69,"n":15,"o":5.71,"t":"2026-10-06T13:00:00Z","v":3300,"vw":5.710609},{"c":5.63,"h":5.75,"l":5.62,"n":149,"o":5.73,"t":"2026-10-06T13:15:00Z","v":29646,"vw":5.738037},{"c":5.72,"h":5.86,"l":5.705,"n":801,"o":5.74,"t":"2026-10-06T13:30:00Z","v":178604,"vw":5.764931},{"c":5.87,"h":5.89,"l":5.73,"n":1260,"o":5.74,"t":"2026-10-06T13:45:00Z","v":162281,"vw":5.808499},{"c":6.015,"h":6.04,"l":5.875,"n":1486,"o":5.875,"t":"2026-10-06T14:00:00Z","v":369047,"vw":5.956933},{"c":6.115,"h":6.14,"l":6,"n":1686,"o":6.02,"t":"2026-10-06T14:15:00Z","v":287495,"vw":6.080558},{"c":5.905,"h":6.115,"l":5.86,"n":1865,"o":6.115,"t":"2026-10-06T14:30:00Z","v":305005,"vw":5.951728},{"c":5.915,"h":5.94,"l":5.87,"n":1052,"o":5.905,"t":"2026-10-06T14:45:00Z","v":126125,"vw":5.901099},{"c":5.925,"h":5.9399,"l":5.87,"n":1180,"o":5.915,"t":"2026-10-06T15:00:00Z","v":146155,"vw":5.913544},{"c":5.94,"h":5.975,"l":5.9214,"n":1204,"o":5.9214,"t":"2026-10-06T15:15:00Z","v":143862,"vw":5.948767},{"c":5.95,"h":5.958,"l":5.91,"n":617,"o":5.945,"t":"2026-10-06T15:30:00Z","v":50624,"vw":5.934395},{"c":5.925,"h":5.97,"l":5.915,"n":1038,"o":5.955,"t":"2026-10-06T15:45:00Z","v":94161,"vw":5.947563},{"c":5.935,"h":5.945,"l":5.91,"n":603,"o":5.925,"t":"2026-10-06T16:00:00Z","v":46750,"vw":5.925538},{"c":5.95,"h":5.955,"l":5.9101,"n":775,"o":5.935,"t":"2026-10-06T16:15:00Z","v":82225,"vw":5.931938},{"c":5.945,"h":5.9653,"l":5.915,"n":1193,"o":5.9538,"t":"2026-10-06T16:30:00Z","v":157968,"vw":5.946272},{"c":5.995,"h":6.07,"l":5.945,"n":1684,"o":5.945,"t":"2026-10-06T16:45:00Z","v":344678,"vw":6.005759},{"c":6.04,"h":6.05,"l":5.99,"n":1370,"o":5.995,"t":"2026-10-06T17:00:00Z","v":170554,"vw":6.01887},{"c":5.98,"h":6.06,"l":5.975,"n":1822,"o":6.04,"t":"2026-10-06T17:15:00Z","v":276617,"vw":6.021802},{"c":6,"h":6.03,"l":5.97,"n":911,"o":5.97,"t":"2026-10-06T17:30:00Z","v":112130,"vw":6.005397},{"c":5.99,"h":6.015,"l":5.98,"n":1065,"o":6.01,"t":"2026-10-06T17:45:00Z","v":142340,"vw":6.00063},{"c":6,"h":6.035,"l":5.98,"n":1211,"o":5.995,"t":"2026-10-06T18:00:00Z","v":153921,"vw":6.014661},{"c":5.975,"h":6.005,"l":5.965,"n":918,"o":6.005,"t":"2026-10-06T18:15:00Z","v":96128,"vw":5.984808},{"c":5.975,"h":5.975,"l":5.94,"n":1003,"o":5.97,"t":"2026-10-06T18:30:00Z","v":106039,"vw":5.960706},{"c":5.98,"h":6.01,"l":5.97,"n":1476,"o":5.975,"t":"2026-10-06T18:45:00Z","v":173405,"vw":5.991989},{"c":5.955,"h":5.99,"l":5.95,"n":753,"o":5.98,"t":"2026-10-06T19:00:00Z","v":61964,"vw":5.974318},{"c":5.895,"h":5.965,"l":5.88,"n":1317,"o":5.955,"t":"2026-10-06T19:15:00Z","v":188975,"vw":5.908781},{"c":5.925,"h":5.94,"l":5.895,"n":1392,"o":5.895,"t":"2026-10-06T19:30:00Z","v":165787,"vw":5.920285},{"c":5.905,"h":5.94,"l":5.895,"n":4296,"o":5.925,"t":"2026-10-06T19:45:00Z","v":745019,"vw":5.913411},{"c":5.97,"h":5.97,"l":5.91,"n":43,"o":5.91,"t":"2026-10-06T20:00:00Z","v":722239,"vw":5.910225},{"c":6.05,"h":6.05,"l":5.96,"n":14,"o":5.96,"t":"2026-10-06T20:15:00Z","v":118012,"vw":6.003675},{"c":5.93,"h":6.02,"l":5.92,"n":4,"o":5.92,"t":"2026-10-06T20:30:00Z","v":1500,"vw":5.954453},{"c":6.0283,"h":6.0283,"l":5.91,"n":7,"o":5.93,"t":"2026-10-06T20:45:00Z","v":100170,"vw":5.911878},{"c":5.99,"h":6,"l":5.99,"n":3,"o":6,"t":"2026-10-06T21:00:00Z","v":655,"vw":5.997728},{"c":5.95,"h":5.99,"l":5.95,"n":11,"o":5.99,"t":"2026-10-06T22:15:00Z","v":4158,"vw":5.963494},{"c":6.03,"h":6.03,"l":5.99,"n":2,"o":5.99,"t":"2026-10-06T22:30:00Z","v":365,"vw":6.008082},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-06T22:45:00Z","v":5000,"vw":6.03},{"c":5.98,"h":5.98,"l":5.98,"n":6,"o":5.98,"t":"2026-10-06T23:00:00Z","v":6504,"vw":5.98},{"c":6.01,"h":6.01,"l":5.99,"n":6,"o":6,"t":"2026-10-06T23:45:00Z","v":4000,"vw":5.99975},{"c":5.91,"h":5.91,"l":5.91,"n":7,"o":5.91,"t":"2026-10-07T08:00:00Z","v":256,"vw":5.91},{"c":5.9,"h":5.95,"l":5.9,"n":14,"o":5.95,"t":"2026-10-07T08:45:00Z","v":1682,"vw":5.924111},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-07T10:30:00Z","v":900,"vw":5.85},{"c":5.79,"h":5.83,"l":5.77,"n":46,"o":5.83,"t":"2026-10-07T11:00:00Z","v":15848,"vw":5.800914},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-07T11:15:00Z","v":100,"vw":5.79},{"c":5.73,"h":5.77,"l":5.72,"n":31,"o":5.77,"t":"2026-10-07T11:30:00Z","v":3059,"vw":5.741233},{"c":5.73,"h":5.73,"l":5.73,"n":6,"o":5.73,"t":"2026-10-07T11:45:00Z","v":550,"vw":5.73},{"c":5.74,"h":5.77,"l":5.73,"n":8,"o":5.765,"t":"2026-10-07T12:00:00Z","v":1010,"vw":5.752222},{"c":5.69,"h":5.73,"l":5.69,"n":12,"o":5.73,"t":"2026-10-07T12:15:00Z","v":1061,"vw":5.705629},{"c":5.79,"h":5.79,"l":5.7111,"n":4,"o":5.7119,"t":"2026-10-07T12:30:00Z","v":520,"vw":5.733908},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-07T12:45:00Z","v":100,"vw":5.75},{"c":5.71,"h":5.74,"l":5.66,"n":23,"o":5.73,"t":"2026-10-07T13:00:00Z","v":33060,"vw":5.673624},{"c":5.65,"h":5.705,"l":5.65,"n":20,"o":5.705,"t":"2026-10-07T13:15:00Z","v":1777,"vw":5.678072},{"c":5.6943,"h":5.71,"l":5.52,"n":1522,"o":5.6,"t":"2026-10-07T13:30:00Z","v":379213,"vw":5.601628},{"c":5.63,"h":5.72,"l":5.63,"n":1339,"o":5.7,"t":"2026-10-07T13:45:00Z","v":145998,"vw":5.663436},{"c":5.65,"h":5.66,"l":5.58,"n":2230,"o":5.63,"t":"2026-10-07T14:00:00Z","v":396365,"vw":5.614134},{"c":5.595,"h":5.655,"l":5.58,"n":1347,"o":5.655,"t":"2026-10-07T14:15:00Z","v":214456,"vw":5.607953},{"c":5.515,"h":5.605,"l":5.51,"n":1377,"o":5.6,"t":"2026-10-07T14:30:00Z","v":275012,"vw":5.56815},{"c":5.51,"h":5.52,"l":5.48,"n":713,"o":5.51,"t":"2026-10-07T14:45:00Z","v":104119,"vw":5.503946},{"c":5.47,"h":5.51,"l":5.465,"n":988,"o":5.505,"t":"2026-10-07T15:00:00Z","v":126049,"vw":5.479496},{"c":5.455,"h":5.48,"l":5.445,"n":785,"o":5.475,"t":"2026-10-07T15:15:00Z","v":122295,"vw":5.462597},{"c":5.46,"h":5.48,"l":5.45,"n":1014,"o":5.455,"t":"2026-10-07T15:30:00Z","v":136365,"vw":5.465401},{"c":5.485,"h":5.49,"l":5.465,"n":1135,"o":5.485,"t":"2026-10-07T15:45:00Z","v":149684,"vw":5.48031},{"c":5.485,"h":5.5,"l":5.47,"n":966,"o":5.485,"t":"2026-10-07T16:00:00Z","v":143734,"vw":5.477895},{"c":5.52,"h":5.5399,"l":5.48,"n":748,"o":5.485,"t":"2026-10-07T16:15:00Z","v":94477,"vw":5.509517},{"c":5.535,"h":5.545,"l":5.51,"n":699,"o":5.5299,"t":"2026-10-07T16:30:00Z","v":77811,"vw":5.522662},{"c":5.515,"h":5.545,"l":5.5,"n":746,"o":5.535,"t":"2026-10-07T16:45:00Z","v":98502,"vw":5.525644},{"c":5.545,"h":5.55,"l":5.5001,"n":827,"o":5.51,"t":"2026-10-07T17:00:00Z","v":86431,"vw":5.529753},{"c":5.55,"h":5.56,"l":5.535,"n":875,"o":5.54,"t":"2026-10-07T17:15:00Z","v":119525,"vw":5.548325},{"c":5.545,"h":5.55,"l":5.515,"n":2298,"o":5.545,"t":"2026-10-07T17:30:00Z","v":416971,"vw":5.529442},{"c":5.51,"h":5.545,"l":5.5,"n":1007,"o":5.545,"t":"2026-10-07T17:45:00Z","v":120080,"vw":5.520687},{"c":5.495,"h":5.525,"l":5.485,"n":1158,"o":5.51,"t":"2026-10-07T18:00:00Z","v":144209,"vw":5.506493},{"c":5.57,"h":5.57,"l":5.49,"n":1939,"o":5.495,"t":"2026-10-07T18:15:00Z","v":410604,"vw":5.531096},{"c":5.56,"h":5.58,"l":5.55,"n":1375,"o":5.57,"t":"2026-10-07T18:30:00Z","v":181761,"vw":5.564393},{"c":5.58,"h":5.645,"l":5.56,"n":1504,"o":5.56,"t":"2026-10-07T18:45:00Z","v":184182,"vw":5.605178},{"c":5.645,"h":5.65,"l":5.57,"n":1301,"o":5.585,"t":"2026-10-07T19:00:00Z","v":236461,"vw":5.616319},{"c":5.595,"h":5.6475,"l":5.585,"n":1716,"o":5.645,"t":"2026-10-07T19:15:00Z","v":312396,"vw":5.610507},{"c":5.625,"h":5.625,"l":5.58,"n":2103,"o":5.595,"t":"2026-10-07T19:30:00Z","v":384489,"vw":5.600048},{"c":5.63,"h":5.67,"l":5.62,"n":5545,"o":5.625,"t":"2026-10-07T19:45:00Z","v":1153893,"vw":5.637533},{"c":5.65,"h":5.65,"l":5.635,"n":71,"o":5.635,"t":"2026-10-07T20:00:00Z","v":573697,"vw":5.640014},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-07T20:15:00Z","v":2500,"vw":5.65},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-07T20:30:00Z","v":500,"vw":5.67},{"c":5.68,"h":5.68,"l":5.65,"n":17,"o":5.65,"t":"2026-10-07T20:45:00Z","v":2200,"vw":5.673993},{"c":5.6923,"h":5.6923,"l":5.6923,"n":1,"o":5.6923,"t":"2026-10-07T21:15:00Z","v":1500,"vw":5.6923},{"c":5.6577,"h":5.6577,"l":5.6577,"n":1,"o":5.6577,"t":"2026-10-07T21:45:00Z","v":350,"vw":5.6577},{"c":5.66,"h":5.7,"l":5.66,"n":2,"o":5.7,"t":"2026-10-07T22:00:00Z","v":200,"vw":5.68},{"c":5.68,"h":5.7,"l":5.68,"n":3,"o":5.6956,"t":"2026-10-07T22:15:00Z","v":1160,"vw":5.690128},{"c":5.68,"h":5.68,"l":5.68,"n":15,"o":5.68,"t":"2026-10-07T22:30:00Z","v":5005,"vw":5.68},{"c":5.6831,"h":5.7,"l":5.6831,"n":13,"o":5.6999,"t":"2026-10-07T22:45:00Z","v":2212,"vw":5.692591},{"c":5.7,"h":5.7,"l":5.7,"n":3,"o":5.7,"t":"2026-10-07T23:00:00Z","v":420,"vw":5.7},{"c":5.75,"h":5.75,"l":5.73,"n":8,"o":5.73,"t":"2026-10-07T23:15:00Z","v":1301,"vw":5.740148},{"c":5.7,"h":5.7744,"l":5.7,"n":4,"o":5.76,"t":"2026-10-07T23:45:00Z","v":1424,"vw":5.748666},{"c":5.62,"h":5.68,"l":5.62,"n":8,"o":5.67,"t":"2026-10-08T08:00:00Z","v":3003,"vw":5.663333},{"c":5.5,"h":5.5,"l":5.5,"n":7,"o":5.5,"t":"2026-10-08T08:45:00Z","v":151,"vw":5.5},{"c":5.56,"h":5.56,"l":5.55,"n":4,"o":5.55,"t":"2026-10-08T10:30:00Z","v":1587,"vw":5.554414},{"c":5.514,"h":5.5796,"l":5.5,"n":12,"o":5.5796,"t":"2026-10-08T11:00:00Z","v":5219,"vw":5.52219},{"c":5.5847,"h":5.599,"l":5.54,"n":24,"o":5.54,"t":"2026-10-08T11:15:00Z","v":5047,"vw":5.557872},{"c":5.6,"h":5.6,"l":5.584,"n":6,"o":5.59,"t":"2026-10-08T11:30:00Z","v":1473,"vw":5.591683},{"c":5.5414,"h":5.63,"l":5.5414,"n":6,"o":5.595,"t":"2026-10-08T11:45:00Z","v":3400,"vw":5.609788},{"c":5.53,"h":5.54,"l":5.53,"n":15,"o":5.53,"t":"2026-10-08T12:00:00Z","v":1650,"vw":5.533364},{"c":5.536,"h":5.55,"l":5.52,"n":50,"o":5.54,"t":"2026-10-08T12:15:00Z","v":7954,"vw":5.53298},{"c":5.5208,"h":5.5208,"l":5.5204,"n":2,"o":5.5204,"t":"2026-10-08T12:30:00Z","v":783,"vw":5.520681},{"c":5.52,"h":5.52,"l":5.52,"n":4,"o":5.52,"t":"2026-10-08T13:00:00Z","v":999,"vw":5.52},{"c":5.56,"h":5.62,"l":5.48,"n":1698,"o":5.52,"t":"2026-10-08T13:30:00Z","v":429501,"vw":5.521403},{"c":5.5,"h":5.625,"l":5.5,"n":2504,"o":5.56,"t":"2026-10-08T13:45:00Z","v":408903,"vw":5.566907},{"c":5.435,"h":5.53,"l":5.43,"n":1681,"o":5.49,"t":"2026-10-08T14:00:00Z","v":219978,"vw":5.493153},{"c":5.515,"h":5.535,"l":5.42,"n":2433,"o":5.435,"t":"2026-10-08T14:15:00Z","v":407484,"vw":5.483376},{"c":5.52,"h":5.56,"l":5.5,"n":1009,"o":5.515,"t":"2026-10-08T14:30:00Z","v":119925,"vw":5.536756},{"c":5.43,"h":5.515,"l":5.43,"n":1340,"o":5.515,"t":"2026-10-08T14:45:00Z","v":238333,"vw":5.458212},{"c":5.39,"h":5.435,"l":5.37,"n":2123,"o":5.43,"t":"2026-10-08T15:00:00Z","v":370682,"vw":5.401873},{"c":5.445,"h":5.4586,"l":5.38,"n":1447,"o":5.39,"t":"2026-10-08T15:15:00Z","v":186710,"vw":5.424604},{"c":5.46,"h":5.465,"l":5.43,"n":1175,"o":5.44,"t":"2026-10-08T15:30:00Z","v":174831,"vw":5.445802},{"c":5.495,"h":5.5,"l":5.46,"n":939,"o":5.465,"t":"2026-10-08T15:45:00Z","v":98815,"vw":5.483335},{"c":5.515,"h":5.53,"l":5.47,"n":967,"o":5.495,"t":"2026-10-08T16:00:00Z","v":98933,"vw":5.504456},{"c":5.4652,"h":5.575,"l":5.46,"n":1431,"o":5.515,"t":"2026-10-08T16:15:00Z","v":205010,"vw":5.522503},{"c":5.475,"h":5.505,"l":5.45,"n":1526,"o":5.465,"t":"2026-10-08T16:30:00Z","v":185311,"vw":5.479874},{"c":5.4099,"h":5.475,"l":5.38,"n":2099,"o":5.475,"t":"2026-10-08T16:45:00Z","v":392972,"vw":5.416972},{"c":5.46,"h":5.465,"l":5.345,"n":1462,"o":5.4,"t":"2026-10-08T17:00:00Z","v":215730,"vw":5.398243},{"c":5.395,"h":5.46,"l":5.38,"n":2234,"o":5.455,"t":"2026-10-08T17:15:00Z","v":316282,"vw":5.400583},{"c":5.41,"h":5.4253,"l":5.38,"n":1436,"o":5.395,"t":"2026-10-08T17:30:00Z","v":185126,"vw":5.399759},{"c":5.455,"h":5.48,"l":5.395,"n":1173,"o":5.405,"t":"2026-10-08T17:45:00Z","v":160012,"vw":5.429185},{"c":5.48,"h":5.49,"l":5.45,"n":1019,"o":5.455,"t":"2026-10-08T18:00:00Z","v":121165,"vw":5.468577},{"c":5.45,"h":5.5,"l":5.445,"n":1171,"o":5.475,"t":"2026-10-08T18:15:00Z","v":158009,"vw":5.472634},{"c":5.46,"h":5.4698,"l":5.44,"n":1225,"o":5.4591,"t":"2026-10-08T18:30:00Z","v":110979,"vw":5.452267},{"c":5.455,"h":5.47,"l":5.44,"n":1283,"o":5.46,"t":"2026-10-08T18:45:00Z","v":118718,"vw":5.455893},{"c":5.455,"h":5.46,"l":5.44,"n":1151,"o":5.455,"t":"2026-10-08T19:00:00Z","v":105227,"vw":5.449927},{"c":5.47,"h":5.505,"l":5.445,"n":1643,"o":5.455,"t":"2026-10-08T19:15:00Z","v":200840,"vw":5.482163},{"c":5.48,"h":5.5,"l":5.465,"n":2015,"o":5.475,"t":"2026-10-08T19:30:00Z","v":217211,"vw":5.483487},{"c":5.485,"h":5.5,"l":5.47,"n":4519,"o":5.48,"t":"2026-10-08T19:45:00Z","v":684688,"vw":5.486218},{"c":5.5382,"h":5.5382,"l":5.485,"n":50,"o":5.485,"t":"2026-10-08T20:00:00Z","v":1581032,"vw":5.499935},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-10-08T20:30:00Z","v":323,"vw":5.5},{"c":5.49,"h":5.49,"l":5.4137,"n":2,"o":5.4137,"t":"2026-10-08T20:45:00Z","v":1700,"vw":5.422676},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-08T21:00:00Z","v":2500,"vw":5.45},{"c":5.5496,"h":5.5496,"l":5.5496,"n":2,"o":5.5496,"t":"2026-10-08T22:30:00Z","v":2500,"vw":5.5496},{"c":5.5,"h":5.5077,"l":5.5,"n":3,"o":5.5077,"t":"2026-10-08T23:45:00Z","v":2050,"vw":5.505634},{"c":5.6,"h":5.6,"l":5.6,"n":4,"o":5.6,"t":"2026-10-09T08:00:00Z","v":219,"vw":5.6},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-09T09:15:00Z","v":120,"vw":5.61},{"c":5.59,"h":5.59,"l":5.55,"n":13,"o":5.55,"t":"2026-10-09T11:00:00Z","v":2480,"vw":5.577313},{"c":5.6,"h":5.6,"l":5.59,"n":2,"o":5.59,"t":"2026-10-09T11:30:00Z","v":2000,"vw":5.59308},{"c":5.6,"h":5.6,"l":5.55,"n":9,"o":5.55,"t":"2026-10-09T11:45:00Z","v":2249,"vw":5.581267},{"c":5.6,"h":5.6,"l":5.56,"n":3,"o":5.56,"t":"2026-10-09T12:00:00Z","v":679,"vw":5.592448},{"c":5.5941,"h":5.6,"l":5.59,"n":5,"o":5.59,"t":"2026-10-09T12:30:00Z","v":1666,"vw":5.593526},{"c":5.5942,"h":5.5942,"l":5.59,"n":6,"o":5.59,"t":"2026-10-09T12:45:00Z","v":899,"vw":5.592585},{"c":5.54,"h":5.58,"l":5.54,"n":4,"o":5.58,"t":"2026-10-09T13:00:00Z","v":702,"vw":5.555321},{"c":5.63,"h":5.63,"l":5.56,"n":13,"o":5.59,"t":"2026-10-09T13:15:00Z","v":3146,"vw":5.586364},{"c":5.38,"h":5.63,"l":5.365,"n":981,"o":5.63,"t":"2026-10-09T13:30:00Z","v":185546,"vw":5.510071},{"c":5.445,"h":5.4499,"l":5.35,"n":1053,"o":5.38,"t":"2026-10-09T13:45:00Z","v":202041,"vw":5.394704},{"c":5.515,"h":5.565,"l":5.445,"n":1354,"o":5.45,"t":"2026-10-09T14:00:00Z","v":196471,"vw":5.511059},{"c":5.54,"h":5.555,"l":5.5108,"n":834,"o":5.5108,"t":"2026-10-09T14:15:00Z","v":126459,"vw":5.534302},{"c":5.53,"h":5.565,"l":5.505,"n":1094,"o":5.535,"t":"2026-10-09T14:30:00Z","v":151356,"vw":5.532593},{"c":5.575,"h":5.595,"l":5.515,"n":1325,"o":5.535,"t":"2026-10-09T14:45:00Z","v":170760,"vw":5.56228},{"c":5.545,"h":5.58,"l":5.54,"n":874,"o":5.575,"t":"2026-10-09T15:00:00Z","v":163243,"vw":5.560985},{"c":5.54,"h":5.58,"l":5.535,"n":1550,"o":5.54,"t":"2026-10-09T15:15:00Z","v":242556,"vw":5.556982},{"c":5.53,"h":5.59,"l":5.53,"n":682,"o":5.535,"t":"2026-10-09T15:30:00Z","v":63586,"vw":5.563342},{"c":5.495,"h":5.535,"l":5.485,"n":700,"o":5.53,"t":"2026-10-09T15:45:00Z","v":73259,"vw":5.506713},{"c":5.485,"h":5.5,"l":5.465,"n":610,"o":5.49,"t":"2026-10-09T16:00:00Z","v":74025,"vw":5.481107},{"c":5.475,"h":5.495,"l":5.4623,"n":525,"o":5.485,"t":"2026-10-09T16:15:00Z","v":35366,"vw":5.475827},{"c":5.475,"h":5.48,"l":5.455,"n":700,"o":5.475,"t":"2026-10-09T16:30:00Z","v":78727,"vw":5.46753},{"c":5.47,"h":5.4899,"l":5.47,"n":516,"o":5.475,"t":"2026-10-09T16:45:00Z","v":29850,"vw":5.477723},{"c":5.47,"h":5.4866,"l":5.465,"n":502,"o":5.475,"t":"2026-10-09T17:00:00Z","v":42799,"vw":5.475793},{"c":5.495,"h":5.51,"l":5.475,"n":681,"o":5.4755,"t":"2026-10-09T17:15:00Z","v":74180,"vw":5.490294},{"c":5.495,"h":5.51,"l":5.485,"n":1038,"o":5.495,"t":"2026-10-09T17:30:00Z","v":127912,"vw":5.496033},{"c":5.535,"h":5.55,"l":5.485,"n":742,"o":5.49,"t":"2026-10-09T17:45:00Z","v":90713,"vw":5.516017},{"c":5.525,"h":5.54,"l":5.515,"n":694,"o":5.54,"t":"2026-10-09T18:00:00Z","v":61333,"vw":5.525292},{"c":5.48,"h":5.525,"l":5.48,"n":574,"o":5.525,"t":"2026-10-09T18:15:00Z","v":47802,"vw":5.510056},{"c":5.48,"h":5.5,"l":5.48,"n":638,"o":5.485,"t":"2026-10-09T18:30:00Z","v":83211,"vw":5.491156},{"c":5.48,"h":5.51,"l":5.475,"n":1048,"o":5.485,"t":"2026-10-09T18:45:00Z","v":99985,"vw":5.49377},{"c":5.47,"h":5.485,"l":5.455,"n":906,"o":5.475,"t":"2026-10-09T19:00:00Z","v":91157,"vw":5.470364},{"c":5.445,"h":5.48,"l":5.44,"n":843,"o":5.47,"t":"2026-10-09T19:15:00Z","v":88468,"vw":5.466416},{"c":5.4499,"h":5.455,"l":5.43,"n":1337,"o":5.445,"t":"2026-10-09T19:30:00Z","v":178436,"vw":5.441189},{"c":5.47,"h":5.49,"l":5.42,"n":4073,"o":5.445,"t":"2026-10-09T19:45:00Z","v":635940,"vw":5.45403},{"c":5.47,"h":5.48,"l":5.46,"n":34,"o":5.46,"t":"2026-10-09T20:00:00Z","v":444319,"vw":5.460027},{"c":5.4617,"h":5.4708,"l":5.4606,"n":9,"o":5.4708,"t":"2026-10-09T20:15:00Z","v":6551,"vw":5.466285},{"c":5.4272,"h":5.4272,"l":5.4272,"n":1,"o":5.4272,"t":"2026-10-09T20:45:00Z","v":200,"vw":5.4272},{"c":5.5099,"h":5.5099,"l":5.5099,"n":1,"o":5.5099,"t":"2026-10-09T21:30:00Z","v":500,"vw":5.5099},{"c":5.4733,"h":5.4733,"l":5.47,"n":2,"o":5.47,"t":"2026-10-09T23:30:00Z","v":1000,"vw":5.47165},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-12T08:00:00Z","v":187,"vw":5.53},{"c":5.4,"h":5.41,"l":5.37,"n":9,"o":5.41,"t":"2026-10-12T09:15:00Z","v":2150,"vw":5.38974},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-12T09:30:00Z","v":500,"vw":5.5},{"c":5.41,"h":5.42,"l":5.4,"n":17,"o":5.42,"t":"2026-10-12T11:00:00Z","v":1018,"vw":5.410343},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-10-12T11:15:00Z","v":310,"vw":5.4},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-12T11:45:00Z","v":225,"vw":5.37},{"c":5.4,"h":5.4,"l":5.3927,"n":2,"o":5.3927,"t":"2026-10-12T12:00:00Z","v":8150,"vw":5.399866},{"c":5.5,"h":5.5,"l":5.455,"n":16,"o":5.455,"t":"2026-10-12T12:15:00Z","v":3201,"vw":5.470469},{"c":5.44,"h":5.44,"l":5.44,"n":4,"o":5.44,"t":"2026-10-12T12:30:00Z","v":751,"vw":5.44},{"c":5.45,"h":5.45,"l":5.42,"n":4,"o":5.42,"t":"2026-10-12T12:45:00Z","v":1610,"vw":5.446397},{"c":5.42,"h":5.45,"l":5.41,"n":9,"o":5.45,"t":"2026-10-12T13:00:00Z","v":10400,"vw":5.443675},{"c":5.37,"h":5.4,"l":5.37,"n":8,"o":5.4,"t":"2026-10-12T13:15:00Z","v":792,"vw":5.393852},{"c":5.36,"h":5.375,"l":5.29,"n":913,"o":5.36,"t":"2026-10-12T13:30:00Z","v":201972,"vw":5.319434},{"c":5.32,"h":5.38,"l":5.305,"n":732,"o":5.36,"t":"2026-10-12T13:45:00Z","v":64883,"vw":5.347777},{"c":5.305,"h":5.325,"l":5.265,"n":966,"o":5.32,"t":"2026-10-12T14:00:00Z","v":155753,"vw":5.293383},{"c":5.145,"h":5.305,"l":5.14,"n":1532,"o":5.305,"t":"2026-10-12T14:15:00Z","v":218434,"vw":5.191286},{"c":5.14,"h":5.16,"l":5.13,"n":947,"o":5.145,"t":"2026-10-12T14:30:00Z","v":158217,"vw":5.143674},{"c":5.175,"h":5.195,"l":5.105,"n":1548,"o":5.145,"t":"2026-10-12T14:45:00Z","v":234925,"vw":5.151598},{"c":5.175,"h":5.2,"l":5.16,"n":1099,"o":5.175,"t":"2026-10-12T15:00:00Z","v":141782,"vw":5.175749},{"c":5.155,"h":5.1801,"l":5.15,"n":715,"o":5.17,"t":"2026-10-12T15:15:00Z","v":70927,"vw":5.167996},{"c":5.155,"h":5.185,"l":5.15,"n":703,"o":5.155,"t":"2026-10-12T15:30:00Z","v":83289,"vw":5.170351},{"c":5.155,"h":5.16,"l":5.14,"n":703,"o":5.155,"t":"2026-10-12T15:45:00Z","v":46165,"vw":5.150078},{"c":5.145,"h":5.185,"l":5.145,"n":1007,"o":5.15,"t":"2026-10-12T16:00:00Z","v":108805,"vw":5.158917},{"c":5.155,"h":5.1582,"l":5.14,"n":670,"o":5.14,"t":"2026-10-12T16:15:00Z","v":54489,"vw":5.150198},{"c":5.125,"h":5.16,"l":5.12,"n":1037,"o":5.15,"t":"2026-10-12T16:30:00Z","v":154650,"vw":5.140981},{"c":5.11,"h":5.14,"l":5.11,"n":1123,"o":5.125,"t":"2026-10-12T16:45:00Z","v":228964,"vw":5.129797},{"c":5.1,"h":5.1199,"l":5.1,"n":862,"o":5.115,"t":"2026-10-12T17:00:00Z","v":95210,"vw":5.111192},{"c":5.105,"h":5.12,"l":5.09,"n":876,"o":5.1,"t":"2026-10-12T17:15:00Z","v":99776,"vw":5.103538},{"c":5.085,"h":5.11,"l":5.085,"n":898,"o":5.105,"t":"2026-10-12T17:30:00Z","v":96619,"vw":5.094143},{"c":5.045,"h":5.11,"l":5.04,"n":1151,"o":5.085,"t":"2026-10-12T17:45:00Z","v":219467,"vw":5.072718},{"c":5.0182,"h":5.055,"l":5.01,"n":1104,"o":5.05,"t":"2026-10-12T18:00:00Z","v":178773,"vw":5.028094},{"c":5.03,"h":5.03,"l":5.01,"n":984,"o":5.01,"t":"2026-10-12T18:15:00Z","v":85007,"vw":5.016384},{"c":5.005,"h":5.0282,"l":4.985,"n":1171,"o":5.025,"t":"2026-10-12T18:30:00Z","v":218332,"vw":5.001062},{"c":4.99,"h":5.005,"l":4.97,"n":963,"o":5,"t":"2026-10-12T18:45:00Z","v":130845,"vw":4.985151},{"c":5.025,"h":5.025,"l":4.98,"n":1441,"o":4.985,"t":"2026-10-12T19:00:00Z","v":183088,"vw":5.004718},{"c":5.0501,"h":5.06,"l":5,"n":1483,"o":5.02,"t":"2026-10-12T19:15:00Z","v":260647,"vw":5.027925},{"c":5.045,"h":5.07,"l":5.035,"n":2040,"o":5.055,"t":"2026-10-12T19:30:00Z","v":400497,"vw":5.049829},{"c":5.01,"h":5.05,"l":5,"n":4493,"o":5.045,"t":"2026-10-12T19:45:00Z","v":830417,"vw":5.026578},{"c":5.06,"h":5.06,"l":5.01,"n":33,"o":5.01,"t":"2026-10-12T20:00:00Z","v":526734,"vw":5.010023},{"c":5.01,"h":5.03,"l":5.01,"n":7,"o":5.03,"t":"2026-10-12T20:15:00Z","v":1220,"vw":5.021674},{"c":5.02,"h":5.11,"l":5.02,"n":3,"o":5.11,"t":"2026-10-12T20:30:00Z","v":700,"vw":5.045714},{"c":5.06,"h":5.07,"l":5.05,"n":4,"o":5.07,"t":"2026-10-12T20:45:00Z","v":1226,"vw":5.067143},{"c":5.02,"h":5.06,"l":5.02,"n":5,"o":5.06,"t":"2026-10-12T21:00:00Z","v":2351,"vw":5.042979},{"c":5.1,"h":5.1,"l":5.03,"n":15,"o":5.05,"t":"2026-10-12T21:15:00Z","v":6540,"vw":5.06185},{"c":5.03,"h":5.04,"l":5.03,"n":4,"o":5.04,"t":"2026-10-12T21:45:00Z","v":365,"vw":5.03662},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-12T23:00:00Z","v":200,"vw":5.05},{"c":5.0671,"h":5.0765,"l":5.0671,"n":4,"o":5.0765,"t":"2026-10-12T23:15:00Z","v":760,"vw":5.073367},{"c":5.0204,"h":5.0944,"l":5.0204,"n":4,"o":5.04,"t":"2026-10-12T23:30:00Z","v":1689,"vw":5.033907},{"c":4.98,"h":5,"l":4.96,"n":24,"o":4.9661,"t":"2026-10-13T08:00:00Z","v":8678,"vw":4.972749},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-13T08:30:00Z","v":500,"vw":5.05},{"c":5.0492,"h":5.0492,"l":5.0492,"n":3,"o":5.0492,"t":"2026-10-13T08:45:00Z","v":147,"vw":5.0492},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-13T09:00:00Z","v":3301,"vw":4.98},{"c":5,"h":5.01,"l":5,"n":2,"o":5.01,"t":"2026-10-13T09:45:00Z","v":3000,"vw":5.00499},{"c":5,"h":5.01,"l":5,"n":6,"o":5.01,"t":"2026-10-13T10:15:00Z","v":3919,"vw":5.00617},{"c":4.98,"h":4.99,"l":4.98,"n":5,"o":4.99,"t":"2026-10-13T10:30:00Z","v":838,"vw":4.983333},{"c":4.97,"h":5,"l":4.97,"n":17,"o":5,"t":"2026-10-13T11:00:00Z","v":1913,"vw":4.984335},{"c":4.96,"h":4.978,"l":4.96,"n":11,"o":4.969,"t":"2026-10-13T11:15:00Z","v":2151,"vw":4.967791},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-13T11:30:00Z","v":600,"vw":4.96},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-13T11:45:00Z","v":1000,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-13T12:00:00Z","v":601,"vw":4.95},{"c":4.96,"h":4.96,"l":4.94,"n":15,"o":4.96,"t":"2026-10-13T12:15:00Z","v":6702,"vw":4.949748},{"c":4.921,"h":4.935,"l":4.92,"n":6,"o":4.935,"t":"2026-10-13T12:30:00Z","v":1190,"vw":4.924137},{"c":4.95,"h":4.95,"l":4.94,"n":5,"o":4.95,"t":"2026-10-13T12:45:00Z","v":2200,"vw":4.945455},{"c":4.91,"h":4.94,"l":4.91,"n":15,"o":4.9259,"t":"2026-10-13T13:00:00Z","v":5100,"vw":4.919285},{"c":4.94,"h":4.94,"l":4.9,"n":18,"o":4.9,"t":"2026-10-13T13:15:00Z","v":7640,"vw":4.906361},{"c":4.945,"h":4.9661,"l":4.81,"n":1233,"o":4.9,"t":"2026-10-13T13:30:00Z","v":282730,"vw":4.874476},{"c":4.915,"h":4.9695,"l":4.9,"n":1052,"o":4.945,"t":"2026-10-13T13:45:00Z","v":160420,"vw":4.919331},{"c":4.935,"h":4.95,"l":4.885,"n":986,"o":4.925,"t":"2026-10-13T14:00:00Z","v":103291,"vw":4.909668},{"c":4.9001,"h":4.95,"l":4.875,"n":1773,"o":4.935,"t":"2026-10-13T14:15:00Z","v":243142,"vw":4.91142},{"c":4.92,"h":4.92,"l":4.885,"n":904,"o":4.905,"t":"2026-10-13T14:30:00Z","v":79208,"vw":4.901385},{"c":4.929,"h":4.94,"l":4.915,"n":925,"o":4.915,"t":"2026-10-13T14:45:00Z","v":94592,"vw":4.928736},{"c":4.945,"h":4.95,"l":4.92,"n":787,"o":4.9241,"t":"2026-10-13T15:00:00Z","v":60644,"vw":4.929459},{"c":4.9201,"h":4.95,"l":4.92,"n":766,"o":4.945,"t":"2026-10-13T15:15:00Z","v":68252,"vw":4.938159},{"c":4.9,"h":4.92,"l":4.885,"n":909,"o":4.92,"t":"2026-10-13T15:30:00Z","v":106497,"vw":4.900212},{"c":4.895,"h":4.9,"l":4.865,"n":975,"o":4.895,"t":"2026-10-13T15:45:00Z","v":120303,"vw":4.876316},{"c":4.89,"h":4.91,"l":4.875,"n":716,"o":4.895,"t":"2026-10-13T16:00:00Z","v":69696,"vw":4.896364},{"c":4.945,"h":4.95,"l":4.895,"n":1003,"o":4.895,"t":"2026-10-13T16:15:00Z","v":111068,"vw":4.91929},{"c":4.965,"h":4.98,"l":4.9424,"n":848,"o":4.945,"t":"2026-10-13T16:30:00Z","v":72595,"vw":4.960504},{"c":4.945,"h":4.98,"l":4.945,"n":865,"o":4.965,"t":"2026-10-13T16:45:00Z","v":71745,"vw":4.964942},{"c":4.935,"h":4.955,"l":4.92,"n":720,"o":4.94,"t":"2026-10-13T17:00:00Z","v":60913,"vw":4.940764},{"c":4.965,"h":4.9899,"l":4.93,"n":878,"o":4.935,"t":"2026-10-13T17:15:00Z","v":102494,"vw":4.966683},{"c":4.965,"h":4.98,"l":4.95,"n":707,"o":4.96,"t":"2026-10-13T17:30:00Z","v":71375,"vw":4.967299},{"c":4.94,"h":4.97,"l":4.93,"n":930,"o":4.96,"t":"2026-10-13T17:45:00Z","v":94160,"vw":4.943294},{"c":4.97,"h":4.99,"l":4.94,"n":1026,"o":4.945,"t":"2026-10-13T18:00:00Z","v":125885,"vw":4.963564},{"c":4.985,"h":4.99,"l":4.96,"n":857,"o":4.9601,"t":"2026-10-13T18:15:00Z","v":67241,"vw":4.978559},{"c":4.955,"h":4.98,"l":4.94,"n":817,"o":4.98,"t":"2026-10-13T18:30:00Z","v":55829,"vw":4.962317},{"c":4.945,"h":4.96,"l":4.94,"n":859,"o":4.95,"t":"2026-10-13T18:45:00Z","v":47803,"vw":4.950984},{"c":4.955,"h":4.96,"l":4.94,"n":806,"o":4.945,"t":"2026-10-13T19:00:00Z","v":48797,"vw":4.952113},{"c":4.98,"h":5,"l":4.955,"n":1160,"o":4.955,"t":"2026-10-13T19:15:00Z","v":102594,"vw":4.982088},{"c":4.99,"h":5,"l":4.97,"n":1234,"o":4.975,"t":"2026-10-13T19:30:00Z","v":125708,"vw":4.985413},{"c":4.99,"h":4.99,"l":4.97,"n":3021,"o":4.99,"t":"2026-10-13T19:45:00Z","v":395473,"vw":4.983512},{"c":4.91,"h":4.98,"l":4.91,"n":34,"o":4.98,"t":"2026-10-13T20:00:00Z","v":456031,"vw":4.979965},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-13T20:15:00Z","v":551,"vw":5},{"c":4.9981,"h":4.9981,"l":4.9981,"n":1,"o":4.9981,"t":"2026-10-13T20:45:00Z","v":500,"vw":4.9981},{"c":4.9991,"h":4.9991,"l":4.9991,"n":1,"o":4.9991,"t":"2026-10-13T21:00:00Z","v":100,"vw":4.9991},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-13T23:45:00Z","v":2910,"vw":4.95},{"c":4.98,"h":5.02,"l":4.98,"n":6,"o":5.01,"t":"2026-10-14T08:00:00Z","v":3239,"vw":5.001875},{"c":4.98,"h":4.98,"l":4.98,"n":13,"o":4.98,"t":"2026-10-14T11:00:00Z","v":326,"vw":4.98},{"c":4.92,"h":4.93,"l":4.9071,"n":6,"o":4.9071,"t":"2026-10-14T11:30:00Z","v":1100,"vw":4.925651},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-14T11:45:00Z","v":150,"vw":4.9},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-14T12:15:00Z","v":600,"vw":4.95},{"c":4.85,"h":4.92,"l":4.85,"n":19,"o":4.92,"t":"2026-10-14T12:30:00Z","v":10169,"vw":4.879296},{"c":4.8208,"h":4.835,"l":4.8208,"n":5,"o":4.835,"t":"2026-10-14T12:45:00Z","v":2413,"vw":4.827389},{"c":4.82,"h":4.82,"l":4.81,"n":7,"o":4.81,"t":"2026-10-14T13:00:00Z","v":2591,"vw":4.815334},{"c":4.8098,"h":4.8296,"l":4.808,"n":11,"o":4.8296,"t":"2026-10-14T13:15:00Z","v":3454,"vw":4.809624},{"c":4.775,"h":4.83,"l":4.72,"n":890,"o":4.81,"t":"2026-10-14T13:30:00Z","v":193131,"vw":4.777976},{"c":4.84,"h":4.885,"l":4.77,"n":1410,"o":4.775,"t":"2026-10-14T13:45:00Z","v":534039,"vw":4.854859},{"c":4.835,"h":4.88,"l":4.82,"n":1506,"o":4.84,"t":"2026-10-14T14:00:00Z","v":593346,"vw":4.853616},{"c":4.8961,"h":4.92,"l":4.835,"n":1325,"o":4.835,"t":"2026-10-14T14:15:00Z","v":285045,"vw":4.879723},{"c":4.96,"h":4.97,"l":4.88,"n":1435,"o":4.895,"t":"2026-10-14T14:30:00Z","v":227627,"vw":4.922476},{"c":4.91,"h":4.97,"l":4.91,"n":796,"o":4.96,"t":"2026-10-14T14:45:00Z","v":128173,"vw":4.949637},{"c":4.875,"h":4.915,"l":4.865,"n":1152,"o":4.91,"t":"2026-10-14T15:00:00Z","v":204698,"vw":4.881362},{"c":4.875,"h":4.89,"l":4.855,"n":857,"o":4.87,"t":"2026-10-14T15:15:00Z","v":150799,"vw":4.872789},{"c":4.855,"h":4.9,"l":4.85,"n":727,"o":4.8788,"t":"2026-10-14T15:30:00Z","v":116893,"vw":4.871197},{"c":4.855,"h":4.8675,"l":4.84,"n":722,"o":4.855,"t":"2026-10-14T15:45:00Z","v":75813,"vw":4.852887},{"c":4.79,"h":4.855,"l":4.785,"n":893,"o":4.85,"t":"2026-10-14T16:00:00Z","v":117517,"vw":4.816806},{"c":4.82,"h":4.83,"l":4.775,"n":1357,"o":4.785,"t":"2026-10-14T16:15:00Z","v":294500,"vw":4.812308},{"c":4.835,"h":4.86,"l":4.82,"n":1158,"o":4.82,"t":"2026-10-14T16:30:00Z","v":415865,"vw":4.842113},{"c":4.8388,"h":4.84,"l":4.82,"n":873,"o":4.835,"t":"2026-10-14T16:45:00Z","v":96669,"vw":4.826261},{"c":4.825,"h":4.85,"l":4.82,"n":731,"o":4.835,"t":"2026-10-14T17:00:00Z","v":97618,"vw":4.833477},{"c":4.815,"h":4.84,"l":4.815,"n":890,"o":4.825,"t":"2026-10-14T17:15:00Z","v":96898,"vw":4.824332},{"c":4.835,"h":4.84,"l":4.815,"n":733,"o":4.815,"t":"2026-10-14T17:30:00Z","v":82890,"vw":4.824544},{"c":4.8,"h":4.835,"l":4.8,"n":793,"o":4.835,"t":"2026-10-14T17:45:00Z","v":127620,"vw":4.814687},{"c":4.855,"h":4.855,"l":4.8,"n":973,"o":4.805,"t":"2026-10-14T18:00:00Z","v":272079,"vw":4.819961},{"c":4.825,"h":4.86,"l":4.82,"n":675,"o":4.855,"t":"2026-10-14T18:15:00Z","v":85348,"vw":4.840717},{"c":4.815,"h":4.83,"l":4.8,"n":714,"o":4.825,"t":"2026-10-14T18:30:00Z","v":139780,"vw":4.815928},{"c":4.825,"h":4.87,"l":4.81,"n":1055,"o":4.815,"t":"2026-10-14T18:45:00Z","v":244539,"vw":4.836235},{"c":4.84,"h":4.86,"l":4.8,"n":686,"o":4.82,"t":"2026-10-14T19:00:00Z","v":121771,"vw":4.827435},{"c":4.84,"h":4.865,"l":4.834,"n":695,"o":4.835,"t":"2026-10-14T19:15:00Z","v":89817,"vw":4.850591},{"c":4.835,"h":4.88,"l":4.83,"n":1238,"o":4.84,"t":"2026-10-14T19:30:00Z","v":171994,"vw":4.849994},{"c":4.85,"h":4.86,"l":4.82,"n":3615,"o":4.835,"t":"2026-10-14T19:45:00Z","v":717921,"vw":4.841692},{"c":4.85,"h":4.85,"l":4.85,"n":21,"o":4.85,"t":"2026-10-14T20:00:00Z","v":536177,"vw":4.85},{"c":4.84,"h":4.8599,"l":4.83,"n":21,"o":4.835,"t":"2026-10-14T20:15:00Z","v":5360,"vw":4.839489},{"c":4.8523,"h":4.8523,"l":4.8523,"n":1,"o":4.8523,"t":"2026-10-14T20:45:00Z","v":100,"vw":4.8523},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-14T21:00:00Z","v":200,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-14T21:15:00Z","v":300,"vw":4.82},{"c":4.8162,"h":4.8162,"l":4.8162,"n":1,"o":4.8162,"t":"2026-10-14T22:15:00Z","v":350,"vw":4.8162},{"c":4.842,"h":4.842,"l":4.8308,"n":2,"o":4.8308,"t":"2026-10-14T23:30:00Z","v":400,"vw":4.8392},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-10-14T23:45:00Z","v":290,"vw":4.81},{"c":4.77,"h":4.78,"l":4.77,"n":6,"o":4.78,"t":"2026-10-15T08:00:00Z","v":307,"vw":4.775868},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-15T08:30:00Z","v":200,"vw":4.71},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-15T10:00:00Z","v":200,"vw":4.67},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-15T10:15:00Z","v":158,"vw":4.68},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-15T10:45:00Z","v":100,"vw":4.8},{"c":4.67,"h":4.7,"l":4.67,"n":22,"o":4.7,"t":"2026-10-15T11:00:00Z","v":6008,"vw":4.699114},{"c":4.7,"h":4.7,"l":4.69,"n":2,"o":4.69,"t":"2026-10-15T11:15:00Z","v":520,"vw":4.694231},{"c":4.71,"h":4.71,"l":4.67,"n":8,"o":4.67,"t":"2026-10-15T11:30:00Z","v":5543,"vw":4.679875},{"c":4.6762,"h":4.6762,"l":4.6762,"n":1,"o":4.6762,"t":"2026-10-15T11:45:00Z","v":100,"vw":4.6762},{"c":4.7,"h":4.7032,"l":4.7,"n":4,"o":4.7032,"t":"2026-10-15T12:00:00Z","v":2902,"vw":4.700991},{"c":4.7,"h":4.7317,"l":4.7,"n":7,"o":4.7317,"t":"2026-10-15T12:30:00Z","v":16025,"vw":4.706775},{"c":4.69,"h":4.71,"l":4.67,"n":11,"o":4.7,"t":"2026-10-15T12:45:00Z","v":2575,"vw":4.694877},{"c":4.6673,"h":4.67,"l":4.6673,"n":11,"o":4.67,"t":"2026-10-15T13:00:00Z","v":2154,"vw":4.668596},{"c":4.7118,"h":4.7118,"l":4.66,"n":3,"o":4.66,"t":"2026-10-15T13:15:00Z","v":371,"vw":4.697},{"c":4.679,"h":4.73,"l":4.604,"n":1383,"o":4.7,"t":"2026-10-15T13:30:00Z","v":533172,"vw":4.688928},{"c":4.555,"h":4.68,"l":4.524,"n":1086,"o":4.68,"t":"2026-10-15T13:45:00Z","v":267644,"vw":4.582323},{"c":4.6,"h":4.675,"l":4.555,"n":1250,"o":4.555,"t":"2026-10-15T14:00:00Z","v":230559,"vw":4.61681},{"c":4.615,"h":4.635,"l":4.575,"n":829,"o":4.6,"t":"2026-10-15T14:15:00Z","v":95292,"vw":4.606219},{"c":4.6912,"h":4.71,"l":4.59,"n":974,"o":4.61,"t":"2026-10-15T14:30:00Z","v":153849,"vw":4.657298},{"c":4.655,"h":4.7,"l":4.635,"n":954,"o":4.6901,"t":"2026-10-15T14:45:00Z","v":112043,"vw":4.66732},{"c":4.72,"h":4.75,"l":4.645,"n":1075,"o":4.66,"t":"2026-10-15T15:00:00Z","v":153561,"vw":4.694964},{"c":4.675,"h":4.75,"l":4.67,"n":1348,"o":4.73,"t":"2026-10-15T15:15:00Z","v":227932,"vw":4.699318},{"c":4.63,"h":4.68,"l":4.61,"n":1543,"o":4.6717,"t":"2026-10-15T15:30:00Z","v":421704,"vw":4.639236},{"c":4.6686,"h":4.6686,"l":4.63,"n":813,"o":4.63,"t":"2026-10-15T15:45:00Z","v":114235,"vw":4.644433},{"c":4.66,"h":4.68,"l":4.65,"n":946,"o":4.66,"t":"2026-10-15T16:00:00Z","v":96125,"vw":4.664576},{"c":4.66,"h":4.67,"l":4.65,"n":668,"o":4.66,"t":"2026-10-15T16:15:00Z","v":77321,"vw":4.661884},{"c":4.72,"h":4.72,"l":4.65,"n":751,"o":4.66,"t":"2026-10-15T16:30:00Z","v":79971,"vw":4.679503},{"c":4.72,"h":4.735,"l":4.705,"n":608,"o":4.72,"t":"2026-10-15T16:45:00Z","v":68262,"vw":4.720803},{"c":4.745,"h":4.76,"l":4.69,"n":685,"o":4.725,"t":"2026-10-15T17:00:00Z","v":73823,"vw":4.730135},{"c":4.765,"h":4.78,"l":4.74,"n":722,"o":4.74,"t":"2026-10-15T17:15:00Z","v":82747,"vw":4.765095},{"c":4.79,"h":4.7988,"l":4.76,"n":670,"o":4.765,"t":"2026-10-15T17:30:00Z","v":85983,"vw":4.779204},{"c":4.79,"h":4.8,"l":4.775,"n":650,"o":4.79,"t":"2026-10-15T17:45:00Z","v":72389,"vw":4.787099},{"c":4.755,"h":4.795,"l":4.75,"n":670,"o":4.795,"t":"2026-10-15T18:00:00Z","v":89727,"vw":4.777562},{"c":4.765,"h":4.765,"l":4.75,"n":677,"o":4.7501,"t":"2026-10-15T18:15:00Z","v":57341,"vw":4.758012},{"c":4.785,"h":4.785,"l":4.76,"n":721,"o":4.76,"t":"2026-10-15T18:30:00Z","v":60851,"vw":4.776182},{"c":4.7902,"h":4.806,"l":4.77,"n":1169,"o":4.79,"t":"2026-10-15T18:45:00Z","v":246222,"vw":4.79092},{"c":4.845,"h":4.845,"l":4.795,"n":979,"o":4.795,"t":"2026-10-15T19:00:00Z","v":113512,"vw":4.81848},{"c":4.91,"h":4.9293,"l":4.8401,"n":1141,"o":4.845,"t":"2026-10-15T19:15:00Z","v":167007,"vw":4.894598},{"c":4.955,"h":5,"l":4.895,"n":1473,"o":4.905,"t":"2026-10-15T19:30:00Z","v":274381,"vw":4.965495},{"c":4.97,"h":4.99,"l":4.955,"n":3453,"o":4.955,"t":"2026-10-15T19:45:00Z","v":619661,"vw":4.973619},{"c":4.96,"h":4.97,"l":4.96,"n":43,"o":4.97,"t":"2026-10-15T20:00:00Z","v":342399,"vw":4.960003},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-15T20:30:00Z","v":100,"vw":4.98},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-15T20:45:00Z","v":1000,"vw":4.97},{"c":4.91,"h":4.92,"l":4.91,"n":7,"o":4.92,"t":"2026-10-15T23:00:00Z","v":900,"vw":4.913409},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-15T23:15:00Z","v":194,"vw":4.97},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-15T23:45:00Z","v":110,"vw":4.93},{"c":4.98,"h":4.98,"l":4.9725,"n":22,"o":4.9725,"t":"2026-10-16T08:00:00Z","v":588,"vw":4.97625},{"c":4.98,"h":4.98,"l":4.98,"n":15,"o":4.98,"t":"2026-10-16T09:45:00Z","v":707,"vw":4.98},{"c":4.925,"h":4.925,"l":4.925,"n":1,"o":4.925,"t":"2026-10-16T10:30:00Z","v":414,"vw":4.925},{"c":4.94,"h":4.94,"l":4.94,"n":5,"o":4.94,"t":"2026-10-16T11:00:00Z","v":1175,"vw":4.94},{"c":4.9,"h":4.92,"l":4.9,"n":13,"o":4.92,"t":"2026-10-16T11:45:00Z","v":4561,"vw":4.916923},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-16T12:00:00Z","v":100,"vw":4.97},{"c":5,"h":5,"l":4.9078,"n":2,"o":4.9078,"t":"2026-10-16T12:30:00Z","v":2250,"vw":4.918044},{"c":4.92,"h":4.93,"l":4.92,"n":3,"o":4.93,"t":"2026-10-16T12:45:00Z","v":496,"vw":4.922941},{"c":4.9108,"h":4.9108,"l":4.9108,"n":1,"o":4.9108,"t":"2026-10-16T13:00:00Z","v":900,"vw":4.9108},{"c":4.91,"h":4.935,"l":4.91,"n":5,"o":4.92,"t":"2026-10-16T13:15:00Z","v":340,"vw":4.922097},{"c":4.864,"h":4.9372,"l":4.75,"n":947,"o":4.9,"t":"2026-10-16T13:30:00Z","v":196760,"vw":4.819803},{"c":4.83,"h":4.89,"l":4.815,"n":1083,"o":4.865,"t":"2026-10-16T13:45:00Z","v":114642,"vw":4.851661},{"c":4.925,"h":4.94,"l":4.82,"n":1266,"o":4.835,"t":"2026-10-16T14:00:00Z","v":194942,"vw":4.864978},{"c":4.945,"h":4.965,"l":4.92,"n":775,"o":4.925,"t":"2026-10-16T14:15:00Z","v":122875,"vw":4.941166},{"c":4.925,"h":4.965,"l":4.915,"n":663,"o":4.94,"t":"2026-10-16T14:30:00Z","v":53452,"vw":4.943583},{"c":4.925,"h":4.935,"l":4.895,"n":985,"o":4.925,"t":"2026-10-16T14:45:00Z","v":133534,"vw":4.910878},{"c":4.835,"h":4.925,"l":4.83,"n":557,"o":4.925,"t":"2026-10-16T15:00:00Z","v":72219,"vw":4.882838},{"c":4.845,"h":4.86,"l":4.83,"n":648,"o":4.84,"t":"2026-10-16T15:15:00Z","v":78303,"vw":4.840652},{"c":4.825,"h":4.855,"l":4.825,"n":541,"o":4.8401,"t":"2026-10-16T15:30:00Z","v":57313,"vw":4.841817},{"c":4.805,"h":4.845,"l":4.8,"n":566,"o":4.825,"t":"2026-10-16T15:45:00Z","v":50548,"vw":4.820882},{"c":4.825,"h":4.825,"l":4.785,"n":731,"o":4.8,"t":"2026-10-16T16:00:00Z","v":67646,"vw":4.80029},{"c":4.75,"h":4.84,"l":4.71,"n":1769,"o":4.83,"t":"2026-10-16T16:15:00Z","v":524209,"vw":4.753157},{"c":4.77,"h":4.78,"l":4.745,"n":610,"o":4.745,"t":"2026-10-16T16:30:00Z","v":71711,"vw":4.764956},{"c":4.735,"h":4.78,"l":4.725,"n":530,"o":4.78,"t":"2026-10-16T16:45:00Z","v":82829,"vw":4.748367},{"c":4.71,"h":4.7353,"l":4.69,"n":531,"o":4.735,"t":"2026-10-16T17:00:00Z","v":83868,"vw":4.709342},{"c":4.725,"h":4.7289,"l":4.68,"n":598,"o":4.705,"t":"2026-10-16T17:15:00Z","v":75335,"vw":4.696957},{"c":4.745,"h":4.745,"l":4.71,"n":544,"o":4.73,"t":"2026-10-16T17:30:00Z","v":50748,"vw":4.727662},{"c":4.695,"h":4.745,"l":4.68,"n":605,"o":4.74,"t":"2026-10-16T17:45:00Z","v":100880,"vw":4.698938},{"c":4.665,"h":4.69,"l":4.665,"n":619,"o":4.69,"t":"2026-10-16T18:00:00Z","v":67460,"vw":4.676272},{"c":4.645,"h":4.68,"l":4.64,"n":645,"o":4.67,"t":"2026-10-16T18:15:00Z","v":81303,"vw":4.659001},{"c":4.645,"h":4.66,"l":4.62,"n":946,"o":4.64,"t":"2026-10-16T18:30:00Z","v":127296,"vw":4.635834},{"c":4.64,"h":4.6499,"l":4.625,"n":702,"o":4.645,"t":"2026-10-16T18:45:00Z","v":70807,"vw":4.637313},{"c":4.66,"h":4.66,"l":4.62,"n":885,"o":4.64,"t":"2026-10-16T19:00:00Z","v":153403,"vw":4.63947},{"c":4.65,"h":4.67,"l":4.63,"n":728,"o":4.67,"t":"2026-10-16T19:15:00Z","v":83511,"vw":4.651852},{"c":4.625,"h":4.655,"l":4.62,"n":1336,"o":4.65,"t":"2026-10-16T19:30:00Z","v":216196,"vw":4.639175},{"c":4.615,"h":4.645,"l":4.61,"n":2875,"o":4.625,"t":"2026-10-16T19:45:00Z","v":631537,"vw":4.626601},{"c":4.62,"h":4.63,"l":4.62,"n":26,"o":4.62,"t":"2026-10-16T20:00:00Z","v":422512,"vw":4.620003},{"c":4.648,"h":4.65,"l":4.64,"n":4,"o":4.64,"t":"2026-10-16T20:15:00Z","v":733,"vw":4.646581},{"c":4.648,"h":4.648,"l":4.648,"n":1,"o":4.648,"t":"2026-10-16T20:45:00Z","v":399,"vw":4.648},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-10-16T21:00:00Z","v":131,"vw":4.62},{"c":4.6216,"h":4.6216,"l":4.6216,"n":1,"o":4.6216,"t":"2026-10-16T21:15:00Z","v":500,"vw":4.6216},{"c":4.7168,"h":4.7168,"l":4.64,"n":2,"o":4.64,"t":"2026-10-16T21:45:00Z","v":553,"vw":4.687635},{"c":4.62,"h":4.6376,"l":4.62,"n":5,"o":4.6376,"t":"2026-10-16T23:15:00Z","v":5179,"vw":4.620345},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-19T08:00:00Z","v":1201,"vw":4.73},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-19T09:15:00Z","v":990,"vw":4.7},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-10-19T10:45:00Z","v":119,"vw":4.76},{"c":4.78,"h":4.8218,"l":4.73,"n":3,"o":4.73,"t":"2026-10-19T11:00:00Z","v":10100,"vw":4.800198},{"c":4.79,"h":4.79,"l":4.73,"n":9,"o":4.74,"t":"2026-10-19T11:30:00Z","v":653,"vw":4.747901},{"c":4.735,"h":4.7868,"l":4.735,"n":6,"o":4.7868,"t":"2026-10-19T11:45:00Z","v":1100,"vw":4.739823},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-19T12:00:00Z","v":100,"vw":4.76},{"c":4.7549,"h":4.7549,"l":4.7549,"n":1,"o":4.7549,"t":"2026-10-19T12:15:00Z","v":2000,"vw":4.7549},{"c":4.69,"h":4.76,"l":4.69,"n":4,"o":4.76,"t":"2026-10-19T12:30:00Z","v":410,"vw":4.72},{"c":4.78,"h":4.78,"l":4.72,"n":5,"o":4.72,"t":"2026-10-19T12:45:00Z","v":1600,"vw":4.766875},{"c":4.77,"h":4.77,"l":4.76,"n":4,"o":4.76,"t":"2026-10-19T13:00:00Z","v":1688,"vw":4.764076},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-19T13:15:00Z","v":200,"vw":4.72},{"c":4.665,"h":4.73,"l":4.61,"n":1099,"o":4.73,"t":"2026-10-19T13:30:00Z","v":208650,"vw":4.663518},{"c":4.64,"h":4.7,"l":4.62,"n":781,"o":4.66,"t":"2026-10-19T13:45:00Z","v":132637,"vw":4.65116},{"c":4.64,"h":4.645,"l":4.61,"n":1074,"o":4.64,"t":"2026-10-19T14:00:00Z","v":181189,"vw":4.625512},{"c":4.64,"h":4.665,"l":4.635,"n":420,"o":4.645,"t":"2026-10-19T14:15:00Z","v":61946,"vw":4.643888},{"c":4.645,"h":4.645,"l":4.605,"n":598,"o":4.64,"t":"2026-10-19T14:30:00Z","v":103058,"vw":4.617211},{"c":4.63,"h":4.67,"l":4.615,"n":586,"o":4.645,"t":"2026-10-19T14:45:00Z","v":55208,"vw":4.632867},{"c":4.655,"h":4.66,"l":4.615,"n":597,"o":4.63,"t":"2026-10-19T15:00:00Z","v":90917,"vw":4.64035},{"c":4.665,"h":4.6699,"l":4.65,"n":388,"o":4.6599,"t":"2026-10-19T15:15:00Z","v":39908,"vw":4.660862},{"c":4.6701,"h":4.6899,"l":4.65,"n":433,"o":4.665,"t":"2026-10-19T15:30:00Z","v":65353,"vw":4.67393},{"c":4.665,"h":4.705,"l":4.665,"n":873,"o":4.67,"t":"2026-10-19T15:45:00Z","v":105896,"vw":4.689005},{"c":4.625,"h":4.665,"l":4.61,"n":472,"o":4.66,"t":"2026-10-19T16:00:00Z","v":86848,"vw":4.624016},{"c":4.625,"h":4.6399,"l":4.615,"n":415,"o":4.62,"t":"2026-10-19T16:15:00Z","v":56443,"vw":4.624514},{"c":4.635,"h":4.64,"l":4.61,"n":448,"o":4.62,"t":"2026-10-19T16:30:00Z","v":39644,"vw":4.627349},{"c":4.575,"h":4.635,"l":4.57,"n":697,"o":4.635,"t":"2026-10-19T16:45:00Z","v":154365,"vw":4.607146},{"c":4.58,"h":4.5899,"l":4.57,"n":612,"o":4.575,"t":"2026-10-19T17:00:00Z","v":107008,"vw":4.582056},{"c":4.545,"h":4.585,"l":4.54,"n":501,"o":4.575,"t":"2026-10-19T17:15:00Z","v":78102,"vw":4.567888},{"c":4.555,"h":4.565,"l":4.54,"n":541,"o":4.545,"t":"2026-10-19T17:30:00Z","v":64364,"vw":4.552198},{"c":4.545,"h":4.55,"l":4.525,"n":748,"o":4.55,"t":"2026-10-19T17:45:00Z","v":161013,"vw":4.535894},{"c":4.53,"h":4.555,"l":4.5201,"n":562,"o":4.55,"t":"2026-10-19T18:00:00Z","v":102820,"vw":4.534812},{"c":4.515,"h":4.535,"l":4.505,"n":491,"o":4.53,"t":"2026-10-19T18:15:00Z","v":89605,"vw":4.517211},{"c":4.53,"h":4.535,"l":4.51,"n":578,"o":4.515,"t":"2026-10-19T18:30:00Z","v":70143,"vw":4.520872},{"c":4.545,"h":4.55,"l":4.53,"n":483,"o":4.53,"t":"2026-10-19T18:45:00Z","v":72697,"vw":4.543671},{"c":4.54,"h":4.55,"l":4.535,"n":622,"o":4.545,"t":"2026-10-19T19:00:00Z","v":86166,"vw":4.543073},{"c":4.585,"h":4.61,"l":4.55,"n":850,"o":4.55,"t":"2026-10-19T19:15:00Z","v":124475,"vw":4.574657},{"c":4.615,"h":4.62,"l":4.585,"n":1121,"o":4.585,"t":"2026-10-19T19:30:00Z","v":154637,"vw":4.607743},{"c":4.56,"h":4.62,"l":4.55,"n":2259,"o":4.615,"t":"2026-10-19T19:45:00Z","v":341167,"vw":4.571871},{"c":4.5359,"h":4.56,"l":4.5359,"n":36,"o":4.56,"t":"2026-10-19T20:00:00Z","v":627308,"vw":4.559974},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-19T20:15:00Z","v":350,"vw":4.59},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-19T22:00:00Z","v":1133,"vw":4.53},{"c":4.5876,"h":4.5876,"l":4.5876,"n":1,"o":4.5876,"t":"2026-10-19T22:45:00Z","v":750,"vw":4.5876},{"c":4.5761,"h":4.5855,"l":4.5761,"n":3,"o":4.5855,"t":"2026-10-19T23:00:00Z","v":1500,"vw":4.582367},{"c":4.53,"h":4.53,"l":4.5086,"n":9,"o":4.5086,"t":"2026-10-19T23:30:00Z","v":1784,"vw":4.528642},{"c":4.63,"h":4.63,"l":4.59,"n":6,"o":4.59,"t":"2026-10-19T23:45:00Z","v":750,"vw":4.605484},{"c":4.56,"h":4.56,"l":4.52,"n":3,"o":4.52,"t":"2026-10-20T08:00:00Z","v":1584,"vw":4.554949},{"c":4.5186,"h":4.57,"l":4.5186,"n":3,"o":4.57,"t":"2026-10-20T11:00:00Z","v":750,"vw":4.539869},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-10-20T11:45:00Z","v":892,"vw":4.5},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-20T12:00:00Z","v":260,"vw":4.49},{"c":4.5,"h":4.5,"l":4.45,"n":5,"o":4.45,"t":"2026-10-20T13:00:00Z","v":447,"vw":4.469529},{"c":4.4401,"h":4.52,"l":4.4101,"n":940,"o":4.48,"t":"2026-10-20T13:30:00Z","v":167564,"vw":4.466271},{"c":4.525,"h":4.53,"l":4.42,"n":941,"o":4.44,"t":"2026-10-20T13:45:00Z","v":138129,"vw":4.46204},{"c":4.58,"h":4.605,"l":4.53,"n":820,"o":4.53,"t":"2026-10-20T14:00:00Z","v":107014,"vw":4.577304},{"c":4.745,"h":4.7575,"l":4.585,"n":876,"o":4.59,"t":"2026-10-20T14:15:00Z","v":157267,"vw":4.659339},{"c":4.74,"h":4.7699,"l":4.685,"n":761,"o":4.745,"t":"2026-10-20T14:30:00Z","v":108717,"vw":4.722493},{"c":4.715,"h":4.7699,"l":4.705,"n":858,"o":4.745,"t":"2026-10-20T14:45:00Z","v":123399,"vw":4.734867},{"c":4.625,"h":4.735,"l":4.6,"n":894,"o":4.715,"t":"2026-10-20T15:00:00Z","v":121913,"vw":4.675434},{"c":4.6288,"h":4.66,"l":4.615,"n":640,"o":4.625,"t":"2026-10-20T15:15:00Z","v":114867,"vw":4.638573},{"c":4.625,"h":4.64,"l":4.6001,"n":494,"o":4.625,"t":"2026-10-20T15:30:00Z","v":69800,"vw":4.621109},{"c":4.617,"h":4.625,"l":4.59,"n":449,"o":4.62,"t":"2026-10-20T15:45:00Z","v":53231,"vw":4.602288},{"c":4.605,"h":4.625,"l":4.6048,"n":498,"o":4.615,"t":"2026-10-20T16:00:00Z","v":76979,"vw":4.614814},{"c":4.615,"h":4.63,"l":4.585,"n":427,"o":4.605,"t":"2026-10-20T16:15:00Z","v":47888,"vw":4.602918},{"c":4.635,"h":4.645,"l":4.61,"n":385,"o":4.615,"t":"2026-10-20T16:30:00Z","v":36853,"vw":4.632385},{"c":4.61,"h":4.645,"l":4.61,"n":445,"o":4.635,"t":"2026-10-20T16:45:00Z","v":49921,"vw":4.625527},{"c":4.62,"h":4.62,"l":4.605,"n":279,"o":4.61,"t":"2026-10-20T17:00:00Z","v":39347,"vw":4.615017},{"c":4.625,"h":4.655,"l":4.615,"n":660,"o":4.62,"t":"2026-10-20T17:15:00Z","v":84590,"vw":4.635531},{"c":4.625,"h":4.63,"l":4.62,"n":192,"o":4.6288,"t":"2026-10-20T17:30:00Z","v":18680,"vw":4.62549},{"c":4.6341,"h":4.64,"l":4.615,"n":537,"o":4.625,"t":"2026-10-20T17:45:00Z","v":82278,"vw":4.627377},{"c":4.605,"h":4.635,"l":4.6,"n":490,"o":4.635,"t":"2026-10-20T18:00:00Z","v":44525,"vw":4.621392},{"c":4.585,"h":4.605,"l":4.585,"n":230,"o":4.605,"t":"2026-10-20T18:15:00Z","v":32300,"vw":4.594506},{"c":4.565,"h":4.5999,"l":4.56,"n":421,"o":4.5879,"t":"2026-10-20T18:30:00Z","v":84028,"vw":4.574961},{"c":4.585,"h":4.595,"l":4.565,"n":375,"o":4.565,"t":"2026-10-20T18:45:00Z","v":44874,"vw":4.584936},{"c":4.585,"h":4.595,"l":4.575,"n":491,"o":4.585,"t":"2026-10-20T19:00:00Z","v":64148,"vw":4.586176},{"c":4.575,"h":4.5888,"l":4.55,"n":582,"o":4.585,"t":"2026-10-20T19:15:00Z","v":111460,"vw":4.568225},{"c":4.565,"h":4.595,"l":4.56,"n":709,"o":4.575,"t":"2026-10-20T19:30:00Z","v":88381,"vw":4.577205},{"c":4.575,"h":4.59,"l":4.545,"n":2387,"o":4.565,"t":"2026-10-20T19:45:00Z","v":535810,"vw":4.565455},{"c":4.6,"h":4.61,"l":4.57,"n":26,"o":4.57,"t":"2026-10-20T20:00:00Z","v":500757,"vw":4.570288},{"c":4.6262,"h":4.6262,"l":4.6262,"n":1,"o":4.6262,"t":"2026-10-20T20:15:00Z","v":100,"vw":4.6262},{"c":4.628,"h":4.63,"l":4.62,"n":9,"o":4.62,"t":"2026-10-20T20:45:00Z","v":4418,"vw":4.624111},{"c":4.66,"h":4.67,"l":4.63,"n":12,"o":4.63,"t":"2026-10-20T21:15:00Z","v":66365,"vw":4.652905},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-20T21:30:00Z","v":1000,"vw":4.63},{"c":4.63,"h":4.6807,"l":4.63,"n":6,"o":4.63,"t":"2026-10-20T21:45:00Z","v":4100,"vw":4.644328},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-20T22:00:00Z","v":100,"vw":4.68},{"c":4.66,"h":4.67,"l":4.66,"n":3,"o":4.66,"t":"2026-10-20T22:15:00Z","v":500,"vw":4.662},{"c":4.7338,"h":4.7338,"l":4.7338,"n":1,"o":4.7338,"t":"2026-10-20T22:45:00Z","v":5000,"vw":4.7338},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-21T10:45:00Z","v":250,"vw":4.6},{"c":4.6911,"h":4.6911,"l":4.6911,"n":1,"o":4.6911,"t":"2026-10-21T12:00:00Z","v":200,"vw":4.6911},{"c":4.665,"h":4.665,"l":4.665,"n":1,"o":4.665,"t":"2026-10-21T12:15:00Z","v":224,"vw":4.665},{"c":4.66,"h":4.7,"l":4.66,"n":10,"o":4.7,"t":"2026-10-21T12:30:00Z","v":2920,"vw":4.692344},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-21T12:45:00Z","v":200,"vw":4.7},{"c":4.7,"h":4.7,"l":4.68,"n":3,"o":4.69,"t":"2026-10-21T13:00:00Z","v":1113,"vw":4.687421},{"c":4.72,"h":4.72,"l":4.7,"n":8,"o":4.7,"t":"2026-10-21T13:15:00Z","v":2243,"vw":4.706595},{"c":4.605,"h":4.75,"l":4.605,"n":827,"o":4.72,"t":"2026-10-21T13:30:00Z","v":207355,"vw":4.690802},{"c":4.62,"h":4.67,"l":4.605,"n":822,"o":4.605,"t":"2026-10-21T13:45:00Z","v":101132,"vw":4.632727},{"c":4.6199,"h":4.66,"l":4.615,"n":779,"o":4.625,"t":"2026-10-21T14:00:00Z","v":99703,"vw":4.631266},{"c":4.64,"h":4.665,"l":4.605,"n":842,"o":4.615,"t":"2026-10-21T14:15:00Z","v":117848,"vw":4.640172},{"c":4.635,"h":4.675,"l":4.62,"n":410,"o":4.64,"t":"2026-10-21T14:30:00Z","v":40293,"vw":4.648197},{"c":4.63,"h":4.68,"l":4.63,"n":535,"o":4.638,"t":"2026-10-21T14:45:00Z","v":69857,"vw":4.658012},{"c":4.655,"h":4.665,"l":4.64,"n":439,"o":4.64,"t":"2026-10-21T15:00:00Z","v":57300,"vw":4.652566},{"c":4.6588,"h":4.665,"l":4.63,"n":520,"o":4.66,"t":"2026-10-21T15:15:00Z","v":78773,"vw":4.655811},{"c":4.665,"h":4.685,"l":4.65,"n":535,"o":4.66,"t":"2026-10-21T15:30:00Z","v":92246,"vw":4.670593},{"c":4.6699,"h":4.68,"l":4.665,"n":347,"o":4.665,"t":"2026-10-21T15:45:00Z","v":48371,"vw":4.67325},{"c":4.645,"h":4.665,"l":4.64,"n":377,"o":4.66,"t":"2026-10-21T16:00:00Z","v":40418,"vw":4.654584},{"c":4.625,"h":4.65,"l":4.62,"n":449,"o":4.645,"t":"2026-10-21T16:15:00Z","v":49684,"vw":4.634466},{"c":4.65,"h":4.7099,"l":4.605,"n":1047,"o":4.625,"t":"2026-10-21T16:30:00Z","v":173653,"vw":4.661603},{"c":4.645,"h":4.66,"l":4.64,"n":382,"o":4.66,"t":"2026-10-21T16:45:00Z","v":56119,"vw":4.654528},{"c":4.655,"h":4.665,"l":4.64,"n":427,"o":4.64,"t":"2026-10-21T17:00:00Z","v":97754,"vw":4.652984},{"c":4.64,"h":4.6501,"l":4.63,"n":363,"o":4.65,"t":"2026-10-21T17:15:00Z","v":72685,"vw":4.639522},{"c":4.646,"h":4.66,"l":4.635,"n":376,"o":4.635,"t":"2026-10-21T17:30:00Z","v":40971,"vw":4.646402},{"c":4.65,"h":4.66,"l":4.65,"n":74,"o":4.65,"t":"2026-10-21T17:45:00Z","v":4994,"vw":4.651145}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06778501805892391,"strike":7.932898916464566,"iv":1.2429810614395918,"gamma":0.10652268428693637,"theta":-0.004815024243654539,"vega":0.00232964352945091,"rho":0.0003222052185241028,"breakevenPct":72.05771902201053},{"delta":0.15,"premium":0.10383076221912782,"strike":7.067538566713083,"iv":1.1476595518419783,"gamma":0.15027245248066926,"theta":-0.005744629156299352,"vega":0.003017585793327314,"rho":0.00048284175703368,"breakevenPct":54.22299632112279},{"delta":0.2,"premium":0.14148644358466866,"strike":6.50270334622997,"iv":1.0924428577456935,"gamma":0.19023411783481253,"theta":-0.006620486745558955,"vega":0.0036432017756938143,"rho":0.0006426353815819836,"breakevenPct":42.885801931497596},{"delta":0.25,"premium":0.18156467013888888,"strike":5.976128472222222,"iv":1.044610546875,"gamma":0.22690286458333334,"theta":-0.0074596788194444446,"vega":0.004226258680555556,"rho":0.0008004912731361654,"breakevenPct":32.423508437873345},{"delta":0.3,"premium":0.24124348958333333,"strike":5.759114583333333,"iv":1.056524609375,"gamma":0.23692890625000002,"theta":-0.008002213541666667,"vega":0.004464973958333333,"rho":0.0009426691431924551,"breakevenPct":29.03995855734766},{"delta":0.35,"premium":0.3009223090277777,"strike":5.542100694444445,"iv":1.068438671875,"gamma":0.24695494791666667,"theta":-0.00854474826388889,"vega":0.004703689236111111,"rho":0.0010848470132487449,"breakevenPct":25.656408676821975},{"delta":0.4,"premium":0.36060112847222225,"strike":5.325086805555555,"iv":1.080352734375,"gamma":0.2569809895833334,"theta":-0.009087282986111112,"vega":0.004942404513888889,"rho":0.0012270248833050345,"breakevenPct":22.272858796296287},{"delta":0.45,"premium":0.42027994791666673,"strike":5.108072916666666,"iv":1.0922667968750002,"gamma":0.26700703125,"theta":-0.009629817708333335,"vega":0.005181119791666667,"rho":0.0013692027533613242,"breakevenPct":18.889308915770602},{"delta":0.5,"premium":0.4944703468854905,"strike":4.906378217083178,"iv":1.0962058560238717,"gamma":0.2675623274897426,"theta":-0.00972211861245804,"vega":0.005206378217083178,"rho":0.0014998657091446245,"breakevenPct":16.147280945562756},{"delta":0.55,"premium":0.5830566952629617,"strike":4.71988064155166,"iv":1.0922334576650503,"gamma":0.25872234240954867,"theta":-0.009367773218948154,"vega":0.00501988064155166,"rho":0.0016191055029598992,"breakevenPct":14.041663157303677},{"delta":0.6,"premium":0.6716430436404327,"strike":4.533383066020142,"iv":1.088261059306229,"gamma":0.24988235732935474,"theta":-0.00901342782543827,"vega":0.004833383066020142,"rho":0.0017383452967751737,"breakevenPct":11.936045369044603},{"delta":0.65,"premium":0.7602293920179038,"strike":4.346885490488623,"iv":1.0842886609474076,"gamma":0.24104237224916075,"theta":-0.008659082431928386,"vega":0.004646885490488624,"rho":0.0018575850905904485,"breakevenPct":9.830427580785525},{"delta":0.7,"premium":0.8488157403953749,"strike":4.160387914957106,"iv":1.0803162625885863,"gamma":0.2322023871689668,"theta":-0.0083047370384185,"vega":0.004460387914957105,"rho":0.001976824884405723,"breakevenPct":7.72480979252645},{"delta":0.75,"premium":0.9744929027056219,"strike":3.943970298823824,"iv":1.1030423678534858,"gamma":0.21831532483673222,"theta":-0.007907554899247257,"vega":0.004206048600213038,"rho":0.0020657742955500803,"breakevenPct":5.773402183428938},{"delta":0.8,"premium":1.328013636317207,"strike":3.543758147565426,"iv":1.2897735668069563,"gamma":0.17342478795624797,"theta":-0.007247232751013378,"vega":0.003534967173163306,"rho":0.0019686542131445153,"breakevenPct":4.769285674895324},{"delta":0.85,"premium":1.6815343699287912,"strike":3.1435459963070285,"iv":1.4765047657604262,"gamma":0.12853425107576383,"theta":-0.006586910602779501,"vega":0.0028638857461135763,"rho":0.0018715341307389503,"breakevenPct":3.7651691663617113},{"delta":0.9,"premium":2.035055103540376,"strike":2.7433338450486304,"iv":1.6632359647138966,"gamma":0.0836437141952796,"theta":-0.005926588454545623,"vega":0.002192804319063845,"rho":0.0017744140483333852,"breakevenPct":2.7610526578280967}],"put":[{"delta":0.1,"premium":0.11278097905187655,"strike":2.783357342889074,"iv":1.5758368158973612,"gamma":0.08598903759458248,"theta":-0.005176747927023034,"vega":0.0021480427448518405,"rho":-0.00048418875138847925,"breakevenPct":42.56825024006027},{"delta":0.15,"premium":0.16347442309816512,"strike":3.1635581732362383,"iv":1.4292628109294359,"gamma":0.12780496334627545,"theta":-0.005996514199828336,"vega":0.00282052938708564,"rho":-0.0007211500005964838,"breakevenPct":35.482069889503805},{"delta":0.2,"premium":0.21416786714445368,"strike":3.5437590035834026,"iv":1.2826888059615105,"gamma":0.16962088909796844,"theta":-0.006816280472633638,"vega":0.0034930160293194404,"rho":-0.0009581112498044887,"breakevenPct":28.395889538947337},{"delta":0.25,"premium":0.2648613111907423,"strike":3.9239598339305672,"iv":1.136114800993585,"gamma":0.21143681484966143,"theta":-0.007636046745438939,"vega":0.00416550267155324,"rho":-0.0011950724990124934,"breakevenPct":21.30970918839087},{"delta":0.3,"premium":0.3554597701149425,"strike":4.153256704980842,"iv":1.1101256704980842,"gamma":0.2266965517241379,"theta":-0.008075862068965517,"vega":0.004453256704980843,"rho":-0.0014631222384994672,"breakevenPct":18.32694763729247},{"delta":0.35,"premium":0.4560344827586207,"strike":4.344827586206897,"iv":1.1142827586206896,"gamma":0.23531724137931032,"theta":-0.008420689655172413,"vega":0.004644827586206896,"rho":-0.0017389441005561835,"breakevenPct":16.37004078605859},{"delta":0.4,"premium":0.5566091954022989,"strike":4.53639846743295,"iv":1.118439846743295,"gamma":0.24393793103448275,"theta":-0.00876551724137931,"vega":0.00483639846743295,"rho":-0.0020147659626129,"breakevenPct":14.413133934824705},{"delta":0.45,"premium":0.6571839080459771,"strike":4.727969348659004,"iv":1.1225969348659004,"gamma":0.2525586206896552,"theta":-0.009110344827586206,"vega":0.005027969348659004,"rho":-0.002290587824669616,"breakevenPct":12.456227083590823},{"delta":0.5,"premium":0.7577586206896552,"strike":4.919540229885057,"iv":1.1267540229885058,"gamma":0.26117931034482755,"theta":-0.009455172413793102,"vega":0.005219540229885057,"rho":-0.0025664096867263324,"breakevenPct":10.499320232356943},{"delta":0.55,"premium":0.905942523136873,"strike":5.14125669751583,"iv":1.130971992206527,"gamma":0.25817506088650755,"theta":-0.009359863614223087,"vega":0.005172868972235753,"rho":-0.0028810153674429843,"breakevenPct":8.917974744538547},{"delta":0.6,"premium":1.0886020457866536,"strike":5.384802727715538,"iv":1.135234047735022,"gamma":0.24675275207014125,"theta":-0.008945835362883585,"vega":0.004953677545056016,"rho":-0.003223705882361657,"breakevenPct":7.608587485400335},{"delta":0.65,"premium":1.2712615684364346,"strike":5.628348757915246,"iv":1.1394961032635167,"gamma":0.23533044325377495,"theta":-0.008531807111544082,"vega":0.004734486117876279,"rho":-0.003566396397280331,"breakevenPct":6.299200226262121},{"delta":0.7,"premium":1.4539210910862153,"strike":5.871894788114954,"iv":1.1437581587920116,"gamma":0.22390813443740867,"theta":-0.008117778860204579,"vega":0.004515294690696542,"rho":-0.003909086912199004,"breakevenPct":4.989812967123909},{"delta":0.75,"premium":3.8349380573160494,"strike":8.300273212063136,"iv":1.4605619017371858,"gamma":0.19163508719831468,"theta":-0.008465109944405616,"vega":0.004132790200725652,"rho":-0.006071722993395324,"breakevenPct":3.9712869946863028},{"delta":0.8,"premium":8.655482482033447,"strike":13.153170283926288,"iv":2.124194605824075,"gamma":0.1362238787559406,"theta":-0.009657325016991302,"vega":0.0035690564469823037,"rho":-0.010253961116494681,"breakevenPct":3.2755311420894557},{"delta":0.85,"premium":13.476026906750835,"strike":18.00606735578943,"iv":2.7878273099109627,"gamma":0.08081267031356665,"theta":-0.010849540089576986,"vega":0.003005322693238956,"rho":-0.014436199239594029,"breakevenPct":2.579775289492611},{"delta":0.9,"premium":23.820472307423387,"strike":28.42047230742339,"iv":3.5201091672956664,"gamma":0.03734481373137343,"theta":-0.010253376488541396,"vega":0.0023431424468745034,"rho":-0.023192841000949597,"breakevenPct":1.0752688172042781}]},"raw":{"call":[{"delta":0.1,"premium":0.06778501805892391,"strike":7.932898916464566,"iv":1.2429810614395918,"gamma":0.10652268428693637,"theta":-0.004815024243654539,"vega":0.00232964352945091,"rho":0.0003222052185241028,"breakevenPct":72.05771902201053},{"delta":0.15,"premium":0.10383076221912782,"strike":7.067538566713083,"iv":1.1476595518419783,"gamma":0.15027245248066926,"theta":-0.005744629156299352,"vega":0.003017585793327314,"rho":0.00048284175703368,"breakevenPct":54.22299632112279},{"delta":0.2,"premium":0.14148644358466866,"strike":6.50270334622997,"iv":1.0924428577456935,"gamma":0.19023411783481253,"theta":-0.006620486745558955,"vega":0.0036432017756938143,"rho":0.0006426353815819836,"breakevenPct":42.885801931497596},{"delta":0.25,"premium":0.18156467013888888,"strike":5.976128472222222,"iv":1.044610546875,"gamma":0.22690286458333334,"theta":-0.0074596788194444446,"vega":0.004226258680555556,"rho":0.0008004912731361654,"breakevenPct":32.423508437873345},{"delta":0.3,"premium":0.24124348958333333,"strike":5.759114583333333,"iv":1.056524609375,"gamma":0.23692890625000002,"theta":-0.008002213541666667,"vega":0.004464973958333333,"rho":0.0009426691431924551,"breakevenPct":29.03995855734766},{"delta":0.35,"premium":0.3009223090277777,"strike":5.542100694444445,"iv":1.068438671875,"gamma":0.24695494791666667,"theta":-0.00854474826388889,"vega":0.004703689236111111,"rho":0.0010848470132487449,"breakevenPct":25.656408676821975},{"delta":0.4,"premium":0.36060112847222225,"strike":5.325086805555555,"iv":1.080352734375,"gamma":0.2569809895833334,"theta":-0.009087282986111112,"vega":0.004942404513888889,"rho":0.0012270248833050345,"breakevenPct":22.272858796296287},{"delta":0.45,"premium":0.42027994791666673,"strike":5.108072916666666,"iv":1.0922667968750002,"gamma":0.26700703125,"theta":-0.009629817708333335,"vega":0.005181119791666667,"rho":0.0013692027533613242,"breakevenPct":18.889308915770602},{"delta":0.5,"premium":0.4944703468854905,"strike":4.906378217083178,"iv":1.0962058560238717,"gamma":0.2675623274897426,"theta":-0.00972211861245804,"vega":0.005206378217083178,"rho":0.0014998657091446245,"breakevenPct":16.147280945562756},{"delta":0.55,"premium":0.5830566952629617,"strike":4.71988064155166,"iv":1.0922334576650503,"gamma":0.25872234240954867,"theta":-0.009367773218948154,"vega":0.00501988064155166,"rho":0.0016191055029598992,"breakevenPct":14.041663157303677},{"delta":0.6,"premium":0.6716430436404327,"strike":4.533383066020142,"iv":1.088261059306229,"gamma":0.24988235732935474,"theta":-0.00901342782543827,"vega":0.004833383066020142,"rho":0.0017383452967751737,"breakevenPct":11.936045369044603},{"delta":0.65,"premium":0.7602293920179038,"strike":4.346885490488623,"iv":1.0842886609474076,"gamma":0.24104237224916075,"theta":-0.008659082431928386,"vega":0.004646885490488624,"rho":0.0018575850905904485,"breakevenPct":9.830427580785525},{"delta":0.7,"premium":0.8488157403953749,"strike":4.160387914957106,"iv":1.0803162625885863,"gamma":0.2322023871689668,"theta":-0.0083047370384185,"vega":0.004460387914957105,"rho":0.001976824884405723,"breakevenPct":7.72480979252645},{"delta":0.75,"premium":0.9744929027056219,"strike":3.943970298823824,"iv":1.1030423678534858,"gamma":0.21831532483673222,"theta":-0.007907554899247257,"vega":0.004206048600213038,"rho":0.0020657742955500803,"breakevenPct":5.773402183428938},{"delta":0.8,"premium":1.328013636317207,"strike":3.543758147565426,"iv":1.2897735668069563,"gamma":0.17342478795624797,"theta":-0.007247232751013378,"vega":0.003534967173163306,"rho":0.0019686542131445153,"breakevenPct":4.769285674895324},{"delta":0.85,"premium":1.6815343699287912,"strike":3.1435459963070285,"iv":1.4765047657604262,"gamma":0.12853425107576383,"theta":-0.006586910602779501,"vega":0.0028638857461135763,"rho":0.0018715341307389503,"breakevenPct":3.7651691663617113},{"delta":0.9,"premium":2.035055103540376,"strike":2.7433338450486304,"iv":1.6632359647138966,"gamma":0.0836437141952796,"theta":-0.005926588454545623,"vega":0.002192804319063845,"rho":0.0017744140483333852,"breakevenPct":2.7610526578280967}],"put":[{"delta":0.1,"premium":0.11278097905187655,"strike":2.783357342889074,"iv":1.5758368158973612,"gamma":0.08598903759458248,"theta":-0.005176747927023034,"vega":0.0021480427448518405,"rho":-0.00048418875138847925,"breakevenPct":42.56825024006027},{"delta":0.15,"premium":0.16347442309816512,"strike":3.1635581732362383,"iv":1.4292628109294359,"gamma":0.12780496334627545,"theta":-0.005996514199828336,"vega":0.00282052938708564,"rho":-0.0007211500005964838,"breakevenPct":35.482069889503805},{"delta":0.2,"premium":0.21416786714445368,"strike":3.5437590035834026,"iv":1.2826888059615105,"gamma":0.16962088909796844,"theta":-0.006816280472633638,"vega":0.0034930160293194404,"rho":-0.0009581112498044887,"breakevenPct":28.395889538947337},{"delta":0.25,"premium":0.2648613111907423,"strike":3.9239598339305672,"iv":1.136114800993585,"gamma":0.21143681484966143,"theta":-0.007636046745438939,"vega":0.00416550267155324,"rho":-0.0011950724990124934,"breakevenPct":21.30970918839087},{"delta":0.3,"premium":0.3554597701149425,"strike":4.153256704980842,"iv":1.1101256704980842,"gamma":0.2266965517241379,"theta":-0.008075862068965517,"vega":0.004453256704980843,"rho":-0.0014631222384994672,"breakevenPct":18.32694763729247},{"delta":0.35,"premium":0.4560344827586207,"strike":4.344827586206897,"iv":1.1142827586206896,"gamma":0.23531724137931032,"theta":-0.008420689655172413,"vega":0.004644827586206896,"rho":-0.0017389441005561835,"breakevenPct":16.37004078605859},{"delta":0.4,"premium":0.5566091954022989,"strike":4.53639846743295,"iv":1.118439846743295,"gamma":0.24393793103448275,"theta":-0.00876551724137931,"vega":0.00483639846743295,"rho":-0.0020147659626129,"breakevenPct":14.413133934824705},{"delta":0.45,"premium":0.6571839080459771,"strike":4.727969348659004,"iv":1.1225969348659004,"gamma":0.2525586206896552,"theta":-0.009110344827586206,"vega":0.005027969348659004,"rho":-0.002290587824669616,"breakevenPct":12.456227083590823},{"delta":0.5,"premium":0.7577586206896552,"strike":4.919540229885057,"iv":1.1267540229885058,"gamma":0.26117931034482755,"theta":-0.009455172413793102,"vega":0.005219540229885057,"rho":-0.0025664096867263324,"breakevenPct":10.499320232356943},{"delta":0.55,"premium":0.905942523136873,"strike":5.14125669751583,"iv":1.130971992206527,"gamma":0.25817506088650755,"theta":-0.009359863614223087,"vega":0.005172868972235753,"rho":-0.0028810153674429843,"breakevenPct":8.917974744538547},{"delta":0.6,"premium":1.0886020457866536,"strike":5.384802727715538,"iv":1.135234047735022,"gamma":0.24675275207014125,"theta":-0.008945835362883585,"vega":0.004953677545056016,"rho":-0.003223705882361657,"breakevenPct":7.608587485400335},{"delta":0.65,"premium":1.2712615684364346,"strike":5.628348757915246,"iv":1.1394961032635167,"gamma":0.23533044325377495,"theta":-0.008531807111544082,"vega":0.004734486117876279,"rho":-0.003566396397280331,"breakevenPct":6.299200226262121},{"delta":0.7,"premium":1.4539210910862153,"strike":5.871894788114954,"iv":1.1437581587920116,"gamma":0.22390813443740867,"theta":-0.008117778860204579,"vega":0.004515294690696542,"rho":-0.003909086912199004,"breakevenPct":4.989812967123909},{"delta":0.75,"premium":3.8349380573160494,"strike":8.300273212063136,"iv":1.4605619017371858,"gamma":0.19163508719831468,"theta":-0.008465109944405616,"vega":0.004132790200725652,"rho":-0.006071722993395324,"breakevenPct":3.9712869946863028},{"delta":0.8,"premium":8.655482482033447,"strike":13.153170283926288,"iv":2.124194605824075,"gamma":0.1362238787559406,"theta":-0.009657325016991302,"vega":0.0035690564469823037,"rho":-0.010253961116494681,"breakevenPct":3.2755311420894557},{"delta":0.85,"premium":13.476026906750835,"strike":18.00606735578943,"iv":2.7878273099109627,"gamma":0.08081267031356665,"theta":-0.010849540089576986,"vega":0.003005322693238956,"rho":-0.014436199239594029,"breakevenPct":2.579775289492611},{"delta":0.9,"premium":23.820472307423387,"strike":28.42047230742339,"iv":3.5201091672956664,"gamma":0.03734481373137343,"theta":-0.010253376488541396,"vega":0.0023431424468745034,"rho":-0.023192841000949597,"breakevenPct":1.0752688172042781}]}},"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"}}