{"symbol":"COUR","url":"https://intraalpha.com/companies/COUR","capturedAt":"2026-10-22T14:49:35.445Z","state":"ready","quote":{"symbol":"COUR","last_price":5.105,"prev_close":4.97,"regular_close":5.11,"change":0.135,"change_pct":2.7163,"regular_change":0.14,"regular_change_pct":2.8169,"extended_change":-0.005,"extended_change_pct":-0.0978,"bid":5.1,"ask":5.11,"bid_size":10300,"ask_size":54000,"volume":917337,"vwap":5.076714,"open":4.9,"high":5.15,"low":4.82,"close":5.11,"trade_count":5189,"last_trade_at":"2026-10-22T14:49:32.29956766Z","last_quote_at":"2026-10-22T14:49:33.659298362Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:49:33.666622057-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"COUR","fetched_at":"2026-10-22T14:49:34.972525+00:00","name":"Coursera Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"EDUCATION & TRAINING SERVICES","country":"USA","description":"Coursera, Inc. operates an online educational content platform that connects students, educators, and institutions. The company is headquartered in Mountain View, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1423202000,"ebitda":-36800000,"pe_ratio":null,"peg_ratio":null,"book_value":4.251,"dividend_per_share":null,"dividend_yield":null,"eps":-0.71,"revenue_ttm":885400000,"gross_profit_ttm":494900000,"profit_margin":-0.154,"operating_margin_ttm":-0.0164,"return_on_assets_ttm":-0.024,"return_on_equity_ttm":-0.152,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.596,"analyst_target_price":7.94,"analyst_number":3,"beta":1.246,"fifty_two_week_high":9.88,"fifty_two_week_low":4.53,"fifty_day_ma":5.42,"two_hundred_day_ma":5.77,"shares_outstanding":286359000,"forward_pe":6.24,"price_to_sales":1.607,"price_to_book":1.16,"ev_to_revenue":0.688,"ev_to_ebitda":-7.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:49:34.972525+00:00"},"optionObservedAt":"2026-10-22T14:39:19.552Z","bars":[{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-15T11:20:00Z","v":220,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":27,"o":4.8,"t":"2026-10-15T13:10:00Z","v":581,"vw":4.8},{"c":4.925,"h":4.94,"l":4.845,"n":307,"o":4.86,"t":"2026-10-15T13:30:00Z","v":72177,"vw":4.887173},{"c":4.95,"h":4.955,"l":4.91,"n":242,"o":4.93,"t":"2026-10-15T13:35:00Z","v":43534,"vw":4.931434},{"c":4.92,"h":4.96,"l":4.895,"n":329,"o":4.9501,"t":"2026-10-15T13:40:00Z","v":56837,"vw":4.921487},{"c":4.985,"h":4.99,"l":4.9292,"n":326,"o":4.9292,"t":"2026-10-15T13:45:00Z","v":56760,"vw":4.965713},{"c":4.96,"h":4.99,"l":4.95,"n":428,"o":4.99,"t":"2026-10-15T13:50:00Z","v":78532,"vw":4.971174},{"c":4.995,"h":5.005,"l":4.95,"n":487,"o":4.96,"t":"2026-10-15T13:55:00Z","v":341829,"vw":4.991886},{"c":5.06,"h":5.07,"l":5,"n":364,"o":5,"t":"2026-10-15T14:00:00Z","v":61570,"vw":5.029843},{"c":5.08,"h":5.1,"l":5.06,"n":621,"o":5.06,"t":"2026-10-15T14:05:00Z","v":107699,"vw":5.077223},{"c":5.1154,"h":5.12,"l":5.08,"n":416,"o":5.08,"t":"2026-10-15T14:10:00Z","v":62533,"vw":5.103579},{"c":5.09,"h":5.13,"l":5.085,"n":586,"o":5.115,"t":"2026-10-15T14:15:00Z","v":96889,"vw":5.112396},{"c":5.07,"h":5.096,"l":5.06,"n":370,"o":5.095,"t":"2026-10-15T14:20:00Z","v":77322,"vw":5.084604},{"c":5.085,"h":5.095,"l":5.07,"n":264,"o":5.08,"t":"2026-10-15T14:25:00Z","v":94962,"vw":5.090593},{"c":5.105,"h":5.115,"l":5.085,"n":264,"o":5.085,"t":"2026-10-15T14:30:00Z","v":40721,"vw":5.101998},{"c":5.105,"h":5.11,"l":5.085,"n":207,"o":5.105,"t":"2026-10-15T14:35:00Z","v":26672,"vw":5.099313},{"c":5.105,"h":5.11,"l":5.1,"n":219,"o":5.105,"t":"2026-10-15T14:40:00Z","v":22603,"vw":5.103224},{"c":5.095,"h":5.11,"l":5.09,"n":567,"o":5.105,"t":"2026-10-15T14:45:00Z","v":104305,"vw":5.10476},{"c":5.13,"h":5.13,"l":5.0901,"n":624,"o":5.095,"t":"2026-10-15T14:50:00Z","v":137162,"vw":5.114416},{"c":5.14,"h":5.1488,"l":5.12,"n":421,"o":5.13,"t":"2026-10-15T14:55:00Z","v":47739,"vw":5.134548},{"c":5.16,"h":5.16,"l":5.14,"n":446,"o":5.14,"t":"2026-10-15T15:00:00Z","v":79463,"vw":5.149487},{"c":5.165,"h":5.17,"l":5.15,"n":322,"o":5.15,"t":"2026-10-15T15:05:00Z","v":45326,"vw":5.160422},{"c":5.16,"h":5.175,"l":5.155,"n":338,"o":5.16,"t":"2026-10-15T15:10:00Z","v":56332,"vw":5.166613},{"c":5.145,"h":5.16,"l":5.14,"n":166,"o":5.16,"t":"2026-10-15T15:15:00Z","v":25552,"vw":5.14802},{"c":5.145,"h":5.15,"l":5.13,"n":226,"o":5.14,"t":"2026-10-15T15:20:00Z","v":46610,"vw":5.140795},{"c":5.13,"h":5.145,"l":5.13,"n":210,"o":5.14,"t":"2026-10-15T15:25:00Z","v":46218,"vw":5.137053},{"c":5.125,"h":5.14,"l":5.12,"n":217,"o":5.14,"t":"2026-10-15T15:30:00Z","v":25285,"vw":5.128919},{"c":5.125,"h":5.13,"l":5.11,"n":340,"o":5.12,"t":"2026-10-15T15:35:00Z","v":53975,"vw":5.120324},{"c":5.115,"h":5.13,"l":5.11,"n":275,"o":5.12,"t":"2026-10-15T15:40:00Z","v":35029,"vw":5.12367},{"c":5.115,"h":5.12,"l":5.11,"n":239,"o":5.115,"t":"2026-10-15T15:45:00Z","v":26409,"vw":5.113813},{"c":5.135,"h":5.14,"l":5.11,"n":270,"o":5.115,"t":"2026-10-15T15:50:00Z","v":42068,"vw":5.124874},{"c":5.13,"h":5.135,"l":5.13,"n":106,"o":5.135,"t":"2026-10-15T15:55:00Z","v":6042,"vw":5.132868},{"c":5.12,"h":5.135,"l":5.111,"n":352,"o":5.135,"t":"2026-10-15T16:00:00Z","v":52360,"vw":5.126418},{"c":5.115,"h":5.12,"l":5.11,"n":127,"o":5.12,"t":"2026-10-15T16:05:00Z","v":12077,"vw":5.114804},{"c":5.11,"h":5.12,"l":5.11,"n":163,"o":5.12,"t":"2026-10-15T16:10:00Z","v":15666,"vw":5.116543},{"c":5.11,"h":5.115,"l":5.11,"n":486,"o":5.115,"t":"2026-10-15T16:15:00Z","v":73705,"vw":5.112365},{"c":5.115,"h":5.12,"l":5.11,"n":352,"o":5.11,"t":"2026-10-15T16:20:00Z","v":43102,"vw":5.112407},{"c":5.115,"h":5.12,"l":5.11,"n":481,"o":5.115,"t":"2026-10-15T16:25:00Z","v":112684,"vw":5.113994},{"c":5.115,"h":5.12,"l":5.11,"n":235,"o":5.115,"t":"2026-10-15T16:30:00Z","v":17252,"vw":5.115016},{"c":5.135,"h":5.135,"l":5.115,"n":389,"o":5.115,"t":"2026-10-15T16:35:00Z","v":47617,"vw":5.124559},{"c":5.125,"h":5.135,"l":5.1212,"n":210,"o":5.135,"t":"2026-10-15T16:40:00Z","v":20143,"vw":5.129598},{"c":5.125,"h":5.13,"l":5.12,"n":149,"o":5.125,"t":"2026-10-15T16:45:00Z","v":21642,"vw":5.127342},{"c":5.125,"h":5.125,"l":5.12,"n":95,"o":5.125,"t":"2026-10-15T16:50:00Z","v":6995,"vw":5.123501},{"c":5.135,"h":5.135,"l":5.12,"n":212,"o":5.12,"t":"2026-10-15T16:55:00Z","v":28577,"vw":5.130566},{"c":5.135,"h":5.135,"l":5.13,"n":171,"o":5.135,"t":"2026-10-15T17:00:00Z","v":34620,"vw":5.134584},{"c":5.1101,"h":5.135,"l":5.11,"n":425,"o":5.135,"t":"2026-10-15T17:05:00Z","v":61749,"vw":5.129358},{"c":5.1172,"h":5.12,"l":5.11,"n":503,"o":5.11,"t":"2026-10-15T17:10:00Z","v":74209,"vw":5.111714},{"c":5.105,"h":5.116,"l":5.1,"n":502,"o":5.11,"t":"2026-10-15T17:15:00Z","v":74568,"vw":5.110623},{"c":5.1088,"h":5.11,"l":5.1,"n":340,"o":5.105,"t":"2026-10-15T17:20:00Z","v":40938,"vw":5.107282},{"c":5.11,"h":5.11,"l":5.1,"n":225,"o":5.11,"t":"2026-10-15T17:25:00Z","v":21026,"vw":5.10492},{"c":5.1115,"h":5.12,"l":5.1,"n":214,"o":5.11,"t":"2026-10-15T17:30:00Z","v":27592,"vw":5.112798},{"c":5.11,"h":5.125,"l":5.11,"n":201,"o":5.12,"t":"2026-10-15T17:35:00Z","v":27164,"vw":5.120052},{"c":5.14,"h":5.14,"l":5.11,"n":256,"o":5.115,"t":"2026-10-15T17:40:00Z","v":58350,"vw":5.126277},{"c":5.125,"h":5.135,"l":5.125,"n":223,"o":5.135,"t":"2026-10-15T17:45:00Z","v":41335,"vw":5.130693},{"c":5.14,"h":5.14,"l":5.125,"n":198,"o":5.125,"t":"2026-10-15T17:50:00Z","v":25616,"vw":5.131471},{"c":5.14,"h":5.15,"l":5.135,"n":214,"o":5.135,"t":"2026-10-15T17:55:00Z","v":24875,"vw":5.140883},{"c":5.12,"h":5.15,"l":5.11,"n":426,"o":5.145,"t":"2026-10-15T18:00:00Z","v":92520,"vw":5.129016},{"c":5.11,"h":5.12,"l":5.11,"n":232,"o":5.12,"t":"2026-10-15T18:05:00Z","v":20772,"vw":5.112011},{"c":5.105,"h":5.12,"l":5.105,"n":293,"o":5.1112,"t":"2026-10-15T18:10:00Z","v":40098,"vw":5.111265},{"c":5.11,"h":5.11,"l":5.1,"n":237,"o":5.11,"t":"2026-10-15T18:15:00Z","v":27464,"vw":5.105809},{"c":5.09,"h":5.11,"l":5.09,"n":323,"o":5.105,"t":"2026-10-15T18:20:00Z","v":41601,"vw":5.100705},{"c":5.09,"h":5.095,"l":5.09,"n":244,"o":5.095,"t":"2026-10-15T18:25:00Z","v":22190,"vw":5.091763},{"c":5.09,"h":5.1,"l":5.08,"n":387,"o":5.0912,"t":"2026-10-15T18:30:00Z","v":54029,"vw":5.090054},{"c":5.09,"h":5.095,"l":5.08,"n":291,"o":5.09,"t":"2026-10-15T18:35:00Z","v":27606,"vw":5.088786},{"c":5.0812,"h":5.09,"l":5.08,"n":263,"o":5.09,"t":"2026-10-15T18:40:00Z","v":34658,"vw":5.083797},{"c":5.09,"h":5.09,"l":5.08,"n":299,"o":5.085,"t":"2026-10-15T18:45:00Z","v":25193,"vw":5.084942},{"c":5.09,"h":5.09,"l":5.08,"n":168,"o":5.09,"t":"2026-10-15T18:50:00Z","v":11787,"vw":5.087954},{"c":5.09,"h":5.09,"l":5.08,"n":173,"o":5.085,"t":"2026-10-15T18:55:00Z","v":16052,"vw":5.08824},{"c":5.1,"h":5.1,"l":5.085,"n":444,"o":5.09,"t":"2026-10-15T19:00:00Z","v":66634,"vw":5.092225},{"c":5.1,"h":5.105,"l":5.095,"n":500,"o":5.1,"t":"2026-10-15T19:05:00Z","v":62557,"vw":5.100257},{"c":5.1,"h":5.105,"l":5.09,"n":351,"o":5.105,"t":"2026-10-15T19:10:00Z","v":45231,"vw":5.097228},{"c":5.1,"h":5.1,"l":5.09,"n":336,"o":5.1,"t":"2026-10-15T19:15:00Z","v":25200,"vw":5.096267},{"c":5.095,"h":5.105,"l":5.09,"n":526,"o":5.095,"t":"2026-10-15T19:20:00Z","v":85487,"vw":5.099745},{"c":5.08,"h":5.0901,"l":5.07,"n":363,"o":5.0901,"t":"2026-10-15T19:25:00Z","v":48257,"vw":5.082575},{"c":5.09,"h":5.09,"l":5.07,"n":292,"o":5.08,"t":"2026-10-15T19:30:00Z","v":56230,"vw":5.084518},{"c":5.075,"h":5.1,"l":5.075,"n":464,"o":5.085,"t":"2026-10-15T19:35:00Z","v":84870,"vw":5.08825},{"c":5.09,"h":5.09,"l":5.075,"n":349,"o":5.075,"t":"2026-10-15T19:40:00Z","v":39694,"vw":5.084252},{"c":5.065,"h":5.09,"l":5.065,"n":599,"o":5.085,"t":"2026-10-15T19:45:00Z","v":112777,"vw":5.079197},{"c":5.075,"h":5.08,"l":5.0625,"n":355,"o":5.07,"t":"2026-10-15T19:50:00Z","v":59002,"vw":5.071864},{"c":5.095,"h":5.115,"l":5.08,"n":1976,"o":5.08,"t":"2026-10-15T19:55:00Z","v":575776,"vw":5.101676},{"c":5.09,"h":5.09,"l":5.09,"n":37,"o":5.09,"t":"2026-10-15T20:00:00Z","v":618806,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-15T22:40:00Z","v":600,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-16T08:00:00Z","v":488,"vw":5.09},{"c":5.175,"h":5.2,"l":5.13,"n":588,"o":5.17,"t":"2026-10-16T13:30:00Z","v":177566,"vw":5.166351},{"c":5.155,"h":5.195,"l":5.13,"n":337,"o":5.17,"t":"2026-10-16T13:35:00Z","v":60495,"vw":5.172533},{"c":5.15,"h":5.16,"l":5.145,"n":204,"o":5.16,"t":"2026-10-16T13:40:00Z","v":22799,"vw":5.15162},{"c":5.1515,"h":5.16,"l":5.14,"n":431,"o":5.14,"t":"2026-10-16T13:45:00Z","v":61482,"vw":5.148599},{"c":5.15,"h":5.185,"l":5.13,"n":492,"o":5.155,"t":"2026-10-16T13:50:00Z","v":87378,"vw":5.154798},{"c":5.15,"h":5.165,"l":5.15,"n":231,"o":5.155,"t":"2026-10-16T13:55:00Z","v":22333,"vw":5.155235},{"c":5.13,"h":5.15,"l":5.12,"n":252,"o":5.15,"t":"2026-10-16T14:00:00Z","v":38141,"vw":5.130156},{"c":5.1212,"h":5.135,"l":5.115,"n":382,"o":5.135,"t":"2026-10-16T14:05:00Z","v":61659,"vw":5.129054},{"c":5.11,"h":5.13,"l":5.1,"n":295,"o":5.13,"t":"2026-10-16T14:10:00Z","v":28632,"vw":5.117446},{"c":5.105,"h":5.11,"l":5.095,"n":314,"o":5.11,"t":"2026-10-16T14:15:00Z","v":27123,"vw":5.10385},{"c":5.105,"h":5.11,"l":5.1,"n":141,"o":5.11,"t":"2026-10-16T14:20:00Z","v":10469,"vw":5.106463},{"c":5.075,"h":5.11,"l":5.07,"n":302,"o":5.105,"t":"2026-10-16T14:25:00Z","v":46993,"vw":5.0893},{"c":5.0801,"h":5.085,"l":5.055,"n":254,"o":5.075,"t":"2026-10-16T14:30:00Z","v":65914,"vw":5.067536},{"c":5.065,"h":5.085,"l":5.06,"n":432,"o":5.0839,"t":"2026-10-16T14:35:00Z","v":47806,"vw":5.074474},{"c":5.09,"h":5.09,"l":5.06,"n":172,"o":5.065,"t":"2026-10-16T14:40:00Z","v":24190,"vw":5.07309},{"c":5.1099,"h":5.11,"l":5.09,"n":216,"o":5.09,"t":"2026-10-16T14:45:00Z","v":29375,"vw":5.103697},{"c":5.0939,"h":5.11,"l":5.09,"n":227,"o":5.11,"t":"2026-10-16T14:50:00Z","v":20679,"vw":5.100707},{"c":5.075,"h":5.095,"l":5.075,"n":298,"o":5.09,"t":"2026-10-16T14:55:00Z","v":40538,"vw":5.085036},{"c":5.075,"h":5.09,"l":5.075,"n":274,"o":5.075,"t":"2026-10-16T15:00:00Z","v":59317,"vw":5.08077},{"c":5.07,"h":5.08,"l":5.07,"n":116,"o":5.075,"t":"2026-10-16T15:05:00Z","v":15328,"vw":5.075055},{"c":5.0999,"h":5.1,"l":5.065,"n":358,"o":5.075,"t":"2026-10-16T15:10:00Z","v":59140,"vw":5.083294},{"c":5.0815,"h":5.1,"l":5.08,"n":339,"o":5.1,"t":"2026-10-16T15:15:00Z","v":45769,"vw":5.093143},{"c":5.09,"h":5.1,"l":5.0812,"n":316,"o":5.0899,"t":"2026-10-16T15:20:00Z","v":47586,"vw":5.090952},{"c":5.08,"h":5.09,"l":5.07,"n":420,"o":5.09,"t":"2026-10-16T15:25:00Z","v":139892,"vw":5.07854},{"c":5.1,"h":5.1,"l":5.08,"n":304,"o":5.08,"t":"2026-10-16T15:30:00Z","v":41761,"vw":5.088334},{"c":5.09,"h":5.1,"l":5.09,"n":293,"o":5.1,"t":"2026-10-16T15:35:00Z","v":41217,"vw":5.093794},{"c":5.09,"h":5.1,"l":5.085,"n":571,"o":5.09,"t":"2026-10-16T15:40:00Z","v":92228,"vw":5.09219},{"c":5.1,"h":5.11,"l":5.1,"n":380,"o":5.1,"t":"2026-10-16T15:45:00Z","v":74905,"vw":5.102239},{"c":5.09,"h":5.11,"l":5.09,"n":336,"o":5.1,"t":"2026-10-16T15:50:00Z","v":72207,"vw":5.098342},{"c":5.09,"h":5.1,"l":5.09,"n":322,"o":5.095,"t":"2026-10-16T15:55:00Z","v":38494,"vw":5.092832},{"c":5.075,"h":5.095,"l":5.07,"n":388,"o":5.095,"t":"2026-10-16T16:00:00Z","v":53229,"vw":5.083145},{"c":5.085,"h":5.09,"l":5.075,"n":179,"o":5.075,"t":"2026-10-16T16:05:00Z","v":19141,"vw":5.081617},{"c":5.095,"h":5.1,"l":5.08,"n":237,"o":5.085,"t":"2026-10-16T16:10:00Z","v":25387,"vw":5.087631},{"c":5.07,"h":5.095,"l":5.07,"n":335,"o":5.095,"t":"2026-10-16T16:15:00Z","v":57958,"vw":5.082913},{"c":5.0612,"h":5.075,"l":5.06,"n":198,"o":5.0714,"t":"2026-10-16T16:20:00Z","v":36003,"vw":5.069698},{"c":5.065,"h":5.07,"l":5.06,"n":417,"o":5.065,"t":"2026-10-16T16:25:00Z","v":68116,"vw":5.062357},{"c":5.045,"h":5.065,"l":5.04,"n":600,"o":5.0612,"t":"2026-10-16T16:30:00Z","v":88986,"vw":5.051856},{"c":5.05,"h":5.05,"l":5.04,"n":245,"o":5.04,"t":"2026-10-16T16:35:00Z","v":31167,"vw":5.0449},{"c":5.045,"h":5.05,"l":5.04,"n":205,"o":5.04,"t":"2026-10-16T16:40:00Z","v":19680,"vw":5.04419},{"c":5.05,"h":5.0674,"l":5.05,"n":452,"o":5.05,"t":"2026-10-16T16:45:00Z","v":73304,"vw":5.058682},{"c":5.04,"h":5.06,"l":5.04,"n":258,"o":5.0515,"t":"2026-10-16T16:50:00Z","v":26310,"vw":5.050007},{"c":5.04,"h":5.05,"l":5.04,"n":168,"o":5.045,"t":"2026-10-16T16:55:00Z","v":18930,"vw":5.044741},{"c":5.015,"h":5.05,"l":5.01,"n":491,"o":5.045,"t":"2026-10-16T17:00:00Z","v":93526,"vw":5.030398},{"c":5.015,"h":5.02,"l":5.01,"n":320,"o":5.01,"t":"2026-10-16T17:05:00Z","v":33535,"vw":5.011785},{"c":5.01,"h":5.02,"l":5.01,"n":426,"o":5.01,"t":"2026-10-16T17:10:00Z","v":49827,"vw":5.011942},{"c":5.0085,"h":5.02,"l":5,"n":579,"o":5.01,"t":"2026-10-16T17:15:00Z","v":105879,"vw":5.007824},{"c":5.01,"h":5.015,"l":5,"n":232,"o":5.005,"t":"2026-10-16T17:20:00Z","v":36466,"vw":5.005443},{"c":5.01,"h":5.015,"l":5,"n":228,"o":5.0101,"t":"2026-10-16T17:25:00Z","v":37935,"vw":5.00828},{"c":5.01,"h":5.015,"l":5,"n":279,"o":5.005,"t":"2026-10-16T17:30:00Z","v":53170,"vw":5.009323},{"c":5.0012,"h":5.02,"l":5,"n":403,"o":5.01,"t":"2026-10-16T17:35:00Z","v":55697,"vw":5.010446},{"c":5.01,"h":5.02,"l":5,"n":364,"o":5,"t":"2026-10-16T17:40:00Z","v":57071,"vw":5.013211},{"c":4.965,"h":5.005,"l":4.965,"n":429,"o":5.005,"t":"2026-10-16T17:45:00Z","v":68904,"vw":4.985324},{"c":4.975,"h":4.99,"l":4.96,"n":296,"o":4.97,"t":"2026-10-16T17:50:00Z","v":51685,"vw":4.975924},{"c":4.9728,"h":4.98,"l":4.97,"n":186,"o":4.98,"t":"2026-10-16T17:55:00Z","v":17978,"vw":4.976518},{"c":4.9528,"h":4.98,"l":4.95,"n":405,"o":4.975,"t":"2026-10-16T18:00:00Z","v":43501,"vw":4.965627},{"c":4.94,"h":4.9601,"l":4.94,"n":461,"o":4.955,"t":"2026-10-16T18:05:00Z","v":105470,"vw":4.949624},{"c":4.94,"h":4.95,"l":4.93,"n":356,"o":4.9401,"t":"2026-10-16T18:10:00Z","v":60517,"vw":4.937033},{"c":4.945,"h":4.95,"l":4.93,"n":229,"o":4.945,"t":"2026-10-16T18:15:00Z","v":29128,"vw":4.939607},{"c":4.95,"h":4.95,"l":4.94,"n":239,"o":4.94,"t":"2026-10-16T18:20:00Z","v":29617,"vw":4.94721},{"c":4.945,"h":4.96,"l":4.94,"n":321,"o":4.95,"t":"2026-10-16T18:25:00Z","v":48884,"vw":4.950434},{"c":4.945,"h":4.95,"l":4.94,"n":237,"o":4.945,"t":"2026-10-16T18:30:00Z","v":24040,"vw":4.943345},{"c":4.9439,"h":4.945,"l":4.925,"n":432,"o":4.94,"t":"2026-10-16T18:35:00Z","v":76702,"vw":4.936355},{"c":4.945,"h":4.95,"l":4.94,"n":236,"o":4.945,"t":"2026-10-16T18:40:00Z","v":34957,"vw":4.94438},{"c":4.95,"h":4.95,"l":4.94,"n":258,"o":4.945,"t":"2026-10-16T18:45:00Z","v":26173,"vw":4.947546},{"c":4.9412,"h":4.95,"l":4.935,"n":472,"o":4.95,"t":"2026-10-16T18:50:00Z","v":64120,"vw":4.942505},{"c":4.945,"h":4.95,"l":4.9301,"n":343,"o":4.94,"t":"2026-10-16T18:55:00Z","v":61584,"vw":4.94114},{"c":4.9301,"h":4.945,"l":4.93,"n":376,"o":4.945,"t":"2026-10-16T19:00:00Z","v":46939,"vw":4.937646},{"c":4.945,"h":4.95,"l":4.93,"n":327,"o":4.93,"t":"2026-10-16T19:05:00Z","v":47804,"vw":4.939992},{"c":4.95,"h":4.955,"l":4.94,"n":363,"o":4.94,"t":"2026-10-16T19:10:00Z","v":55358,"vw":4.947012},{"c":4.935,"h":4.955,"l":4.93,"n":455,"o":4.955,"t":"2026-10-16T19:15:00Z","v":59277,"vw":4.943568},{"c":4.945,"h":4.955,"l":4.935,"n":494,"o":4.935,"t":"2026-10-16T19:20:00Z","v":83843,"vw":4.946032},{"c":4.945,"h":4.95,"l":4.94,"n":283,"o":4.945,"t":"2026-10-16T19:25:00Z","v":29210,"vw":4.94547},{"c":4.945,"h":4.955,"l":4.945,"n":767,"o":4.945,"t":"2026-10-16T19:30:00Z","v":155798,"vw":4.949277},{"c":4.935,"h":4.945,"l":4.93,"n":576,"o":4.945,"t":"2026-10-16T19:35:00Z","v":129396,"vw":4.938903},{"c":4.925,"h":4.94,"l":4.915,"n":616,"o":4.935,"t":"2026-10-16T19:40:00Z","v":132665,"vw":4.925409},{"c":4.93,"h":4.94,"l":4.925,"n":602,"o":4.925,"t":"2026-10-16T19:45:00Z","v":104941,"vw":4.931628},{"c":4.925,"h":4.94,"l":4.92,"n":665,"o":4.93,"t":"2026-10-16T19:50:00Z","v":118824,"vw":4.926844},{"c":4.945,"h":4.96,"l":4.92,"n":2823,"o":4.92,"t":"2026-10-16T19:55:00Z","v":768123,"vw":4.941892},{"c":4.94,"h":4.94,"l":4.94,"n":43,"o":4.94,"t":"2026-10-16T20:00:00Z","v":1082981,"vw":4.94},{"c":5.0662,"h":5.0662,"l":5.0662,"n":1,"o":5.0662,"t":"2026-10-16T20:15:00Z","v":195,"vw":5.0662},{"c":5.1,"h":5.1,"l":4.94,"n":2,"o":4.94,"t":"2026-10-16T20:30:00Z","v":302,"vw":5.003576},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-19T08:00:00Z","v":343,"vw":5},{"c":4.96,"h":4.96,"l":4.96,"n":10,"o":4.96,"t":"2026-10-19T11:05:00Z","v":1203,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-19T12:30:00Z","v":2000,"vw":4.96},{"c":5.05,"h":5.05,"l":4.96,"n":28,"o":4.96,"t":"2026-10-19T12:55:00Z","v":1271,"vw":4.999608},{"c":4.95,"h":4.96,"l":4.95,"n":20,"o":4.96,"t":"2026-10-19T13:20:00Z","v":959,"vw":4.955253},{"c":4.94,"h":4.97,"l":4.93,"n":352,"o":4.93,"t":"2026-10-19T13:30:00Z","v":71677,"vw":4.955117},{"c":4.92,"h":4.95,"l":4.92,"n":350,"o":4.945,"t":"2026-10-19T13:35:00Z","v":41703,"vw":4.933911},{"c":4.9076,"h":4.935,"l":4.905,"n":299,"o":4.925,"t":"2026-10-19T13:40:00Z","v":42402,"vw":4.922709},{"c":4.895,"h":4.925,"l":4.89,"n":269,"o":4.905,"t":"2026-10-19T13:45:00Z","v":40564,"vw":4.910631},{"c":4.9,"h":4.91,"l":4.8928,"n":306,"o":4.9,"t":"2026-10-19T13:50:00Z","v":50339,"vw":4.90088},{"c":4.89,"h":4.9,"l":4.89,"n":426,"o":4.8985,"t":"2026-10-19T13:55:00Z","v":51214,"vw":4.89685},{"c":4.885,"h":4.905,"l":4.87,"n":478,"o":4.89,"t":"2026-10-19T14:00:00Z","v":81886,"vw":4.889206},{"c":4.875,"h":4.895,"l":4.87,"n":241,"o":4.88,"t":"2026-10-19T14:05:00Z","v":34691,"vw":4.88167},{"c":4.92,"h":4.92,"l":4.875,"n":341,"o":4.875,"t":"2026-10-19T14:10:00Z","v":80046,"vw":4.898657},{"c":4.93,"h":4.94,"l":4.92,"n":250,"o":4.92,"t":"2026-10-19T14:15:00Z","v":26058,"vw":4.929443},{"c":4.93,"h":4.93,"l":4.92,"n":203,"o":4.93,"t":"2026-10-19T14:20:00Z","v":20909,"vw":4.927945},{"c":4.93,"h":4.93,"l":4.9212,"n":213,"o":4.925,"t":"2026-10-19T14:25:00Z","v":16423,"vw":4.926156},{"c":4.915,"h":4.93,"l":4.915,"n":297,"o":4.925,"t":"2026-10-19T14:30:00Z","v":27765,"vw":4.919199},{"c":4.92,"h":4.92,"l":4.9118,"n":235,"o":4.915,"t":"2026-10-19T14:35:00Z","v":22179,"vw":4.917638},{"c":4.925,"h":4.93,"l":4.92,"n":258,"o":4.92,"t":"2026-10-19T14:40:00Z","v":30074,"vw":4.923232},{"c":4.9257,"h":4.94,"l":4.92,"n":224,"o":4.925,"t":"2026-10-19T14:45:00Z","v":30002,"vw":4.929497},{"c":4.935,"h":4.955,"l":4.92,"n":347,"o":4.92,"t":"2026-10-19T14:50:00Z","v":65473,"vw":4.942789},{"c":4.945,"h":4.95,"l":4.93,"n":312,"o":4.94,"t":"2026-10-19T14:55:00Z","v":27475,"vw":4.942113},{"c":4.965,"h":4.97,"l":4.945,"n":380,"o":4.945,"t":"2026-10-19T15:00:00Z","v":44358,"vw":4.956931},{"c":4.97,"h":4.98,"l":4.96,"n":399,"o":4.97,"t":"2026-10-19T15:05:00Z","v":45786,"vw":4.971098},{"c":4.99,"h":4.99,"l":4.97,"n":376,"o":4.98,"t":"2026-10-19T15:10:00Z","v":69027,"vw":4.983464},{"c":4.99,"h":5,"l":4.985,"n":503,"o":4.99,"t":"2026-10-19T15:15:00Z","v":76700,"vw":4.990774},{"c":4.99,"h":4.995,"l":4.98,"n":335,"o":4.99,"t":"2026-10-19T15:20:00Z","v":36801,"vw":4.989461},{"c":4.985,"h":4.99,"l":4.98,"n":311,"o":4.99,"t":"2026-10-19T15:25:00Z","v":22777,"vw":4.985317},{"c":4.99,"h":4.99,"l":4.98,"n":192,"o":4.985,"t":"2026-10-19T15:30:00Z","v":24919,"vw":4.98837},{"c":4.9926,"h":5,"l":4.985,"n":260,"o":4.99,"t":"2026-10-19T15:35:00Z","v":32685,"vw":4.992121},{"c":5,"h":5.01,"l":4.99,"n":341,"o":4.99,"t":"2026-10-19T15:40:00Z","v":42682,"vw":5.002193},{"c":5,"h":5.005,"l":4.99,"n":219,"o":5.005,"t":"2026-10-19T15:45:00Z","v":35963,"vw":4.998181},{"c":5.005,"h":5.01,"l":4.995,"n":223,"o":5,"t":"2026-10-19T15:50:00Z","v":30162,"vw":4.999549},{"c":5.015,"h":5.02,"l":5.005,"n":207,"o":5.005,"t":"2026-10-19T15:55:00Z","v":32813,"vw":5.010617},{"c":5.01,"h":5.02,"l":5,"n":445,"o":5.01,"t":"2026-10-19T16:00:00Z","v":65523,"vw":5.012808},{"c":5.01,"h":5.01,"l":5,"n":324,"o":5.01,"t":"2026-10-19T16:05:00Z","v":33365,"vw":5.002094},{"c":5.005,"h":5.01,"l":5,"n":198,"o":5.005,"t":"2026-10-19T16:10:00Z","v":18375,"vw":5.002315},{"c":5,"h":5.01,"l":5,"n":680,"o":5.0001,"t":"2026-10-19T16:15:00Z","v":130965,"vw":5.000976},{"c":5,"h":5.01,"l":4.99,"n":674,"o":5.01,"t":"2026-10-19T16:20:00Z","v":87917,"vw":4.998932},{"c":5,"h":5.01,"l":5,"n":350,"o":5.005,"t":"2026-10-19T16:25:00Z","v":59809,"vw":5.002106},{"c":5.01,"h":5.01,"l":4.9912,"n":438,"o":5.0001,"t":"2026-10-19T16:30:00Z","v":65584,"vw":4.999423},{"c":5,"h":5.01,"l":5,"n":178,"o":5.005,"t":"2026-10-19T16:35:00Z","v":20769,"vw":5.004784},{"c":5.005,"h":5.01,"l":5,"n":266,"o":5.005,"t":"2026-10-19T16:40:00Z","v":30558,"vw":5.006392},{"c":5.01,"h":5.01,"l":5.005,"n":250,"o":5.005,"t":"2026-10-19T16:45:00Z","v":20686,"vw":5.006455},{"c":5.0199,"h":5.02,"l":5.005,"n":255,"o":5.005,"t":"2026-10-19T16:50:00Z","v":32284,"vw":5.012016},{"c":5.021,"h":5.03,"l":5.015,"n":343,"o":5.02,"t":"2026-10-19T16:55:00Z","v":94919,"vw":5.020945},{"c":5.02,"h":5.03,"l":5.01,"n":468,"o":5.0212,"t":"2026-10-19T17:00:00Z","v":117301,"vw":5.019951},{"c":5.015,"h":5.02,"l":5.01,"n":387,"o":5.02,"t":"2026-10-19T17:05:00Z","v":50808,"vw":5.011859},{"c":5.015,"h":5.02,"l":5.01,"n":448,"o":5.015,"t":"2026-10-19T17:10:00Z","v":72872,"vw":5.014301},{"c":5.02,"h":5.02,"l":5.01,"n":189,"o":5.02,"t":"2026-10-19T17:15:00Z","v":14723,"vw":5.017128},{"c":5.02,"h":5.02,"l":5.01,"n":183,"o":5.015,"t":"2026-10-19T17:20:00Z","v":20646,"vw":5.015757},{"c":5.03,"h":5.03,"l":5.02,"n":355,"o":5.02,"t":"2026-10-19T17:25:00Z","v":65427,"vw":5.023026},{"c":5.025,"h":5.03,"l":5.02,"n":194,"o":5.03,"t":"2026-10-19T17:30:00Z","v":20090,"vw":5.024391},{"c":5.025,"h":5.03,"l":5.02,"n":137,"o":5.02,"t":"2026-10-19T17:35:00Z","v":11629,"vw":5.025022},{"c":5.05,"h":5.058,"l":5.025,"n":468,"o":5.03,"t":"2026-10-19T17:40:00Z","v":90529,"vw":5.039649},{"c":5.0388,"h":5.05,"l":5.035,"n":360,"o":5.05,"t":"2026-10-19T17:45:00Z","v":55422,"vw":5.039788},{"c":5.035,"h":5.04,"l":5.03,"n":248,"o":5.03,"t":"2026-10-19T17:50:00Z","v":23246,"vw":5.037379},{"c":5.045,"h":5.05,"l":5.0399,"n":422,"o":5.04,"t":"2026-10-19T17:55:00Z","v":44141,"vw":5.042206},{"c":5.0499,"h":5.05,"l":5.04,"n":229,"o":5.045,"t":"2026-10-19T18:00:00Z","v":14911,"vw":5.046188},{"c":5.045,"h":5.05,"l":5.04,"n":348,"o":5.0499,"t":"2026-10-19T18:05:00Z","v":43692,"vw":5.044925},{"c":5.0499,"h":5.05,"l":5.04,"n":296,"o":5.045,"t":"2026-10-19T18:10:00Z","v":24360,"vw":5.04595},{"c":5.05,"h":5.05,"l":5.04,"n":352,"o":5.05,"t":"2026-10-19T18:15:00Z","v":34326,"vw":5.047419},{"c":5.05,"h":5.05,"l":5.045,"n":267,"o":5.05,"t":"2026-10-19T18:20:00Z","v":24322,"vw":5.046936},{"c":5.03,"h":5.05,"l":5.025,"n":422,"o":5.045,"t":"2026-10-19T18:25:00Z","v":68925,"vw":5.038236},{"c":5.04,"h":5.04,"l":5.025,"n":324,"o":5.025,"t":"2026-10-19T18:30:00Z","v":45858,"vw":5.029972},{"c":5.04,"h":5.04,"l":5.035,"n":257,"o":5.035,"t":"2026-10-19T18:35:00Z","v":27558,"vw":5.038966},{"c":5.04,"h":5.05,"l":5.0391,"n":335,"o":5.04,"t":"2026-10-19T18:40:00Z","v":57441,"vw":5.041311},{"c":5.04,"h":5.05,"l":5.04,"n":558,"o":5.045,"t":"2026-10-19T18:45:00Z","v":62488,"vw":5.04202},{"c":5.0312,"h":5.05,"l":5.03,"n":832,"o":5.04,"t":"2026-10-19T18:50:00Z","v":157397,"vw":5.040126},{"c":5.035,"h":5.04,"l":5.03,"n":287,"o":5.03,"t":"2026-10-19T18:55:00Z","v":31821,"vw":5.033084},{"c":5.0301,"h":5.035,"l":5.02,"n":441,"o":5.03,"t":"2026-10-19T19:00:00Z","v":81689,"vw":5.028954},{"c":5.0212,"h":5.04,"l":5.02,"n":455,"o":5.03,"t":"2026-10-19T19:05:00Z","v":61337,"vw":5.02941},{"c":5.01,"h":5.025,"l":5.01,"n":464,"o":5.0212,"t":"2026-10-19T19:10:00Z","v":66775,"vw":5.019293},{"c":5.01,"h":5.02,"l":5.01,"n":449,"o":5.015,"t":"2026-10-19T19:15:00Z","v":57113,"vw":5.011821},{"c":5.01,"h":5.02,"l":5,"n":641,"o":5.01,"t":"2026-10-19T19:20:00Z","v":142618,"vw":5.009971},{"c":5.0001,"h":5.01,"l":5,"n":343,"o":5.01,"t":"2026-10-19T19:25:00Z","v":49131,"vw":5.004287},{"c":5.015,"h":5.02,"l":5,"n":569,"o":5.005,"t":"2026-10-19T19:30:00Z","v":85933,"vw":5.009882},{"c":5.02,"h":5.025,"l":5.01,"n":708,"o":5.015,"t":"2026-10-19T19:35:00Z","v":99987,"vw":5.019082},{"c":5.015,"h":5.02,"l":5.01,"n":482,"o":5.0185,"t":"2026-10-19T19:40:00Z","v":49262,"vw":5.016018},{"c":5.01,"h":5.02,"l":5.0001,"n":788,"o":5.02,"t":"2026-10-19T19:45:00Z","v":127909,"vw":5.012485},{"c":5.02,"h":5.02,"l":5,"n":692,"o":5.01,"t":"2026-10-19T19:50:00Z","v":201793,"vw":5.010731},{"c":4.995,"h":5.02,"l":4.99,"n":1913,"o":5.015,"t":"2026-10-19T19:55:00Z","v":461374,"vw":5.003},{"c":5,"h":5,"l":5,"n":37,"o":5,"t":"2026-10-19T20:00:00Z","v":516274,"vw":5},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-19T23:35:00Z","v":400,"vw":5.1},{"c":4.98,"h":4.99,"l":4.98,"n":4,"o":4.99,"t":"2026-10-20T10:00:00Z","v":3800,"vw":4.985275},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-20T10:25:00Z","v":759,"vw":5},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-20T13:10:00Z","v":200,"vw":5.02},{"c":5.02,"h":5.02,"l":5.01,"n":6,"o":5.01,"t":"2026-10-20T13:25:00Z","v":322,"vw":5.015025},{"c":5.055,"h":5.08,"l":5.03,"n":307,"o":5.03,"t":"2026-10-20T13:30:00Z","v":79143,"vw":5.050304},{"c":5.09,"h":5.09,"l":5.04,"n":421,"o":5.06,"t":"2026-10-20T13:35:00Z","v":81408,"vw":5.0525},{"c":5.09,"h":5.11,"l":5.08,"n":303,"o":5.09,"t":"2026-10-20T13:40:00Z","v":46826,"vw":5.094321},{"c":5.15,"h":5.155,"l":5.09,"n":399,"o":5.09,"t":"2026-10-20T13:45:00Z","v":125446,"vw":5.12344},{"c":5.145,"h":5.165,"l":5.14,"n":316,"o":5.15,"t":"2026-10-20T13:50:00Z","v":79513,"vw":5.14966},{"c":5.17,"h":5.18,"l":5.14,"n":279,"o":5.145,"t":"2026-10-20T13:55:00Z","v":46008,"vw":5.160513},{"c":5.1011,"h":5.175,"l":5.1,"n":345,"o":5.175,"t":"2026-10-20T14:00:00Z","v":40313,"vw":5.144899},{"c":5.11,"h":5.115,"l":5.08,"n":384,"o":5.1,"t":"2026-10-20T14:05:00Z","v":53672,"vw":5.09634},{"c":5.085,"h":5.13,"l":5.08,"n":318,"o":5.115,"t":"2026-10-20T14:10:00Z","v":34537,"vw":5.106331},{"c":5.1,"h":5.1,"l":5.08,"n":248,"o":5.08,"t":"2026-10-20T14:15:00Z","v":33775,"vw":5.090131},{"c":5.1,"h":5.12,"l":5.09,"n":371,"o":5.095,"t":"2026-10-20T14:20:00Z","v":53838,"vw":5.105041},{"c":5.1,"h":5.105,"l":5.09,"n":177,"o":5.1,"t":"2026-10-20T14:25:00Z","v":24783,"vw":5.098358},{"c":5.11,"h":5.13,"l":5.095,"n":326,"o":5.095,"t":"2026-10-20T14:30:00Z","v":63935,"vw":5.110151},{"c":5.1,"h":5.12,"l":5.1,"n":239,"o":5.11,"t":"2026-10-20T14:35:00Z","v":47102,"vw":5.107393},{"c":5.11,"h":5.11,"l":5.1,"n":193,"o":5.1,"t":"2026-10-20T14:40:00Z","v":19781,"vw":5.105563},{"c":5.1,"h":5.11,"l":5.09,"n":273,"o":5.1,"t":"2026-10-20T14:45:00Z","v":53084,"vw":5.100393},{"c":5.12,"h":5.12,"l":5.1,"n":157,"o":5.105,"t":"2026-10-20T14:50:00Z","v":20381,"vw":5.109581},{"c":5.105,"h":5.12,"l":5.1,"n":232,"o":5.115,"t":"2026-10-20T14:55:00Z","v":46297,"vw":5.110254},{"c":5.105,"h":5.11,"l":5.095,"n":193,"o":5.1,"t":"2026-10-20T15:00:00Z","v":37788,"vw":5.102045},{"c":5.115,"h":5.12,"l":5.1,"n":254,"o":5.105,"t":"2026-10-20T15:05:00Z","v":30957,"vw":5.108791},{"c":5.08,"h":5.115,"l":5.08,"n":368,"o":5.115,"t":"2026-10-20T15:10:00Z","v":92741,"vw":5.097251},{"c":5.085,"h":5.1,"l":5.08,"n":400,"o":5.085,"t":"2026-10-20T15:15:00Z","v":65603,"vw":5.091127},{"c":5.08,"h":5.1,"l":5.08,"n":300,"o":5.09,"t":"2026-10-20T15:20:00Z","v":51336,"vw":5.088225},{"c":5.08,"h":5.09,"l":5.08,"n":191,"o":5.085,"t":"2026-10-20T15:25:00Z","v":29785,"vw":5.082831},{"c":5.075,"h":5.085,"l":5.07,"n":330,"o":5.08,"t":"2026-10-20T15:30:00Z","v":60724,"vw":5.075433},{"c":5.085,"h":5.09,"l":5.07,"n":331,"o":5.07,"t":"2026-10-20T15:35:00Z","v":54967,"vw":5.077471},{"c":5.08,"h":5.09,"l":5.07,"n":225,"o":5.0815,"t":"2026-10-20T15:40:00Z","v":52648,"vw":5.081025},{"c":5.065,"h":5.08,"l":5.06,"n":167,"o":5.08,"t":"2026-10-20T15:45:00Z","v":32846,"vw":5.068881},{"c":5.075,"h":5.085,"l":5.06,"n":273,"o":5.06,"t":"2026-10-20T15:50:00Z","v":74918,"vw":5.07526},{"c":5.06,"h":5.08,"l":5.06,"n":206,"o":5.0795,"t":"2026-10-20T15:55:00Z","v":37721,"vw":5.068827},{"c":5.07,"h":5.075,"l":5.065,"n":150,"o":5.065,"t":"2026-10-20T16:00:00Z","v":39457,"vw":5.069356},{"c":5.06,"h":5.075,"l":5.06,"n":200,"o":5.065,"t":"2026-10-20T16:05:00Z","v":50463,"vw":5.068521},{"c":5.055,"h":5.065,"l":5.055,"n":126,"o":5.065,"t":"2026-10-20T16:10:00Z","v":25453,"vw":5.059447},{"c":5.065,"h":5.075,"l":5.06,"n":201,"o":5.06,"t":"2026-10-20T16:15:00Z","v":64374,"vw":5.0672},{"c":5.065,"h":5.08,"l":5.06,"n":180,"o":5.065,"t":"2026-10-20T16:20:00Z","v":46117,"vw":5.069448},{"c":5.075,"h":5.08,"l":5.065,"n":124,"o":5.065,"t":"2026-10-20T16:25:00Z","v":28520,"vw":5.070808},{"c":5.0701,"h":5.08,"l":5.07,"n":135,"o":5.075,"t":"2026-10-20T16:30:00Z","v":19682,"vw":5.075561},{"c":5.0715,"h":5.08,"l":5.07,"n":146,"o":5.07,"t":"2026-10-20T16:35:00Z","v":14434,"vw":5.07532},{"c":5.08,"h":5.08,"l":5.07,"n":142,"o":5.075,"t":"2026-10-20T16:40:00Z","v":12667,"vw":5.076001},{"c":5.075,"h":5.08,"l":5.075,"n":185,"o":5.08,"t":"2026-10-20T16:45:00Z","v":33202,"vw":5.078965},{"c":5.061,"h":5.08,"l":5.06,"n":197,"o":5.075,"t":"2026-10-20T16:50:00Z","v":60696,"vw":5.068409},{"c":5.075,"h":5.075,"l":5.065,"n":129,"o":5.065,"t":"2026-10-20T16:55:00Z","v":26183,"vw":5.069703},{"c":5.075,"h":5.08,"l":5.065,"n":230,"o":5.075,"t":"2026-10-20T17:00:00Z","v":89887,"vw":5.069184},{"c":5.065,"h":5.075,"l":5.06,"n":166,"o":5.0701,"t":"2026-10-20T17:05:00Z","v":53216,"vw":5.069849},{"c":5.075,"h":5.08,"l":5.065,"n":133,"o":5.065,"t":"2026-10-20T17:10:00Z","v":20981,"vw":5.071471},{"c":5.07,"h":5.08,"l":5.07,"n":153,"o":5.07,"t":"2026-10-20T17:15:00Z","v":20198,"vw":5.076986},{"c":5.07,"h":5.08,"l":5.07,"n":220,"o":5.075,"t":"2026-10-20T17:20:00Z","v":19172,"vw":5.077115},{"c":5.075,"h":5.08,"l":5.07,"n":211,"o":5.08,"t":"2026-10-20T17:25:00Z","v":21462,"vw":5.074808},{"c":5.075,"h":5.08,"l":5.07,"n":225,"o":5.08,"t":"2026-10-20T17:30:00Z","v":35644,"vw":5.074353},{"c":5.08,"h":5.08,"l":5.07,"n":190,"o":5.075,"t":"2026-10-20T17:35:00Z","v":18082,"vw":5.075515},{"c":5.0712,"h":5.08,"l":5.07,"n":209,"o":5.075,"t":"2026-10-20T17:40:00Z","v":17935,"vw":5.073327},{"c":5.075,"h":5.08,"l":5.07,"n":209,"o":5.07,"t":"2026-10-20T17:45:00Z","v":20046,"vw":5.075018},{"c":5.09,"h":5.09,"l":5.07,"n":400,"o":5.08,"t":"2026-10-20T17:50:00Z","v":55240,"vw":5.079662},{"c":5.085,"h":5.09,"l":5.08,"n":146,"o":5.085,"t":"2026-10-20T17:55:00Z","v":13875,"vw":5.085069},{"c":5.07,"h":5.09,"l":5.07,"n":229,"o":5.085,"t":"2026-10-20T18:00:00Z","v":116397,"vw":5.079232},{"c":5.06,"h":5.1,"l":5.06,"n":553,"o":5.075,"t":"2026-10-20T18:05:00Z","v":264265,"vw":5.084046},{"c":5.055,"h":5.07,"l":5.054,"n":211,"o":5.0612,"t":"2026-10-20T18:10:00Z","v":62877,"vw":5.062701},{"c":5.05,"h":5.06,"l":5.05,"n":163,"o":5.055,"t":"2026-10-20T18:15:00Z","v":23482,"vw":5.053389},{"c":5.045,"h":5.055,"l":5.04,"n":371,"o":5.05,"t":"2026-10-20T18:20:00Z","v":59827,"vw":5.048928},{"c":5.04,"h":5.05,"l":5.04,"n":173,"o":5.04,"t":"2026-10-20T18:25:00Z","v":24105,"vw":5.043842},{"c":5.03,"h":5.045,"l":5.03,"n":167,"o":5.04,"t":"2026-10-20T18:30:00Z","v":25971,"vw":5.036082},{"c":5.03,"h":5.04,"l":5.02,"n":360,"o":5.03,"t":"2026-10-20T18:35:00Z","v":57877,"vw":5.027815},{"c":5.03,"h":5.04,"l":5.025,"n":263,"o":5.03,"t":"2026-10-20T18:40:00Z","v":47442,"vw":5.029631},{"c":5.0412,"h":5.055,"l":5.025,"n":420,"o":5.028,"t":"2026-10-20T18:45:00Z","v":92367,"vw":5.04083},{"c":5.045,"h":5.05,"l":5.04,"n":299,"o":5.0439,"t":"2026-10-20T18:50:00Z","v":36053,"vw":5.046378},{"c":5.0512,"h":5.06,"l":5.04,"n":418,"o":5.05,"t":"2026-10-20T18:55:00Z","v":66224,"vw":5.049407},{"c":5.06,"h":5.065,"l":5.055,"n":340,"o":5.06,"t":"2026-10-20T19:00:00Z","v":65142,"vw":5.061077},{"c":5.05,"h":5.06,"l":5.05,"n":248,"o":5.055,"t":"2026-10-20T19:05:00Z","v":20672,"vw":5.056473},{"c":5.045,"h":5.055,"l":5.04,"n":327,"o":5.05,"t":"2026-10-20T19:10:00Z","v":52691,"vw":5.048412},{"c":5.045,"h":5.05,"l":5.04,"n":389,"o":5.04,"t":"2026-10-20T19:15:00Z","v":38618,"vw":5.04562},{"c":5.04,"h":5.05,"l":5.04,"n":301,"o":5.05,"t":"2026-10-20T19:20:00Z","v":24400,"vw":5.044423},{"c":5.035,"h":5.05,"l":5.03,"n":467,"o":5.045,"t":"2026-10-20T19:25:00Z","v":70919,"vw":5.037571},{"c":5.08,"h":5.08,"l":5.03,"n":548,"o":5.03,"t":"2026-10-20T19:30:00Z","v":147812,"vw":5.050783},{"c":5.07,"h":5.08,"l":5.0612,"n":363,"o":5.075,"t":"2026-10-20T19:35:00Z","v":65931,"vw":5.071734},{"c":5.065,"h":5.07,"l":5.06,"n":359,"o":5.07,"t":"2026-10-20T19:40:00Z","v":54160,"vw":5.067026},{"c":5.0612,"h":5.07,"l":5.055,"n":325,"o":5.065,"t":"2026-10-20T19:45:00Z","v":68806,"vw":5.060863},{"c":5.065,"h":5.07,"l":5.06,"n":304,"o":5.06,"t":"2026-10-20T19:50:00Z","v":107445,"vw":5.062056},{"c":5.075,"h":5.08,"l":5.045,"n":1645,"o":5.06,"t":"2026-10-20T19:55:00Z","v":383350,"vw":5.061685},{"c":5.08,"h":5.08,"l":5.07,"n":38,"o":5.07,"t":"2026-10-20T20:00:00Z","v":446679,"vw":5.070025},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-20T22:40:00Z","v":100,"vw":5},{"c":5,"h":5.06,"l":4.98,"n":179,"o":5.05,"t":"2026-10-21T13:30:00Z","v":48939,"vw":5.028447},{"c":5.035,"h":5.04,"l":4.99,"n":355,"o":4.995,"t":"2026-10-21T13:35:00Z","v":56038,"vw":5.010994},{"c":5.065,"h":5.085,"l":5.04,"n":228,"o":5.04,"t":"2026-10-21T13:40:00Z","v":34223,"vw":5.064989},{"c":5.065,"h":5.08,"l":5.055,"n":175,"o":5.06,"t":"2026-10-21T13:45:00Z","v":29055,"vw":5.06656},{"c":5.06,"h":5.075,"l":5.06,"n":140,"o":5.065,"t":"2026-10-21T13:50:00Z","v":22034,"vw":5.068342},{"c":5.05,"h":5.07,"l":5.045,"n":255,"o":5.065,"t":"2026-10-21T13:55:00Z","v":33936,"vw":5.060248},{"c":5.06,"h":5.065,"l":5.045,"n":308,"o":5.05,"t":"2026-10-21T14:00:00Z","v":42273,"vw":5.057759},{"c":5.07,"h":5.07,"l":5.05,"n":202,"o":5.065,"t":"2026-10-21T14:05:00Z","v":27297,"vw":5.057618},{"c":5.075,"h":5.085,"l":5.07,"n":229,"o":5.07,"t":"2026-10-21T14:10:00Z","v":36276,"vw":5.080384},{"c":5.065,"h":5.08,"l":5.06,"n":185,"o":5.08,"t":"2026-10-21T14:15:00Z","v":23166,"vw":5.06755},{"c":5.07,"h":5.07,"l":5.045,"n":451,"o":5.065,"t":"2026-10-21T14:20:00Z","v":85951,"vw":5.05701},{"c":5.0612,"h":5.08,"l":5.0612,"n":312,"o":5.07,"t":"2026-10-21T14:25:00Z","v":32960,"vw":5.071463},{"c":5.055,"h":5.07,"l":5.05,"n":329,"o":5.065,"t":"2026-10-21T14:30:00Z","v":42433,"vw":5.060426},{"c":5.065,"h":5.07,"l":5.055,"n":239,"o":5.055,"t":"2026-10-21T14:35:00Z","v":30395,"vw":5.063204},{"c":5.065,"h":5.075,"l":5.06,"n":385,"o":5.065,"t":"2026-10-21T14:40:00Z","v":58755,"vw":5.069954},{"c":5.06,"h":5.065,"l":5.055,"n":201,"o":5.065,"t":"2026-10-21T14:45:00Z","v":16421,"vw":5.058483},{"c":5.0515,"h":5.0664,"l":5.05,"n":320,"o":5.055,"t":"2026-10-21T14:50:00Z","v":44017,"vw":5.060295},{"c":5.051,"h":5.06,"l":5.05,"n":219,"o":5.055,"t":"2026-10-21T14:55:00Z","v":19026,"vw":5.053676},{"c":5.045,"h":5.055,"l":5.04,"n":284,"o":5.05,"t":"2026-10-21T15:00:00Z","v":31967,"vw":5.047881},{"c":5.045,"h":5.05,"l":5.04,"n":134,"o":5.045,"t":"2026-10-21T15:05:00Z","v":13566,"vw":5.044302},{"c":5.045,"h":5.06,"l":5.0425,"n":298,"o":5.045,"t":"2026-10-21T15:10:00Z","v":41859,"vw":5.050461},{"c":5.05,"h":5.058,"l":5.045,"n":277,"o":5.045,"t":"2026-10-21T15:15:00Z","v":37015,"vw":5.050666},{"c":5.05,"h":5.06,"l":5.045,"n":273,"o":5.045,"t":"2026-10-21T15:20:00Z","v":41640,"vw":5.051273},{"c":5.065,"h":5.07,"l":5.05,"n":231,"o":5.055,"t":"2026-10-21T15:25:00Z","v":32981,"vw":5.058841},{"c":5.06,"h":5.07,"l":5.06,"n":183,"o":5.065,"t":"2026-10-21T15:30:00Z","v":21547,"vw":5.065199},{"c":5.065,"h":5.065,"l":5.054,"n":389,"o":5.06,"t":"2026-10-21T15:35:00Z","v":47965,"vw":5.058271},{"c":5.07,"h":5.07,"l":5.06,"n":122,"o":5.07,"t":"2026-10-21T15:40:00Z","v":6666,"vw":5.068399},{"c":5.06,"h":5.07,"l":5.06,"n":157,"o":5.065,"t":"2026-10-21T15:45:00Z","v":10312,"vw":5.06148},{"c":5.065,"h":5.07,"l":5.06,"n":377,"o":5.06,"t":"2026-10-21T15:50:00Z","v":42936,"vw":5.066745},{"c":5.055,"h":5.07,"l":5.055,"n":332,"o":5.06,"t":"2026-10-21T15:55:00Z","v":28731,"vw":5.060699},{"c":5.065,"h":5.07,"l":5.055,"n":233,"o":5.06,"t":"2026-10-21T16:00:00Z","v":17203,"vw":5.05968},{"c":5.05,"h":5.065,"l":5.05,"n":204,"o":5.06,"t":"2026-10-21T16:05:00Z","v":25061,"vw":5.058666},{"c":5.07,"h":5.07,"l":5.055,"n":266,"o":5.055,"t":"2026-10-21T16:10:00Z","v":25097,"vw":5.05968},{"c":5.055,"h":5.065,"l":5.05,"n":261,"o":5.065,"t":"2026-10-21T16:15:00Z","v":37465,"vw":5.057792},{"c":5.06,"h":5.06,"l":5.05,"n":253,"o":5.055,"t":"2026-10-21T16:20:00Z","v":17245,"vw":5.054072},{"c":5.065,"h":5.065,"l":5.055,"n":247,"o":5.06,"t":"2026-10-21T16:25:00Z","v":25925,"vw":5.058946},{"c":5.055,"h":5.065,"l":5.05,"n":220,"o":5.06,"t":"2026-10-21T16:30:00Z","v":42686,"vw":5.060302},{"c":5.075,"h":5.08,"l":5.055,"n":263,"o":5.06,"t":"2026-10-21T16:35:00Z","v":44743,"vw":5.064284},{"c":5.06,"h":5.08,"l":5.06,"n":152,"o":5.08,"t":"2026-10-21T16:40:00Z","v":24244,"vw":5.067555},{"c":5.06,"h":5.065,"l":5.05,"n":238,"o":5.06,"t":"2026-10-21T16:45:00Z","v":45359,"vw":5.058696},{"c":5.055,"h":5.065,"l":5.055,"n":195,"o":5.065,"t":"2026-10-21T16:50:00Z","v":33719,"vw":5.059858},{"c":5.061,"h":5.07,"l":5.055,"n":355,"o":5.055,"t":"2026-10-21T16:55:00Z","v":30891,"vw":5.061327},{"c":5.05,"h":5.06,"l":5.05,"n":236,"o":5.06,"t":"2026-10-21T17:00:00Z","v":20094,"vw":5.056979},{"c":5.05,"h":5.055,"l":5.04,"n":238,"o":5.055,"t":"2026-10-21T17:05:00Z","v":25458,"vw":5.048414},{"c":5.04,"h":5.05,"l":5.04,"n":138,"o":5.045,"t":"2026-10-21T17:10:00Z","v":12633,"vw":5.042589},{"c":5.035,"h":5.04,"l":5.03,"n":247,"o":5.04,"t":"2026-10-21T17:15:00Z","v":27301,"vw":5.038195},{"c":5.035,"h":5.04,"l":5.035,"n":153,"o":5.035,"t":"2026-10-21T17:20:00Z","v":8602,"vw":5.037556},{"c":5.035,"h":5.04,"l":5.035,"n":157,"o":5.04,"t":"2026-10-21T17:25:00Z","v":10997,"vw":5.036428},{"c":5.04,"h":5.04,"l":5.03,"n":191,"o":5.035,"t":"2026-10-21T17:30:00Z","v":15353,"vw":5.035395},{"c":5.035,"h":5.04,"l":5.035,"n":209,"o":5.04,"t":"2026-10-21T17:35:00Z","v":24178,"vw":5.038336},{"c":5.0447,"h":5.05,"l":5.04,"n":200,"o":5.04,"t":"2026-10-21T17:40:00Z","v":17133,"vw":5.043},{"c":5.04,"h":5.05,"l":5.031,"n":222,"o":5.045,"t":"2026-10-21T17:45:00Z","v":28354,"vw":5.042043},{"c":5.045,"h":5.045,"l":5.035,"n":193,"o":5.035,"t":"2026-10-21T17:50:00Z","v":16387,"vw":5.0389},{"c":5.04,"h":5.045,"l":5.04,"n":97,"o":5.045,"t":"2026-10-21T17:55:00Z","v":5182,"vw":5.042888},{"c":5.0412,"h":5.045,"l":5.04,"n":236,"o":5.04,"t":"2026-10-21T18:00:00Z","v":33544,"vw":5.040827},{"c":5.035,"h":5.045,"l":5.03,"n":419,"o":5.04,"t":"2026-10-21T18:05:00Z","v":83269,"vw":5.040145},{"c":5.035,"h":5.04,"l":5.035,"n":128,"o":5.035,"t":"2026-10-21T18:10:00Z","v":10763,"vw":5.03584},{"c":5.035,"h":5.04,"l":5.02,"n":339,"o":5.035,"t":"2026-10-21T18:15:00Z","v":114372,"vw":5.028676},{"c":5.0312,"h":5.04,"l":5.02,"n":373,"o":5.03,"t":"2026-10-21T18:20:00Z","v":85165,"vw":5.031714},{"c":5.03,"h":5.035,"l":5.0224,"n":257,"o":5.0312,"t":"2026-10-21T18:25:00Z","v":46758,"vw":5.028951},{"c":5.025,"h":5.03,"l":5.01,"n":411,"o":5.025,"t":"2026-10-21T18:30:00Z","v":94206,"vw":5.020258},{"c":5.03,"h":5.04,"l":5.02,"n":321,"o":5.025,"t":"2026-10-21T18:35:00Z","v":125075,"vw":5.03376},{"c":5.0215,"h":5.03,"l":5.02,"n":297,"o":5.03,"t":"2026-10-21T18:40:00Z","v":41089,"vw":5.026413},{"c":5.0012,"h":5.03,"l":5.0001,"n":403,"o":5.025,"t":"2026-10-21T18:45:00Z","v":55255,"vw":5.013037},{"c":4.995,"h":5.005,"l":4.9912,"n":251,"o":5,"t":"2026-10-21T18:50:00Z","v":27808,"vw":4.998293},{"c":4.97,"h":5,"l":4.97,"n":642,"o":4.995,"t":"2026-10-21T18:55:00Z","v":143840,"vw":4.981104},{"c":4.95,"h":4.9775,"l":4.95,"n":326,"o":4.9775,"t":"2026-10-21T19:00:00Z","v":60710,"vw":4.962515},{"c":4.945,"h":4.96,"l":4.94,"n":680,"o":4.95,"t":"2026-10-21T19:05:00Z","v":156529,"vw":4.950301},{"c":4.945,"h":4.95,"l":4.935,"n":305,"o":4.945,"t":"2026-10-21T19:10:00Z","v":51054,"vw":4.940466},{"c":4.945,"h":4.955,"l":4.945,"n":475,"o":4.945,"t":"2026-10-21T19:15:00Z","v":112664,"vw":4.948053},{"c":4.955,"h":4.96,"l":4.945,"n":471,"o":4.945,"t":"2026-10-21T19:20:00Z","v":63574,"vw":4.952318},{"c":4.965,"h":4.97,"l":4.955,"n":456,"o":4.955,"t":"2026-10-21T19:25:00Z","v":50272,"vw":4.961738},{"c":4.97,"h":4.98,"l":4.96,"n":485,"o":4.965,"t":"2026-10-21T19:30:00Z","v":69771,"vw":4.968696},{"c":4.985,"h":4.99,"l":4.97,"n":446,"o":4.97,"t":"2026-10-21T19:35:00Z","v":81231,"vw":4.97863},{"c":4.985,"h":4.9851,"l":4.975,"n":465,"o":4.985,"t":"2026-10-21T19:40:00Z","v":95714,"vw":4.979159},{"c":4.985,"h":4.995,"l":4.98,"n":652,"o":4.985,"t":"2026-10-21T19:45:00Z","v":121504,"vw":4.987446},{"c":4.98,"h":4.99,"l":4.98,"n":555,"o":4.9825,"t":"2026-10-21T19:50:00Z","v":104125,"vw":4.984662},{"c":4.975,"h":4.985,"l":4.96,"n":2581,"o":4.98,"t":"2026-10-21T19:55:00Z","v":749645,"vw":4.972403},{"c":4.99,"h":4.99,"l":4.97,"n":34,"o":4.97,"t":"2026-10-21T20:00:00Z","v":538471,"vw":4.970019},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-21T20:05:00Z","v":1403,"vw":5},{"c":5.02,"h":5.02,"l":5.02,"n":13,"o":5.02,"t":"2026-10-21T20:10:00Z","v":2000,"vw":5.02},{"c":5.02,"h":5.03,"l":5.02,"n":4,"o":5.02,"t":"2026-10-21T20:15:00Z","v":25147,"vw":5.020358},{"c":5.0324,"h":5.0324,"l":5.0324,"n":1,"o":5.0324,"t":"2026-10-21T21:10:00Z","v":2000,"vw":5.0324},{"c":5.04,"h":5.04,"l":5.04,"n":6,"o":5.04,"t":"2026-10-21T21:40:00Z","v":1500,"vw":5.04},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-21T22:50:00Z","v":201,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-10-21T23:40:00Z","v":728,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-21T23:45:00Z","v":141,"vw":5.02},{"c":4.89,"h":4.89,"l":4.89,"n":8,"o":4.89,"t":"2026-10-22T11:15:00Z","v":3905,"vw":4.89},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-22T12:25:00Z","v":2260,"vw":4.99},{"c":4.98,"h":4.98,"l":4.98,"n":5,"o":4.98,"t":"2026-10-22T13:05:00Z","v":909,"vw":4.98},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-22T13:25:00Z","v":111,"vw":4.95},{"c":5.055,"h":5.07,"l":4.82,"n":521,"o":4.9,"t":"2026-10-22T13:30:00Z","v":195964,"vw":4.989653},{"c":5.091,"h":5.0977,"l":5.06,"n":233,"o":5.06,"t":"2026-10-22T13:35:00Z","v":44071,"vw":5.080436},{"c":5.1101,"h":5.135,"l":5.095,"n":293,"o":5.095,"t":"2026-10-22T13:40:00Z","v":54071,"vw":5.120533},{"c":5.09,"h":5.115,"l":5.085,"n":419,"o":5.11,"t":"2026-10-22T13:45:00Z","v":80159,"vw":5.100242},{"c":5.095,"h":5.105,"l":5.0812,"n":224,"o":5.1,"t":"2026-10-22T13:50:00Z","v":31641,"vw":5.093214},{"c":5.085,"h":5.11,"l":5.08,"n":252,"o":5.1,"t":"2026-10-22T13:55:00Z","v":37033,"vw":5.099112},{"c":5.12,"h":5.14,"l":5.085,"n":274,"o":5.085,"t":"2026-10-22T14:00:00Z","v":47988,"vw":5.112146},{"c":5.115,"h":5.12,"l":5.105,"n":234,"o":5.115,"t":"2026-10-22T14:05:00Z","v":32066,"vw":5.111276},{"c":5.125,"h":5.15,"l":5.115,"n":228,"o":5.115,"t":"2026-10-22T14:10:00Z","v":39618,"vw":5.127344},{"c":5.12,"h":5.13,"l":5.11,"n":332,"o":5.125,"t":"2026-10-22T14:15:00Z","v":38839,"vw":5.120637},{"c":5.12,"h":5.12,"l":5.1,"n":216,"o":5.105,"t":"2026-10-22T14:20:00Z","v":32139,"vw":5.109068},{"c":5.085,"h":5.12,"l":5.08,"n":505,"o":5.12,"t":"2026-10-22T14:25:00Z","v":80432,"vw":5.09413},{"c":5.09,"h":5.1,"l":5.08,"n":485,"o":5.085,"t":"2026-10-22T14:30:00Z","v":80469,"vw":5.089069},{"c":5.09,"h":5.09,"l":5.07,"n":432,"o":5.085,"t":"2026-10-22T14:35:00Z","v":63182,"vw":5.080941},{"c":5.105,"h":5.11,"l":5.0885,"n":251,"o":5.09,"t":"2026-10-22T14:40:00Z","v":26859,"vw":5.097893},{"c":5.11,"h":5.11,"l":5.1009,"n":217,"o":5.105,"t":"2026-10-22T14:45:00Z","v":24806,"vw":5.107135}],"history":[{"c":7.61,"h":7.91,"l":7.55,"n":17972,"o":7.69,"t":"2024-10-21T04:00:00Z","v":2690370,"vw":7.646208},{"c":7.62,"h":7.7,"l":7.41,"n":16536,"o":7.61,"t":"2024-10-22T04:00:00Z","v":2193743,"vw":7.575232},{"c":7.49,"h":7.6,"l":7.37,"n":17685,"o":7.59,"t":"2024-10-23T04:00:00Z","v":2706669,"vw":7.468713},{"c":7.62,"h":7.8,"l":7.37,"n":37693,"o":7.66,"t":"2024-10-24T04:00:00Z","v":6353563,"vw":7.531387},{"c":6.88,"h":7.19,"l":6.29,"n":49546,"o":6.44,"t":"2024-10-25T04:00:00Z","v":9195282,"vw":6.838378},{"c":7.24,"h":7.26,"l":6.825,"n":21604,"o":6.97,"t":"2024-10-28T04:00:00Z","v":2792513,"vw":7.159451},{"c":7.1,"h":7.33,"l":7.03,"n":24566,"o":7.25,"t":"2024-10-29T04:00:00Z","v":2878263,"vw":7.12528},{"c":7.05,"h":7.14,"l":6.955,"n":14934,"o":7.09,"t":"2024-10-30T04:00:00Z","v":1816731,"vw":7.052657},{"c":6.95,"h":7.23,"l":6.93,"n":14264,"o":7.05,"t":"2024-10-31T04:00:00Z","v":2208098,"vw":6.99812},{"c":6.95,"h":7.105,"l":6.81,"n":18484,"o":7.07,"t":"2024-11-01T04:00:00Z","v":3415908,"vw":6.91854},{"c":6.98,"h":7.215,"l":6.84,"n":16579,"o":6.88,"t":"2024-11-04T05:00:00Z","v":2088480,"vw":7.018605},{"c":7.19,"h":7.21,"l":6.75,"n":13725,"o":6.93,"t":"2024-11-05T05:00:00Z","v":2104019,"vw":7.0586},{"c":7.31,"h":7.55,"l":7.24,"n":18561,"o":7.35,"t":"2024-11-06T05:00:00Z","v":2189356,"vw":7.340015},{"c":7.36,"h":7.41,"l":7.16,"n":18934,"o":7.31,"t":"2024-11-07T05:00:00Z","v":2663739,"vw":7.334997},{"c":7.44,"h":7.55,"l":7.24,"n":16569,"o":7.26,"t":"2024-11-08T05:00:00Z","v":2326898,"vw":7.429316},{"c":7.46,"h":7.64,"l":7.44,"n":24098,"o":7.53,"t":"2024-11-11T05:00:00Z","v":3941332,"vw":7.518309},{"c":7.33,"h":7.55,"l":7.245,"n":20008,"o":7.37,"t":"2024-11-12T05:00:00Z","v":2503714,"vw":7.360417},{"c":7.33,"h":7.5,"l":7.27,"n":17935,"o":7.36,"t":"2024-11-13T05:00:00Z","v":3165918,"vw":7.382109},{"c":7.08,"h":7.39,"l":7.08,"n":14325,"o":7.38,"t":"2024-11-14T05:00:00Z","v":1823098,"vw":7.151964},{"c":6.93,"h":7.18,"l":6.895,"n":11679,"o":7.16,"t":"2024-11-15T05:00:00Z","v":1823477,"vw":6.961951},{"c":6.87,"h":7.0153,"l":6.77,"n":15113,"o":6.97,"t":"2024-11-18T05:00:00Z","v":1689525,"vw":6.855126},{"c":6.84,"h":6.95,"l":6.77,"n":11863,"o":6.8,"t":"2024-11-19T05:00:00Z","v":1462178,"vw":6.851136},{"c":6.96,"h":6.98,"l":6.755,"n":8668,"o":6.76,"t":"2024-11-20T05:00:00Z","v":961869,"vw":6.910147},{"c":6.98,"h":7.03,"l":6.87,"n":13071,"o":7,"t":"2024-11-21T05:00:00Z","v":2314652,"vw":6.965244},{"c":7.11,"h":7.375,"l":7.03,"n":24517,"o":7.03,"t":"2024-11-22T05:00:00Z","v":6789720,"vw":7.188927},{"c":7.9,"h":7.92,"l":7.17,"n":43994,"o":7.24,"t":"2024-11-25T05:00:00Z","v":12947811,"vw":7.416381},{"c":7.77,"h":7.99,"l":7.5,"n":17535,"o":7.88,"t":"2024-11-26T05:00:00Z","v":3442599,"vw":7.717638},{"c":8.2,"h":8.4,"l":7.805,"n":15126,"o":7.86,"t":"2024-11-27T05:00:00Z","v":2645049,"vw":8.141033},{"c":7.95,"h":8.2903,"l":7.8796,"n":8098,"o":8.23,"t":"2024-11-29T05:00:00Z","v":1542119,"vw":7.989121},{"c":8.28,"h":8.375,"l":7.9,"n":18386,"o":7.95,"t":"2024-12-02T05:00:00Z","v":2939179,"vw":8.253527},{"c":8.3,"h":8.325,"l":8.11,"n":13162,"o":8.25,"t":"2024-12-03T05:00:00Z","v":1844644,"vw":8.247822},{"c":8.38,"h":8.717,"l":8.33,"n":14017,"o":8.34,"t":"2024-12-04T05:00:00Z","v":2278143,"vw":8.459735},{"c":8.37,"h":8.44,"l":8,"n":11265,"o":8.32,"t":"2024-12-05T05:00:00Z","v":1384339,"vw":8.327484},{"c":8.25,"h":8.55,"l":8.165,"n":13461,"o":8.46,"t":"2024-12-06T05:00:00Z","v":1400734,"vw":8.289108},{"c":8.56,"h":8.72,"l":8.17,"n":27023,"o":8.33,"t":"2024-12-09T05:00:00Z","v":4305016,"vw":8.550249},{"c":8.5,"h":8.74,"l":8.27,"n":23095,"o":8.5,"t":"2024-12-10T05:00:00Z","v":3983542,"vw":8.57383},{"c":8.45,"h":8.645,"l":8.22,"n":15155,"o":8.59,"t":"2024-12-11T05:00:00Z","v":1900872,"vw":8.449402},{"c":8.26,"h":8.51,"l":8.16,"n":14103,"o":8.46,"t":"2024-12-12T05:00:00Z","v":1723473,"vw":8.275166},{"c":8.26,"h":8.28,"l":7.795,"n":20772,"o":8.22,"t":"2024-12-13T05:00:00Z","v":3169085,"vw":8.135543},{"c":8.72,"h":8.72,"l":8.13,"n":15797,"o":8.2,"t":"2024-12-16T05:00:00Z","v":2362007,"vw":8.556371},{"c":8.85,"h":8.915,"l":8.58,"n":15453,"o":8.69,"t":"2024-12-17T05:00:00Z","v":2659202,"vw":8.809916},{"c":8.49,"h":9.035,"l":8.455,"n":26020,"o":8.94,"t":"2024-12-18T05:00:00Z","v":4291468,"vw":8.760566},{"c":8.4,"h":8.65,"l":8.3008,"n":11894,"o":8.61,"t":"2024-12-19T05:00:00Z","v":1255702,"vw":8.414514},{"c":8.31,"h":8.495,"l":8.17,"n":14472,"o":8.27,"t":"2024-12-20T05:00:00Z","v":2095929,"vw":8.339386},{"c":8.41,"h":8.51,"l":8.07,"n":15703,"o":8.26,"t":"2024-12-23T05:00:00Z","v":2121109,"vw":8.35076},{"c":8.38,"h":8.42,"l":8.26,"n":5870,"o":8.42,"t":"2024-12-24T05:00:00Z","v":757961,"vw":8.337126},{"c":8.49,"h":8.52,"l":8.22,"n":9692,"o":8.31,"t":"2024-12-26T05:00:00Z","v":1158397,"vw":8.441383},{"c":8.39,"h":8.6499,"l":8.25,"n":13891,"o":8.5,"t":"2024-12-27T05:00:00Z","v":1767412,"vw":8.441199},{"c":8.32,"h":8.39,"l":8.08,"n":8895,"o":8.2,"t":"2024-12-30T05:00:00Z","v":2347686,"vw":8.279748},{"c":8.5,"h":8.66,"l":8.2801,"n":10267,"o":8.42,"t":"2024-12-31T05:00:00Z","v":1299817,"vw":8.52028},{"c":8.48,"h":8.725,"l":8.42,"n":10274,"o":8.63,"t":"2025-01-02T05:00:00Z","v":1081032,"vw":8.521738},{"c":8.53,"h":8.56,"l":8.27,"n":7359,"o":8.5,"t":"2025-01-03T05:00:00Z","v":794506,"vw":8.452426},{"c":8.71,"h":8.88,"l":8.54,"n":12252,"o":8.65,"t":"2025-01-06T05:00:00Z","v":1633958,"vw":8.746745},{"c":8.59,"h":8.83,"l":8.44,"n":12311,"o":8.81,"t":"2025-01-07T05:00:00Z","v":1216938,"vw":8.572145},{"c":8.56,"h":8.61,"l":8.37,"n":11567,"o":8.47,"t":"2025-01-08T05:00:00Z","v":801140,"vw":8.530127},{"c":8.32,"h":8.3794,"l":8.08,"n":10545,"o":8.34,"t":"2025-01-10T05:00:00Z","v":1010196,"vw":8.278772},{"c":8.31,"h":8.315,"l":8.09,"n":10205,"o":8.22,"t":"2025-01-13T05:00:00Z","v":979846,"vw":8.227255},{"c":8.47,"h":8.5,"l":8.245,"n":12544,"o":8.4,"t":"2025-01-14T05:00:00Z","v":916722,"vw":8.40107},{"c":8.7,"h":8.74,"l":8.55,"n":11682,"o":8.65,"t":"2025-01-15T05:00:00Z","v":965666,"vw":8.67315},{"c":8.63,"h":8.78,"l":8.505,"n":15760,"o":8.67,"t":"2025-01-16T05:00:00Z","v":1115462,"vw":8.612079},{"c":8.51,"h":8.78,"l":8.49,"n":10949,"o":8.76,"t":"2025-01-17T05:00:00Z","v":985016,"vw":8.566294},{"c":8.45,"h":8.545,"l":8.169,"n":17785,"o":8.51,"t":"2025-01-21T05:00:00Z","v":1480705,"vw":8.425236},{"c":8.28,"h":8.48,"l":8.18,"n":18629,"o":8.44,"t":"2025-01-22T05:00:00Z","v":2086831,"vw":8.26426},{"c":8.56,"h":8.57,"l":8.11,"n":16181,"o":8.18,"t":"2025-01-23T05:00:00Z","v":1585911,"vw":8.393557},{"c":8.65,"h":8.76,"l":8.47,"n":14862,"o":8.56,"t":"2025-01-24T05:00:00Z","v":1401816,"vw":8.653833},{"c":9.69,"h":9.7,"l":8.625,"n":26584,"o":8.7,"t":"2025-01-27T05:00:00Z","v":3724408,"vw":9.471038},{"c":9.56,"h":9.735,"l":9.38,"n":23743,"o":9.72,"t":"2025-01-28T05:00:00Z","v":2431941,"vw":9.579897},{"c":9.58,"h":9.77,"l":9.43,"n":19893,"o":9.57,"t":"2025-01-29T05:00:00Z","v":2084401,"vw":9.622786},{"c":8.46,"h":9.3,"l":8.3,"n":35718,"o":9.03,"t":"2025-01-30T05:00:00Z","v":4492446,"vw":8.496332},{"c":7.71,"h":8.455,"l":7.69,"n":24833,"o":8.43,"t":"2025-01-31T05:00:00Z","v":3461324,"vw":7.902673},{"c":7.81,"h":7.97,"l":7.3439,"n":31227,"o":7.48,"t":"2025-02-03T05:00:00Z","v":4880485,"vw":7.800934},{"c":7.94,"h":7.94,"l":7.605,"n":19289,"o":7.76,"t":"2025-02-04T05:00:00Z","v":2891586,"vw":7.809116},{"c":7.68,"h":7.94,"l":7.62,"n":14624,"o":7.91,"t":"2025-02-05T05:00:00Z","v":1690881,"vw":7.691288},{"c":7.7,"h":7.85,"l":7.625,"n":13386,"o":7.73,"t":"2025-02-06T05:00:00Z","v":1812058,"vw":7.70726},{"c":8.04,"h":8.0799,"l":7.64,"n":19808,"o":7.73,"t":"2025-02-07T05:00:00Z","v":2737226,"vw":7.899279},{"c":8.04,"h":8.37,"l":7.98,"n":18314,"o":8.14,"t":"2025-02-10T05:00:00Z","v":2403742,"vw":8.12014},{"c":7.95,"h":8.06,"l":7.865,"n":10241,"o":7.94,"t":"2025-02-11T05:00:00Z","v":1061446,"vw":7.944792},{"c":7.99,"h":8.02,"l":7.78,"n":10185,"o":7.85,"t":"2025-02-12T05:00:00Z","v":1015154,"vw":7.962041},{"c":8.01,"h":8.115,"l":7.96,"n":9418,"o":8.05,"t":"2025-02-13T05:00:00Z","v":984770,"vw":8.021225},{"c":8.85,"h":9.02,"l":8.18,"n":19879,"o":8.18,"t":"2025-02-14T05:00:00Z","v":2406872,"vw":8.800677},{"c":8.43,"h":8.82,"l":8.265,"n":16879,"o":8.81,"t":"2025-02-18T05:00:00Z","v":1969412,"vw":8.456702},{"c":8.25,"h":8.4,"l":8.21,"n":13526,"o":8.35,"t":"2025-02-19T05:00:00Z","v":1222610,"vw":8.263016},{"c":8.23,"h":8.32,"l":8.1,"n":13843,"o":8.24,"t":"2025-02-20T05:00:00Z","v":1071711,"vw":8.202428},{"c":8.03,"h":8.43,"l":8.03,"n":12674,"o":8.34,"t":"2025-02-21T05:00:00Z","v":1020103,"vw":8.18371},{"c":8.08,"h":8.17,"l":7.36,"n":17685,"o":8.04,"t":"2025-02-24T05:00:00Z","v":1900181,"vw":7.987881},{"c":8.12,"h":8.17,"l":7.87,"n":15808,"o":8.07,"t":"2025-02-25T05:00:00Z","v":1792223,"vw":8.063564},{"c":8.1,"h":8.33,"l":8.07,"n":14384,"o":8.18,"t":"2025-02-26T05:00:00Z","v":1386622,"vw":8.133359},{"c":7.98,"h":8.11,"l":7.895,"n":15217,"o":8.09,"t":"2025-02-27T05:00:00Z","v":2099082,"vw":7.99163},{"c":7.92,"h":7.97,"l":7.665,"n":14945,"o":7.92,"t":"2025-02-28T05:00:00Z","v":1740107,"vw":7.876487},{"c":7.67,"h":8.015,"l":7.63,"n":14053,"o":7.94,"t":"2025-03-03T05:00:00Z","v":1437733,"vw":7.763912},{"c":7.73,"h":7.775,"l":7.435,"n":14127,"o":7.55,"t":"2025-03-04T05:00:00Z","v":1335863,"vw":7.671163},{"c":7.7,"h":7.78,"l":7.64,"n":11313,"o":7.71,"t":"2025-03-05T05:00:00Z","v":1283085,"vw":7.703884},{"c":7.43,"h":7.82,"l":7.425,"n":13134,"o":7.75,"t":"2025-03-06T05:00:00Z","v":1119022,"vw":7.525074},{"c":7.14,"h":7.49,"l":7.09,"n":24225,"o":7.43,"t":"2025-03-07T05:00:00Z","v":3061870,"vw":7.189125},{"c":7,"h":7.12,"l":6.86,"n":19088,"o":7.11,"t":"2025-03-10T04:00:00Z","v":2152716,"vw":7.003108},{"c":7.03,"h":7.15,"l":6.89,"n":21117,"o":6.98,"t":"2025-03-11T04:00:00Z","v":2843980,"vw":7.028243},{"c":7,"h":7.145,"l":6.89,"n":10767,"o":7.07,"t":"2025-03-12T04:00:00Z","v":1588901,"vw":6.995256},{"c":6.78,"h":6.98,"l":6.65,"n":15340,"o":6.96,"t":"2025-03-13T04:00:00Z","v":1627717,"vw":6.785606},{"c":6.97,"h":7,"l":6.73,"n":10603,"o":6.9,"t":"2025-03-14T04:00:00Z","v":1201099,"vw":6.922234},{"c":7.02,"h":7.17,"l":6.95,"n":13388,"o":6.95,"t":"2025-03-17T04:00:00Z","v":1823085,"vw":7.059337},{"c":7.12,"h":7.21,"l":6.95,"n":14082,"o":7.05,"t":"2025-03-18T04:00:00Z","v":1540371,"vw":7.110127},{"c":7.21,"h":7.31,"l":7.1,"n":13329,"o":7.15,"t":"2025-03-19T04:00:00Z","v":1430419,"vw":7.222944},{"c":7.12,"h":7.285,"l":7.11,"n":9679,"o":7.14,"t":"2025-03-20T04:00:00Z","v":854872,"vw":7.183091},{"c":7.13,"h":7.16,"l":7.02,"n":9976,"o":7.04,"t":"2025-03-21T04:00:00Z","v":2306277,"vw":7.113058},{"c":7.41,"h":7.46,"l":7.17,"n":13427,"o":7.22,"t":"2025-03-24T04:00:00Z","v":1494655,"vw":7.393036},{"c":7.29,"h":7.43,"l":7.25,"n":12409,"o":7.4,"t":"2025-03-25T04:00:00Z","v":1695965,"vw":7.309053},{"c":7.27,"h":7.36,"l":7.21,"n":8816,"o":7.32,"t":"2025-03-26T04:00:00Z","v":919256,"vw":7.255471},{"c":6.93,"h":7.04,"l":6.83,"n":9431,"o":6.96,"t":"2025-03-27T04:00:00Z","v":1131342,"vw":6.940919},{"c":6.8,"h":6.99,"l":6.72,"n":8999,"o":6.95,"t":"2025-03-28T04:00:00Z","v":1371795,"vw":6.797878},{"c":6.66,"h":6.75,"l":6.6101,"n":9153,"o":6.69,"t":"2025-03-31T04:00:00Z","v":1312421,"vw":6.671925},{"c":6.76,"h":6.785,"l":6.62,"n":13466,"o":6.68,"t":"2025-04-01T04:00:00Z","v":1286436,"vw":6.727887},{"c":6.75,"h":6.82,"l":6.63,"n":15421,"o":6.66,"t":"2025-04-02T04:00:00Z","v":1702467,"vw":6.738758},{"c":6.34,"h":6.615,"l":6.3,"n":20871,"o":6.59,"t":"2025-04-03T04:00:00Z","v":2765570,"vw":6.402934},{"c":6.26,"h":6.265,"l":5.97,"n":22621,"o":6.15,"t":"2025-04-04T04:00:00Z","v":2326892,"vw":6.160685},{"c":6.2,"h":6.42,"l":5.76,"n":20511,"o":6.02,"t":"2025-04-07T04:00:00Z","v":2517205,"vw":6.126404},{"c":6.17,"h":6.535,"l":6.01,"n":19991,"o":6.32,"t":"2025-04-08T04:00:00Z","v":2615681,"vw":6.206162},{"c":6.97,"h":7.03,"l":6.12,"n":22827,"o":6.12,"t":"2025-04-09T04:00:00Z","v":3270566,"vw":6.779567},{"c":6.61,"h":6.86,"l":6.41,"n":19474,"o":6.74,"t":"2025-04-10T04:00:00Z","v":2030937,"vw":6.582636},{"c":6.79,"h":6.81,"l":6.525,"n":10347,"o":6.62,"t":"2025-04-11T04:00:00Z","v":1305817,"vw":6.716142},{"c":6.85,"h":6.97,"l":6.764,"n":14497,"o":6.97,"t":"2025-04-14T04:00:00Z","v":1946641,"vw":6.846487},{"c":6.97,"h":7.04,"l":6.85,"n":11707,"o":6.86,"t":"2025-04-15T04:00:00Z","v":1250545,"vw":6.973568},{"c":7.02,"h":7.085,"l":6.93,"n":15235,"o":6.93,"t":"2025-04-16T04:00:00Z","v":1790518,"vw":7.013892},{"c":7.31,"h":7.33,"l":7.02,"n":14179,"o":7.02,"t":"2025-04-17T04:00:00Z","v":1518600,"vw":7.243221},{"c":7.14,"h":7.2,"l":6.89,"n":16154,"o":7.2,"t":"2025-04-21T04:00:00Z","v":1858645,"vw":7.040257},{"c":7.36,"h":7.36,"l":7.08,"n":14364,"o":7.21,"t":"2025-04-22T04:00:00Z","v":1774804,"vw":7.267697},{"c":7.6,"h":7.705,"l":7.49,"n":15666,"o":7.62,"t":"2025-04-23T04:00:00Z","v":1598078,"vw":7.609436},{"c":7.7,"h":7.78,"l":7.525,"n":21249,"o":7.61,"t":"2025-04-24T04:00:00Z","v":3474200,"vw":7.679852},{"c":8.75,"h":8.83,"l":7.905,"n":42221,"o":8.42,"t":"2025-04-25T04:00:00Z","v":5768065,"vw":8.567231},{"c":8.34,"h":8.7,"l":8.015,"n":25483,"o":8.68,"t":"2025-04-28T04:00:00Z","v":3508564,"vw":8.255936},{"c":8.43,"h":8.47,"l":8.3,"n":20373,"o":8.3,"t":"2025-04-29T04:00:00Z","v":2596198,"vw":8.404242},{"c":8.42,"h":8.5,"l":8.27,"n":19395,"o":8.4,"t":"2025-04-30T04:00:00Z","v":2368859,"vw":8.423513},{"c":8.41,"h":8.53,"l":8.25,"n":20500,"o":8.48,"t":"2025-05-01T04:00:00Z","v":2592146,"vw":8.393981},{"c":8.51,"h":8.665,"l":8.45,"n":18642,"o":8.53,"t":"2025-05-02T04:00:00Z","v":2023469,"vw":8.534874},{"c":8.6,"h":8.785,"l":8.39,"n":16141,"o":8.44,"t":"2025-05-05T04:00:00Z","v":1783209,"vw":8.661468},{"c":8.68,"h":8.78,"l":8.525,"n":15349,"o":8.56,"t":"2025-05-06T04:00:00Z","v":1545613,"vw":8.690077},{"c":8.77,"h":8.8699,"l":8.6525,"n":13990,"o":8.76,"t":"2025-05-07T04:00:00Z","v":1792018,"vw":8.761219},{"c":8.91,"h":9.0093,"l":8.802,"n":14414,"o":8.85,"t":"2025-05-08T04:00:00Z","v":1723069,"vw":8.933058},{"c":8.96,"h":9.03,"l":8.83,"n":14212,"o":8.9,"t":"2025-05-09T04:00:00Z","v":1511036,"vw":8.927558},{"c":8.95,"h":9.2989,"l":8.875,"n":17939,"o":9.23,"t":"2025-05-12T04:00:00Z","v":2233069,"vw":8.962719},{"c":9.09,"h":9.115,"l":8.92,"n":15174,"o":9,"t":"2025-05-13T04:00:00Z","v":1969292,"vw":9.054061},{"c":8.94,"h":9.15,"l":8.845,"n":17596,"o":9.07,"t":"2025-05-14T04:00:00Z","v":2204030,"vw":8.967128},{"c":8.94,"h":9,"l":8.88,"n":12420,"o":8.92,"t":"2025-05-15T04:00:00Z","v":1534858,"vw":8.935384},{"c":9,"h":9.06,"l":8.8601,"n":14557,"o":8.9,"t":"2025-05-16T04:00:00Z","v":2053805,"vw":9.000065},{"c":8.76,"h":8.95,"l":8.7101,"n":12876,"o":8.86,"t":"2025-05-19T04:00:00Z","v":1499283,"vw":8.795924},{"c":8.69,"h":8.9383,"l":8.55,"n":16028,"o":8.72,"t":"2025-05-20T04:00:00Z","v":1905099,"vw":8.658472},{"c":8.52,"h":8.685,"l":8.48,"n":14343,"o":8.6,"t":"2025-05-21T04:00:00Z","v":1993473,"vw":8.548758},{"c":8.55,"h":8.685,"l":8.435,"n":12594,"o":8.48,"t":"2025-05-22T04:00:00Z","v":1696316,"vw":8.587939},{"c":8.47,"h":8.56,"l":8.42,"n":11093,"o":8.42,"t":"2025-05-23T04:00:00Z","v":1384022,"vw":8.491485},{"c":8.57,"h":8.65,"l":8.42,"n":14350,"o":8.53,"t":"2025-05-27T04:00:00Z","v":2111293,"vw":8.547502},{"c":8.84,"h":8.895,"l":8.495,"n":12920,"o":8.53,"t":"2025-05-28T04:00:00Z","v":1319031,"vw":8.769386},{"c":8.99,"h":9.1399,"l":8.88,"n":14943,"o":8.89,"t":"2025-05-29T04:00:00Z","v":1674224,"vw":9.025301},{"c":8.85,"h":8.98,"l":8.79,"n":10277,"o":8.98,"t":"2025-05-30T04:00:00Z","v":1534028,"vw":8.87148},{"c":9.17,"h":9.2,"l":8.81,"n":15559,"o":8.83,"t":"2025-06-02T04:00:00Z","v":1831717,"vw":9.11322},{"c":9.08,"h":9.16,"l":9.01,"n":13041,"o":9.13,"t":"2025-06-03T04:00:00Z","v":1391260,"vw":9.078941},{"c":9.38,"h":9.52,"l":9.095,"n":18696,"o":9.1,"t":"2025-06-04T04:00:00Z","v":2411653,"vw":9.382546},{"c":8.86,"h":9.19,"l":8.82,"n":15042,"o":9.02,"t":"2025-06-05T04:00:00Z","v":2201850,"vw":8.955383},{"c":8.93,"h":8.98,"l":8.59,"n":17714,"o":8.93,"t":"2025-06-06T04:00:00Z","v":2098581,"vw":8.834086},{"c":8.85,"h":9.045,"l":8.83,"n":12109,"o":8.92,"t":"2025-06-09T04:00:00Z","v":1306074,"vw":8.897725},{"c":8.65,"h":8.86,"l":8.56,"n":11336,"o":8.85,"t":"2025-06-10T04:00:00Z","v":1235863,"vw":8.675654},{"c":8.59,"h":8.77,"l":8.535,"n":14687,"o":8.77,"t":"2025-06-11T04:00:00Z","v":1364569,"vw":8.593297},{"c":8.5,"h":8.6381,"l":8.46,"n":9768,"o":8.53,"t":"2025-06-12T04:00:00Z","v":963923,"vw":8.535557},{"c":8.3,"h":8.46,"l":8.225,"n":12112,"o":8.36,"t":"2025-06-13T04:00:00Z","v":1237167,"vw":8.30461},{"c":8.26,"h":8.395,"l":8.26,"n":11092,"o":8.35,"t":"2025-06-16T04:00:00Z","v":1003921,"vw":8.296114},{"c":8.34,"h":8.35,"l":8.12,"n":11610,"o":8.2,"t":"2025-06-17T04:00:00Z","v":1110665,"vw":8.287952},{"c":8.26,"h":8.4,"l":8.245,"n":9380,"o":8.34,"t":"2025-06-18T04:00:00Z","v":896641,"vw":8.285547},{"c":8.29,"h":8.575,"l":8.23,"n":11588,"o":8.3,"t":"2025-06-20T04:00:00Z","v":1962981,"vw":8.351793},{"c":8.43,"h":8.475,"l":8.215,"n":9864,"o":8.29,"t":"2025-06-23T04:00:00Z","v":1169774,"vw":8.41354},{"c":8.58,"h":8.595,"l":8.31,"n":11030,"o":8.44,"t":"2025-06-24T04:00:00Z","v":1242873,"vw":8.51872},{"c":8.51,"h":8.62,"l":8.38,"n":11023,"o":8.59,"t":"2025-06-25T04:00:00Z","v":876645,"vw":8.497931},{"c":8.63,"h":8.65,"l":8.34,"n":11006,"o":8.55,"t":"2025-06-26T04:00:00Z","v":1041464,"vw":8.576495},{"c":8.75,"h":8.87,"l":8.5,"n":17044,"o":8.63,"t":"2025-06-27T04:00:00Z","v":2526490,"vw":8.734245},{"c":8.76,"h":8.89,"l":8.71,"n":10525,"o":8.77,"t":"2025-06-30T04:00:00Z","v":1361352,"vw":8.763692},{"c":8.73,"h":8.875,"l":8.625,"n":12647,"o":8.73,"t":"2025-07-01T04:00:00Z","v":1435371,"vw":8.749263},{"c":8.45,"h":8.725,"l":8.41,"n":12776,"o":8.72,"t":"2025-07-02T04:00:00Z","v":1348186,"vw":8.501265},{"c":8.57,"h":8.61,"l":8.41,"n":7863,"o":8.41,"t":"2025-07-03T04:00:00Z","v":847579,"vw":8.531286},{"c":8.53,"h":8.575,"l":8.415,"n":12229,"o":8.53,"t":"2025-07-07T04:00:00Z","v":1625462,"vw":8.507726},{"c":8.61,"h":8.62,"l":8.48,"n":13810,"o":8.55,"t":"2025-07-08T04:00:00Z","v":1640197,"vw":8.576219},{"c":8.83,"h":8.94,"l":8.475,"n":16966,"o":8.61,"t":"2025-07-09T04:00:00Z","v":3670320,"vw":8.741813},{"c":8.35,"h":8.81,"l":8.33,"n":18486,"o":8.81,"t":"2025-07-10T04:00:00Z","v":2636952,"vw":8.473998},{"c":8.09,"h":8.32,"l":8.025,"n":11841,"o":8.27,"t":"2025-07-11T04:00:00Z","v":1828074,"vw":8.12304},{"c":8.33,"h":8.34,"l":7.98,"n":15188,"o":8.03,"t":"2025-07-14T04:00:00Z","v":1583242,"vw":8.236365},{"c":8.43,"h":8.7,"l":8.375,"n":17853,"o":8.44,"t":"2025-07-15T04:00:00Z","v":1849908,"vw":8.499203},{"c":8.63,"h":8.77,"l":8.4609,"n":14692,"o":8.5,"t":"2025-07-16T04:00:00Z","v":1891054,"vw":8.631893},{"c":8.64,"h":8.765,"l":8.5213,"n":11191,"o":8.56,"t":"2025-07-17T04:00:00Z","v":1551687,"vw":8.670579},{"c":8.74,"h":8.74,"l":8.47,"n":10735,"o":8.63,"t":"2025-07-18T04:00:00Z","v":1949625,"vw":8.670499},{"c":8.93,"h":8.98,"l":8.76,"n":14537,"o":8.77,"t":"2025-07-21T04:00:00Z","v":2113858,"vw":8.878826},{"c":8.92,"h":9.025,"l":8.845,"n":17273,"o":8.96,"t":"2025-07-22T04:00:00Z","v":2841963,"vw":8.924351},{"c":8.96,"h":9,"l":8.71,"n":15606,"o":8.92,"t":"2025-07-23T04:00:00Z","v":2026993,"vw":8.890571},{"c":9.08,"h":9.2,"l":8.85,"n":32724,"o":8.92,"t":"2025-07-24T04:00:00Z","v":5015723,"vw":9.060317},{"c":12.37,"h":12.49,"l":11,"n":139158,"o":11.55,"t":"2025-07-25T04:00:00Z","v":26712544,"vw":12.137988},{"c":12.51,"h":13.56,"l":12.22,"n":95917,"o":12.65,"t":"2025-07-28T04:00:00Z","v":16002708,"vw":12.622829},{"c":12.01,"h":12.51,"l":11.94,"n":45149,"o":12.5,"t":"2025-07-29T04:00:00Z","v":5145742,"vw":12.112736},{"c":11.96,"h":12.24,"l":11.78,"n":32845,"o":11.99,"t":"2025-07-30T04:00:00Z","v":4673577,"vw":11.999022},{"c":12.64,"h":12.905,"l":11.975,"n":42823,"o":12.07,"t":"2025-07-31T04:00:00Z","v":5612551,"vw":12.641611},{"c":12.17,"h":12.565,"l":12.04,"n":33978,"o":12.315,"t":"2025-08-01T04:00:00Z","v":4471683,"vw":12.216778},{"c":12.37,"h":12.5606,"l":12.24,"n":21333,"o":12.34,"t":"2025-08-04T04:00:00Z","v":2695057,"vw":12.383726},{"c":12.18,"h":12.76,"l":11.982,"n":28663,"o":12.49,"t":"2025-08-05T04:00:00Z","v":4453657,"vw":12.228334},{"c":12.7,"h":12.93,"l":12.22,"n":26904,"o":12.32,"t":"2025-08-06T04:00:00Z","v":3373849,"vw":12.774226},{"c":12.09,"h":12.8,"l":11.83,"n":26650,"o":12.7,"t":"2025-08-07T04:00:00Z","v":3658170,"vw":12.116888},{"c":12.13,"h":12.345,"l":12.07,"n":17367,"o":12.3,"t":"2025-08-08T04:00:00Z","v":2483358,"vw":12.186739},{"c":11.65,"h":12.22,"l":11.59,"n":24739,"o":12.17,"t":"2025-08-11T04:00:00Z","v":2740949,"vw":11.77944},{"c":11.77,"h":11.84,"l":11.6001,"n":26451,"o":11.66,"t":"2025-08-12T04:00:00Z","v":3455190,"vw":11.749157},{"c":12.2,"h":12.2,"l":11.77,"n":24925,"o":11.82,"t":"2025-08-13T04:00:00Z","v":3382946,"vw":12.095847},{"c":11.89,"h":12.13,"l":11.8008,"n":15961,"o":12.1,"t":"2025-08-14T04:00:00Z","v":1638554,"vw":11.919654},{"c":11.91,"h":12.17,"l":11.81,"n":19419,"o":11.94,"t":"2025-08-15T04:00:00Z","v":2658094,"vw":11.945724},{"c":11.92,"h":12.065,"l":11.7501,"n":18616,"o":11.87,"t":"2025-08-18T04:00:00Z","v":2122702,"vw":11.91854},{"c":11.48,"h":11.94,"l":11.47,"n":18933,"o":11.92,"t":"2025-08-19T04:00:00Z","v":2282074,"vw":11.595897},{"c":11.36,"h":11.4691,"l":11.29,"n":22896,"o":11.39,"t":"2025-08-20T04:00:00Z","v":2207454,"vw":11.353918},{"c":11.28,"h":11.36,"l":11.155,"n":21232,"o":11.32,"t":"2025-08-21T04:00:00Z","v":2471996,"vw":11.267389},{"c":11.38,"h":11.515,"l":11.18,"n":25636,"o":11.27,"t":"2025-08-22T04:00:00Z","v":3007961,"vw":11.365438},{"c":11.14,"h":11.38,"l":11.13,"n":15937,"o":11.36,"t":"2025-08-25T04:00:00Z","v":1620876,"vw":11.223524},{"c":11.12,"h":11.37,"l":11.07,"n":23613,"o":11.15,"t":"2025-08-26T04:00:00Z","v":2115575,"vw":11.160069},{"c":11.3,"h":11.365,"l":11.1,"n":20040,"o":11.12,"t":"2025-08-27T04:00:00Z","v":2239235,"vw":11.277193},{"c":11.61,"h":11.79,"l":11.25,"n":22085,"o":11.29,"t":"2025-08-28T04:00:00Z","v":2573908,"vw":11.622171},{"c":11.5,"h":11.55,"l":11.31,"n":17080,"o":11.51,"t":"2025-08-29T04:00:00Z","v":2226647,"vw":11.448014},{"c":11.05,"h":11.4999,"l":10.77,"n":22248,"o":11.17,"t":"2025-09-02T04:00:00Z","v":3062672,"vw":11.042195},{"c":11.16,"h":11.25,"l":10.9501,"n":17148,"o":11.09,"t":"2025-09-03T04:00:00Z","v":1763444,"vw":11.149657},{"c":11.22,"h":11.235,"l":10.98,"n":15258,"o":11.15,"t":"2025-09-04T04:00:00Z","v":1311265,"vw":11.124152},{"c":11.26,"h":11.41,"l":11.035,"n":18125,"o":11.22,"t":"2025-09-05T04:00:00Z","v":1783605,"vw":11.180578},{"c":11.6,"h":11.63,"l":11.25,"n":19700,"o":11.29,"t":"2025-09-08T04:00:00Z","v":1894296,"vw":11.499002},{"c":11.95,"h":12.165,"l":11.41,"n":27547,"o":11.65,"t":"2025-09-09T04:00:00Z","v":3916434,"vw":11.928371},{"c":10.49,"h":11.86,"l":10.48,"n":30574,"o":11.86,"t":"2025-09-10T04:00:00Z","v":3659140,"vw":10.841283},{"c":10.86,"h":10.88,"l":10.3507,"n":21132,"o":10.58,"t":"2025-09-11T04:00:00Z","v":2546425,"vw":10.719053},{"c":10.97,"h":10.985,"l":10.76,"n":17842,"o":10.83,"t":"2025-09-12T04:00:00Z","v":2302158,"vw":10.907449},{"c":10.9,"h":11.24,"l":10.85,"n":20643,"o":11.14,"t":"2025-09-15T04:00:00Z","v":2365516,"vw":11.026292},{"c":11.06,"h":11.27,"l":10.8,"n":22274,"o":10.98,"t":"2025-09-16T04:00:00Z","v":2502162,"vw":11.064185},{"c":11.32,"h":11.58,"l":11.11,"n":17454,"o":11.11,"t":"2025-09-17T04:00:00Z","v":1690028,"vw":11.344851},{"c":11.59,"h":11.62,"l":11.31,"n":17526,"o":11.31,"t":"2025-09-18T04:00:00Z","v":1772488,"vw":11.525226},{"c":11.65,"h":11.73,"l":11.5,"n":16589,"o":11.65,"t":"2025-09-19T04:00:00Z","v":3740626,"vw":11.635098},{"c":11.9,"h":12.01,"l":11.49,"n":23369,"o":11.58,"t":"2025-09-22T04:00:00Z","v":3164513,"vw":11.89406},{"c":11.77,"h":12.09,"l":11.761,"n":20978,"o":11.86,"t":"2025-09-23T04:00:00Z","v":2292544,"vw":11.857065},{"c":11.8,"h":11.955,"l":11.695,"n":26316,"o":11.84,"t":"2025-09-24T04:00:00Z","v":2360334,"vw":11.834294},{"c":11.62,"h":11.85,"l":11.43,"n":14522,"o":11.74,"t":"2025-09-25T04:00:00Z","v":1346531,"vw":11.608314},{"c":11.72,"h":11.8,"l":11.62,"n":14409,"o":11.66,"t":"2025-09-26T04:00:00Z","v":1310006,"vw":11.72597},{"c":12.07,"h":12.32,"l":11.8,"n":21231,"o":11.8,"t":"2025-09-29T04:00:00Z","v":2188325,"vw":12.059656},{"c":11.71,"h":12.2,"l":11.535,"n":20360,"o":12.09,"t":"2025-09-30T04:00:00Z","v":2002871,"vw":11.724728},{"c":11.19,"h":11.6444,"l":11.105,"n":20320,"o":11.56,"t":"2025-10-01T04:00:00Z","v":2218194,"vw":11.218077},{"c":11.21,"h":11.28,"l":11.105,"n":17324,"o":11.25,"t":"2025-10-02T04:00:00Z","v":1550625,"vw":11.17065},{"c":10.25,"h":11.135,"l":10.23,"n":37547,"o":11.07,"t":"2025-10-03T04:00:00Z","v":4088726,"vw":10.46659},{"c":10.29,"h":11.1104,"l":10.155,"n":63430,"o":10.38,"t":"2025-10-06T04:00:00Z","v":9314480,"vw":10.567458},{"c":9.89,"h":10.33,"l":9.785,"n":29446,"o":10.23,"t":"2025-10-07T04:00:00Z","v":3743719,"vw":9.914083},{"c":10.12,"h":10.14,"l":9.8303,"n":16994,"o":9.98,"t":"2025-10-08T04:00:00Z","v":2008421,"vw":10.041699},{"c":10.19,"h":10.31,"l":9.99,"n":19281,"o":10.05,"t":"2025-10-09T04:00:00Z","v":1816307,"vw":10.185502},{"c":9.96,"h":10.23,"l":9.95,"n":21222,"o":10.17,"t":"2025-10-10T04:00:00Z","v":2467893,"vw":10.036941},{"c":10.1,"h":10.185,"l":9.965,"n":14960,"o":10.05,"t":"2025-10-13T04:00:00Z","v":1812385,"vw":10.08728},{"c":10.21,"h":10.3,"l":9.9,"n":17226,"o":9.96,"t":"2025-10-14T04:00:00Z","v":2080202,"vw":10.185001},{"c":10.25,"h":10.5,"l":10.19,"n":22026,"o":10.24,"t":"2025-10-15T04:00:00Z","v":2474263,"vw":10.296112},{"c":10.09,"h":10.42,"l":10.09,"n":19291,"o":10.27,"t":"2025-10-16T04:00:00Z","v":2522852,"vw":10.174742},{"c":10.03,"h":10.15,"l":9.91,"n":18667,"o":9.98,"t":"2025-10-17T04:00:00Z","v":1910002,"vw":10.021504},{"c":10.62,"h":10.68,"l":10.01,"n":21600,"o":10.09,"t":"2025-10-20T04:00:00Z","v":2285904,"vw":10.541},{"c":10.73,"h":10.76,"l":10.495,"n":22313,"o":10.6,"t":"2025-10-21T04:00:00Z","v":2408406,"vw":10.651594},{"c":10.45,"h":10.77,"l":10.44,"n":23535,"o":10.69,"t":"2025-10-22T04:00:00Z","v":2490005,"vw":10.542947},{"c":10.56,"h":10.72,"l":10.41,"n":31901,"o":10.43,"t":"2025-10-23T04:00:00Z","v":4597211,"vw":10.604101},{"c":9.2,"h":9.88,"l":9,"n":67612,"o":9.22,"t":"2025-10-24T04:00:00Z","v":9332118,"vw":9.312493},{"c":9.16,"h":9.38,"l":9.075,"n":30128,"o":9.3,"t":"2025-10-27T04:00:00Z","v":3035812,"vw":9.176402},{"c":9.09,"h":9.24,"l":8.915,"n":29609,"o":9.15,"t":"2025-10-28T04:00:00Z","v":4469577,"vw":9.054964},{"c":8.45,"h":9,"l":8.36,"n":30616,"o":9,"t":"2025-10-29T04:00:00Z","v":3671368,"vw":8.561181},{"c":8.28,"h":8.47,"l":8.26,"n":24419,"o":8.39,"t":"2025-10-30T04:00:00Z","v":3144910,"vw":8.340215},{"c":8.42,"h":8.445,"l":8.27,"n":19708,"o":8.35,"t":"2025-10-31T04:00:00Z","v":2519888,"vw":8.392381},{"c":8.26,"h":8.52,"l":8.25,"n":25662,"o":8.44,"t":"2025-11-03T05:00:00Z","v":2459521,"vw":8.311718},{"c":8.07,"h":8.26,"l":8.05,"n":23669,"o":8.2,"t":"2025-11-04T05:00:00Z","v":3073004,"vw":8.140816},{"c":8.11,"h":8.23,"l":8.055,"n":19819,"o":8.06,"t":"2025-11-05T05:00:00Z","v":2448243,"vw":8.126808},{"c":7.99,"h":8.11,"l":7.92,"n":20978,"o":8.05,"t":"2025-11-06T05:00:00Z","v":2726302,"vw":8.016716},{"c":8.25,"h":8.25,"l":7.92,"n":18112,"o":7.94,"t":"2025-11-07T05:00:00Z","v":2305493,"vw":8.169002},{"c":8.34,"h":8.355,"l":8.11,"n":18402,"o":8.25,"t":"2025-11-10T05:00:00Z","v":2423265,"vw":8.294623},{"c":8.42,"h":8.44,"l":8.29,"n":16505,"o":8.35,"t":"2025-11-11T05:00:00Z","v":1652168,"vw":8.38141},{"c":8.51,"h":8.59,"l":8.4201,"n":15909,"o":8.46,"t":"2025-11-12T05:00:00Z","v":2156951,"vw":8.497696},{"c":8.43,"h":8.595,"l":8.305,"n":18876,"o":8.5,"t":"2025-11-13T05:00:00Z","v":2299174,"vw":8.437846},{"c":8.48,"h":8.575,"l":8.29,"n":21640,"o":8.33,"t":"2025-11-14T05:00:00Z","v":2344718,"vw":8.454132},{"c":8.12,"h":8.48,"l":8.115,"n":24086,"o":8.48,"t":"2025-11-17T05:00:00Z","v":2996364,"vw":8.266706},{"c":8.19,"h":8.395,"l":8.05,"n":32283,"o":8.09,"t":"2025-11-18T05:00:00Z","v":4162275,"vw":8.195874},{"c":8.1,"h":8.28,"l":8.08,"n":19163,"o":8.2,"t":"2025-11-19T05:00:00Z","v":2640203,"vw":8.159698},{"c":7.9,"h":8.24,"l":7.86,"n":20000,"o":8.15,"t":"2025-11-20T05:00:00Z","v":2764884,"vw":7.959789},{"c":8.11,"h":8.2465,"l":7.88,"n":20704,"o":7.95,"t":"2025-11-21T05:00:00Z","v":2458164,"vw":8.124925},{"c":7.83,"h":8.16,"l":7.7716,"n":24113,"o":8.13,"t":"2025-11-24T05:00:00Z","v":4731537,"vw":7.884476},{"c":7.9,"h":7.95,"l":7.82,"n":16513,"o":7.9,"t":"2025-11-25T05:00:00Z","v":2971054,"vw":7.902175},{"c":7.94,"h":7.9999,"l":7.85,"n":13892,"o":7.92,"t":"2025-11-26T05:00:00Z","v":1767880,"vw":7.946659},{"c":7.95,"h":7.98,"l":7.9,"n":9448,"o":7.93,"t":"2025-11-28T05:00:00Z","v":1246518,"vw":7.942425},{"c":8.09,"h":8.155,"l":7.83,"n":13776,"o":7.88,"t":"2025-12-01T05:00:00Z","v":2005227,"vw":8.065022},{"c":8.2,"h":8.31,"l":8.09,"n":18114,"o":8.13,"t":"2025-12-02T05:00:00Z","v":2443230,"vw":8.224028},{"c":8.36,"h":8.385,"l":8.12,"n":17327,"o":8.2,"t":"2025-12-03T05:00:00Z","v":1888753,"vw":8.32544},{"c":8.37,"h":8.475,"l":8.255,"n":17612,"o":8.34,"t":"2025-12-04T05:00:00Z","v":1961202,"vw":8.380864},{"c":8.44,"h":8.4786,"l":8.32,"n":13272,"o":8.35,"t":"2025-12-05T05:00:00Z","v":1705070,"vw":8.426584},{"c":8.25,"h":8.5985,"l":8.225,"n":27004,"o":8.46,"t":"2025-12-08T05:00:00Z","v":3598393,"vw":8.35694},{"c":8.22,"h":8.34,"l":8.1436,"n":20827,"o":8.21,"t":"2025-12-09T05:00:00Z","v":2318592,"vw":8.268905},{"c":8.16,"h":8.315,"l":8.16,"n":16863,"o":8.22,"t":"2025-12-10T05:00:00Z","v":2128454,"vw":8.225677},{"c":8.21,"h":8.295,"l":8.16,"n":17432,"o":8.17,"t":"2025-12-11T05:00:00Z","v":2369251,"vw":8.217922},{"c":8.08,"h":8.32,"l":8.07,"n":16635,"o":8.25,"t":"2025-12-12T05:00:00Z","v":1611803,"vw":8.162745},{"c":7.85,"h":8.18,"l":7.825,"n":15738,"o":8.17,"t":"2025-12-15T05:00:00Z","v":2524829,"vw":7.908089},{"c":7.94,"h":8.03,"l":7.86,"n":17109,"o":7.88,"t":"2025-12-16T05:00:00Z","v":2394596,"vw":7.94458},{"c":7.84,"h":8.89,"l":7.705,"n":102397,"o":8.84,"t":"2025-12-17T05:00:00Z","v":15587765,"vw":8.143618},{"c":8.13,"h":8.24,"l":7.48,"n":89884,"o":7.9,"t":"2025-12-18T05:00:00Z","v":15257110,"vw":8.023206},{"c":7.57,"h":8.15,"l":7.46,"n":45058,"o":8.08,"t":"2025-12-19T05:00:00Z","v":8658865,"vw":7.604796},{"c":7.6,"h":7.875,"l":7.56,"n":39086,"o":7.58,"t":"2025-12-22T05:00:00Z","v":5529851,"vw":7.698767},{"c":7.37,"h":7.55,"l":7.355,"n":20695,"o":7.54,"t":"2025-12-23T05:00:00Z","v":2927519,"vw":7.404926},{"c":7.48,"h":7.495,"l":7.325,"n":12250,"o":7.41,"t":"2025-12-24T05:00:00Z","v":1631906,"vw":7.442065},{"c":7.43,"h":7.55,"l":7.4,"n":16738,"o":7.46,"t":"2025-12-26T05:00:00Z","v":3316540,"vw":7.449722},{"c":7.44,"h":7.58,"l":7.37,"n":17861,"o":7.46,"t":"2025-12-29T05:00:00Z","v":2275129,"vw":7.439467},{"c":7.33,"h":7.43,"l":7.31,"n":22350,"o":7.42,"t":"2025-12-30T05:00:00Z","v":2790396,"vw":7.361662},{"c":7.36,"h":7.44,"l":7.3,"n":15650,"o":7.3,"t":"2025-12-31T05:00:00Z","v":2219063,"vw":7.38224},{"c":7.08,"h":7.41,"l":7.06,"n":19538,"o":7.36,"t":"2026-01-02T05:00:00Z","v":3044828,"vw":7.18371},{"c":7.08,"h":7.2,"l":6.965,"n":19758,"o":7.09,"t":"2026-01-05T05:00:00Z","v":2877812,"vw":7.092907},{"c":7.27,"h":7.28,"l":6.99,"n":21989,"o":7.1,"t":"2026-01-06T05:00:00Z","v":3251296,"vw":7.190319},{"c":7.39,"h":7.6,"l":7.25,"n":21176,"o":7.3,"t":"2026-01-07T05:00:00Z","v":2742594,"vw":7.417893},{"c":7.32,"h":7.44,"l":7.2007,"n":19441,"o":7.35,"t":"2026-01-08T05:00:00Z","v":3260686,"vw":7.31663},{"c":7.29,"h":7.38,"l":7.145,"n":18119,"o":7.32,"t":"2026-01-09T05:00:00Z","v":3107150,"vw":7.242429},{"c":7.33,"h":7.49,"l":7.175,"n":19279,"o":7.27,"t":"2026-01-12T05:00:00Z","v":2689688,"vw":7.351194},{"c":6.55,"h":7.31,"l":6.54,"n":27369,"o":7.31,"t":"2026-01-13T05:00:00Z","v":5055459,"vw":6.758384},{"c":6.61,"h":6.69,"l":6.4114,"n":22337,"o":6.55,"t":"2026-01-14T05:00:00Z","v":3831032,"vw":6.564176},{"c":6.48,"h":6.71,"l":6.425,"n":26805,"o":6.6,"t":"2026-01-15T05:00:00Z","v":4450719,"vw":6.527846},{"c":6.29,"h":6.5,"l":6.28,"n":25363,"o":6.5,"t":"2026-01-16T05:00:00Z","v":4472378,"vw":6.329267},{"c":6.35,"h":6.36,"l":6.17,"n":25505,"o":6.22,"t":"2026-01-20T05:00:00Z","v":4447491,"vw":6.304386},{"c":6.35,"h":6.42,"l":6.235,"n":19682,"o":6.35,"t":"2026-01-21T05:00:00Z","v":3098259,"vw":6.336428},{"c":6.48,"h":6.5193,"l":6.38,"n":20747,"o":6.43,"t":"2026-01-22T05:00:00Z","v":3373531,"vw":6.46002},{"c":6.5,"h":6.665,"l":6.42,"n":22111,"o":6.45,"t":"2026-01-23T05:00:00Z","v":3059973,"vw":6.544628},{"c":6.34,"h":6.495,"l":6.32,"n":22474,"o":6.48,"t":"2026-01-26T05:00:00Z","v":3707923,"vw":6.374483},{"c":6.18,"h":6.34,"l":6.14,"n":31728,"o":6.32,"t":"2026-01-27T05:00:00Z","v":6107481,"vw":6.201717},{"c":6.18,"h":6.37,"l":6.13,"n":28820,"o":6.3,"t":"2026-01-28T05:00:00Z","v":5156701,"vw":6.240675},{"c":6.13,"h":6.175,"l":5.975,"n":31947,"o":6.15,"t":"2026-01-29T05:00:00Z","v":5320403,"vw":6.075561},{"c":6.06,"h":6.17,"l":6.02,"n":26911,"o":6.11,"t":"2026-01-30T05:00:00Z","v":3210632,"vw":6.068293},{"c":6.26,"h":6.35,"l":6.01,"n":26461,"o":6.07,"t":"2026-02-02T05:00:00Z","v":4827153,"vw":6.251691},{"c":5.86,"h":6.23,"l":5.765,"n":40940,"o":6.15,"t":"2026-02-03T05:00:00Z","v":8114864,"vw":5.886185},{"c":6.07,"h":6.125,"l":5.725,"n":34598,"o":5.87,"t":"2026-02-04T05:00:00Z","v":7178710,"vw":5.993848},{"c":5.98,"h":6.14,"l":5.895,"n":49042,"o":6.07,"t":"2026-02-05T05:00:00Z","v":10264211,"vw":5.967373},{"c":5.91,"h":6.38,"l":5.7201,"n":62867,"o":6.13,"t":"2026-02-06T05:00:00Z","v":12652439,"vw":5.975035},{"c":5.95,"h":5.98,"l":5.47,"n":40383,"o":5.91,"t":"2026-02-09T05:00:00Z","v":7899480,"vw":5.811463},{"c":5.9,"h":6.13,"l":5.835,"n":25422,"o":5.99,"t":"2026-02-10T05:00:00Z","v":5013605,"vw":5.967048},{"c":5.74,"h":6.01,"l":5.66,"n":32364,"o":5.88,"t":"2026-02-11T05:00:00Z","v":5606758,"vw":5.791506},{"c":5.79,"h":5.91,"l":5.59,"n":33343,"o":5.79,"t":"2026-02-12T05:00:00Z","v":6890558,"vw":5.722035},{"c":5.92,"h":5.96,"l":5.66,"n":36125,"o":5.84,"t":"2026-02-13T05:00:00Z","v":9144781,"vw":5.865663},{"c":6.13,"h":6.22,"l":5.78,"n":37032,"o":5.89,"t":"2026-02-17T05:00:00Z","v":7398847,"vw":6.055285},{"c":5.93,"h":6.045,"l":5.87,"n":29865,"o":6.04,"t":"2026-02-18T05:00:00Z","v":7060908,"vw":5.950487},{"c":6.08,"h":6.11,"l":5.82,"n":26658,"o":5.91,"t":"2026-02-19T05:00:00Z","v":5605779,"vw":5.997081},{"c":6.03,"h":6.145,"l":5.94,"n":20555,"o":6.08,"t":"2026-02-20T05:00:00Z","v":3091017,"vw":6.015027},{"c":6.01,"h":6.08,"l":5.805,"n":30643,"o":5.96,"t":"2026-02-23T05:00:00Z","v":6919888,"vw":5.943142},{"c":6.3,"h":6.33,"l":5.95,"n":33451,"o":6,"t":"2026-02-24T05:00:00Z","v":6891307,"vw":6.217394},{"c":6.58,"h":6.58,"l":6.25,"n":27305,"o":6.28,"t":"2026-02-25T05:00:00Z","v":4992600,"vw":6.480667},{"c":6.68,"h":6.895,"l":6.575,"n":35944,"o":6.58,"t":"2026-02-26T05:00:00Z","v":7640823,"vw":6.726049},{"c":6.41,"h":6.67,"l":6.29,"n":27230,"o":6.54,"t":"2026-02-27T05:00:00Z","v":5854998,"vw":6.457172},{"c":6.4,"h":6.4686,"l":6.22,"n":26424,"o":6.26,"t":"2026-03-02T05:00:00Z","v":6909000,"vw":6.343173},{"c":6.21,"h":6.34,"l":6.14,"n":22752,"o":6.26,"t":"2026-03-03T05:00:00Z","v":6089107,"vw":6.228209},{"c":6.53,"h":6.635,"l":6.18,"n":26771,"o":6.22,"t":"2026-03-04T05:00:00Z","v":6043118,"vw":6.529517},{"c":6.17,"h":6.5899,"l":6.09,"n":26602,"o":6.43,"t":"2026-03-05T05:00:00Z","v":5030257,"vw":6.266084},{"c":6.16,"h":6.25,"l":5.97,"n":22044,"o":6.13,"t":"2026-03-06T05:00:00Z","v":3784325,"vw":6.112549},{"c":6.15,"h":6.195,"l":5.825,"n":22750,"o":6.03,"t":"2026-03-09T04:00:00Z","v":4071574,"vw":6.060301},{"c":6.04,"h":6.11,"l":5.9,"n":24038,"o":6.1,"t":"2026-03-10T04:00:00Z","v":4634921,"vw":6.013103},{"c":6.08,"h":6.12,"l":5.925,"n":17281,"o":6.06,"t":"2026-03-11T04:00:00Z","v":2865082,"vw":6.043848},{"c":5.95,"h":6.11,"l":5.85,"n":18862,"o":5.98,"t":"2026-03-12T04:00:00Z","v":4293737,"vw":5.956284},{"c":6.04,"h":6.165,"l":5.97,"n":20377,"o":6,"t":"2026-03-13T04:00:00Z","v":2619578,"vw":6.050992},{"c":6.06,"h":6.185,"l":5.98,"n":18306,"o":6.07,"t":"2026-03-16T04:00:00Z","v":3090864,"vw":6.091239},{"c":6.07,"h":6.36,"l":6.04,"n":24796,"o":6.1,"t":"2026-03-17T04:00:00Z","v":4930099,"vw":6.146126},{"c":5.86,"h":6.04,"l":5.83,"n":25315,"o":5.96,"t":"2026-03-18T04:00:00Z","v":4046994,"vw":5.895867},{"c":6.04,"h":6.085,"l":5.75,"n":20692,"o":5.81,"t":"2026-03-19T04:00:00Z","v":3669413,"vw":5.951769},{"c":5.84,"h":6.04,"l":5.805,"n":20543,"o":6,"t":"2026-03-20T04:00:00Z","v":4575680,"vw":5.862086},{"c":5.98,"h":6.08,"l":5.84,"n":22455,"o":5.97,"t":"2026-03-23T04:00:00Z","v":4658303,"vw":5.960925},{"c":5.69,"h":5.92,"l":5.67,"n":23841,"o":5.87,"t":"2026-03-24T04:00:00Z","v":3762807,"vw":5.723788},{"c":5.87,"h":5.96,"l":5.77,"n":19955,"o":5.81,"t":"2026-03-25T04:00:00Z","v":3132059,"vw":5.878081},{"c":5.84,"h":6.0184,"l":5.8,"n":17911,"o":5.8,"t":"2026-03-26T04:00:00Z","v":2664222,"vw":5.906911},{"c":5.51,"h":5.79,"l":5.495,"n":20304,"o":5.74,"t":"2026-03-27T04:00:00Z","v":4091551,"vw":5.61326},{"c":5.73,"h":5.805,"l":5.53,"n":21809,"o":5.59,"t":"2026-03-30T04:00:00Z","v":3522845,"vw":5.719945},{"c":5.82,"h":5.95,"l":5.779,"n":15419,"o":5.8,"t":"2026-03-31T04:00:00Z","v":2672291,"vw":5.841171},{"c":5.85,"h":5.94,"l":5.7,"n":16096,"o":5.78,"t":"2026-04-01T04:00:00Z","v":2541970,"vw":5.858699},{"c":5.91,"h":5.93,"l":5.71,"n":14598,"o":5.75,"t":"2026-04-02T04:00:00Z","v":2212531,"vw":5.858992},{"c":6.01,"h":6.06,"l":5.85,"n":14865,"o":5.85,"t":"2026-04-06T04:00:00Z","v":2394611,"vw":6.008388},{"c":6.04,"h":6.11,"l":5.92,"n":18888,"o":6,"t":"2026-04-07T04:00:00Z","v":2636330,"vw":6.031334},{"c":5.53,"h":6.35,"l":5.53,"n":35288,"o":6.3,"t":"2026-04-08T04:00:00Z","v":9583071,"vw":5.813243},{"c":5.6,"h":5.69,"l":5.47,"n":30547,"o":5.61,"t":"2026-04-09T04:00:00Z","v":6992593,"vw":5.582069},{"c":5.36,"h":5.665,"l":5.22,"n":35187,"o":5.61,"t":"2026-04-10T04:00:00Z","v":6177034,"vw":5.347582},{"c":5.75,"h":5.77,"l":5.319,"n":19183,"o":5.34,"t":"2026-04-13T04:00:00Z","v":3914816,"vw":5.642829},{"c":5.94,"h":6.075,"l":5.715,"n":24519,"o":5.745,"t":"2026-04-14T04:00:00Z","v":5907932,"vw":5.929557},{"c":6.15,"h":6.23,"l":5.94,"n":20293,"o":6.03,"t":"2026-04-15T04:00:00Z","v":4145910,"vw":6.142262},{"c":6.43,"h":6.47,"l":6.2,"n":21944,"o":6.2,"t":"2026-04-16T04:00:00Z","v":3779585,"vw":6.377718},{"c":6.36,"h":6.5499,"l":6.3401,"n":23445,"o":6.5,"t":"2026-04-17T04:00:00Z","v":4366119,"vw":6.425223},{"c":6.55,"h":6.55,"l":6.26,"n":21325,"o":6.3,"t":"2026-04-20T04:00:00Z","v":3830913,"vw":6.455481},{"c":6.35,"h":6.675,"l":6.32,"n":22813,"o":6.51,"t":"2026-04-21T04:00:00Z","v":4833906,"vw":6.439679},{"c":6.18,"h":6.4,"l":6,"n":35185,"o":6.36,"t":"2026-04-22T04:00:00Z","v":8022465,"vw":6.168812},{"c":5.97,"h":6.1,"l":5.71,"n":32422,"o":6.07,"t":"2026-04-23T04:00:00Z","v":6986183,"vw":5.887819},{"c":5.28,"h":5.5,"l":5,"n":67196,"o":5.185,"t":"2026-04-24T04:00:00Z","v":15979056,"vw":5.233413},{"c":5.81,"h":5.82,"l":5.3,"n":35733,"o":5.32,"t":"2026-04-27T04:00:00Z","v":8179599,"vw":5.67463},{"c":6.49,"h":6.49,"l":5.7739,"n":59889,"o":5.8,"t":"2026-04-28T04:00:00Z","v":11183339,"vw":6.246034},{"c":6.11,"h":6.42,"l":6,"n":34546,"o":6.42,"t":"2026-04-29T04:00:00Z","v":5864523,"vw":6.144343},{"c":5.95,"h":6.055,"l":5.89,"n":20934,"o":5.99,"t":"2026-04-30T04:00:00Z","v":3421779,"vw":5.962942},{"c":6.15,"h":6.285,"l":6.04,"n":25865,"o":6.07,"t":"2026-05-01T04:00:00Z","v":4702073,"vw":6.171172},{"c":5.83,"h":6.14,"l":5.82,"n":19610,"o":6.09,"t":"2026-05-04T04:00:00Z","v":3279778,"vw":5.914283},{"c":5.93,"h":5.95,"l":5.7757,"n":20164,"o":5.86,"t":"2026-05-05T04:00:00Z","v":3113815,"vw":5.890608},{"c":6.03,"h":6.13,"l":5.88,"n":26989,"o":5.95,"t":"2026-05-06T04:00:00Z","v":4852234,"vw":6.01211},{"c":6.27,"h":6.3099,"l":5.98,"n":28567,"o":6.05,"t":"2026-05-07T04:00:00Z","v":5348662,"vw":6.201117},{"c":5.78,"h":6.18,"l":5.75,"n":35047,"o":6.18,"t":"2026-05-08T04:00:00Z","v":6623757,"vw":5.825267},{"c":5.66,"h":5.836,"l":5.64,"n":26771,"o":5.75,"t":"2026-05-11T04:00:00Z","v":4735208,"vw":5.707593},{"c":5.74,"h":5.775,"l":5.47,"n":43729,"o":5.62,"t":"2026-05-12T04:00:00Z","v":10989872,"vw":5.659625},{"c":5.31,"h":5.73,"l":5.24,"n":40866,"o":5.61,"t":"2026-05-13T04:00:00Z","v":11214613,"vw":5.341443},{"c":5.09,"h":5.38,"l":5.05,"n":40481,"o":5.3,"t":"2026-05-14T04:00:00Z","v":7877470,"vw":5.145655},{"c":5.28,"h":5.305,"l":5.07,"n":33843,"o":5.11,"t":"2026-05-15T04:00:00Z","v":7466457,"vw":5.194241},{"c":5.73,"h":5.83,"l":5.45,"n":35974,"o":5.52,"t":"2026-05-18T04:00:00Z","v":7483067,"vw":5.688284},{"c":5.4,"h":5.83,"l":5.35,"n":39100,"o":5.72,"t":"2026-05-19T04:00:00Z","v":6760817,"vw":5.48799},{"c":5.25,"h":5.35,"l":5.15,"n":33107,"o":5.35,"t":"2026-05-20T04:00:00Z","v":8413428,"vw":5.244045},{"c":5.24,"h":5.365,"l":5.1,"n":31015,"o":5.15,"t":"2026-05-21T04:00:00Z","v":7678684,"vw":5.241985},{"c":5.32,"h":5.395,"l":5.18,"n":33722,"o":5.2,"t":"2026-05-22T04:00:00Z","v":7265480,"vw":5.325914},{"c":5.29,"h":5.73,"l":5.28,"n":39831,"o":5.31,"t":"2026-05-26T04:00:00Z","v":8299019,"vw":5.435441},{"c":5.32,"h":5.49,"l":5.2372,"n":33804,"o":5.24,"t":"2026-05-27T04:00:00Z","v":7521199,"vw":5.356183},{"c":5.31,"h":5.5,"l":5.26,"n":30770,"o":5.33,"t":"2026-05-28T04:00:00Z","v":6140267,"vw":5.391383},{"c":5.39,"h":5.54,"l":5.28,"n":30503,"o":5.38,"t":"2026-05-29T04:00:00Z","v":9534620,"vw":5.429625},{"c":5.8,"h":5.89,"l":5.35,"n":39231,"o":5.52,"t":"2026-06-01T04:00:00Z","v":9726221,"vw":5.674209},{"c":5.54,"h":5.666,"l":5.5,"n":34237,"o":5.6,"t":"2026-06-02T04:00:00Z","v":6987482,"vw":5.562121},{"c":5.33,"h":5.55,"l":5.25,"n":27230,"o":5.5,"t":"2026-06-03T04:00:00Z","v":5360654,"vw":5.324755},{"c":5.57,"h":5.74,"l":5.45,"n":29810,"o":5.45,"t":"2026-06-04T04:00:00Z","v":7203407,"vw":5.611322},{"c":5.47,"h":5.74,"l":5.4,"n":27400,"o":5.63,"t":"2026-06-05T04:00:00Z","v":5789142,"vw":5.486625},{"c":5.29,"h":5.4731,"l":5.265,"n":27746,"o":5.38,"t":"2026-06-08T04:00:00Z","v":5921433,"vw":5.321137},{"c":5.34,"h":5.425,"l":5.21,"n":31204,"o":5.28,"t":"2026-06-09T04:00:00Z","v":7022769,"vw":5.292388},{"c":5.34,"h":5.425,"l":5.2,"n":30468,"o":5.22,"t":"2026-06-10T04:00:00Z","v":6495341,"vw":5.345383},{"c":5.33,"h":5.45,"l":5.23,"n":30717,"o":5.35,"t":"2026-06-11T04:00:00Z","v":5700059,"vw":5.317219},{"c":5.34,"h":5.39,"l":5.23,"n":25265,"o":5.31,"t":"2026-06-12T04:00:00Z","v":6260070,"vw":5.336934},{"c":5.3,"h":5.51,"l":5.24,"n":29522,"o":5.4,"t":"2026-06-15T04:00:00Z","v":5789454,"vw":5.348088},{"c":5.33,"h":5.43,"l":5.26,"n":28383,"o":5.29,"t":"2026-06-16T04:00:00Z","v":8655539,"vw":5.351981},{"c":5.3,"h":5.45,"l":5.28,"n":27374,"o":5.32,"t":"2026-06-17T04:00:00Z","v":6437879,"vw":5.335262},{"c":5.35,"h":5.41,"l":5.22,"n":30395,"o":5.27,"t":"2026-06-18T04:00:00Z","v":9822121,"vw":5.344175},{"c":5.31,"h":5.46,"l":5.285,"n":28124,"o":5.31,"t":"2026-06-22T04:00:00Z","v":7569189,"vw":5.333418},{"c":5.41,"h":5.46,"l":5.075,"n":34746,"o":5.21,"t":"2026-06-23T04:00:00Z","v":9804301,"vw":5.328236},{"c":6.09,"h":6.11,"l":5.49,"n":59890,"o":5.51,"t":"2026-06-24T04:00:00Z","v":18370542,"vw":5.966594},{"c":5.76,"h":6.26,"l":5.75,"n":38618,"o":6.15,"t":"2026-06-25T04:00:00Z","v":8381079,"vw":5.904604},{"c":5.74,"h":5.875,"l":5.615,"n":32340,"o":5.72,"t":"2026-06-26T04:00:00Z","v":15076917,"vw":5.760159},{"c":5.68,"h":5.84,"l":5.63,"n":29791,"o":5.78,"t":"2026-06-29T04:00:00Z","v":6970335,"vw":5.695473},{"c":5.64,"h":5.735,"l":5.5,"n":26705,"o":5.55,"t":"2026-06-30T04:00:00Z","v":5603050,"vw":5.643203},{"c":5.98,"h":6.08,"l":5.72,"n":32204,"o":5.73,"t":"2026-07-01T04:00:00Z","v":6896976,"vw":5.968859},{"c":5.9,"h":6.1277,"l":5.86,"n":30970,"o":6.04,"t":"2026-07-02T04:00:00Z","v":5714240,"vw":5.934463},{"c":5.93,"h":6.065,"l":5.77,"n":27026,"o":5.9,"t":"2026-07-06T04:00:00Z","v":5237943,"vw":5.950275},{"c":5.8,"h":5.98,"l":5.72,"n":32817,"o":5.94,"t":"2026-07-07T04:00:00Z","v":5635152,"vw":5.832973},{"c":5.74,"h":5.93,"l":5.72,"n":28470,"o":5.72,"t":"2026-07-08T04:00:00Z","v":6014092,"vw":5.822904},{"c":5.67,"h":5.75,"l":5.585,"n":24601,"o":5.65,"t":"2026-07-09T04:00:00Z","v":4942292,"vw":5.661256},{"c":5.71,"h":5.815,"l":5.645,"n":23930,"o":5.76,"t":"2026-07-10T04:00:00Z","v":4551031,"vw":5.704528},{"c":5.67,"h":5.875,"l":5.66,"n":26918,"o":5.77,"t":"2026-07-13T04:00:00Z","v":4259769,"vw":5.74978},{"c":5.71,"h":5.82,"l":5.5368,"n":32697,"o":5.55,"t":"2026-07-14T04:00:00Z","v":6416261,"vw":5.736787},{"c":5.56,"h":5.815,"l":5.54,"n":29405,"o":5.78,"t":"2026-07-15T04:00:00Z","v":6066853,"vw":5.656625},{"c":5.64,"h":5.735,"l":5.461,"n":28895,"o":5.62,"t":"2026-07-16T04:00:00Z","v":5722168,"vw":5.624412},{"c":5.56,"h":5.68,"l":5.44,"n":26084,"o":5.6,"t":"2026-07-17T04:00:00Z","v":4461799,"vw":5.531418},{"c":5.46,"h":5.565,"l":5.365,"n":29073,"o":5.5,"t":"2026-07-20T04:00:00Z","v":4804738,"vw":5.46918},{"c":5.36,"h":5.495,"l":5.315,"n":27801,"o":5.41,"t":"2026-07-21T04:00:00Z","v":5770490,"vw":5.360781},{"c":5.34,"h":5.4,"l":5.2223,"n":26915,"o":5.39,"t":"2026-07-22T04:00:00Z","v":5184379,"vw":5.307379},{"c":5.38,"h":5.45,"l":5.24,"n":31538,"o":5.26,"t":"2026-07-23T04:00:00Z","v":6006849,"vw":5.355893},{"c":5.37,"h":5.54,"l":5.34,"n":25531,"o":5.43,"t":"2026-07-24T04:00:00Z","v":4119635,"vw":5.402605},{"c":5.63,"h":5.665,"l":5.44,"n":25843,"o":5.44,"t":"2026-07-27T04:00:00Z","v":4917849,"vw":5.612417},{"c":5.85,"h":5.98,"l":5.73,"n":29935,"o":5.73,"t":"2026-07-28T04:00:00Z","v":6162787,"vw":5.881089},{"c":6.18,"h":6.4,"l":5.93,"n":54909,"o":6,"t":"2026-07-29T04:00:00Z","v":14201447,"vw":6.163201},{"c":5.27,"h":5.4,"l":5.05,"n":62012,"o":5.31,"t":"2026-07-30T04:00:00Z","v":24714587,"vw":5.161918},{"c":5.31,"h":5.34,"l":5.075,"n":43553,"o":5.28,"t":"2026-07-31T04:00:00Z","v":9360462,"vw":5.225623},{"c":5.9,"h":5.965,"l":5.475,"n":57226,"o":5.54,"t":"2026-08-03T04:00:00Z","v":13822168,"vw":5.834404},{"c":6.1,"h":6.18,"l":5.87,"n":41320,"o":5.925,"t":"2026-08-04T04:00:00Z","v":8219694,"vw":6.085202},{"c":5.81,"h":6.13,"l":5.8,"n":30355,"o":6.12,"t":"2026-08-05T04:00:00Z","v":5211875,"vw":5.882624},{"c":5.56,"h":5.71,"l":5.47,"n":25758,"o":5.7,"t":"2026-08-06T04:00:00Z","v":3912047,"vw":5.541724},{"c":5.81,"h":5.81,"l":5.565,"n":23523,"o":5.63,"t":"2026-08-07T04:00:00Z","v":3912535,"vw":5.746166},{"c":5.76,"h":5.885,"l":5.695,"n":30113,"o":5.72,"t":"2026-08-10T04:00:00Z","v":4119868,"vw":5.779874},{"c":5.69,"h":5.76,"l":5.615,"n":28212,"o":5.7,"t":"2026-08-11T04:00:00Z","v":3840478,"vw":5.676539},{"c":5.58,"h":5.71,"l":5.5,"n":29067,"o":5.6,"t":"2026-08-12T04:00:00Z","v":3952782,"vw":5.56223},{"c":5.8,"h":5.85,"l":5.51,"n":25081,"o":5.63,"t":"2026-08-13T04:00:00Z","v":4460052,"vw":5.744944},{"c":5.78,"h":5.87,"l":5.68,"n":20904,"o":5.85,"t":"2026-08-14T04:00:00Z","v":2516099,"vw":5.780396},{"c":5.54,"h":5.85,"l":5.53,"n":28071,"o":5.71,"t":"2026-08-17T04:00:00Z","v":4925708,"vw":5.611746},{"c":5.69,"h":5.765,"l":5.66,"n":26084,"o":5.7,"t":"2026-08-18T04:00:00Z","v":4762506,"vw":5.701904},{"c":5.85,"h":5.88,"l":5.6,"n":22062,"o":5.6,"t":"2026-08-19T04:00:00Z","v":3394967,"vw":5.823987},{"c":5.85,"h":5.91,"l":5.755,"n":19293,"o":5.88,"t":"2026-08-20T04:00:00Z","v":2780488,"vw":5.826076},{"c":6,"h":6.1088,"l":5.785,"n":20378,"o":5.85,"t":"2026-08-21T04:00:00Z","v":3736083,"vw":6.002599},{"c":6.02,"h":6.21,"l":5.925,"n":25052,"o":6,"t":"2026-08-24T04:00:00Z","v":4453859,"vw":6.067132},{"c":6.19,"h":6.23,"l":5.97,"n":24008,"o":6,"t":"2026-08-25T04:00:00Z","v":4286631,"vw":6.160799},{"c":6.06,"h":6.125,"l":5.96,"n":24453,"o":6.09,"t":"2026-08-26T04:00:00Z","v":4919140,"vw":6.045768},{"c":6.39,"h":6.435,"l":6.05,"n":26115,"o":6.06,"t":"2026-08-27T04:00:00Z","v":5294252,"vw":6.271565},{"c":6.47,"h":6.635,"l":6.4,"n":25324,"o":6.47,"t":"2026-08-28T04:00:00Z","v":4831614,"vw":6.526574},{"c":6.52,"h":6.6,"l":6.31,"n":26898,"o":6.4,"t":"2026-08-31T04:00:00Z","v":5447467,"vw":6.520367},{"c":6.18,"h":6.455,"l":6.16,"n":25023,"o":6.42,"t":"2026-09-01T04:00:00Z","v":3745238,"vw":6.26237},{"c":6.11,"h":6.3125,"l":6.095,"n":24595,"o":6.16,"t":"2026-09-02T04:00:00Z","v":3938113,"vw":6.163149},{"c":6.01,"h":6.28,"l":5.94,"n":22102,"o":6.21,"t":"2026-09-03T04:00:00Z","v":4460103,"vw":6.050582},{"c":5.8,"h":5.965,"l":5.75,"n":23457,"o":5.93,"t":"2026-09-04T04:00:00Z","v":4643617,"vw":5.806331},{"c":5.57,"h":5.8,"l":5.56,"n":28745,"o":5.78,"t":"2026-09-08T04:00:00Z","v":4197619,"vw":5.649337},{"c":5.3,"h":5.58,"l":5.3,"n":23113,"o":5.57,"t":"2026-09-09T04:00:00Z","v":4167699,"vw":5.369936},{"c":5.23,"h":5.39,"l":5.22,"n":27208,"o":5.26,"t":"2026-09-10T04:00:00Z","v":4738069,"vw":5.286488},{"c":5.22,"h":5.35,"l":5.19,"n":22838,"o":5.25,"t":"2026-09-11T04:00:00Z","v":3918949,"vw":5.242991},{"c":5.42,"h":5.43,"l":5.29,"n":29637,"o":5.36,"t":"2026-09-14T04:00:00Z","v":5487727,"vw":5.369647},{"c":5.28,"h":5.44,"l":5.28,"n":24479,"o":5.34,"t":"2026-09-15T04:00:00Z","v":4342497,"vw":5.342173},{"c":5.24,"h":5.33,"l":5.14,"n":23794,"o":5.33,"t":"2026-09-16T04:00:00Z","v":5160640,"vw":5.204642},{"c":5.15,"h":5.29,"l":5.115,"n":22945,"o":5.27,"t":"2026-09-17T04:00:00Z","v":4680331,"vw":5.180044},{"c":5.04,"h":5.175,"l":5.02,"n":22466,"o":5.14,"t":"2026-09-18T04:00:00Z","v":6671685,"vw":5.074538},{"c":5.16,"h":5.19,"l":4.98,"n":25734,"o":5.04,"t":"2026-09-21T04:00:00Z","v":6528591,"vw":5.11914},{"c":5.14,"h":5.3,"l":5.11,"n":28218,"o":5.24,"t":"2026-09-22T04:00:00Z","v":7599331,"vw":5.165586},{"c":5.12,"h":5.195,"l":5.06,"n":24285,"o":5.14,"t":"2026-09-23T04:00:00Z","v":4643477,"vw":5.123244},{"c":5.06,"h":5.29,"l":5.06,"n":23115,"o":5.16,"t":"2026-09-24T04:00:00Z","v":4706191,"vw":5.116534},{"c":5.05,"h":5.14,"l":4.955,"n":36050,"o":5.04,"t":"2026-09-25T04:00:00Z","v":14009250,"vw":5.048197},{"c":4.64,"h":4.97,"l":4.595,"n":40158,"o":4.95,"t":"2026-09-28T04:00:00Z","v":10035165,"vw":4.686674},{"c":4.67,"h":4.67,"l":4.5305,"n":46315,"o":4.65,"t":"2026-09-29T04:00:00Z","v":13257745,"vw":4.605771},{"c":4.96,"h":5.15,"l":4.81,"n":41862,"o":4.96,"t":"2026-09-30T04:00:00Z","v":14463011,"vw":5.000838},{"c":5.08,"h":5.17,"l":4.9028,"n":27386,"o":4.98,"t":"2026-10-01T04:00:00Z","v":7328917,"vw":5.03677},{"c":5.02,"h":5.23,"l":5.01,"n":29164,"o":5.1,"t":"2026-10-02T04:00:00Z","v":6468622,"vw":5.066488},{"c":5.18,"h":5.235,"l":5,"n":26312,"o":5,"t":"2026-10-05T04:00:00Z","v":6194317,"vw":5.178916},{"c":5.12,"h":5.25,"l":5.04,"n":27971,"o":5.19,"t":"2026-10-06T04:00:00Z","v":5516059,"vw":5.12888},{"c":5.11,"h":5.15,"l":4.98,"n":28880,"o":5.11,"t":"2026-10-07T04:00:00Z","v":5444017,"vw":5.088017},{"c":5.27,"h":5.29,"l":5.07,"n":32819,"o":5.1,"t":"2026-10-08T04:00:00Z","v":9730935,"vw":5.208777},{"c":5.16,"h":5.32,"l":5.16,"n":31407,"o":5.28,"t":"2026-10-09T04:00:00Z","v":6556925,"vw":5.206865},{"c":5.07,"h":5.22,"l":5.01,"n":26124,"o":5.19,"t":"2026-10-12T04:00:00Z","v":5070899,"vw":5.097924},{"c":4.97,"h":5.16,"l":4.97,"n":24678,"o":5.09,"t":"2026-10-13T04:00:00Z","v":4598787,"vw":5.023175},{"c":4.84,"h":4.975,"l":4.72,"n":32963,"o":4.95,"t":"2026-10-14T04:00:00Z","v":8020869,"vw":4.801031},{"c":5.09,"h":5.175,"l":4.845,"n":26922,"o":4.86,"t":"2026-10-15T04:00:00Z","v":5278788,"vw":5.086929},{"c":4.94,"h":5.2,"l":4.915,"n":29959,"o":5.17,"t":"2026-10-16T04:00:00Z","v":6202989,"vw":5.002017},{"c":5,"h":5.058,"l":4.87,"n":29999,"o":4.93,"t":"2026-10-19T04:00:00Z","v":5104146,"vw":4.998006},{"c":5.07,"h":5.18,"l":5.02,"n":22264,"o":5.03,"t":"2026-10-20T04:00:00Z","v":4808628,"vw":5.074929},{"c":4.97,"h":5.085,"l":4.935,"n":25067,"o":5.05,"t":"2026-10-21T04:00:00Z","v":4773401,"vw":5.006852},{"c":5.11,"h":5.15,"l":4.82,"n":5189,"o":4.9,"t":"2026-10-22T04:00:00Z","v":917337,"vw":5.076714}],"volatilityBars":[{"c":5.09,"h":5.15,"l":5.09,"n":5,"o":5.15,"t":"2026-09-21T13:15:00Z","v":2243,"vw":5.14571},{"c":5.025,"h":5.19,"l":5.01,"n":850,"o":5.04,"t":"2026-09-21T13:30:00Z","v":181781,"vw":5.027205},{"c":5.06,"h":5.06,"l":4.98,"n":1081,"o":5.02,"t":"2026-09-21T13:45:00Z","v":173259,"vw":5.016444},{"c":5.025,"h":5.06,"l":5.025,"n":555,"o":5.06,"t":"2026-09-21T14:00:00Z","v":72118,"vw":5.045056},{"c":5.06,"h":5.07,"l":5.025,"n":549,"o":5.025,"t":"2026-09-21T14:15:00Z","v":99304,"vw":5.050241},{"c":5.06,"h":5.06,"l":5.045,"n":470,"o":5.06,"t":"2026-09-21T14:30:00Z","v":37345,"vw":5.05237},{"c":5.105,"h":5.105,"l":5.05,"n":649,"o":5.06,"t":"2026-09-21T14:45:00Z","v":105220,"vw":5.076419},{"c":5.095,"h":5.115,"l":5.075,"n":893,"o":5.105,"t":"2026-09-21T15:00:00Z","v":150760,"vw":5.099039},{"c":5.105,"h":5.11,"l":5.095,"n":579,"o":5.095,"t":"2026-09-21T15:15:00Z","v":75313,"vw":5.101715},{"c":5.135,"h":5.135,"l":5.1,"n":557,"o":5.1,"t":"2026-09-21T15:30:00Z","v":95372,"vw":5.118682},{"c":5.14,"h":5.155,"l":5.13,"n":615,"o":5.135,"t":"2026-09-21T15:45:00Z","v":96380,"vw":5.144559},{"c":5.105,"h":5.14,"l":5.085,"n":780,"o":5.135,"t":"2026-09-21T16:00:00Z","v":158347,"vw":5.104742},{"c":5.11,"h":5.12,"l":5.1,"n":523,"o":5.105,"t":"2026-09-21T16:15:00Z","v":59481,"vw":5.112833},{"c":5.115,"h":5.125,"l":5.11,"n":544,"o":5.11,"t":"2026-09-21T16:30:00Z","v":62698,"vw":5.117515},{"c":5.1,"h":5.115,"l":5.095,"n":681,"o":5.11,"t":"2026-09-21T16:45:00Z","v":99993,"vw":5.104521},{"c":5.105,"h":5.11,"l":5.1,"n":452,"o":5.105,"t":"2026-09-21T17:00:00Z","v":44094,"vw":5.106834},{"c":5.105,"h":5.1099,"l":5.1,"n":395,"o":5.105,"t":"2026-09-21T17:15:00Z","v":32007,"vw":5.103724},{"c":5.105,"h":5.105,"l":5.1,"n":457,"o":5.105,"t":"2026-09-21T17:30:00Z","v":27202,"vw":5.102852},{"c":5.105,"h":5.105,"l":5.09,"n":961,"o":5.1,"t":"2026-09-21T17:45:00Z","v":103628,"vw":5.10106},{"c":5.12,"h":5.135,"l":5.1,"n":940,"o":5.1,"t":"2026-09-21T18:00:00Z","v":238272,"vw":5.115988},{"c":5.101,"h":5.12,"l":5.095,"n":1284,"o":5.12,"t":"2026-09-21T18:15:00Z","v":401637,"vw":5.105042},{"c":5.12,"h":5.14,"l":5.095,"n":2187,"o":5.095,"t":"2026-09-21T18:30:00Z","v":1035232,"vw":5.113437},{"c":5.14,"h":5.15,"l":5.1,"n":1466,"o":5.125,"t":"2026-09-21T18:45:00Z","v":650120,"vw":5.120299},{"c":5.145,"h":5.155,"l":5.13,"n":1152,"o":5.145,"t":"2026-09-21T19:00:00Z","v":161200,"vw":5.139378},{"c":5.145,"h":5.15,"l":5.12,"n":1159,"o":5.145,"t":"2026-09-21T19:15:00Z","v":169134,"vw":5.13281},{"c":5.14,"h":5.17,"l":5.135,"n":1777,"o":5.145,"t":"2026-09-21T19:30:00Z","v":228528,"vw":5.150278},{"c":5.155,"h":5.16,"l":5.12,"n":4028,"o":5.14,"t":"2026-09-21T19:45:00Z","v":768317,"vw":5.138962},{"c":5.06,"h":5.16,"l":5.06,"n":36,"o":5.16,"t":"2026-09-21T20:00:00Z","v":1195705,"vw":5.159837},{"c":5.14,"h":5.18,"l":5.14,"n":5,"o":5.16,"t":"2026-09-21T20:30:00Z","v":1700,"vw":5.146365},{"c":5.2,"h":5.2,"l":5.2,"n":4,"o":5.2,"t":"2026-09-22T11:00:00Z","v":654,"vw":5.2},{"c":5.2,"h":5.225,"l":5.2,"n":14,"o":5.225,"t":"2026-09-22T11:30:00Z","v":3436,"vw":5.205177},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-09-22T12:30:00Z","v":300,"vw":5.23},{"c":5.2,"h":5.21,"l":5.2,"n":4,"o":5.21,"t":"2026-09-22T13:00:00Z","v":1203,"vw":5.208333},{"c":5.24,"h":5.3,"l":5.22,"n":1174,"o":5.24,"t":"2026-09-22T13:30:00Z","v":312568,"vw":5.256534},{"c":5.155,"h":5.235,"l":5.15,"n":1156,"o":5.235,"t":"2026-09-22T13:45:00Z","v":1135158,"vw":5.167501},{"c":5.195,"h":5.2,"l":5.11,"n":1271,"o":5.15,"t":"2026-09-22T14:00:00Z","v":244286,"vw":5.153945},{"c":5.155,"h":5.2,"l":5.145,"n":1040,"o":5.195,"t":"2026-09-22T14:15:00Z","v":175359,"vw":5.170208},{"c":5.165,"h":5.17,"l":5.13,"n":1180,"o":5.155,"t":"2026-09-22T14:30:00Z","v":269035,"vw":5.151229},{"c":5.15,"h":5.165,"l":5.135,"n":1121,"o":5.165,"t":"2026-09-22T14:45:00Z","v":249512,"vw":5.149196},{"c":5.145,"h":5.18,"l":5.14,"n":1229,"o":5.155,"t":"2026-09-22T15:00:00Z","v":272888,"vw":5.159604},{"c":5.17,"h":5.17,"l":5.14,"n":969,"o":5.14,"t":"2026-09-22T15:15:00Z","v":163989,"vw":5.160509},{"c":5.155,"h":5.175,"l":5.135,"n":1034,"o":5.16,"t":"2026-09-22T15:30:00Z","v":170942,"vw":5.157435},{"c":5.14,"h":5.155,"l":5.13,"n":768,"o":5.15,"t":"2026-09-22T15:45:00Z","v":115809,"vw":5.142216},{"c":5.17,"h":5.17,"l":5.135,"n":804,"o":5.135,"t":"2026-09-22T16:00:00Z","v":159012,"vw":5.149265},{"c":5.19,"h":5.2,"l":5.165,"n":1036,"o":5.165,"t":"2026-09-22T16:15:00Z","v":206637,"vw":5.186846},{"c":5.215,"h":5.215,"l":5.18,"n":1020,"o":5.19,"t":"2026-09-22T16:30:00Z","v":150997,"vw":5.197084},{"c":5.23,"h":5.24,"l":5.21,"n":688,"o":5.215,"t":"2026-09-22T16:45:00Z","v":96305,"vw":5.227721},{"c":5.205,"h":5.235,"l":5.2,"n":680,"o":5.235,"t":"2026-09-22T17:00:00Z","v":75487,"vw":5.220207},{"c":5.215,"h":5.22,"l":5.2,"n":694,"o":5.205,"t":"2026-09-22T17:15:00Z","v":76258,"vw":5.207447},{"c":5.205,"h":5.215,"l":5.195,"n":811,"o":5.21,"t":"2026-09-22T17:30:00Z","v":104410,"vw":5.203184},{"c":5.205,"h":5.215,"l":5.18,"n":1031,"o":5.205,"t":"2026-09-22T17:45:00Z","v":292801,"vw":5.199909},{"c":5.2,"h":5.21,"l":5.195,"n":776,"o":5.205,"t":"2026-09-22T18:00:00Z","v":100456,"vw":5.202481},{"c":5.17,"h":5.2,"l":5.165,"n":773,"o":5.195,"t":"2026-09-22T18:15:00Z","v":80784,"vw":5.18121},{"c":5.145,"h":5.17,"l":5.14,"n":804,"o":5.165,"t":"2026-09-22T18:30:00Z","v":104756,"vw":5.153892},{"c":5.145,"h":5.155,"l":5.14,"n":974,"o":5.145,"t":"2026-09-22T18:45:00Z","v":139255,"vw":5.14618},{"c":5.155,"h":5.16,"l":5.14,"n":934,"o":5.15,"t":"2026-09-22T19:00:00Z","v":124545,"vw":5.152296},{"c":5.17,"h":5.17,"l":5.15,"n":1262,"o":5.155,"t":"2026-09-22T19:15:00Z","v":117393,"vw":5.15846},{"c":5.1525,"h":5.17,"l":5.14,"n":1679,"o":5.165,"t":"2026-09-22T19:30:00Z","v":268972,"vw":5.156425},{"c":5.15,"h":5.17,"l":5.12,"n":3149,"o":5.155,"t":"2026-09-22T19:45:00Z","v":794210,"vw":5.142525},{"c":5.14,"h":5.14,"l":5.14,"n":25,"o":5.14,"t":"2026-09-22T20:00:00Z","v":1139059,"vw":5.14},{"c":5.2,"h":5.2,"l":5.17,"n":3,"o":5.18,"t":"2026-09-22T20:15:00Z","v":1399,"vw":5.184289},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-09-23T10:00:00Z","v":1932,"vw":5.15},{"c":5.18,"h":5.195,"l":5.14,"n":868,"o":5.14,"t":"2026-09-23T13:30:00Z","v":179410,"vw":5.166182},{"c":5.14,"h":5.18,"l":5.125,"n":936,"o":5.175,"t":"2026-09-23T13:45:00Z","v":163009,"vw":5.15155},{"c":5.095,"h":5.14,"l":5.08,"n":1139,"o":5.14,"t":"2026-09-23T14:00:00Z","v":193942,"vw":5.10117},{"c":5.08,"h":5.11,"l":5.08,"n":945,"o":5.095,"t":"2026-09-23T14:15:00Z","v":132365,"vw":5.093168},{"c":5.09,"h":5.095,"l":5.06,"n":1239,"o":5.09,"t":"2026-09-23T14:30:00Z","v":217061,"vw":5.076294},{"c":5.095,"h":5.105,"l":5.08,"n":831,"o":5.09,"t":"2026-09-23T14:45:00Z","v":120050,"vw":5.093975},{"c":5.11,"h":5.12,"l":5.095,"n":682,"o":5.095,"t":"2026-09-23T15:00:00Z","v":83860,"vw":5.1066},{"c":5.125,"h":5.14,"l":5.11,"n":784,"o":5.115,"t":"2026-09-23T15:15:00Z","v":128200,"vw":5.125782},{"c":5.125,"h":5.14,"l":5.12,"n":763,"o":5.12,"t":"2026-09-23T15:30:00Z","v":90122,"vw":5.128667},{"c":5.12,"h":5.125,"l":5.105,"n":745,"o":5.125,"t":"2026-09-23T15:45:00Z","v":104476,"vw":5.117816},{"c":5.13,"h":5.13,"l":5.115,"n":568,"o":5.12,"t":"2026-09-23T16:00:00Z","v":83965,"vw":5.12215},{"c":5.14,"h":5.14,"l":5.12,"n":799,"o":5.13,"t":"2026-09-23T16:15:00Z","v":93479,"vw":5.128174},{"c":5.13,"h":5.14,"l":5.13,"n":572,"o":5.135,"t":"2026-09-23T16:30:00Z","v":49708,"vw":5.135086},{"c":5.13,"h":5.14,"l":5.115,"n":761,"o":5.135,"t":"2026-09-23T16:45:00Z","v":119679,"vw":5.124768},{"c":5.11,"h":5.13,"l":5.1,"n":653,"o":5.125,"t":"2026-09-23T17:00:00Z","v":82135,"vw":5.111933},{"c":5.105,"h":5.11,"l":5.095,"n":592,"o":5.11,"t":"2026-09-23T17:15:00Z","v":127134,"vw":5.102828},{"c":5.105,"h":5.105,"l":5.09,"n":563,"o":5.1,"t":"2026-09-23T17:30:00Z","v":62401,"vw":5.097811},{"c":5.11,"h":5.115,"l":5.1,"n":694,"o":5.105,"t":"2026-09-23T17:45:00Z","v":117875,"vw":5.105029},{"c":5.125,"h":5.125,"l":5.105,"n":644,"o":5.11,"t":"2026-09-23T18:00:00Z","v":115150,"vw":5.115649},{"c":5.125,"h":5.13,"l":5.115,"n":796,"o":5.125,"t":"2026-09-23T18:15:00Z","v":112274,"vw":5.121638},{"c":5.12,"h":5.125,"l":5.11,"n":647,"o":5.125,"t":"2026-09-23T18:30:00Z","v":79343,"vw":5.118264},{"c":5.15,"h":5.15,"l":5.115,"n":985,"o":5.12,"t":"2026-09-23T18:45:00Z","v":159322,"vw":5.135437},{"c":5.17,"h":5.17,"l":5.13,"n":1035,"o":5.145,"t":"2026-09-23T19:00:00Z","v":152187,"vw":5.146679},{"c":5.16,"h":5.17,"l":5.15,"n":1011,"o":5.17,"t":"2026-09-23T19:15:00Z","v":123774,"vw":5.158803},{"c":5.135,"h":5.16,"l":5.125,"n":1796,"o":5.155,"t":"2026-09-23T19:30:00Z","v":424157,"vw":5.141443},{"c":5.125,"h":5.14,"l":5.1109,"n":3121,"o":5.135,"t":"2026-09-23T19:45:00Z","v":739701,"vw":5.128489},{"c":5.16,"h":5.16,"l":5.12,"n":47,"o":5.12,"t":"2026-09-23T20:00:00Z","v":581965,"vw":5.120103},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-09-23T21:15:00Z","v":1500,"vw":5.14},{"c":5.104,"h":5.104,"l":5.104,"n":2,"o":5.104,"t":"2026-09-23T22:00:00Z","v":1500,"vw":5.104},{"c":5.12,"h":5.12,"l":5.12,"n":7,"o":5.12,"t":"2026-09-24T11:30:00Z","v":1005,"vw":5.12},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-09-24T12:45:00Z","v":250,"vw":5.15},{"c":5.2,"h":5.2,"l":5.155,"n":7,"o":5.155,"t":"2026-09-24T13:15:00Z","v":1161,"vw":5.195455},{"c":5.215,"h":5.29,"l":5.16,"n":1139,"o":5.16,"t":"2026-09-24T13:30:00Z","v":202240,"vw":5.240992},{"c":5.155,"h":5.22,"l":5.15,"n":925,"o":5.215,"t":"2026-09-24T13:45:00Z","v":142762,"vw":5.168525},{"c":5.18,"h":5.2,"l":5.145,"n":836,"o":5.15,"t":"2026-09-24T14:00:00Z","v":109726,"vw":5.172231},{"c":5.185,"h":5.19,"l":5.16,"n":665,"o":5.18,"t":"2026-09-24T14:15:00Z","v":74528,"vw":5.173431},{"c":5.18,"h":5.2,"l":5.175,"n":652,"o":5.185,"t":"2026-09-24T14:30:00Z","v":71253,"vw":5.18528},{"c":5.175,"h":5.19,"l":5.16,"n":776,"o":5.175,"t":"2026-09-24T14:45:00Z","v":93762,"vw":5.172494},{"c":5.175,"h":5.175,"l":5.16,"n":696,"o":5.17,"t":"2026-09-24T15:00:00Z","v":102958,"vw":5.16815},{"c":5.155,"h":5.19,"l":5.15,"n":699,"o":5.18,"t":"2026-09-24T15:15:00Z","v":99480,"vw":5.174204},{"c":5.16,"h":5.17,"l":5.145,"n":889,"o":5.155,"t":"2026-09-24T15:30:00Z","v":201816,"vw":5.156751},{"c":5.155,"h":5.165,"l":5.15,"n":547,"o":5.165,"t":"2026-09-24T15:45:00Z","v":81811,"vw":5.157893},{"c":5.145,"h":5.155,"l":5.125,"n":1050,"o":5.15,"t":"2026-09-24T16:00:00Z","v":331233,"vw":5.145056},{"c":5.16,"h":5.175,"l":5.14,"n":1281,"o":5.15,"t":"2026-09-24T16:15:00Z","v":312217,"vw":5.16027},{"c":5.14,"h":5.1595,"l":5.135,"n":560,"o":5.1595,"t":"2026-09-24T16:30:00Z","v":75756,"vw":5.144176},{"c":5.1414,"h":5.15,"l":5.135,"n":455,"o":5.14,"t":"2026-09-24T16:45:00Z","v":47982,"vw":5.141983},{"c":5.095,"h":5.145,"l":5.09,"n":1141,"o":5.145,"t":"2026-09-24T17:00:00Z","v":378899,"vw":5.111435},{"c":5.085,"h":5.105,"l":5.08,"n":651,"o":5.095,"t":"2026-09-24T17:15:00Z","v":121702,"vw":5.090412},{"c":5.085,"h":5.09,"l":5.07,"n":685,"o":5.085,"t":"2026-09-24T17:30:00Z","v":116359,"vw":5.08106},{"c":5.08,"h":5.09,"l":5.07,"n":470,"o":5.085,"t":"2026-09-24T17:45:00Z","v":64456,"vw":5.079973},{"c":5.085,"h":5.09,"l":5.07,"n":424,"o":5.08,"t":"2026-09-24T18:00:00Z","v":86199,"vw":5.078209},{"c":5.065,"h":5.095,"l":5.06,"n":722,"o":5.085,"t":"2026-09-24T18:15:00Z","v":100638,"vw":5.078049},{"c":5.075,"h":5.09,"l":5.06,"n":757,"o":5.065,"t":"2026-09-24T18:30:00Z","v":111230,"vw":5.072181},{"c":5.065,"h":5.08,"l":5.06,"n":739,"o":5.075,"t":"2026-09-24T18:45:00Z","v":85459,"vw":5.069029},{"c":5.065,"h":5.07,"l":5.06,"n":585,"o":5.07,"t":"2026-09-24T19:00:00Z","v":74388,"vw":5.066232},{"c":5.08,"h":5.09,"l":5.06,"n":997,"o":5.065,"t":"2026-09-24T19:15:00Z","v":169550,"vw":5.077182},{"c":5.075,"h":5.08,"l":5.07,"n":1287,"o":5.08,"t":"2026-09-24T19:30:00Z","v":189637,"vw":5.073996},{"c":5.065,"h":5.09,"l":5.06,"n":3230,"o":5.075,"t":"2026-09-24T19:45:00Z","v":770475,"vw":5.072606},{"c":5.12,"h":5.12,"l":5.06,"n":46,"o":5.06,"t":"2026-09-24T20:00:00Z","v":468203,"vw":5.060051},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-09-24T20:15:00Z","v":2749,"vw":5.1},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-24T20:30:00Z","v":600,"vw":5.06},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-24T20:45:00Z","v":100,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-24T21:45:00Z","v":5000,"vw":5.1},{"c":5.09,"h":5.09,"l":5.07,"n":8,"o":5.08,"t":"2026-09-24T22:00:00Z","v":2115,"vw":5.079699},{"c":5.11,"h":5.11,"l":5.07,"n":10,"o":5.07,"t":"2026-09-24T23:00:00Z","v":2502,"vw":5.08591},{"c":5.06,"h":5.08,"l":5.06,"n":9,"o":5.08,"t":"2026-09-25T08:00:00Z","v":304,"vw":5.07},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-25T12:00:00Z","v":112,"vw":5.06},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-09-25T13:15:00Z","v":1001,"vw":5.07},{"c":5.085,"h":5.085,"l":5,"n":979,"o":5.04,"t":"2026-09-25T13:30:00Z","v":243968,"vw":5.041584},{"c":5.135,"h":5.14,"l":5.065,"n":774,"o":5.085,"t":"2026-09-25T13:45:00Z","v":204645,"vw":5.102166},{"c":5.1,"h":5.135,"l":5.085,"n":1082,"o":5.135,"t":"2026-09-25T14:00:00Z","v":266309,"vw":5.115681},{"c":5.096,"h":5.12,"l":5.095,"n":1878,"o":5.11,"t":"2026-09-25T14:15:00Z","v":588906,"vw":5.10354},{"c":5.045,"h":5.095,"l":5.04,"n":1112,"o":5.095,"t":"2026-09-25T14:30:00Z","v":304099,"vw":5.065194},{"c":5.085,"h":5.09,"l":5.03,"n":1210,"o":5.045,"t":"2026-09-25T14:45:00Z","v":374262,"vw":5.047722},{"c":5.075,"h":5.1,"l":5.06,"n":1095,"o":5.08,"t":"2026-09-25T15:00:00Z","v":428836,"vw":5.078679},{"c":5.075,"h":5.09,"l":5.06,"n":1735,"o":5.075,"t":"2026-09-25T15:15:00Z","v":385294,"vw":5.076019},{"c":5.06,"h":5.095,"l":5.06,"n":1016,"o":5.075,"t":"2026-09-25T15:30:00Z","v":391415,"vw":5.079019},{"c":5.095,"h":5.095,"l":5.05,"n":1213,"o":5.062,"t":"2026-09-25T15:45:00Z","v":419125,"vw":5.078097},{"c":5.09,"h":5.1,"l":5.07,"n":1322,"o":5.095,"t":"2026-09-25T16:00:00Z","v":495749,"vw":5.083612},{"c":5.075,"h":5.1,"l":5.07,"n":814,"o":5.09,"t":"2026-09-25T16:15:00Z","v":199657,"vw":5.089152},{"c":5.065,"h":5.08,"l":5.04,"n":835,"o":5.075,"t":"2026-09-25T16:30:00Z","v":225355,"vw":5.060396},{"c":5.0497,"h":5.06,"l":5.03,"n":1133,"o":5.06,"t":"2026-09-25T16:45:00Z","v":458516,"vw":5.040915},{"c":5.035,"h":5.055,"l":5.03,"n":706,"o":5.045,"t":"2026-09-25T17:00:00Z","v":192495,"vw":5.046318},{"c":5.015,"h":5.04,"l":5.01,"n":546,"o":5.035,"t":"2026-09-25T17:15:00Z","v":155670,"vw":5.024947},{"c":5.015,"h":5.02,"l":5,"n":678,"o":5.015,"t":"2026-09-25T17:30:00Z","v":151086,"vw":5.011843},{"c":4.99,"h":5.01,"l":4.97,"n":760,"o":5.01,"t":"2026-09-25T17:45:00Z","v":220193,"vw":4.988178},{"c":5.01,"h":5.02,"l":4.98,"n":818,"o":4.985,"t":"2026-09-25T18:00:00Z","v":201800,"vw":4.999278},{"c":5.005,"h":5.01,"l":5,"n":356,"o":5.005,"t":"2026-09-25T18:15:00Z","v":48528,"vw":5.005778},{"c":4.995,"h":5.02,"l":4.99,"n":739,"o":5.005,"t":"2026-09-25T18:30:00Z","v":148299,"vw":5.005397},{"c":4.975,"h":4.9999,"l":4.96,"n":1057,"o":4.99,"t":"2026-09-25T18:45:00Z","v":267692,"vw":4.98062},{"c":4.975,"h":4.98,"l":4.97,"n":662,"o":4.975,"t":"2026-09-25T19:00:00Z","v":95019,"vw":4.97537},{"c":5.015,"h":5.015,"l":4.955,"n":1996,"o":4.9751,"t":"2026-09-25T19:15:00Z","v":724670,"vw":4.996614},{"c":5.02,"h":5.04,"l":4.99,"n":3521,"o":5.015,"t":"2026-09-25T19:30:00Z","v":1804019,"vw":5.014469},{"c":5.08,"h":5.085,"l":4.99,"n":7875,"o":5.02,"t":"2026-09-25T19:45:00Z","v":3659284,"vw":5.052991},{"c":5.05,"h":5.05,"l":5.05,"n":42,"o":5.05,"t":"2026-09-25T20:00:00Z","v":1278793,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-09-25T20:30:00Z","v":23393,"vw":5.05},{"c":5,"h":5.02,"l":5,"n":6,"o":5.02,"t":"2026-09-28T08:15:00Z","v":3784,"vw":5.011066},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-09-28T11:30:00Z","v":196,"vw":5.05},{"c":5.035,"h":5.05,"l":5.035,"n":7,"o":5.05,"t":"2026-09-28T12:30:00Z","v":2963,"vw":5.040441},{"c":5,"h":5.03,"l":5,"n":30,"o":5.03,"t":"2026-09-28T13:15:00Z","v":13243,"vw":5.004817},{"c":4.7746,"h":4.97,"l":4.76,"n":1911,"o":4.95,"t":"2026-09-28T13:30:00Z","v":641888,"vw":4.865953},{"c":4.71,"h":4.78,"l":4.7,"n":2163,"o":4.78,"t":"2026-09-28T13:45:00Z","v":540352,"vw":4.736204},{"c":4.76,"h":4.79,"l":4.72,"n":1609,"o":4.72,"t":"2026-09-28T14:00:00Z","v":378777,"vw":4.758869},{"c":4.765,"h":4.8,"l":4.75,"n":1012,"o":4.765,"t":"2026-09-28T14:15:00Z","v":213328,"vw":4.771403},{"c":4.68,"h":4.775,"l":4.67,"n":1491,"o":4.76,"t":"2026-09-28T14:30:00Z","v":368277,"vw":4.739757},{"c":4.7088,"h":4.7193,"l":4.67,"n":1492,"o":4.685,"t":"2026-09-28T14:45:00Z","v":509117,"vw":4.694659},{"c":4.72,"h":4.72,"l":4.68,"n":1085,"o":4.7085,"t":"2026-09-28T15:00:00Z","v":259626,"vw":4.694377},{"c":4.71,"h":4.76,"l":4.71,"n":1121,"o":4.72,"t":"2026-09-28T15:15:00Z","v":193318,"vw":4.73734},{"c":4.68,"h":4.72,"l":4.66,"n":1424,"o":4.715,"t":"2026-09-28T15:30:00Z","v":379905,"vw":4.686624},{"c":4.675,"h":4.69,"l":4.66,"n":1301,"o":4.685,"t":"2026-09-28T15:45:00Z","v":276303,"vw":4.67587},{"c":4.67,"h":4.68,"l":4.65,"n":1128,"o":4.675,"t":"2026-09-28T16:00:00Z","v":176297,"vw":4.666771},{"c":4.745,"h":4.755,"l":4.665,"n":1594,"o":4.665,"t":"2026-09-28T16:15:00Z","v":358912,"vw":4.72235},{"c":4.7,"h":4.745,"l":4.7,"n":1290,"o":4.745,"t":"2026-09-28T16:30:00Z","v":148172,"vw":4.720967},{"c":4.71,"h":4.72,"l":4.7,"n":915,"o":4.7,"t":"2026-09-28T16:45:00Z","v":125783,"vw":4.710684},{"c":4.725,"h":4.735,"l":4.69,"n":1697,"o":4.715,"t":"2026-09-28T17:00:00Z","v":290167,"vw":4.710569},{"c":4.66,"h":4.725,"l":4.66,"n":1004,"o":4.725,"t":"2026-09-28T17:15:00Z","v":169745,"vw":4.686351},{"c":4.675,"h":4.68,"l":4.66,"n":1181,"o":4.67,"t":"2026-09-28T17:30:00Z","v":159499,"vw":4.667938},{"c":4.685,"h":4.69,"l":4.66,"n":1203,"o":4.675,"t":"2026-09-28T17:45:00Z","v":193702,"vw":4.672014},{"c":4.66,"h":4.685,"l":4.65,"n":1139,"o":4.685,"t":"2026-09-28T18:00:00Z","v":306817,"vw":4.670813},{"c":4.63,"h":4.66,"l":4.625,"n":1421,"o":4.65,"t":"2026-09-28T18:15:00Z","v":291320,"vw":4.641789},{"c":4.635,"h":4.64,"l":4.61,"n":1360,"o":4.635,"t":"2026-09-28T18:30:00Z","v":211591,"vw":4.62794},{"c":4.635,"h":4.64,"l":4.62,"n":1127,"o":4.635,"t":"2026-09-28T18:45:00Z","v":177910,"vw":4.631721},{"c":4.605,"h":4.635,"l":4.6,"n":1311,"o":4.63,"t":"2026-09-28T19:00:00Z","v":261312,"vw":4.619904},{"c":4.615,"h":4.63,"l":4.6,"n":1506,"o":4.6,"t":"2026-09-28T19:15:00Z","v":312063,"vw":4.61543},{"c":4.62,"h":4.63,"l":4.595,"n":2118,"o":4.615,"t":"2026-09-28T19:30:00Z","v":465902,"vw":4.610251},{"c":4.635,"h":4.67,"l":4.6,"n":5335,"o":4.62,"t":"2026-09-28T19:45:00Z","v":1404371,"vw":4.631909},{"c":4.65,"h":4.66,"l":4.64,"n":27,"o":4.64,"t":"2026-09-28T20:00:00Z","v":1166301,"vw":4.640017},{"c":4.67,"h":4.67,"l":4.65,"n":2,"o":4.65,"t":"2026-09-28T20:15:00Z","v":2336,"vw":4.661652},{"c":4.67,"h":4.7,"l":4.66,"n":72,"o":4.7,"t":"2026-09-28T20:30:00Z","v":12834,"vw":4.688355},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-09-28T20:45:00Z","v":3072,"vw":4.66},{"c":4.65,"h":4.67,"l":4.65,"n":4,"o":4.6682,"t":"2026-09-28T21:00:00Z","v":1400,"vw":4.664429},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-28T21:15:00Z","v":651,"vw":4.65},{"c":4.66,"h":4.66,"l":4.65,"n":7,"o":4.66,"t":"2026-09-28T21:30:00Z","v":3346,"vw":4.657191},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-09-28T22:00:00Z","v":3165,"vw":4.66},{"c":4.69,"h":4.69,"l":4.68,"n":7,"o":4.68,"t":"2026-09-28T22:30:00Z","v":4000,"vw":4.687043},{"c":4.6646,"h":4.6646,"l":4.6646,"n":1,"o":4.6646,"t":"2026-09-28T23:45:00Z","v":3000,"vw":4.6646},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-09-29T08:15:00Z","v":200,"vw":4.74},{"c":4.641,"h":4.641,"l":4.641,"n":1,"o":4.641,"t":"2026-09-29T09:00:00Z","v":302,"vw":4.641},{"c":4.69,"h":4.7,"l":4.69,"n":35,"o":4.7,"t":"2026-09-29T10:15:00Z","v":1417,"vw":4.692618},{"c":4.7,"h":4.7,"l":4.66,"n":3,"o":4.66,"t":"2026-09-29T11:30:00Z","v":1273,"vw":4.666284},{"c":4.7,"h":4.7,"l":4.6951,"n":5,"o":4.6951,"t":"2026-09-29T13:15:00Z","v":345,"vw":4.69755},{"c":4.595,"h":4.65,"l":4.5305,"n":2446,"o":4.65,"t":"2026-09-29T13:30:00Z","v":582121,"vw":4.587677},{"c":4.59,"h":4.62,"l":4.575,"n":1916,"o":4.59,"t":"2026-09-29T13:45:00Z","v":341055,"vw":4.600031},{"c":4.6351,"h":4.645,"l":4.58,"n":2266,"o":4.5901,"t":"2026-09-29T14:00:00Z","v":454522,"vw":4.610868},{"c":4.635,"h":4.645,"l":4.62,"n":1246,"o":4.635,"t":"2026-09-29T14:15:00Z","v":207477,"vw":4.632504},{"c":4.635,"h":4.64,"l":4.605,"n":2790,"o":4.635,"t":"2026-09-29T14:30:00Z","v":560050,"vw":4.621398},{"c":4.6,"h":4.64,"l":4.595,"n":1854,"o":4.635,"t":"2026-09-29T14:45:00Z","v":424811,"vw":4.611144},{"c":4.615,"h":4.63,"l":4.6,"n":1432,"o":4.605,"t":"2026-09-29T15:00:00Z","v":318116,"vw":4.61344},{"c":4.625,"h":4.63,"l":4.61,"n":1865,"o":4.615,"t":"2026-09-29T15:15:00Z","v":342581,"vw":4.61921},{"c":4.615,"h":4.63,"l":4.6,"n":1365,"o":4.625,"t":"2026-09-29T15:30:00Z","v":293096,"vw":4.61339},{"c":4.61,"h":4.63,"l":4.61,"n":1165,"o":4.615,"t":"2026-09-29T15:45:00Z","v":269714,"vw":4.615874},{"c":4.635,"h":4.65,"l":4.61,"n":1305,"o":4.61,"t":"2026-09-29T16:00:00Z","v":286186,"vw":4.637269},{"c":4.625,"h":4.65,"l":4.61,"n":1365,"o":4.635,"t":"2026-09-29T16:15:00Z","v":316604,"vw":4.633175},{"c":4.605,"h":4.63,"l":4.595,"n":1064,"o":4.625,"t":"2026-09-29T16:30:00Z","v":255614,"vw":4.607229},{"c":4.595,"h":4.61,"l":4.59,"n":894,"o":4.605,"t":"2026-09-29T16:45:00Z","v":132109,"vw":4.602797},{"c":4.57,"h":4.6,"l":4.57,"n":1066,"o":4.595,"t":"2026-09-29T17:00:00Z","v":189362,"vw":4.584726},{"c":4.565,"h":4.58,"l":4.56,"n":843,"o":4.575,"t":"2026-09-29T17:15:00Z","v":173308,"vw":4.566689},{"c":4.55,"h":4.58,"l":4.545,"n":1463,"o":4.565,"t":"2026-09-29T17:30:00Z","v":429354,"vw":4.559741},{"c":4.555,"h":4.56,"l":4.54,"n":1226,"o":4.545,"t":"2026-09-29T17:45:00Z","v":268058,"vw":4.55146},{"c":4.545,"h":4.57,"l":4.535,"n":1758,"o":4.555,"t":"2026-09-29T18:00:00Z","v":386450,"vw":4.55228},{"c":4.54,"h":4.56,"l":4.54,"n":1374,"o":4.55,"t":"2026-09-29T18:15:00Z","v":280079,"vw":4.54599},{"c":4.585,"h":4.59,"l":4.54,"n":1433,"o":4.5409,"t":"2026-09-29T18:30:00Z","v":312291,"vw":4.556293},{"c":4.595,"h":4.595,"l":4.57,"n":1154,"o":4.585,"t":"2026-09-29T18:45:00Z","v":194673,"vw":4.579546},{"c":4.605,"h":4.61,"l":4.575,"n":1625,"o":4.59,"t":"2026-09-29T19:00:00Z","v":266085,"vw":4.592997},{"c":4.585,"h":4.61,"l":4.575,"n":2029,"o":4.605,"t":"2026-09-29T19:15:00Z","v":313209,"vw":4.590629},{"c":4.58,"h":4.59,"l":4.565,"n":2805,"o":4.58,"t":"2026-09-29T19:30:00Z","v":487258,"vw":4.574907},{"c":4.67,"h":4.67,"l":4.57,"n":6237,"o":4.57,"t":"2026-09-29T19:45:00Z","v":1682527,"vw":4.623111},{"c":4.67,"h":4.67,"l":4.39,"n":48,"o":4.67,"t":"2026-09-29T20:00:00Z","v":3354285,"vw":4.459563},{"c":4.65,"h":4.65,"l":4.6,"n":2,"o":4.6,"t":"2026-09-29T20:30:00Z","v":4000,"vw":4.64875},{"c":4.74,"h":4.86,"l":4.7,"n":48,"o":4.7,"t":"2026-09-29T21:15:00Z","v":6914,"vw":4.780932},{"c":4.92,"h":4.94,"l":4.77,"n":67,"o":4.82,"t":"2026-09-29T21:30:00Z","v":70072,"vw":4.794039},{"c":4.9095,"h":4.92,"l":4.9095,"n":22,"o":4.92,"t":"2026-09-29T21:45:00Z","v":3049,"vw":4.911241},{"c":4.838,"h":4.838,"l":4.82,"n":4,"o":4.83,"t":"2026-09-29T22:00:00Z","v":2400,"vw":4.831917},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-09-29T22:15:00Z","v":100,"vw":4.89},{"c":4.876,"h":4.876,"l":4.876,"n":1,"o":4.876,"t":"2026-09-29T22:30:00Z","v":4000,"vw":4.876},{"c":4.85,"h":4.85,"l":4.84,"n":3,"o":4.84,"t":"2026-09-29T22:45:00Z","v":2150,"vw":4.849524},{"c":4.88,"h":4.88,"l":4.85,"n":2,"o":4.85,"t":"2026-09-29T23:00:00Z","v":2100,"vw":4.851429},{"c":4.87,"h":4.87,"l":4.85,"n":7,"o":4.85,"t":"2026-09-29T23:15:00Z","v":8510,"vw":4.853294},{"c":4.88,"h":4.88,"l":4.86,"n":3,"o":4.86,"t":"2026-09-29T23:30:00Z","v":356,"vw":4.871396},{"c":4.825,"h":4.8501,"l":4.82,"n":13,"o":4.8501,"t":"2026-09-29T23:45:00Z","v":26501,"vw":4.844878},{"c":4.9,"h":4.9,"l":4.84,"n":4,"o":4.84,"t":"2026-09-30T10:30:00Z","v":1005,"vw":4.876},{"c":4.9,"h":4.9,"l":4.89,"n":6,"o":4.89,"t":"2026-09-30T10:45:00Z","v":5005,"vw":4.899798},{"c":4.88,"h":4.88,"l":4.85,"n":4,"o":4.85,"t":"2026-09-30T11:00:00Z","v":8946,"vw":4.854471},{"c":4.92,"h":4.92,"l":4.8925,"n":9,"o":4.8925,"t":"2026-09-30T11:15:00Z","v":4407,"vw":4.906163},{"c":4.99,"h":4.99,"l":4.9,"n":3,"o":4.92,"t":"2026-09-30T11:30:00Z","v":5315,"vw":4.909219},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-30T11:45:00Z","v":600,"vw":4.9},{"c":4.9985,"h":4.9985,"l":4.9985,"n":1,"o":4.9985,"t":"2026-09-30T12:00:00Z","v":1000,"vw":4.9985},{"c":4.92,"h":4.92,"l":4.9,"n":6,"o":4.91,"t":"2026-09-30T12:15:00Z","v":10000,"vw":4.9116},{"c":4.9992,"h":4.9992,"l":4.9992,"n":1,"o":4.9992,"t":"2026-09-30T12:30:00Z","v":1000,"vw":4.9992},{"c":4.96,"h":4.98,"l":4.96,"n":5,"o":4.98,"t":"2026-09-30T12:45:00Z","v":473,"vw":4.966557},{"c":4.96,"h":4.96,"l":4.95,"n":31,"o":4.96,"t":"2026-09-30T13:00:00Z","v":11229,"vw":4.956432},{"c":4.97,"h":4.99,"l":4.97,"n":47,"o":4.97,"t":"2026-09-30T13:15:00Z","v":20560,"vw":4.972643},{"c":4.93,"h":4.96,"l":4.81,"n":2364,"o":4.96,"t":"2026-09-30T13:30:00Z","v":675186,"vw":4.880117},{"c":4.93,"h":5.005,"l":4.86,"n":1682,"o":4.94,"t":"2026-09-30T13:45:00Z","v":654936,"vw":4.918873},{"c":4.995,"h":5,"l":4.915,"n":1859,"o":4.93,"t":"2026-09-30T14:00:00Z","v":746123,"vw":4.956125},{"c":5.005,"h":5.04,"l":4.97,"n":1816,"o":4.995,"t":"2026-09-30T14:15:00Z","v":486700,"vw":5.003671},{"c":5.055,"h":5.07,"l":5,"n":1842,"o":5.01,"t":"2026-09-30T14:30:00Z","v":604876,"vw":5.043943},{"c":5.125,"h":5.13,"l":5.05,"n":1858,"o":5.055,"t":"2026-09-30T14:45:00Z","v":400758,"vw":5.08862},{"c":5.08,"h":5.15,"l":5.07,"n":1657,"o":5.12,"t":"2026-09-30T15:00:00Z","v":339928,"vw":5.109412},{"c":5.065,"h":5.11,"l":5.055,"n":1068,"o":5.09,"t":"2026-09-30T15:15:00Z","v":211546,"vw":5.084595},{"c":5.03,"h":5.08,"l":5.025,"n":1224,"o":5.06,"t":"2026-09-30T15:30:00Z","v":246708,"vw":5.062669},{"c":5.005,"h":5.04,"l":5,"n":1077,"o":5.03,"t":"2026-09-30T15:45:00Z","v":203729,"vw":5.0202},{"c":5.035,"h":5.04,"l":5,"n":1249,"o":5.005,"t":"2026-09-30T16:00:00Z","v":292606,"vw":5.023766},{"c":5.03,"h":5.045,"l":5.02,"n":1390,"o":5.035,"t":"2026-09-30T16:15:00Z","v":382651,"vw":5.035835},{"c":5.095,"h":5.095,"l":5.035,"n":878,"o":5.035,"t":"2026-09-30T16:30:00Z","v":323856,"vw":5.058552},{"c":5.065,"h":5.1,"l":5.06,"n":956,"o":5.095,"t":"2026-09-30T16:45:00Z","v":180348,"vw":5.075094},{"c":5.085,"h":5.09,"l":5.06,"n":1032,"o":5.06,"t":"2026-09-30T17:00:00Z","v":235606,"vw":5.078332},{"c":5.055,"h":5.085,"l":5.05,"n":926,"o":5.085,"t":"2026-09-30T17:15:00Z","v":179853,"vw":5.067762},{"c":5.025,"h":5.06,"l":5.02,"n":1056,"o":5.055,"t":"2026-09-30T17:30:00Z","v":186228,"vw":5.03447},{"c":5.01,"h":5.0292,"l":5,"n":1002,"o":5.02,"t":"2026-09-30T17:45:00Z","v":208656,"vw":5.013304},{"c":5.03,"h":5.05,"l":5.0023,"n":962,"o":5.005,"t":"2026-09-30T18:00:00Z","v":164540,"vw":5.028268},{"c":5.055,"h":5.065,"l":5,"n":1246,"o":5.035,"t":"2026-09-30T18:15:00Z","v":730787,"vw":5.023468},{"c":5.045,"h":5.07,"l":5.04,"n":880,"o":5.055,"t":"2026-09-30T18:30:00Z","v":185485,"vw":5.05349},{"c":5.055,"h":5.06,"l":5.03,"n":1203,"o":5.0428,"t":"2026-09-30T18:45:00Z","v":274889,"vw":5.045974},{"c":5.035,"h":5.06,"l":5.03,"n":940,"o":5.06,"t":"2026-09-30T19:00:00Z","v":164506,"vw":5.041098},{"c":5,"h":5.045,"l":4.99,"n":1854,"o":5.035,"t":"2026-09-30T19:15:00Z","v":550656,"vw":5.013414},{"c":4.995,"h":5.03,"l":4.99,"n":2630,"o":5,"t":"2026-09-30T19:30:00Z","v":806745,"vw":5.007243},{"c":4.95,"h":5,"l":4.95,"n":6982,"o":4.995,"t":"2026-09-30T19:45:00Z","v":2280772,"vw":4.975574},{"c":4.96,"h":4.96,"l":4.96,"n":51,"o":4.96,"t":"2026-09-30T20:00:00Z","v":2654572,"vw":4.96},{"c":4.9599,"h":4.9599,"l":4.9599,"n":1,"o":4.9599,"t":"2026-09-30T21:00:00Z","v":1000,"vw":4.9599},{"c":4.9591,"h":4.9591,"l":4.9591,"n":1,"o":4.9591,"t":"2026-09-30T21:45:00Z","v":1000,"vw":4.9591},{"c":4.95,"h":4.96,"l":4.95,"n":3,"o":4.96,"t":"2026-09-30T22:00:00Z","v":10100,"vw":4.950099},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-09-30T22:15:00Z","v":250,"vw":4.95},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-09-30T23:15:00Z","v":699,"vw":4.93},{"c":4.98,"h":4.98,"l":4.98,"n":3,"o":4.98,"t":"2026-10-01T08:00:00Z","v":769,"vw":4.98},{"c":4.97,"h":4.97,"l":4.94,"n":13,"o":4.95,"t":"2026-10-01T12:45:00Z","v":6059,"vw":4.952027},{"c":4.98,"h":4.98,"l":4.98,"n":3,"o":4.98,"t":"2026-10-01T13:00:00Z","v":400,"vw":4.98},{"c":5.045,"h":5.09,"l":4.98,"n":1157,"o":4.98,"t":"2026-10-01T13:30:00Z","v":345772,"vw":5.050379},{"c":4.96,"h":5.05,"l":4.955,"n":1094,"o":5.05,"t":"2026-10-01T13:45:00Z","v":275132,"vw":5.008708},{"c":5.005,"h":5.03,"l":4.95,"n":1369,"o":4.955,"t":"2026-10-01T14:00:00Z","v":286193,"vw":4.99811},{"c":4.98,"h":5.015,"l":4.965,"n":585,"o":5.01,"t":"2026-10-01T14:15:00Z","v":119580,"vw":4.996097},{"c":4.94,"h":5.005,"l":4.93,"n":1419,"o":4.97,"t":"2026-10-01T14:30:00Z","v":271034,"vw":4.968422},{"c":4.93,"h":4.94,"l":4.905,"n":1193,"o":4.94,"t":"2026-10-01T14:45:00Z","v":278688,"vw":4.918779},{"c":4.92,"h":4.94,"l":4.9028,"n":1167,"o":4.925,"t":"2026-10-01T15:00:00Z","v":236655,"vw":4.918563},{"c":4.93,"h":4.94,"l":4.91,"n":865,"o":4.915,"t":"2026-10-01T15:15:00Z","v":143303,"vw":4.928597},{"c":4.94,"h":4.95,"l":4.92,"n":897,"o":4.925,"t":"2026-10-01T15:30:00Z","v":135052,"vw":4.935332},{"c":4.94,"h":4.95,"l":4.92,"n":988,"o":4.94,"t":"2026-10-01T15:45:00Z","v":182398,"vw":4.939424},{"c":4.96,"h":4.96,"l":4.93,"n":627,"o":4.94,"t":"2026-10-01T16:00:00Z","v":157168,"vw":4.950493},{"c":4.97,"h":4.985,"l":4.945,"n":769,"o":4.96,"t":"2026-10-01T16:15:00Z","v":237123,"vw":4.964174},{"c":4.985,"h":4.99,"l":4.97,"n":1243,"o":4.97,"t":"2026-10-01T16:30:00Z","v":388289,"vw":4.979912},{"c":5.01,"h":5.01,"l":4.98,"n":788,"o":4.985,"t":"2026-10-01T16:45:00Z","v":168319,"vw":4.997621},{"c":5.025,"h":5.03,"l":4.995,"n":937,"o":5.01,"t":"2026-10-01T17:00:00Z","v":244971,"vw":5.011901},{"c":5.065,"h":5.075,"l":5.03,"n":819,"o":5.03,"t":"2026-10-01T17:15:00Z","v":294866,"vw":5.046456},{"c":5.06,"h":5.08,"l":5.035,"n":1019,"o":5.065,"t":"2026-10-01T17:30:00Z","v":324112,"vw":5.051843},{"c":5.055,"h":5.06,"l":5.03,"n":565,"o":5.06,"t":"2026-10-01T17:45:00Z","v":97658,"vw":5.045347},{"c":5.105,"h":5.11,"l":5.035,"n":1105,"o":5.055,"t":"2026-10-01T18:00:00Z","v":286980,"vw":5.061193},{"c":5.125,"h":5.1392,"l":5.105,"n":655,"o":5.105,"t":"2026-10-01T18:15:00Z","v":119712,"vw":5.121978},{"c":5.15,"h":5.15,"l":5.12,"n":714,"o":5.125,"t":"2026-10-01T18:30:00Z","v":125251,"vw":5.136537},{"c":5.15,"h":5.15,"l":5.13,"n":593,"o":5.145,"t":"2026-10-01T18:45:00Z","v":82961,"vw":5.141582},{"c":5.15,"h":5.155,"l":5.14,"n":731,"o":5.145,"t":"2026-10-01T19:00:00Z","v":122008,"vw":5.147621},{"c":5.125,"h":5.17,"l":5.125,"n":1348,"o":5.15,"t":"2026-10-01T19:15:00Z","v":332226,"vw":5.144876},{"c":5.115,"h":5.155,"l":5.115,"n":1438,"o":5.13,"t":"2026-10-01T19:30:00Z","v":332431,"vw":5.135727},{"c":5.08,"h":5.115,"l":5.06,"n":3143,"o":5.115,"t":"2026-10-01T19:45:00Z","v":937532,"vw":5.085933},{"c":5.08,"h":5.08,"l":5.08,"n":40,"o":5.08,"t":"2026-10-01T20:00:00Z","v":719980,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-01T20:15:00Z","v":51129,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-01T20:30:00Z","v":4200,"vw":5.08},{"c":5.06,"h":5.065,"l":5.06,"n":4,"o":5.065,"t":"2026-10-01T20:45:00Z","v":1305,"vw":5.06307},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-01T21:30:00Z","v":230,"vw":5.1},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-01T21:45:00Z","v":5000,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-01T22:15:00Z","v":270,"vw":5.07},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-02T11:30:00Z","v":100,"vw":5.17},{"c":5.15,"h":5.155,"l":5.15,"n":13,"o":5.155,"t":"2026-10-02T12:30:00Z","v":2176,"vw":5.150922},{"c":5.1,"h":5.11,"l":5.1,"n":6,"o":5.11,"t":"2026-10-02T13:15:00Z","v":3012,"vw":5.103},{"c":5.02,"h":5.23,"l":5.01,"n":1667,"o":5.1,"t":"2026-10-02T13:30:00Z","v":488710,"vw":5.112848},{"c":5.085,"h":5.105,"l":5.015,"n":972,"o":5.015,"t":"2026-10-02T13:45:00Z","v":134804,"vw":5.068946},{"c":5.145,"h":5.16,"l":5.07,"n":1155,"o":5.085,"t":"2026-10-02T14:00:00Z","v":190786,"vw":5.113508},{"c":5.13,"h":5.15,"l":5.105,"n":1291,"o":5.145,"t":"2026-10-02T14:15:00Z","v":362706,"vw":5.140952},{"c":5.115,"h":5.13,"l":5.115,"n":818,"o":5.125,"t":"2026-10-02T14:30:00Z","v":86547,"vw":5.121197},{"c":5.095,"h":5.13,"l":5.095,"n":979,"o":5.1101,"t":"2026-10-02T14:45:00Z","v":177416,"vw":5.116158},{"c":5.07,"h":5.1,"l":5.07,"n":893,"o":5.095,"t":"2026-10-02T15:00:00Z","v":201741,"vw":5.081454},{"c":5.065,"h":5.08,"l":5.051,"n":867,"o":5.075,"t":"2026-10-02T15:15:00Z","v":146246,"vw":5.06576},{"c":5.055,"h":5.09,"l":5.055,"n":825,"o":5.065,"t":"2026-10-02T15:30:00Z","v":165887,"vw":5.070447},{"c":5.055,"h":5.06,"l":5.0401,"n":675,"o":5.055,"t":"2026-10-02T15:45:00Z","v":111950,"vw":5.052881},{"c":5.065,"h":5.08,"l":5.055,"n":767,"o":5.055,"t":"2026-10-02T16:00:00Z","v":172190,"vw":5.068204},{"c":5.045,"h":5.065,"l":5.04,"n":766,"o":5.06,"t":"2026-10-02T16:15:00Z","v":84162,"vw":5.059324},{"c":5.045,"h":5.05,"l":5.04,"n":539,"o":5.045,"t":"2026-10-02T16:30:00Z","v":52696,"vw":5.045082},{"c":5.055,"h":5.06,"l":5.04,"n":551,"o":5.045,"t":"2026-10-02T16:45:00Z","v":73516,"vw":5.053343},{"c":5.06,"h":5.065,"l":5.05,"n":809,"o":5.05,"t":"2026-10-02T17:00:00Z","v":178945,"vw":5.055269},{"c":5.065,"h":5.07,"l":5.055,"n":704,"o":5.055,"t":"2026-10-02T17:15:00Z","v":94843,"vw":5.062012},{"c":5.06,"h":5.07,"l":5.0501,"n":647,"o":5.065,"t":"2026-10-02T17:30:00Z","v":128477,"vw":5.056922},{"c":5.065,"h":5.07,"l":5.06,"n":901,"o":5.06,"t":"2026-10-02T17:45:00Z","v":108569,"vw":5.063382},{"c":5.08,"h":5.085,"l":5.065,"n":1098,"o":5.065,"t":"2026-10-02T18:00:00Z","v":243496,"vw":5.074746},{"c":5.065,"h":5.08,"l":5.0601,"n":1110,"o":5.08,"t":"2026-10-02T18:15:00Z","v":123181,"vw":5.072223},{"c":5.075,"h":5.08,"l":5.06,"n":1143,"o":5.065,"t":"2026-10-02T18:30:00Z","v":199802,"vw":5.069203},{"c":5.08,"h":5.085,"l":5.0622,"n":1224,"o":5.075,"t":"2026-10-02T18:45:00Z","v":160186,"vw":5.074035},{"c":5.0515,"h":5.085,"l":5.05,"n":1485,"o":5.0801,"t":"2026-10-02T19:00:00Z","v":211046,"vw":5.068645},{"c":5.06,"h":5.07,"l":5.04,"n":1296,"o":5.055,"t":"2026-10-02T19:15:00Z","v":159811,"vw":5.060037},{"c":5.03,"h":5.07,"l":5.03,"n":1858,"o":5.065,"t":"2026-10-02T19:30:00Z","v":334802,"vw":5.053173},{"c":5.025,"h":5.055,"l":5.02,"n":3910,"o":5.03,"t":"2026-10-02T19:45:00Z","v":1300891,"vw":5.035995},{"c":5.02,"h":5.02,"l":5.02,"n":45,"o":5.02,"t":"2026-10-02T20:00:00Z","v":720924,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-02T20:15:00Z","v":43171,"vw":5.02},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-02T20:30:00Z","v":301,"vw":5.03},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-02T21:30:00Z","v":284,"vw":5.1},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-10-05T08:00:00Z","v":148,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-10-05T08:30:00Z","v":1240,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-05T11:00:00Z","v":10000,"vw":5.01},{"c":4.99,"h":5,"l":4.99,"n":6,"o":5,"t":"2026-10-05T12:45:00Z","v":3309,"vw":4.996057},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-10-05T13:15:00Z","v":4300,"vw":4.99},{"c":5.17,"h":5.17,"l":5,"n":1251,"o":5,"t":"2026-10-05T13:30:00Z","v":449328,"vw":5.095022},{"c":5.14,"h":5.1851,"l":5.13,"n":1304,"o":5.18,"t":"2026-10-05T13:45:00Z","v":274495,"vw":5.159984},{"c":5.2,"h":5.225,"l":5.125,"n":1110,"o":5.135,"t":"2026-10-05T14:00:00Z","v":174885,"vw":5.183588},{"c":5.1832,"h":5.205,"l":5.15,"n":1091,"o":5.2,"t":"2026-10-05T14:15:00Z","v":397497,"vw":5.162303},{"c":5.185,"h":5.195,"l":5.17,"n":907,"o":5.185,"t":"2026-10-05T14:30:00Z","v":108435,"vw":5.183499},{"c":5.2,"h":5.2099,"l":5.18,"n":829,"o":5.185,"t":"2026-10-05T14:45:00Z","v":155845,"vw":5.195931},{"c":5.185,"h":5.2,"l":5.15,"n":954,"o":5.195,"t":"2026-10-05T15:00:00Z","v":169355,"vw":5.174448},{"c":5.1999,"h":5.21,"l":5.18,"n":820,"o":5.19,"t":"2026-10-05T15:15:00Z","v":127212,"vw":5.20061},{"c":5.205,"h":5.21,"l":5.19,"n":699,"o":5.2,"t":"2026-10-05T15:30:00Z","v":103876,"vw":5.202842},{"c":5.21,"h":5.21,"l":5.2,"n":629,"o":5.21,"t":"2026-10-05T15:45:00Z","v":61778,"vw":5.204545},{"c":5.205,"h":5.21,"l":5.2,"n":548,"o":5.205,"t":"2026-10-05T16:00:00Z","v":40411,"vw":5.204168},{"c":5.205,"h":5.21,"l":5.195,"n":679,"o":5.205,"t":"2026-10-05T16:15:00Z","v":93441,"vw":5.201026},{"c":5.215,"h":5.235,"l":5.205,"n":907,"o":5.21,"t":"2026-10-05T16:30:00Z","v":189287,"vw":5.219309},{"c":5.2109,"h":5.225,"l":5.205,"n":741,"o":5.215,"t":"2026-10-05T16:45:00Z","v":105892,"vw":5.21515},{"c":5.205,"h":5.215,"l":5.2,"n":591,"o":5.2101,"t":"2026-10-05T17:00:00Z","v":73236,"vw":5.206948},{"c":5.195,"h":5.21,"l":5.19,"n":647,"o":5.205,"t":"2026-10-05T17:15:00Z","v":86959,"vw":5.201046},{"c":5.195,"h":5.2,"l":5.1801,"n":872,"o":5.195,"t":"2026-10-05T17:30:00Z","v":119563,"vw":5.190795},{"c":5.19,"h":5.2,"l":5.19,"n":683,"o":5.2,"t":"2026-10-05T17:45:00Z","v":56723,"vw":5.195783},{"c":5.205,"h":5.2099,"l":5.19,"n":834,"o":5.19,"t":"2026-10-05T18:00:00Z","v":114245,"vw":5.198703},{"c":5.195,"h":5.21,"l":5.18,"n":878,"o":5.205,"t":"2026-10-05T18:15:00Z","v":103679,"vw":5.194445},{"c":5.2,"h":5.2,"l":5.19,"n":486,"o":5.195,"t":"2026-10-05T18:30:00Z","v":43651,"vw":5.197814},{"c":5.215,"h":5.22,"l":5.19,"n":787,"o":5.1999,"t":"2026-10-05T18:45:00Z","v":83210,"vw":5.200975},{"c":5.225,"h":5.23,"l":5.21,"n":918,"o":5.22,"t":"2026-10-05T19:00:00Z","v":142502,"vw":5.218251},{"c":5.205,"h":5.23,"l":5.2,"n":1309,"o":5.225,"t":"2026-10-05T19:15:00Z","v":213411,"vw":5.213989},{"c":5.18,"h":5.21,"l":5.17,"n":1783,"o":5.205,"t":"2026-10-05T19:30:00Z","v":354605,"vw":5.187205},{"c":5.19,"h":5.2,"l":5.165,"n":3849,"o":5.18,"t":"2026-10-05T19:45:00Z","v":1123558,"vw":5.180143},{"c":5.18,"h":5.18,"l":5.18,"n":44,"o":5.18,"t":"2026-10-05T20:00:00Z","v":891666,"vw":5.18},{"c":5.18,"h":5.24,"l":5.18,"n":2,"o":5.24,"t":"2026-10-05T20:15:00Z","v":86440,"vw":5.180069},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-05T22:30:00Z","v":100,"vw":5.18},{"c":5.2131,"h":5.2131,"l":5.2131,"n":1,"o":5.2131,"t":"2026-10-06T12:45:00Z","v":2300,"vw":5.2131},{"c":5.21,"h":5.21,"l":5.1953,"n":3,"o":5.1953,"t":"2026-10-06T13:00:00Z","v":4545,"vw":5.202169},{"c":5.16,"h":5.17,"l":5.16,"n":6,"o":5.17,"t":"2026-10-06T13:15:00Z","v":875,"vw":5.166889},{"c":5.1191,"h":5.21,"l":5.095,"n":883,"o":5.19,"t":"2026-10-06T13:30:00Z","v":166876,"vw":5.142675},{"c":5.14,"h":5.14,"l":5.1006,"n":736,"o":5.115,"t":"2026-10-06T13:45:00Z","v":108561,"vw":5.116596},{"c":5.17,"h":5.195,"l":5.14,"n":800,"o":5.14,"t":"2026-10-06T14:00:00Z","v":132339,"vw":5.171116},{"c":5.195,"h":5.195,"l":5.155,"n":638,"o":5.17,"t":"2026-10-06T14:15:00Z","v":95652,"vw":5.171378},{"c":5.225,"h":5.23,"l":5.19,"n":770,"o":5.19,"t":"2026-10-06T14:30:00Z","v":151011,"vw":5.206295},{"c":5.215,"h":5.25,"l":5.21,"n":848,"o":5.225,"t":"2026-10-06T14:45:00Z","v":180911,"vw":5.230361},{"c":5.22,"h":5.22,"l":5.2,"n":610,"o":5.216,"t":"2026-10-06T15:00:00Z","v":89684,"vw":5.211677},{"c":5.225,"h":5.24,"l":5.215,"n":817,"o":5.22,"t":"2026-10-06T15:15:00Z","v":156060,"vw":5.228113},{"c":5.21,"h":5.23,"l":5.21,"n":618,"o":5.225,"t":"2026-10-06T15:30:00Z","v":81188,"vw":5.221315},{"c":5.185,"h":5.216,"l":5.18,"n":647,"o":5.215,"t":"2026-10-06T15:45:00Z","v":87934,"vw":5.203555},{"c":5.205,"h":5.206,"l":5.18,"n":667,"o":5.18,"t":"2026-10-06T16:00:00Z","v":92315,"vw":5.194354},{"c":5.185,"h":5.205,"l":5.185,"n":710,"o":5.205,"t":"2026-10-06T16:15:00Z","v":114888,"vw":5.194399},{"c":5.195,"h":5.1992,"l":5.185,"n":543,"o":5.185,"t":"2026-10-06T16:30:00Z","v":63301,"vw":5.19125},{"c":5.175,"h":5.195,"l":5.16,"n":935,"o":5.195,"t":"2026-10-06T16:45:00Z","v":117294,"vw":5.176338},{"c":5.165,"h":5.18,"l":5.155,"n":826,"o":5.175,"t":"2026-10-06T17:00:00Z","v":116550,"vw":5.166044},{"c":5.175,"h":5.18,"l":5.16,"n":739,"o":5.165,"t":"2026-10-06T17:15:00Z","v":97010,"vw":5.165924},{"c":5.16,"h":5.18,"l":5.16,"n":966,"o":5.175,"t":"2026-10-06T17:30:00Z","v":126453,"vw":5.172518},{"c":5.155,"h":5.165,"l":5.145,"n":804,"o":5.165,"t":"2026-10-06T17:45:00Z","v":135794,"vw":5.15156},{"c":5.11,"h":5.16,"l":5.11,"n":1592,"o":5.155,"t":"2026-10-06T18:00:00Z","v":240952,"vw":5.131653},{"c":5.07,"h":5.12,"l":5.07,"n":2540,"o":5.11,"t":"2026-10-06T18:15:00Z","v":371580,"vw":5.094753},{"c":5.09,"h":5.0977,"l":5.07,"n":1473,"o":5.075,"t":"2026-10-06T18:30:00Z","v":434756,"vw":5.081661},{"c":5.075,"h":5.095,"l":5.07,"n":1155,"o":5.09,"t":"2026-10-06T18:45:00Z","v":192671,"vw":5.078534},{"c":5.075,"h":5.095,"l":5.07,"n":1158,"o":5.075,"t":"2026-10-06T19:00:00Z","v":209275,"vw":5.083579},{"c":5.06,"h":5.085,"l":5.06,"n":1373,"o":5.075,"t":"2026-10-06T19:15:00Z","v":201484,"vw":5.075002},{"c":5.055,"h":5.0785,"l":5.04,"n":1667,"o":5.061,"t":"2026-10-06T19:30:00Z","v":295628,"vw":5.057887},{"c":5.12,"h":5.12,"l":5.05,"n":3327,"o":5.055,"t":"2026-10-06T19:45:00Z","v":752086,"vw":5.089047},{"c":5.12,"h":5.12,"l":5.12,"n":42,"o":5.12,"t":"2026-10-06T20:00:00Z","v":511025,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-06T20:15:00Z","v":172680,"vw":5.12},{"c":5.16,"h":5.16,"l":5.16,"n":5,"o":5.16,"t":"2026-10-07T08:00:00Z","v":1900,"vw":5.16},{"c":5.1,"h":5.1,"l":5.1,"n":19,"o":5.1,"t":"2026-10-07T10:45:00Z","v":1003,"vw":5.1},{"c":5.1792,"h":5.1792,"l":5.12,"n":4,"o":5.12,"t":"2026-10-07T11:00:00Z","v":734,"vw":5.135043},{"c":5.06,"h":5.14,"l":5.06,"n":789,"o":5.11,"t":"2026-10-07T13:30:00Z","v":217855,"vw":5.101903},{"c":5.035,"h":5.055,"l":5.02,"n":1218,"o":5.05,"t":"2026-10-07T13:45:00Z","v":262651,"vw":5.03497},{"c":5.015,"h":5.07,"l":5.01,"n":1111,"o":5.0312,"t":"2026-10-07T14:00:00Z","v":158724,"vw":5.033109},{"c":5.015,"h":5.02,"l":5,"n":969,"o":5.01,"t":"2026-10-07T14:15:00Z","v":106596,"vw":5.012178},{"c":5.01,"h":5.03,"l":5.01,"n":846,"o":5.015,"t":"2026-10-07T14:30:00Z","v":84019,"vw":5.01987},{"c":5.0001,"h":5.0156,"l":4.98,"n":905,"o":5.015,"t":"2026-10-07T14:45:00Z","v":177624,"vw":5.001929},{"c":5.02,"h":5.025,"l":5,"n":924,"o":5.005,"t":"2026-10-07T15:00:00Z","v":159924,"vw":5.009413},{"c":5.0201,"h":5.025,"l":5.005,"n":1082,"o":5.01,"t":"2026-10-07T15:15:00Z","v":165085,"vw":5.013318},{"c":5.03,"h":5.0374,"l":5.02,"n":977,"o":5.02,"t":"2026-10-07T15:30:00Z","v":103123,"vw":5.029876},{"c":5.06,"h":5.07,"l":5.03,"n":1066,"o":5.03,"t":"2026-10-07T15:45:00Z","v":119638,"vw":5.043416},{"c":5.08,"h":5.09,"l":5.06,"n":1451,"o":5.065,"t":"2026-10-07T16:00:00Z","v":216367,"vw":5.069788},{"c":5.095,"h":5.11,"l":5.08,"n":869,"o":5.08,"t":"2026-10-07T16:15:00Z","v":159099,"vw":5.097863},{"c":5.09,"h":5.1,"l":5.08,"n":654,"o":5.095,"t":"2026-10-07T16:30:00Z","v":70191,"vw":5.089299},{"c":5.1,"h":5.1,"l":5.08,"n":640,"o":5.085,"t":"2026-10-07T16:45:00Z","v":86007,"vw":5.094428},{"c":5.11,"h":5.14,"l":5.09,"n":1204,"o":5.095,"t":"2026-10-07T17:00:00Z","v":198453,"vw":5.11449},{"c":5.095,"h":5.12,"l":5.08,"n":1415,"o":5.115,"t":"2026-10-07T17:15:00Z","v":308119,"vw":5.101813},{"c":5.105,"h":5.105,"l":5.09,"n":916,"o":5.09,"t":"2026-10-07T17:30:00Z","v":136567,"vw":5.096151},{"c":5.09,"h":5.1061,"l":5.09,"n":670,"o":5.1,"t":"2026-10-07T17:45:00Z","v":89391,"vw":5.097149},{"c":5.105,"h":5.12,"l":5.09,"n":1327,"o":5.095,"t":"2026-10-07T18:00:00Z","v":165026,"vw":5.103956},{"c":5.105,"h":5.11,"l":5.1,"n":1010,"o":5.1,"t":"2026-10-07T18:15:00Z","v":112056,"vw":5.103415},{"c":5.14,"h":5.14,"l":5.1,"n":856,"o":5.1015,"t":"2026-10-07T18:30:00Z","v":107853,"vw":5.116705},{"c":5.13,"h":5.14,"l":5.13,"n":806,"o":5.13,"t":"2026-10-07T18:45:00Z","v":117408,"vw":5.133789},{"c":5.1326,"h":5.145,"l":5.125,"n":1288,"o":5.135,"t":"2026-10-07T19:00:00Z","v":242758,"vw":5.136045},{"c":5.135,"h":5.14,"l":5.12,"n":1065,"o":5.135,"t":"2026-10-07T19:15:00Z","v":147858,"vw":5.132927},{"c":5.12,"h":5.15,"l":5.12,"n":1610,"o":5.135,"t":"2026-10-07T19:30:00Z","v":233656,"vw":5.13426},{"c":5.115,"h":5.14,"l":5.11,"n":3062,"o":5.125,"t":"2026-10-07T19:45:00Z","v":587747,"vw":5.125638},{"c":5.11,"h":5.11,"l":5.11,"n":48,"o":5.11,"t":"2026-10-07T20:00:00Z","v":557818,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-07T20:15:00Z","v":345360,"vw":5.11},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-07T21:45:00Z","v":1002,"vw":5.1},{"c":5.1,"h":5.1,"l":5.09,"n":10,"o":5.09,"t":"2026-10-07T22:30:00Z","v":600,"vw":5.096667},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-08T12:15:00Z","v":300,"vw":5.07},{"c":5.06,"h":5.06,"l":5.05,"n":6,"o":5.05,"t":"2026-10-08T13:00:00Z","v":1392,"vw":5.054971},{"c":5.125,"h":5.155,"l":5.07,"n":1706,"o":5.1,"t":"2026-10-08T13:30:00Z","v":309131,"vw":5.125025},{"c":5.125,"h":5.135,"l":5.1,"n":957,"o":5.125,"t":"2026-10-08T13:45:00Z","v":178994,"vw":5.117977},{"c":5.155,"h":5.16,"l":5.1228,"n":894,"o":5.1228,"t":"2026-10-08T14:00:00Z","v":182278,"vw":5.14426},{"c":5.16,"h":5.17,"l":5.15,"n":546,"o":5.155,"t":"2026-10-08T14:15:00Z","v":140251,"vw":5.160167},{"c":5.16,"h":5.18,"l":5.15,"n":1379,"o":5.155,"t":"2026-10-08T14:30:00Z","v":240721,"vw":5.163715},{"c":5.135,"h":5.17,"l":5.12,"n":1056,"o":5.16,"t":"2026-10-08T14:45:00Z","v":223944,"vw":5.143618},{"c":5.15,"h":5.165,"l":5.125,"n":1279,"o":5.135,"t":"2026-10-08T15:00:00Z","v":272291,"vw":5.149349},{"c":5.105,"h":5.165,"l":5.09,"n":1527,"o":5.15,"t":"2026-10-08T15:15:00Z","v":416223,"vw":5.130126},{"c":5.1,"h":5.12,"l":5.1,"n":913,"o":5.105,"t":"2026-10-08T15:30:00Z","v":138789,"vw":5.108185},{"c":5.12,"h":5.13,"l":5.1,"n":1051,"o":5.105,"t":"2026-10-08T15:45:00Z","v":156646,"vw":5.117431},{"c":5.115,"h":5.12,"l":5.11,"n":721,"o":5.1199,"t":"2026-10-08T16:00:00Z","v":79451,"vw":5.114261},{"c":5.1,"h":5.155,"l":5.1,"n":1677,"o":5.11,"t":"2026-10-08T16:15:00Z","v":331828,"vw":5.120842},{"c":5.115,"h":5.125,"l":5.1,"n":1128,"o":5.105,"t":"2026-10-08T16:30:00Z","v":178537,"vw":5.113141},{"c":5.15,"h":5.175,"l":5.11,"n":1351,"o":5.115,"t":"2026-10-08T16:45:00Z","v":256164,"vw":5.140854},{"c":5.17,"h":5.175,"l":5.13,"n":1221,"o":5.155,"t":"2026-10-08T17:00:00Z","v":197984,"vw":5.150545},{"c":5.19,"h":5.21,"l":5.165,"n":1172,"o":5.17,"t":"2026-10-08T17:15:00Z","v":241855,"vw":5.187116},{"c":5.205,"h":5.215,"l":5.19,"n":1225,"o":5.195,"t":"2026-10-08T17:30:00Z","v":177953,"vw":5.198783},{"c":5.2,"h":5.215,"l":5.19,"n":961,"o":5.2,"t":"2026-10-08T17:45:00Z","v":159059,"vw":5.205012},{"c":5.205,"h":5.21,"l":5.19,"n":992,"o":5.2,"t":"2026-10-08T18:00:00Z","v":148218,"vw":5.20103},{"c":5.2001,"h":5.21,"l":5.19,"n":777,"o":5.205,"t":"2026-10-08T18:15:00Z","v":108225,"vw":5.20149},{"c":5.195,"h":5.22,"l":5.185,"n":1379,"o":5.2,"t":"2026-10-08T18:30:00Z","v":251140,"vw":5.200185},{"c":5.22,"h":5.225,"l":5.19,"n":1031,"o":5.195,"t":"2026-10-08T18:45:00Z","v":246879,"vw":5.209578},{"c":5.24,"h":5.25,"l":5.21,"n":915,"o":5.215,"t":"2026-10-08T19:00:00Z","v":223153,"vw":5.231792},{"c":5.24,"h":5.27,"l":5.235,"n":1673,"o":5.24,"t":"2026-10-08T19:15:00Z","v":425129,"vw":5.251355},{"c":5.255,"h":5.29,"l":5.24,"n":1856,"o":5.2415,"t":"2026-10-08T19:30:00Z","v":377735,"vw":5.26978},{"c":5.265,"h":5.29,"l":5.25,"n":3324,"o":5.255,"t":"2026-10-08T19:45:00Z","v":1094146,"vw":5.27088},{"c":5.22,"h":5.27,"l":5.22,"n":55,"o":5.27,"t":"2026-10-08T20:00:00Z","v":2277027,"vw":5.26993},{"c":5.27,"h":5.285,"l":5.27,"n":2,"o":5.285,"t":"2026-10-08T20:15:00Z","v":690900,"vw":5.270004},{"c":5.27,"h":5.27,"l":5.27,"n":4,"o":5.27,"t":"2026-10-08T20:45:00Z","v":2500,"vw":5.27},{"c":5.27,"h":5.27,"l":5.26,"n":7,"o":5.26,"t":"2026-10-08T22:30:00Z","v":1800,"vw":5.264286},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-09T12:00:00Z","v":1900,"vw":5.28},{"c":5.26,"h":5.26,"l":5.26,"n":4,"o":5.26,"t":"2026-10-09T13:00:00Z","v":142,"vw":5.26},{"c":5.26,"h":5.28,"l":5.25,"n":58,"o":5.25,"t":"2026-10-09T13:15:00Z","v":8177,"vw":5.265836},{"c":5.285,"h":5.295,"l":5.2,"n":1585,"o":5.28,"t":"2026-10-09T13:30:00Z","v":331246,"vw":5.261188},{"c":5.29,"h":5.32,"l":5.28,"n":1137,"o":5.284,"t":"2026-10-09T13:45:00Z","v":144259,"vw":5.301399},{"c":5.25,"h":5.305,"l":5.25,"n":1249,"o":5.3,"t":"2026-10-09T14:00:00Z","v":162884,"vw":5.278327},{"c":5.25,"h":5.27,"l":5.25,"n":907,"o":5.25,"t":"2026-10-09T14:15:00Z","v":91645,"vw":5.257845},{"c":5.25,"h":5.255,"l":5.23,"n":1019,"o":5.255,"t":"2026-10-09T14:30:00Z","v":126244,"vw":5.238932},{"c":5.2315,"h":5.25,"l":5.22,"n":856,"o":5.25,"t":"2026-10-09T14:45:00Z","v":137574,"vw":5.239649},{"c":5.225,"h":5.245,"l":5.21,"n":1243,"o":5.235,"t":"2026-10-09T15:00:00Z","v":166243,"vw":5.224544},{"c":5.2415,"h":5.25,"l":5.22,"n":641,"o":5.225,"t":"2026-10-09T15:15:00Z","v":88832,"vw":5.23522},{"c":5.23,"h":5.245,"l":5.23,"n":755,"o":5.245,"t":"2026-10-09T15:30:00Z","v":96984,"vw":5.238504},{"c":5.23,"h":5.24,"l":5.2201,"n":927,"o":5.235,"t":"2026-10-09T15:45:00Z","v":101469,"vw":5.232116},{"c":5.245,"h":5.256,"l":5.23,"n":992,"o":5.2315,"t":"2026-10-09T16:00:00Z","v":208599,"vw":5.247381},{"c":5.245,"h":5.25,"l":5.23,"n":1093,"o":5.245,"t":"2026-10-09T16:15:00Z","v":133266,"vw":5.240865},{"c":5.245,"h":5.26,"l":5.24,"n":886,"o":5.24,"t":"2026-10-09T16:30:00Z","v":150732,"vw":5.249878},{"c":5.245,"h":5.25,"l":5.24,"n":920,"o":5.245,"t":"2026-10-09T16:45:00Z","v":126137,"vw":5.245673},{"c":5.23,"h":5.255,"l":5.23,"n":910,"o":5.2401,"t":"2026-10-09T17:00:00Z","v":144472,"vw":5.242817},{"c":5.235,"h":5.24,"l":5.23,"n":618,"o":5.2315,"t":"2026-10-09T17:15:00Z","v":61329,"vw":5.233918},{"c":5.225,"h":5.24,"l":5.22,"n":912,"o":5.235,"t":"2026-10-09T17:30:00Z","v":97640,"vw":5.23045},{"c":5.235,"h":5.245,"l":5.22,"n":757,"o":5.2215,"t":"2026-10-09T17:45:00Z","v":93236,"vw":5.235122},{"c":5.2,"h":5.2455,"l":5.2,"n":1589,"o":5.24,"t":"2026-10-09T18:00:00Z","v":310572,"vw":5.225574},{"c":5.2,"h":5.21,"l":5.19,"n":1169,"o":5.21,"t":"2026-10-09T18:15:00Z","v":157414,"vw":5.199716},{"c":5.2012,"h":5.21,"l":5.19,"n":2272,"o":5.2,"t":"2026-10-09T18:30:00Z","v":386524,"vw":5.201979},{"c":5.2,"h":5.22,"l":5.2,"n":1650,"o":5.2,"t":"2026-10-09T18:45:00Z","v":241459,"vw":5.2061},{"c":5.205,"h":5.22,"l":5.19,"n":1423,"o":5.205,"t":"2026-10-09T19:00:00Z","v":215083,"vw":5.205758},{"c":5.19,"h":5.21,"l":5.18,"n":1282,"o":5.21,"t":"2026-10-09T19:15:00Z","v":150148,"vw":5.189456},{"c":5.205,"h":5.21,"l":5.18,"n":1565,"o":5.19,"t":"2026-10-09T19:30:00Z","v":365371,"vw":5.192233},{"c":5.16,"h":5.21,"l":5.16,"n":2865,"o":5.2,"t":"2026-10-09T19:45:00Z","v":673812,"vw":5.184647},{"c":5.16,"h":5.16,"l":5.16,"n":33,"o":5.16,"t":"2026-10-09T20:00:00Z","v":1583200,"vw":5.16},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-12T08:00:00Z","v":412,"vw":5.17},{"c":5.19,"h":5.19,"l":5.19,"n":11,"o":5.19,"t":"2026-10-12T10:00:00Z","v":234,"vw":5.19},{"c":5.15,"h":5.15,"l":5.1,"n":3,"o":5.1,"t":"2026-10-12T11:15:00Z","v":2150,"vw":5.105793},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-12T12:30:00Z","v":1900,"vw":5.2},{"c":5.2,"h":5.22,"l":5.16,"n":1048,"o":5.19,"t":"2026-10-12T13:30:00Z","v":248947,"vw":5.193302},{"c":5.1612,"h":5.2,"l":5.16,"n":977,"o":5.2,"t":"2026-10-12T13:45:00Z","v":144550,"vw":5.175862},{"c":5.1001,"h":5.16,"l":5.1,"n":1066,"o":5.16,"t":"2026-10-12T14:00:00Z","v":183279,"vw":5.13078},{"c":5.085,"h":5.11,"l":5.06,"n":1243,"o":5.1,"t":"2026-10-12T14:15:00Z","v":181530,"vw":5.085253},{"c":5.03,"h":5.08,"l":5.03,"n":909,"o":5.08,"t":"2026-10-12T14:30:00Z","v":144035,"vw":5.060195},{"c":5.025,"h":5.05,"l":5.02,"n":773,"o":5.035,"t":"2026-10-12T14:45:00Z","v":150951,"vw":5.032324},{"c":5.075,"h":5.08,"l":5.01,"n":1723,"o":5.025,"t":"2026-10-12T15:00:00Z","v":374286,"vw":5.043613},{"c":5.085,"h":5.1,"l":5.07,"n":1000,"o":5.07,"t":"2026-10-12T15:15:00Z","v":211027,"vw":5.080421},{"c":5.085,"h":5.1,"l":5.07,"n":898,"o":5.08,"t":"2026-10-12T15:30:00Z","v":161817,"vw":5.084877},{"c":5.09,"h":5.11,"l":5.08,"n":806,"o":5.09,"t":"2026-10-12T15:45:00Z","v":123387,"vw":5.093717},{"c":5.08,"h":5.1,"l":5.08,"n":1188,"o":5.0912,"t":"2026-10-12T16:00:00Z","v":169334,"vw":5.085021},{"c":5.08,"h":5.09,"l":5.07,"n":697,"o":5.0801,"t":"2026-10-12T16:15:00Z","v":114684,"vw":5.082332},{"c":5.11,"h":5.1178,"l":5.08,"n":1009,"o":5.08,"t":"2026-10-12T16:30:00Z","v":189328,"vw":5.108008},{"c":5.105,"h":5.12,"l":5.1,"n":936,"o":5.11,"t":"2026-10-12T16:45:00Z","v":154391,"vw":5.109482},{"c":5.11,"h":5.1161,"l":5.1,"n":772,"o":5.11,"t":"2026-10-12T17:00:00Z","v":113860,"vw":5.109584},{"c":5.115,"h":5.12,"l":5.1,"n":721,"o":5.11,"t":"2026-10-12T17:15:00Z","v":82756,"vw":5.112321},{"c":5.125,"h":5.125,"l":5.11,"n":557,"o":5.11,"t":"2026-10-12T17:30:00Z","v":88472,"vw":5.120467},{"c":5.11,"h":5.13,"l":5.11,"n":898,"o":5.125,"t":"2026-10-12T17:45:00Z","v":131973,"vw":5.119009},{"c":5.115,"h":5.13,"l":5.11,"n":905,"o":5.1112,"t":"2026-10-12T18:00:00Z","v":177503,"vw":5.118949},{"c":5.1212,"h":5.1274,"l":5.11,"n":811,"o":5.115,"t":"2026-10-12T18:15:00Z","v":184676,"vw":5.117653},{"c":5.115,"h":5.125,"l":5.1,"n":679,"o":5.12,"t":"2026-10-12T18:30:00Z","v":113082,"vw":5.111044},{"c":5.125,"h":5.13,"l":5.11,"n":464,"o":5.11,"t":"2026-10-12T18:45:00Z","v":47474,"vw":5.119117},{"c":5.11,"h":5.14,"l":5.11,"n":923,"o":5.13,"t":"2026-10-12T19:00:00Z","v":198431,"vw":5.123651},{"c":5.085,"h":5.12,"l":5.081,"n":1069,"o":5.11,"t":"2026-10-12T19:15:00Z","v":222608,"vw":5.105248},{"c":5.105,"h":5.11,"l":5.08,"n":1295,"o":5.09,"t":"2026-10-12T19:30:00Z","v":203980,"vw":5.096495},{"c":5.075,"h":5.1062,"l":5.06,"n":2671,"o":5.105,"t":"2026-10-12T19:45:00Z","v":507743,"vw":5.080821},{"c":5.07,"h":5.07,"l":5.07,"n":37,"o":5.07,"t":"2026-10-12T20:00:00Z","v":436677,"vw":5.07},{"c":5.08,"h":5.09,"l":5.08,"n":5,"o":5.09,"t":"2026-10-12T20:15:00Z","v":4999,"vw":5.082863},{"c":5.11,"h":5.11,"l":5.1,"n":5,"o":5.1,"t":"2026-10-13T13:15:00Z","v":900,"vw":5.104382},{"c":5.14,"h":5.15,"l":5.07,"n":1178,"o":5.09,"t":"2026-10-13T13:30:00Z","v":198868,"vw":5.121209},{"c":5.125,"h":5.16,"l":5.1201,"n":953,"o":5.141,"t":"2026-10-13T13:45:00Z","v":159902,"vw":5.139401},{"c":5.07,"h":5.125,"l":5.07,"n":819,"o":5.125,"t":"2026-10-13T14:00:00Z","v":126653,"vw":5.105754},{"c":5.055,"h":5.085,"l":5.05,"n":1005,"o":5.075,"t":"2026-10-13T14:15:00Z","v":137437,"vw":5.068017},{"c":5.01,"h":5.0599,"l":5.01,"n":915,"o":5.055,"t":"2026-10-13T14:30:00Z","v":135717,"vw":5.033135},{"c":5.03,"h":5.04,"l":4.995,"n":938,"o":5.01,"t":"2026-10-13T14:45:00Z","v":189711,"vw":5.016342},{"c":5.055,"h":5.06,"l":5.03,"n":1037,"o":5.03,"t":"2026-10-13T15:00:00Z","v":161554,"vw":5.045746},{"c":5.05,"h":5.06,"l":5.05,"n":634,"o":5.055,"t":"2026-10-13T15:15:00Z","v":63512,"vw":5.054408},{"c":5.02,"h":5.06,"l":5.01,"n":782,"o":5.06,"t":"2026-10-13T15:30:00Z","v":263923,"vw":5.02579},{"c":5.025,"h":5.03,"l":5.02,"n":737,"o":5.02,"t":"2026-10-13T15:45:00Z","v":78368,"vw":5.023678},{"c":5.015,"h":5.03,"l":5.01,"n":866,"o":5.025,"t":"2026-10-13T16:00:00Z","v":102536,"vw":5.019321},{"c":5.01,"h":5.02,"l":5.01,"n":829,"o":5.015,"t":"2026-10-13T16:15:00Z","v":114997,"vw":5.012788},{"c":5.03,"h":5.04,"l":5.01,"n":863,"o":5.01,"t":"2026-10-13T16:30:00Z","v":216188,"vw":5.025277},{"c":5.02,"h":5.03,"l":5.01,"n":837,"o":5.03,"t":"2026-10-13T16:45:00Z","v":81096,"vw":5.018955},{"c":5.015,"h":5.03,"l":5.01,"n":779,"o":5.025,"t":"2026-10-13T17:00:00Z","v":91422,"vw":5.021376},{"c":5.0001,"h":5.02,"l":5,"n":1058,"o":5.01,"t":"2026-10-13T17:15:00Z","v":156615,"vw":5.01101},{"c":5.015,"h":5.02,"l":5.005,"n":680,"o":5.005,"t":"2026-10-13T17:30:00Z","v":59136,"vw":5.013468},{"c":5.015,"h":5.02,"l":5.005,"n":626,"o":5.02,"t":"2026-10-13T17:45:00Z","v":96090,"vw":5.011305},{"c":5.0312,"h":5.055,"l":5.0114,"n":746,"o":5.015,"t":"2026-10-13T18:00:00Z","v":111733,"vw":5.037605},{"c":5.025,"h":5.04,"l":5.02,"n":778,"o":5.03,"t":"2026-10-13T18:15:00Z","v":83780,"vw":5.026719},{"c":5.03,"h":5.04,"l":5.015,"n":781,"o":5.025,"t":"2026-10-13T18:30:00Z","v":103251,"vw":5.026247},{"c":5.035,"h":5.04,"l":5.03,"n":667,"o":5.035,"t":"2026-10-13T18:45:00Z","v":67007,"vw":5.036081},{"c":5.03,"h":5.04,"l":5.02,"n":674,"o":5.035,"t":"2026-10-13T19:00:00Z","v":72336,"vw":5.028376},{"c":5.02,"h":5.04,"l":5.005,"n":1232,"o":5.03,"t":"2026-10-13T19:15:00Z","v":151226,"vw":5.025018},{"c":5.005,"h":5.02,"l":5,"n":1256,"o":5.015,"t":"2026-10-13T19:30:00Z","v":174477,"vw":5.013223},{"c":4.985,"h":5.02,"l":4.97,"n":2926,"o":5.005,"t":"2026-10-13T19:45:00Z","v":718717,"vw":4.993472},{"c":4.9908,"h":4.9908,"l":4.97,"n":27,"o":4.97,"t":"2026-10-13T20:00:00Z","v":678805,"vw":4.970163},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-13T20:30:00Z","v":170,"vw":4.99},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-13T20:45:00Z","v":578,"vw":5},{"c":4.9714,"h":4.9714,"l":4.9714,"n":1,"o":4.9714,"t":"2026-10-13T23:30:00Z","v":1100,"vw":4.9714},{"c":4.97,"h":4.97,"l":4.97,"n":10,"o":4.97,"t":"2026-10-14T12:30:00Z","v":655,"vw":4.97},{"c":4.95,"h":4.96,"l":4.95,"n":11,"o":4.96,"t":"2026-10-14T12:45:00Z","v":482,"vw":4.954984},{"c":4.9015,"h":4.975,"l":4.89,"n":1091,"o":4.95,"t":"2026-10-14T13:30:00Z","v":214571,"vw":4.930667},{"c":4.8539,"h":4.94,"l":4.85,"n":1192,"o":4.9,"t":"2026-10-14T13:45:00Z","v":216244,"vw":4.901512},{"c":4.835,"h":4.86,"l":4.82,"n":899,"o":4.85,"t":"2026-10-14T14:00:00Z","v":163787,"vw":4.841996},{"c":4.81,"h":4.84,"l":4.801,"n":881,"o":4.835,"t":"2026-10-14T14:15:00Z","v":151794,"vw":4.818958},{"c":4.805,"h":4.81,"l":4.78,"n":770,"o":4.805,"t":"2026-10-14T14:30:00Z","v":142275,"vw":4.798382},{"c":4.755,"h":4.8091,"l":4.735,"n":866,"o":4.805,"t":"2026-10-14T14:45:00Z","v":269218,"vw":4.753358},{"c":4.755,"h":4.79,"l":4.72,"n":1748,"o":4.755,"t":"2026-10-14T15:00:00Z","v":473663,"vw":4.758358},{"c":4.72,"h":4.775,"l":4.72,"n":1133,"o":4.76,"t":"2026-10-14T15:15:00Z","v":255042,"vw":4.755821},{"c":4.745,"h":4.76,"l":4.72,"n":986,"o":4.72,"t":"2026-10-14T15:30:00Z","v":344154,"vw":4.745187},{"c":4.75,"h":4.77,"l":4.745,"n":873,"o":4.745,"t":"2026-10-14T15:45:00Z","v":142767,"vw":4.75716},{"c":4.765,"h":4.78,"l":4.75,"n":945,"o":4.7526,"t":"2026-10-14T16:00:00Z","v":182907,"vw":4.764776},{"c":4.775,"h":4.78,"l":4.765,"n":772,"o":4.77,"t":"2026-10-14T16:15:00Z","v":119184,"vw":4.774023},{"c":4.805,"h":4.81,"l":4.77,"n":1062,"o":4.7712,"t":"2026-10-14T16:30:00Z","v":220604,"vw":4.787271},{"c":4.78,"h":4.81,"l":4.78,"n":1188,"o":4.805,"t":"2026-10-14T16:45:00Z","v":207315,"vw":4.797309},{"c":4.765,"h":4.79,"l":4.76,"n":979,"o":4.79,"t":"2026-10-14T17:00:00Z","v":139684,"vw":4.777332},{"c":4.785,"h":4.785,"l":4.76,"n":905,"o":4.765,"t":"2026-10-14T17:15:00Z","v":120620,"vw":4.775184},{"c":4.77,"h":4.79,"l":4.755,"n":1612,"o":4.785,"t":"2026-10-14T17:30:00Z","v":378271,"vw":4.776345},{"c":4.79,"h":4.79,"l":4.76,"n":1153,"o":4.765,"t":"2026-10-14T17:45:00Z","v":197370,"vw":4.777132},{"c":4.765,"h":4.8,"l":4.76,"n":1390,"o":4.79,"t":"2026-10-14T18:00:00Z","v":363505,"vw":4.776649},{"c":4.785,"h":4.79,"l":4.75,"n":992,"o":4.765,"t":"2026-10-14T18:15:00Z","v":243438,"vw":4.76463},{"c":4.775,"h":4.79,"l":4.77,"n":1295,"o":4.785,"t":"2026-10-14T18:30:00Z","v":206197,"vw":4.782093},{"c":4.79,"h":4.8,"l":4.77,"n":1548,"o":4.775,"t":"2026-10-14T18:45:00Z","v":363839,"vw":4.784121},{"c":4.785,"h":4.81,"l":4.78,"n":1202,"o":4.7888,"t":"2026-10-14T19:00:00Z","v":213271,"vw":4.79202},{"c":4.815,"h":4.82,"l":4.785,"n":1172,"o":4.79,"t":"2026-10-14T19:15:00Z","v":236178,"vw":4.803602},{"c":4.815,"h":4.82,"l":4.79,"n":1740,"o":4.815,"t":"2026-10-14T19:30:00Z","v":490543,"vw":4.805132},{"c":4.845,"h":4.86,"l":4.8101,"n":4452,"o":4.82,"t":"2026-10-14T19:45:00Z","v":1324429,"vw":4.838452},{"c":4.84,"h":4.84,"l":4.84,"n":49,"o":4.84,"t":"2026-10-14T20:00:00Z","v":638297,"vw":4.84},{"c":4.85,"h":4.86,"l":4.85,"n":2,"o":4.86,"t":"2026-10-14T20:15:00Z","v":400,"vw":4.8575},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-15T11:15:00Z","v":220,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":27,"o":4.8,"t":"2026-10-15T13:00:00Z","v":581,"vw":4.8},{"c":4.92,"h":4.96,"l":4.845,"n":878,"o":4.86,"t":"2026-10-15T13:30:00Z","v":172548,"vw":4.909687},{"c":4.995,"h":5.005,"l":4.9292,"n":1241,"o":4.9292,"t":"2026-10-15T13:45:00Z","v":477121,"vw":4.985583},{"c":5.1154,"h":5.12,"l":5,"n":1401,"o":5,"t":"2026-10-15T14:00:00Z","v":231802,"vw":5.070985},{"c":5.085,"h":5.13,"l":5.06,"n":1220,"o":5.115,"t":"2026-10-15T14:15:00Z","v":269173,"vw":5.09663},{"c":5.105,"h":5.115,"l":5.085,"n":690,"o":5.085,"t":"2026-10-15T14:30:00Z","v":89996,"vw":5.101428},{"c":5.14,"h":5.1488,"l":5.09,"n":1612,"o":5.105,"t":"2026-10-15T14:45:00Z","v":289206,"vw":5.113883},{"c":5.16,"h":5.175,"l":5.14,"n":1106,"o":5.14,"t":"2026-10-15T15:00:00Z","v":181121,"vw":5.157518},{"c":5.13,"h":5.16,"l":5.13,"n":602,"o":5.16,"t":"2026-10-15T15:15:00Z","v":118380,"vw":5.140882},{"c":5.115,"h":5.14,"l":5.11,"n":832,"o":5.14,"t":"2026-10-15T15:30:00Z","v":114289,"vw":5.123041},{"c":5.13,"h":5.14,"l":5.11,"n":615,"o":5.115,"t":"2026-10-15T15:45:00Z","v":74519,"vw":5.121418},{"c":5.11,"h":5.135,"l":5.11,"n":642,"o":5.135,"t":"2026-10-15T16:00:00Z","v":80103,"vw":5.12323},{"c":5.115,"h":5.12,"l":5.11,"n":1319,"o":5.115,"t":"2026-10-15T16:15:00Z","v":229491,"vw":5.113185},{"c":5.125,"h":5.135,"l":5.11,"n":834,"o":5.115,"t":"2026-10-15T16:30:00Z","v":85012,"vw":5.124017},{"c":5.135,"h":5.135,"l":5.12,"n":456,"o":5.125,"t":"2026-10-15T16:45:00Z","v":57214,"vw":5.128618},{"c":5.1172,"h":5.135,"l":5.11,"n":1099,"o":5.135,"t":"2026-10-15T17:00:00Z","v":170578,"vw":5.122836},{"c":5.11,"h":5.116,"l":5.1,"n":1067,"o":5.11,"t":"2026-10-15T17:15:00Z","v":136532,"vw":5.10878},{"c":5.14,"h":5.14,"l":5.1,"n":671,"o":5.11,"t":"2026-10-15T17:30:00Z","v":113106,"vw":5.121673},{"c":5.14,"h":5.15,"l":5.125,"n":635,"o":5.135,"t":"2026-10-15T17:45:00Z","v":91826,"vw":5.13362},{"c":5.105,"h":5.15,"l":5.105,"n":951,"o":5.145,"t":"2026-10-15T18:00:00Z","v":153390,"vw":5.122609},{"c":5.09,"h":5.11,"l":5.09,"n":804,"o":5.11,"t":"2026-10-15T18:15:00Z","v":91255,"vw":5.100437},{"c":5.0812,"h":5.1,"l":5.08,"n":941,"o":5.0912,"t":"2026-10-15T18:30:00Z","v":116293,"vw":5.088064},{"c":5.09,"h":5.09,"l":5.08,"n":640,"o":5.085,"t":"2026-10-15T18:45:00Z","v":53032,"vw":5.086707},{"c":5.1,"h":5.105,"l":5.085,"n":1295,"o":5.09,"t":"2026-10-15T19:00:00Z","v":174422,"vw":5.096263},{"c":5.08,"h":5.105,"l":5.07,"n":1225,"o":5.1,"t":"2026-10-15T19:15:00Z","v":158944,"vw":5.094095},{"c":5.09,"h":5.1,"l":5.07,"n":1105,"o":5.08,"t":"2026-10-15T19:30:00Z","v":180794,"vw":5.086268},{"c":5.095,"h":5.115,"l":5.0625,"n":2930,"o":5.085,"t":"2026-10-15T19:45:00Z","v":747555,"vw":5.096269},{"c":5.09,"h":5.09,"l":5.09,"n":37,"o":5.09,"t":"2026-10-15T20:00:00Z","v":618806,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-15T22:30:00Z","v":600,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-16T08:00:00Z","v":488,"vw":5.09},{"c":5.15,"h":5.2,"l":5.13,"n":1129,"o":5.17,"t":"2026-10-16T13:30:00Z","v":260860,"vw":5.166634},{"c":5.15,"h":5.185,"l":5.13,"n":1154,"o":5.14,"t":"2026-10-16T13:45:00Z","v":171193,"vw":5.152675},{"c":5.11,"h":5.15,"l":5.1,"n":929,"o":5.15,"t":"2026-10-16T14:00:00Z","v":128432,"vw":5.127139},{"c":5.075,"h":5.11,"l":5.07,"n":757,"o":5.11,"t":"2026-10-16T14:15:00Z","v":84585,"vw":5.095352},{"c":5.09,"h":5.09,"l":5.055,"n":858,"o":5.075,"t":"2026-10-16T14:30:00Z","v":137910,"vw":5.070718},{"c":5.075,"h":5.11,"l":5.075,"n":741,"o":5.09,"t":"2026-10-16T14:45:00Z","v":90592,"vw":5.094564},{"c":5.0999,"h":5.1,"l":5.065,"n":748,"o":5.075,"t":"2026-10-16T15:00:00Z","v":133785,"vw":5.081253},{"c":5.08,"h":5.1,"l":5.07,"n":1075,"o":5.1,"t":"2026-10-16T15:15:00Z","v":233247,"vw":5.083699},{"c":5.09,"h":5.1,"l":5.08,"n":1168,"o":5.08,"t":"2026-10-16T15:30:00Z","v":175206,"vw":5.091667},{"c":5.09,"h":5.11,"l":5.09,"n":1038,"o":5.1,"t":"2026-10-16T15:45:00Z","v":185606,"vw":5.098792},{"c":5.095,"h":5.1,"l":5.07,"n":804,"o":5.095,"t":"2026-10-16T16:00:00Z","v":97757,"vw":5.084001},{"c":5.065,"h":5.095,"l":5.06,"n":950,"o":5.095,"t":"2026-10-16T16:15:00Z","v":162077,"vw":5.071363},{"c":5.045,"h":5.065,"l":5.04,"n":1050,"o":5.0612,"t":"2026-10-16T16:30:00Z","v":139833,"vw":5.049304},{"c":5.04,"h":5.0674,"l":5.04,"n":878,"o":5.05,"t":"2026-10-16T16:45:00Z","v":118544,"vw":5.05478},{"c":5.01,"h":5.05,"l":5.01,"n":1237,"o":5.045,"t":"2026-10-16T17:00:00Z","v":176888,"vw":5.022},{"c":5.01,"h":5.02,"l":5,"n":1039,"o":5.01,"t":"2026-10-16T17:15:00Z","v":180280,"vw":5.007464},{"c":5.01,"h":5.02,"l":5,"n":1046,"o":5.005,"t":"2026-10-16T17:30:00Z","v":165938,"vw":5.011013},{"c":4.9728,"h":5.005,"l":4.96,"n":911,"o":5.005,"t":"2026-10-16T17:45:00Z","v":138567,"vw":4.980771},{"c":4.94,"h":4.98,"l":4.93,"n":1222,"o":4.975,"t":"2026-10-16T18:00:00Z","v":209488,"vw":4.949382},{"c":4.945,"h":4.96,"l":4.93,"n":789,"o":4.945,"t":"2026-10-16T18:15:00Z","v":107629,"vw":4.946686},{"c":4.945,"h":4.95,"l":4.925,"n":905,"o":4.945,"t":"2026-10-16T18:30:00Z","v":135699,"vw":4.939496},{"c":4.945,"h":4.95,"l":4.9301,"n":1073,"o":4.945,"t":"2026-10-16T18:45:00Z","v":151877,"vw":4.942677},{"c":4.95,"h":4.955,"l":4.93,"n":1066,"o":4.945,"t":"2026-10-16T19:00:00Z","v":150101,"vw":4.941821},{"c":4.945,"h":4.955,"l":4.93,"n":1232,"o":4.955,"t":"2026-10-16T19:15:00Z","v":172330,"vw":4.945097},{"c":4.925,"h":4.955,"l":4.915,"n":1959,"o":4.945,"t":"2026-10-16T19:30:00Z","v":417859,"vw":4.938525},{"c":4.945,"h":4.96,"l":4.92,"n":4090,"o":4.925,"t":"2026-10-16T19:45:00Z","v":991888,"vw":4.939116},{"c":4.94,"h":4.94,"l":4.94,"n":43,"o":4.94,"t":"2026-10-16T20:00:00Z","v":1082981,"vw":4.94},{"c":5.0662,"h":5.0662,"l":5.0662,"n":1,"o":5.0662,"t":"2026-10-16T20:15:00Z","v":195,"vw":5.0662},{"c":5.1,"h":5.1,"l":4.94,"n":2,"o":4.94,"t":"2026-10-16T20:30:00Z","v":302,"vw":5.003576},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-19T08:00:00Z","v":343,"vw":5},{"c":4.96,"h":4.96,"l":4.96,"n":10,"o":4.96,"t":"2026-10-19T11:00:00Z","v":1203,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-19T12:30:00Z","v":2000,"vw":4.96},{"c":5.05,"h":5.05,"l":4.96,"n":28,"o":4.96,"t":"2026-10-19T12:45:00Z","v":1271,"vw":4.999608},{"c":4.95,"h":4.96,"l":4.95,"n":20,"o":4.96,"t":"2026-10-19T13:15:00Z","v":959,"vw":4.955253},{"c":4.9076,"h":4.97,"l":4.905,"n":1001,"o":4.93,"t":"2026-10-19T13:30:00Z","v":155782,"vw":4.94081},{"c":4.89,"h":4.925,"l":4.89,"n":1001,"o":4.905,"t":"2026-10-19T13:45:00Z","v":142117,"vw":4.902266},{"c":4.92,"h":4.92,"l":4.87,"n":1060,"o":4.89,"t":"2026-10-19T14:00:00Z","v":196623,"vw":4.89149},{"c":4.93,"h":4.94,"l":4.92,"n":666,"o":4.92,"t":"2026-10-19T14:15:00Z","v":63390,"vw":4.928251},{"c":4.925,"h":4.93,"l":4.9118,"n":790,"o":4.925,"t":"2026-10-19T14:30:00Z","v":80018,"vw":4.920437},{"c":4.945,"h":4.955,"l":4.92,"n":883,"o":4.925,"t":"2026-10-19T14:45:00Z","v":122950,"vw":4.939181},{"c":4.99,"h":4.99,"l":4.945,"n":1155,"o":4.945,"t":"2026-10-19T15:00:00Z","v":159171,"vw":4.972928},{"c":4.985,"h":5,"l":4.98,"n":1149,"o":4.99,"t":"2026-10-19T15:15:00Z","v":136278,"vw":4.989704},{"c":5,"h":5.01,"l":4.98,"n":793,"o":4.985,"t":"2026-10-19T15:30:00Z","v":100286,"vw":4.995611},{"c":5.015,"h":5.02,"l":4.99,"n":649,"o":5.005,"t":"2026-10-19T15:45:00Z","v":98938,"vw":5.002615},{"c":5.005,"h":5.02,"l":5,"n":967,"o":5.01,"t":"2026-10-19T16:00:00Z","v":117263,"vw":5.008613},{"c":5,"h":5.01,"l":4.99,"n":1704,"o":5.0001,"t":"2026-10-19T16:15:00Z","v":278691,"vw":5.000575},{"c":5.005,"h":5.01,"l":4.9912,"n":882,"o":5.0001,"t":"2026-10-19T16:30:00Z","v":116911,"vw":5.001809},{"c":5.021,"h":5.03,"l":5.005,"n":848,"o":5.005,"t":"2026-10-19T16:45:00Z","v":147889,"vw":5.017851},{"c":5.015,"h":5.03,"l":5.01,"n":1303,"o":5.0212,"t":"2026-10-19T17:00:00Z","v":240981,"vw":5.01663},{"c":5.03,"h":5.03,"l":5.01,"n":727,"o":5.02,"t":"2026-10-19T17:15:00Z","v":100796,"vw":5.020928},{"c":5.05,"h":5.058,"l":5.02,"n":799,"o":5.03,"t":"2026-10-19T17:30:00Z","v":122248,"vw":5.036041},{"c":5.045,"h":5.05,"l":5.03,"n":1030,"o":5.05,"t":"2026-10-19T17:45:00Z","v":122809,"vw":5.040233},{"c":5.0499,"h":5.05,"l":5.04,"n":873,"o":5.045,"t":"2026-10-19T18:00:00Z","v":82963,"vw":5.045382},{"c":5.03,"h":5.05,"l":5.025,"n":1041,"o":5.05,"t":"2026-10-19T18:15:00Z","v":127573,"vw":5.041884},{"c":5.04,"h":5.05,"l":5.025,"n":916,"o":5.025,"t":"2026-10-19T18:30:00Z","v":130857,"vw":5.036863},{"c":5.035,"h":5.05,"l":5.03,"n":1677,"o":5.045,"t":"2026-10-19T18:45:00Z","v":251706,"vw":5.039718},{"c":5.01,"h":5.04,"l":5.01,"n":1360,"o":5.03,"t":"2026-10-19T19:00:00Z","v":209801,"vw":5.026049},{"c":5.0001,"h":5.02,"l":5,"n":1433,"o":5.015,"t":"2026-10-19T19:15:00Z","v":248862,"vw":5.009348},{"c":5.015,"h":5.025,"l":5,"n":1759,"o":5.005,"t":"2026-10-19T19:30:00Z","v":235182,"vw":5.014961},{"c":4.995,"h":5.02,"l":4.99,"n":3393,"o":5.02,"t":"2026-10-19T19:45:00Z","v":791076,"vw":5.006427},{"c":5,"h":5,"l":5,"n":37,"o":5,"t":"2026-10-19T20:00:00Z","v":516274,"vw":5},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-19T23:30:00Z","v":400,"vw":5.1},{"c":4.98,"h":4.99,"l":4.98,"n":4,"o":4.99,"t":"2026-10-20T10:00:00Z","v":3800,"vw":4.985275},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-20T10:15:00Z","v":759,"vw":5},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-20T13:00:00Z","v":200,"vw":5.02},{"c":5.02,"h":5.02,"l":5.01,"n":6,"o":5.01,"t":"2026-10-20T13:15:00Z","v":322,"vw":5.015025},{"c":5.09,"h":5.11,"l":5.03,"n":1031,"o":5.03,"t":"2026-10-20T13:30:00Z","v":207377,"vw":5.059555},{"c":5.17,"h":5.18,"l":5.09,"n":994,"o":5.09,"t":"2026-10-20T13:45:00Z","v":250967,"vw":5.137795},{"c":5.085,"h":5.175,"l":5.08,"n":1047,"o":5.175,"t":"2026-10-20T14:00:00Z","v":128522,"vw":5.114815},{"c":5.1,"h":5.12,"l":5.08,"n":796,"o":5.08,"t":"2026-10-20T14:15:00Z","v":112396,"vw":5.099236},{"c":5.11,"h":5.13,"l":5.095,"n":758,"o":5.095,"t":"2026-10-20T14:30:00Z","v":130818,"vw":5.108549},{"c":5.105,"h":5.12,"l":5.09,"n":662,"o":5.1,"t":"2026-10-20T14:45:00Z","v":119762,"vw":5.105742},{"c":5.08,"h":5.12,"l":5.08,"n":815,"o":5.1,"t":"2026-10-20T15:00:00Z","v":161486,"vw":5.100461},{"c":5.08,"h":5.1,"l":5.08,"n":891,"o":5.085,"t":"2026-10-20T15:15:00Z","v":146724,"vw":5.088371},{"c":5.08,"h":5.09,"l":5.07,"n":886,"o":5.08,"t":"2026-10-20T15:30:00Z","v":168339,"vw":5.077839},{"c":5.06,"h":5.085,"l":5.06,"n":646,"o":5.08,"t":"2026-10-20T15:45:00Z","v":145485,"vw":5.072201},{"c":5.055,"h":5.075,"l":5.055,"n":476,"o":5.065,"t":"2026-10-20T16:00:00Z","v":115373,"vw":5.066901},{"c":5.075,"h":5.08,"l":5.06,"n":505,"o":5.06,"t":"2026-10-20T16:15:00Z","v":139011,"vw":5.068671},{"c":5.08,"h":5.08,"l":5.07,"n":423,"o":5.075,"t":"2026-10-20T16:30:00Z","v":46783,"vw":5.075607},{"c":5.075,"h":5.08,"l":5.06,"n":511,"o":5.08,"t":"2026-10-20T16:45:00Z","v":120081,"vw":5.071511},{"c":5.075,"h":5.08,"l":5.06,"n":529,"o":5.075,"t":"2026-10-20T17:00:00Z","v":164084,"vw":5.069661},{"c":5.075,"h":5.08,"l":5.07,"n":584,"o":5.07,"t":"2026-10-20T17:15:00Z","v":60832,"vw":5.076312},{"c":5.0712,"h":5.08,"l":5.07,"n":624,"o":5.08,"t":"2026-10-20T17:30:00Z","v":71661,"vw":5.074304},{"c":5.085,"h":5.09,"l":5.07,"n":755,"o":5.07,"t":"2026-10-20T17:45:00Z","v":89161,"vw":5.079482},{"c":5.055,"h":5.1,"l":5.054,"n":993,"o":5.085,"t":"2026-10-20T18:00:00Z","v":443539,"vw":5.079872},{"c":5.04,"h":5.06,"l":5.04,"n":707,"o":5.055,"t":"2026-10-20T18:15:00Z","v":107414,"vw":5.048763},{"c":5.03,"h":5.045,"l":5.02,"n":790,"o":5.04,"t":"2026-10-20T18:30:00Z","v":131290,"vw":5.02999},{"c":5.0512,"h":5.06,"l":5.025,"n":1137,"o":5.028,"t":"2026-10-20T18:45:00Z","v":194644,"vw":5.044563},{"c":5.045,"h":5.065,"l":5.04,"n":915,"o":5.06,"t":"2026-10-20T19:00:00Z","v":138505,"vw":5.055715},{"c":5.035,"h":5.05,"l":5.03,"n":1157,"o":5.04,"t":"2026-10-20T19:15:00Z","v":133937,"vw":5.040658},{"c":5.065,"h":5.08,"l":5.03,"n":1270,"o":5.03,"t":"2026-10-20T19:30:00Z","v":267903,"vw":5.058335},{"c":5.075,"h":5.08,"l":5.045,"n":2274,"o":5.065,"t":"2026-10-20T19:45:00Z","v":559601,"vw":5.061654},{"c":5.08,"h":5.08,"l":5.07,"n":38,"o":5.07,"t":"2026-10-20T20:00:00Z","v":446679,"vw":5.070025},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-20T22:30:00Z","v":100,"vw":5},{"c":5.065,"h":5.085,"l":4.98,"n":762,"o":5.05,"t":"2026-10-21T13:30:00Z","v":139200,"vw":5.029987},{"c":5.05,"h":5.08,"l":5.045,"n":570,"o":5.06,"t":"2026-10-21T13:45:00Z","v":85025,"vw":5.064633},{"c":5.075,"h":5.085,"l":5.045,"n":739,"o":5.05,"t":"2026-10-21T14:00:00Z","v":105846,"vw":5.065365},{"c":5.0612,"h":5.08,"l":5.045,"n":948,"o":5.08,"t":"2026-10-21T14:15:00Z","v":142077,"vw":5.061654},{"c":5.065,"h":5.075,"l":5.05,"n":953,"o":5.065,"t":"2026-10-21T14:30:00Z","v":131583,"vw":5.065412},{"c":5.051,"h":5.0664,"l":5.05,"n":740,"o":5.065,"t":"2026-10-21T14:45:00Z","v":79464,"vw":5.058755},{"c":5.045,"h":5.06,"l":5.04,"n":716,"o":5.05,"t":"2026-10-21T15:00:00Z","v":87392,"vw":5.048751},{"c":5.065,"h":5.07,"l":5.045,"n":781,"o":5.045,"t":"2026-10-21T15:15:00Z","v":111636,"vw":5.053357},{"c":5.07,"h":5.07,"l":5.054,"n":694,"o":5.065,"t":"2026-10-21T15:30:00Z","v":76178,"vw":5.060873},{"c":5.055,"h":5.07,"l":5.055,"n":866,"o":5.065,"t":"2026-10-21T15:45:00Z","v":81979,"vw":5.064158},{"c":5.07,"h":5.07,"l":5.05,"n":703,"o":5.06,"t":"2026-10-21T16:00:00Z","v":67361,"vw":5.059272},{"c":5.065,"h":5.065,"l":5.05,"n":761,"o":5.065,"t":"2026-10-21T16:15:00Z","v":80635,"vw":5.057567},{"c":5.06,"h":5.08,"l":5.05,"n":635,"o":5.06,"t":"2026-10-21T16:30:00Z","v":111673,"vw":5.063419},{"c":5.061,"h":5.07,"l":5.05,"n":788,"o":5.06,"t":"2026-10-21T16:45:00Z","v":109969,"vw":5.059645},{"c":5.04,"h":5.06,"l":5.04,"n":612,"o":5.06,"t":"2026-10-21T17:00:00Z","v":58185,"vw":5.049953},{"c":5.035,"h":5.04,"l":5.03,"n":557,"o":5.04,"t":"2026-10-21T17:15:00Z","v":46900,"vw":5.037718},{"c":5.0447,"h":5.05,"l":5.03,"n":600,"o":5.035,"t":"2026-10-21T17:30:00Z","v":56664,"vw":5.038996},{"c":5.04,"h":5.05,"l":5.031,"n":512,"o":5.045,"t":"2026-10-21T17:45:00Z","v":49923,"vw":5.041191},{"c":5.035,"h":5.045,"l":5.03,"n":783,"o":5.04,"t":"2026-10-21T18:00:00Z","v":127576,"vw":5.040045},{"c":5.03,"h":5.04,"l":5.02,"n":969,"o":5.035,"t":"2026-10-21T18:15:00Z","v":246295,"vw":5.029777},{"c":5.0215,"h":5.04,"l":5.01,"n":1029,"o":5.025,"t":"2026-10-21T18:30:00Z","v":260370,"vw":5.027835},{"c":4.97,"h":5.03,"l":4.97,"n":1296,"o":5.025,"t":"2026-10-21T18:45:00Z","v":226903,"vw":4.990457},{"c":4.945,"h":4.9775,"l":4.935,"n":1311,"o":4.9775,"t":"2026-10-21T19:00:00Z","v":268293,"vw":4.951259},{"c":4.965,"h":4.97,"l":4.945,"n":1402,"o":4.945,"t":"2026-10-21T19:15:00Z","v":226510,"vw":4.951926},{"c":4.985,"h":4.99,"l":4.96,"n":1396,"o":4.965,"t":"2026-10-21T19:30:00Z","v":246716,"vw":4.975961},{"c":4.975,"h":4.995,"l":4.96,"n":3788,"o":4.985,"t":"2026-10-21T19:45:00Z","v":975274,"vw":4.975181},{"c":5.02,"h":5.02,"l":4.97,"n":52,"o":4.97,"t":"2026-10-21T20:00:00Z","v":541874,"vw":4.97026},{"c":5.02,"h":5.03,"l":5.02,"n":4,"o":5.02,"t":"2026-10-21T20:15:00Z","v":25147,"vw":5.020358},{"c":5.0324,"h":5.0324,"l":5.0324,"n":1,"o":5.0324,"t":"2026-10-21T21:00:00Z","v":2000,"vw":5.0324},{"c":5.04,"h":5.04,"l":5.04,"n":6,"o":5.04,"t":"2026-10-21T21:30:00Z","v":1500,"vw":5.04},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-21T22:45:00Z","v":201,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-10-21T23:30:00Z","v":728,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-21T23:45:00Z","v":141,"vw":5.02},{"c":4.89,"h":4.89,"l":4.89,"n":8,"o":4.89,"t":"2026-10-22T11:15:00Z","v":3905,"vw":4.89},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-22T12:15:00Z","v":2260,"vw":4.99},{"c":4.98,"h":4.98,"l":4.98,"n":5,"o":4.98,"t":"2026-10-22T13:00:00Z","v":909,"vw":4.98},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-22T13:15:00Z","v":111,"vw":4.95},{"c":5.1101,"h":5.135,"l":4.82,"n":1047,"o":4.9,"t":"2026-10-22T13:30:00Z","v":294106,"vw":5.026163},{"c":5.085,"h":5.115,"l":5.08,"n":895,"o":5.11,"t":"2026-10-22T13:45:00Z","v":148833,"vw":5.098529},{"c":5.125,"h":5.15,"l":5.085,"n":736,"o":5.085,"t":"2026-10-22T14:00:00Z","v":119672,"vw":5.116857},{"c":5.085,"h":5.13,"l":5.08,"n":1053,"o":5.125,"t":"2026-10-22T14:15:00Z","v":151410,"vw":5.10375},{"c":5.105,"h":5.11,"l":5.07,"n":1168,"o":5.085,"t":"2026-10-22T14:30:00Z","v":170510,"vw":5.08719},{"c":5.11,"h":5.11,"l":5.1009,"n":217,"o":5.105,"t":"2026-10-22T14:45:00Z","v":24806,"vw":5.107135}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10107887447912439,"strike":11.043154979164976,"iv":1.7638262299320793,"gamma":0.06922102334317676,"theta":-0.007770827291322938,"vega":0.0025308700429517556,"rho":0.00032363054540121257,"breakevenPct":118.30036931722034},{"delta":0.15,"premium":0.1422307555047631,"strike":10.138462224761843,"iv":1.6917895807288366,"gamma":0.10754898248676606,"theta":-0.00888518722873691,"vega":0.0032288456019468723,"rho":0.0004937956780778983,"breakevenPct":101.38477924126553},{"delta":0.2,"premium":0.1683080222014351,"strike":8.834598889928245,"iv":1.4416038275061407,"gamma":0.15954993318406727,"theta":-0.008606300263161323,"vega":0.003818371247206207,"rho":0.0006755559844110171,"breakevenPct":76.35468975768224},{"delta":0.25,"premium":0.19438528889810708,"strike":7.530735555094645,"iv":1.1914180742834448,"gamma":0.21155088388136845,"theta":-0.008327413297585738,"vega":0.004407896892465542,"rho":0.0008573162907441359,"breakevenPct":51.32460027409894},{"delta":0.3,"premium":0.22046255559477906,"strike":6.226872220261046,"iv":0.941232321060749,"gamma":0.2635518345786696,"theta":-0.008048526332010152,"vega":0.004997422537724876,"rho":0.0010390765970772547,"breakevenPct":26.294510790515645},{"delta":0.35,"premium":0.27323032698526767,"strike":5.851598993891484,"iv":0.8922833632770392,"gamma":0.27877348185411427,"theta":-0.00808904060366511,"vega":0.005174200503054258,"rho":0.001200312336907095,"breakevenPct":19.97706798975026},{"delta":0.4,"premium":0.3316205533596839,"strike":5.67193675889328,"iv":0.8857256916996048,"gamma":0.2862474308300395,"theta":-0.008196837944664031,"vega":0.00526403162055336,"rho":0.0013572244997737746,"breakevenPct":17.601514441781852},{"delta":0.45,"premium":0.3900107797340999,"strike":5.492274523895077,"iv":0.8791680201221703,"gamma":0.2937213798059648,"theta":-0.008304635285662955,"vega":0.005353862738052462,"rho":0.0015141366626404546,"breakevenPct":15.225960893813443},{"delta":0.5,"premium":0.4484010061085161,"strike":5.312612288896874,"iv":0.8726103485447358,"gamma":0.30119532878189004,"theta":-0.008412432626661876,"vega":0.005443693855551563,"rho":0.0016710488255071343,"breakevenPct":12.850407345845035},{"delta":0.55,"premium":0.5067912324829322,"strike":5.1329500538986705,"iv":0.8660526769673015,"gamma":0.3086692777578153,"theta":-0.008520229967660798,"vega":0.005533524973050665,"rho":0.0018279609883738142,"breakevenPct":10.474853797876625},{"delta":0.6,"premium":0.5791882556131261,"strike":4.9550949913644216,"iv":0.8604051813471503,"gamma":0.3076393782383419,"theta":-0.008420379965457685,"vega":0.0054787564766839375,"rho":0.001974265860221101,"breakevenPct":8.409074377620898},{"delta":0.65,"premium":0.6914507772020727,"strike":4.782383419689119,"iv":0.8573481865284974,"gamma":0.28240621761658025,"theta":-0.007729533678756476,"vega":0.005012435233160621,"rho":0.0020903807499362704,"breakevenPct":7.224959782393556},{"delta":0.7,"premium":0.8037132987910189,"strike":4.609671848013817,"iv":0.8542911917098446,"gamma":0.2571730569948186,"theta":-0.007038687392055268,"vega":0.004546113989637305,"rho":0.0022064956396514396,"breakevenPct":6.040845187166218},{"delta":0.75,"premium":0.9159758203799655,"strike":4.436960276338515,"iv":0.8512341968911917,"gamma":0.23193989637305695,"theta":-0.006347841105354059,"vega":0.004079792746113989,"rho":0.002322610529366609,"breakevenPct":4.856730591938876},{"delta":0.8,"premium":1.028238341968912,"strike":4.2642487046632125,"iv":0.8481772020725389,"gamma":0.20670673575129528,"theta":-0.005656994818652849,"vega":0.0036134715025906727,"rho":0.002438725419081778,"breakevenPct":3.672615996711535},{"delta":0.85,"premium":1.1405008635578584,"strike":4.09153713298791,"iv":0.845120207253886,"gamma":0.18147357512953366,"theta":-0.004966148531951641,"vega":0.003147150259067357,"rho":0.0025548403087969473,"breakevenPct":2.4885014014841964}],"put":[{"delta":0.1,"premium":0.100542969949276,"strike":3.3405729326570133,"iv":1.3265702169555798,"gamma":0.09602429314136049,"theta":-0.00523656978519065,"vega":0.002436509766530923,"rho":-0.0004989896354243148,"breakevenPct":36.53222404098458},{"delta":0.15,"premium":0.13985698429802323,"strike":3.8647597906403095,"iv":1.1068005691371539,"gamma":0.1491846324566542,"theta":-0.0060819038192203405,"vega":0.0032818915101470417,"rho":-0.0007409807699331564,"breakevenPct":27.03422514510703},{"delta":0.2,"premium":0.20233776702942363,"strike":4.149536477226925,"iv":1.0406941555824265,"gamma":0.17948359532446595,"theta":-0.0067336557839580815,"vega":0.003814026602176542,"rho":-0.0009983241609247111,"breakevenPct":22.679751024534756},{"delta":0.25,"premium":0.27287384119306735,"strike":4.351068117694478,"iv":1.0280178153970174,"gamma":0.2018334542523176,"theta":-0.007318097541313987,"vega":0.004237243047158404,"rho":-0.0012610056680517645,"breakevenPct":20.113726219365123},{"delta":0.3,"premium":0.34340991535671095,"strike":4.552599758162032,"iv":1.0153414752116081,"gamma":0.22418331318016926,"theta":-0.007902539298669891,"vega":0.0046604594921402665,"rho":-0.0015236871751788178,"breakevenPct":17.547701414195494},{"delta":0.35,"premium":0.41394598952035466,"strike":4.754131398629585,"iv":1.002665135026199,"gamma":0.24653317210802095,"theta":-0.008486981056025796,"vega":0.005083675937122128,"rho":-0.001786368682305871,"breakevenPct":14.981676609025861},{"delta":0.4,"premium":0.4844820636839985,"strike":4.955663039097138,"iv":0.9899887948407899,"gamma":0.26888303103587263,"theta":-0.009071422813381701,"vega":0.00550689238210399,"rho":-0.002049050189432925,"breakevenPct":12.415651803856226},{"delta":0.45,"premium":0.6086463062319439,"strike":5.160957490713991,"iv":0.9956019810152703,"gamma":0.26945414775072224,"theta":-0.009167808501857201,"vega":0.005551712752785803,"rho":-0.0023532152428072713,"breakevenPct":10.826421459705255},{"delta":0.5,"premium":0.7479364424267438,"strike":5.36731324803962,"iv":1.0063737515476683,"gamma":0.26388254230293023,"theta":-0.009126537350392075,"vega":0.005489806025588114,"rho":-0.002669080783584701,"breakevenPct":9.512697245585185},{"delta":0.55,"premium":0.8872265786215436,"strike":5.57366900536525,"iv":1.017145522080066,"gamma":0.25831093685513823,"theta":-0.00908526619892695,"vega":0.005427899298390425,"rho":-0.0029849463243621305,"breakevenPct":8.198973031465114},{"delta":0.6,"premium":1.0265167148163434,"strike":5.780024762690879,"iv":1.027917292612464,"gamma":0.2527393314073463,"theta":-0.009043995047461824,"vega":0.005365992571192736,"rho":-0.0033008118651395597,"breakevenPct":6.885248817345046},{"delta":0.65,"premium":1.1658068510111432,"strike":5.9863805200165086,"iv":1.0386890631448618,"gamma":0.24716772595955427,"theta":-0.009002723895996698,"vega":0.0053040858439950475,"rho":-0.0036166774059169897,"breakevenPct":5.571524603224975},{"delta":0.7,"premium":1.4039215686274509,"strike":6.277480689245395,"iv":1.0391225193107547,"gamma":0.22676589423648247,"theta":-0.008195306001188354,"vega":0.004883778966131907,"rho":-0.004011320370113302,"breakevenPct":4.5336117410784755},{"delta":0.75,"premium":1.6490196078431372,"strike":6.574569221628045,"iv":1.038825430778372,"gamma":0.20531610219845514,"theta":-0.007333749257278669,"vega":0.004438146167557932,"rho":-0.004411530047313519,"breakevenPct":3.5151887603348175},{"delta":0.8,"premium":1.894117647058824,"strike":6.871657754010696,"iv":1.0385283422459892,"gamma":0.1838663101604278,"theta":-0.0064721925133689835,"vega":0.003992513368983957,"rho":-0.004811739724513735,"breakevenPct":2.4967657795911595},{"delta":0.85,"premium":2.684595395709375,"strike":7.702149123804487,"iv":1.1824968539926473,"gamma":0.13808409205576141,"theta":-0.005931145700387182,"vega":0.0033680781902146505,"rho":-0.0056547426935419426,"breakevenPct":1.712953416354319},{"delta":0.9,"premium":3.4191947157789344,"strike":8.480210503544795,"iv":1.1997437323616524,"gamma":0.09758622406492941,"theta":-0.004135437663352338,"vega":0.0024705439905339413,"rho":-0.006449933331413859,"breakevenPct":0.8615908371036402}]},"raw":{"call":[{"delta":0.1,"premium":0.10107887447912439,"strike":11.043154979164976,"iv":1.7638262299320793,"gamma":0.06922102334317676,"theta":-0.007770827291322938,"vega":0.0025308700429517556,"rho":0.00032363054540121257,"breakevenPct":118.30036931722034},{"delta":0.15,"premium":0.1422307555047631,"strike":10.138462224761843,"iv":1.6917895807288366,"gamma":0.10754898248676606,"theta":-0.00888518722873691,"vega":0.0032288456019468723,"rho":0.0004937956780778983,"breakevenPct":101.38477924126553},{"delta":0.2,"premium":0.1683080222014351,"strike":8.834598889928245,"iv":1.4416038275061407,"gamma":0.15954993318406727,"theta":-0.008606300263161323,"vega":0.003818371247206207,"rho":0.0006755559844110171,"breakevenPct":76.35468975768224},{"delta":0.25,"premium":0.19438528889810708,"strike":7.530735555094645,"iv":1.1914180742834448,"gamma":0.21155088388136845,"theta":-0.008327413297585738,"vega":0.004407896892465542,"rho":0.0008573162907441359,"breakevenPct":51.32460027409894},{"delta":0.3,"premium":0.22046255559477906,"strike":6.226872220261046,"iv":0.941232321060749,"gamma":0.2635518345786696,"theta":-0.008048526332010152,"vega":0.004997422537724876,"rho":0.0010390765970772547,"breakevenPct":26.294510790515645},{"delta":0.35,"premium":0.27323032698526767,"strike":5.851598993891484,"iv":0.8922833632770392,"gamma":0.27877348185411427,"theta":-0.00808904060366511,"vega":0.005174200503054258,"rho":0.001200312336907095,"breakevenPct":19.97706798975026},{"delta":0.4,"premium":0.3316205533596839,"strike":5.67193675889328,"iv":0.8857256916996048,"gamma":0.2862474308300395,"theta":-0.008196837944664031,"vega":0.00526403162055336,"rho":0.0013572244997737746,"breakevenPct":17.601514441781852},{"delta":0.45,"premium":0.3900107797340999,"strike":5.492274523895077,"iv":0.8791680201221703,"gamma":0.2937213798059648,"theta":-0.008304635285662955,"vega":0.005353862738052462,"rho":0.0015141366626404546,"breakevenPct":15.225960893813443},{"delta":0.5,"premium":0.4484010061085161,"strike":5.312612288896874,"iv":0.8726103485447358,"gamma":0.30119532878189004,"theta":-0.008412432626661876,"vega":0.005443693855551563,"rho":0.0016710488255071343,"breakevenPct":12.850407345845035},{"delta":0.55,"premium":0.5067912324829322,"strike":5.1329500538986705,"iv":0.8660526769673015,"gamma":0.3086692777578153,"theta":-0.008520229967660798,"vega":0.005533524973050665,"rho":0.0018279609883738142,"breakevenPct":10.474853797876625},{"delta":0.6,"premium":0.5791882556131261,"strike":4.9550949913644216,"iv":0.8604051813471503,"gamma":0.3076393782383419,"theta":-0.008420379965457685,"vega":0.0054787564766839375,"rho":0.001974265860221101,"breakevenPct":8.409074377620898},{"delta":0.65,"premium":0.6914507772020727,"strike":4.782383419689119,"iv":0.8573481865284974,"gamma":0.28240621761658025,"theta":-0.007729533678756476,"vega":0.005012435233160621,"rho":0.0020903807499362704,"breakevenPct":7.224959782393556},{"delta":0.7,"premium":0.8037132987910189,"strike":4.609671848013817,"iv":0.8542911917098446,"gamma":0.2571730569948186,"theta":-0.007038687392055268,"vega":0.004546113989637305,"rho":0.0022064956396514396,"breakevenPct":6.040845187166218},{"delta":0.75,"premium":0.9159758203799655,"strike":4.436960276338515,"iv":0.8512341968911917,"gamma":0.23193989637305695,"theta":-0.006347841105354059,"vega":0.004079792746113989,"rho":0.002322610529366609,"breakevenPct":4.856730591938876},{"delta":0.8,"premium":1.028238341968912,"strike":4.2642487046632125,"iv":0.8481772020725389,"gamma":0.20670673575129528,"theta":-0.005656994818652849,"vega":0.0036134715025906727,"rho":0.002438725419081778,"breakevenPct":3.672615996711535},{"delta":0.85,"premium":1.1405008635578584,"strike":4.09153713298791,"iv":0.845120207253886,"gamma":0.18147357512953366,"theta":-0.004966148531951641,"vega":0.003147150259067357,"rho":0.0025548403087969473,"breakevenPct":2.4885014014841964}],"put":[{"delta":0.1,"premium":0.100542969949276,"strike":3.3405729326570133,"iv":1.3265702169555798,"gamma":0.09602429314136049,"theta":-0.00523656978519065,"vega":0.002436509766530923,"rho":-0.0004989896354243148,"breakevenPct":36.53222404098458},{"delta":0.15,"premium":0.13985698429802323,"strike":3.8647597906403095,"iv":1.1068005691371539,"gamma":0.1491846324566542,"theta":-0.0060819038192203405,"vega":0.0032818915101470417,"rho":-0.0007409807699331564,"breakevenPct":27.03422514510703},{"delta":0.2,"premium":0.20233776702942363,"strike":4.149536477226925,"iv":1.0406941555824265,"gamma":0.17948359532446595,"theta":-0.0067336557839580815,"vega":0.003814026602176542,"rho":-0.0009983241609247111,"breakevenPct":22.679751024534756},{"delta":0.25,"premium":0.27287384119306735,"strike":4.351068117694478,"iv":1.0280178153970174,"gamma":0.2018334542523176,"theta":-0.007318097541313987,"vega":0.004237243047158404,"rho":-0.0012610056680517645,"breakevenPct":20.113726219365123},{"delta":0.3,"premium":0.34340991535671095,"strike":4.552599758162032,"iv":1.0153414752116081,"gamma":0.22418331318016926,"theta":-0.007902539298669891,"vega":0.0046604594921402665,"rho":-0.0015236871751788178,"breakevenPct":17.547701414195494},{"delta":0.35,"premium":0.41394598952035466,"strike":4.754131398629585,"iv":1.002665135026199,"gamma":0.24653317210802095,"theta":-0.008486981056025796,"vega":0.005083675937122128,"rho":-0.001786368682305871,"breakevenPct":14.981676609025861},{"delta":0.4,"premium":0.4844820636839985,"strike":4.955663039097138,"iv":0.9899887948407899,"gamma":0.26888303103587263,"theta":-0.009071422813381701,"vega":0.00550689238210399,"rho":-0.002049050189432925,"breakevenPct":12.415651803856226},{"delta":0.45,"premium":0.6086463062319439,"strike":5.160957490713991,"iv":0.9956019810152703,"gamma":0.26945414775072224,"theta":-0.009167808501857201,"vega":0.005551712752785803,"rho":-0.0023532152428072713,"breakevenPct":10.826421459705255},{"delta":0.5,"premium":0.7479364424267438,"strike":5.36731324803962,"iv":1.0063737515476683,"gamma":0.26388254230293023,"theta":-0.009126537350392075,"vega":0.005489806025588114,"rho":-0.002669080783584701,"breakevenPct":9.512697245585185},{"delta":0.55,"premium":0.8872265786215436,"strike":5.57366900536525,"iv":1.017145522080066,"gamma":0.25831093685513823,"theta":-0.00908526619892695,"vega":0.005427899298390425,"rho":-0.0029849463243621305,"breakevenPct":8.198973031465114},{"delta":0.6,"premium":1.0265167148163434,"strike":5.780024762690879,"iv":1.027917292612464,"gamma":0.2527393314073463,"theta":-0.009043995047461824,"vega":0.005365992571192736,"rho":-0.0033008118651395597,"breakevenPct":6.885248817345046},{"delta":0.65,"premium":1.1658068510111432,"strike":5.9863805200165086,"iv":1.0386890631448618,"gamma":0.24716772595955427,"theta":-0.009002723895996698,"vega":0.0053040858439950475,"rho":-0.0036166774059169897,"breakevenPct":5.571524603224975},{"delta":0.7,"premium":1.4039215686274509,"strike":6.277480689245395,"iv":1.0391225193107547,"gamma":0.22676589423648247,"theta":-0.008195306001188354,"vega":0.004883778966131907,"rho":-0.004011320370113302,"breakevenPct":4.5336117410784755},{"delta":0.75,"premium":1.6490196078431372,"strike":6.574569221628045,"iv":1.038825430778372,"gamma":0.20531610219845514,"theta":-0.007333749257278669,"vega":0.004438146167557932,"rho":-0.004411530047313519,"breakevenPct":3.5151887603348175},{"delta":0.8,"premium":1.894117647058824,"strike":6.871657754010696,"iv":1.0385283422459892,"gamma":0.1838663101604278,"theta":-0.0064721925133689835,"vega":0.003992513368983957,"rho":-0.004811739724513735,"breakevenPct":2.4967657795911595},{"delta":0.85,"premium":2.684595395709375,"strike":7.702149123804487,"iv":1.1824968539926473,"gamma":0.13808409205576141,"theta":-0.005931145700387182,"vega":0.0033680781902146505,"rho":-0.0056547426935419426,"breakevenPct":1.712953416354319},{"delta":0.9,"premium":3.4191947157789344,"strike":8.480210503544795,"iv":1.1997437323616524,"gamma":0.09758622406492941,"theta":-0.004135437663352338,"vega":0.0024705439905339413,"rho":-0.006449933331413859,"breakevenPct":0.8615908371036402}]}},"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"}}