{"symbol":"CRBP","url":"https://intraalpha.com/companies/CRBP","capturedAt":"2026-10-23T06:53:49.752Z","state":"ready","quote":{"symbol":"CRBP","last_price":4.0334,"prev_close":4.285,"regular_close":4.13,"change":-0.2516,"change_pct":-5.8716,"regular_change":-0.155,"regular_change_pct":-3.6173,"extended_change":-0.0966,"extended_change_pct":-2.339,"bid":4.11,"ask":4.16,"bid_size":500,"ask_size":500,"volume":983782,"vwap":4.217872,"open":4.37,"high":4.52,"low":4.0323,"close":4.13,"trade_count":7822,"last_trade_at":"2026-10-22T21:25:08.497925274Z","last_quote_at":"2026-10-22T23:56:15.490263473Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:44.25398924-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CRBP","fetched_at":"2026-10-23T06:53:49.269706+00:00","name":"Corbus Pharmaceuticals Holding","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Corbus Pharmaceuticals Holdings, Inc., a clinical-stage pharmaceutical company, focuses on the development and commercialization of novel therapies that target the endocannabinoid system in the fields of autoimmunity, fibrosis, and cancer. The company is headquartered in Norwood, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":82877000,"ebitda":-106678000,"pe_ratio":null,"peg_ratio":0,"book_value":5.48,"dividend_per_share":null,"dividend_yield":null,"eps":-6.11,"revenue_ttm":0,"gross_profit_ttm":-90260000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.53,"return_on_equity_ttm":-0.956,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":34.02,"analyst_number":1,"beta":2.632,"fifty_two_week_high":18.11,"fifty_two_week_low":4.032,"fifty_day_ma":8,"two_hundred_day_ma":8.76,"shares_outstanding":19341300,"forward_pe":null,"price_to_sales":169.88,"price_to_book":1.373,"ev_to_revenue":4531.61,"ev_to_ebitda":0.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:49.269706+00:00"},"optionObservedAt":"2026-10-22T19:55:10.203Z","bars":[{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-10-16T13:05:00Z","v":180,"vw":4.48},{"c":4.25,"h":4.37,"l":4.2201,"n":260,"o":4.35,"t":"2026-10-16T13:30:00Z","v":37189,"vw":4.321846},{"c":4.311,"h":4.311,"l":4.23,"n":258,"o":4.286,"t":"2026-10-16T13:35:00Z","v":32036,"vw":4.276363},{"c":4.301,"h":4.306,"l":4.28,"n":18,"o":4.305,"t":"2026-10-16T13:40:00Z","v":1732,"vw":4.29437},{"c":4.276,"h":4.3099,"l":4.24,"n":39,"o":4.27,"t":"2026-10-16T13:45:00Z","v":11233,"vw":4.271228},{"c":4.276,"h":4.281,"l":4.251,"n":52,"o":4.275,"t":"2026-10-16T13:50:00Z","v":2902,"vw":4.267257},{"c":4.29,"h":4.29,"l":4.27,"n":54,"o":4.281,"t":"2026-10-16T13:55:00Z","v":6748,"vw":4.284713},{"c":4.3656,"h":4.37,"l":4.29,"n":80,"o":4.29,"t":"2026-10-16T14:00:00Z","v":10569,"vw":4.335773},{"c":4.41,"h":4.41,"l":4.345,"n":87,"o":4.37,"t":"2026-10-16T14:05:00Z","v":6185,"vw":4.35682},{"c":4.43,"h":4.43,"l":4.4,"n":74,"o":4.4,"t":"2026-10-16T14:10:00Z","v":4868,"vw":4.424774},{"c":4.43,"h":4.445,"l":4.42,"n":62,"o":4.445,"t":"2026-10-16T14:15:00Z","v":3440,"vw":4.433519},{"c":4.44,"h":4.45,"l":4.425,"n":42,"o":4.43,"t":"2026-10-16T14:20:00Z","v":5024,"vw":4.43285},{"c":4.46,"h":4.46,"l":4.44,"n":112,"o":4.44,"t":"2026-10-16T14:25:00Z","v":8062,"vw":4.451859},{"c":4.51,"h":4.51,"l":4.455,"n":147,"o":4.46,"t":"2026-10-16T14:30:00Z","v":15452,"vw":4.488906},{"c":4.55,"h":4.56,"l":4.505,"n":94,"o":4.505,"t":"2026-10-16T14:35:00Z","v":10329,"vw":4.518255},{"c":4.56,"h":4.59,"l":4.5201,"n":149,"o":4.57,"t":"2026-10-16T14:40:00Z","v":10543,"vw":4.564238},{"c":4.55,"h":4.58,"l":4.53,"n":43,"o":4.57,"t":"2026-10-16T14:45:00Z","v":2487,"vw":4.559928},{"c":4.53,"h":4.535,"l":4.53,"n":27,"o":4.535,"t":"2026-10-16T14:50:00Z","v":1682,"vw":4.53069},{"c":4.54,"h":4.55,"l":4.515,"n":87,"o":4.55,"t":"2026-10-16T14:55:00Z","v":5772,"vw":4.531711},{"c":4.535,"h":4.5499,"l":4.53,"n":71,"o":4.5499,"t":"2026-10-16T15:00:00Z","v":6384,"vw":4.538738},{"c":4.53,"h":4.535,"l":4.52,"n":77,"o":4.535,"t":"2026-10-16T15:05:00Z","v":7202,"vw":4.530485},{"c":4.495,"h":4.53,"l":4.495,"n":74,"o":4.52,"t":"2026-10-16T15:10:00Z","v":4174,"vw":4.514706},{"c":4.495,"h":4.5074,"l":4.47,"n":39,"o":4.5074,"t":"2026-10-16T15:15:00Z","v":1698,"vw":4.494712},{"c":4.4167,"h":4.49,"l":4.4161,"n":220,"o":4.48,"t":"2026-10-16T15:20:00Z","v":21276,"vw":4.462314},{"c":4.41,"h":4.44,"l":4.41,"n":109,"o":4.42,"t":"2026-10-16T15:25:00Z","v":9116,"vw":4.420021},{"c":4.41,"h":4.42,"l":4.41,"n":85,"o":4.41,"t":"2026-10-16T15:30:00Z","v":4655,"vw":4.416296},{"c":4.43,"h":4.43,"l":4.38,"n":136,"o":4.41,"t":"2026-10-16T15:35:00Z","v":12030,"vw":4.402968},{"c":4.41,"h":4.44,"l":4.41,"n":48,"o":4.42,"t":"2026-10-16T15:40:00Z","v":3217,"vw":4.42523},{"c":4.4,"h":4.4135,"l":4.4,"n":37,"o":4.4135,"t":"2026-10-16T15:45:00Z","v":2462,"vw":4.405972},{"c":4.375,"h":4.405,"l":4.37,"n":100,"o":4.405,"t":"2026-10-16T15:50:00Z","v":8382,"vw":4.383616},{"c":4.36,"h":4.37,"l":4.34,"n":46,"o":4.37,"t":"2026-10-16T15:55:00Z","v":6973,"vw":4.352047},{"c":4.37,"h":4.37,"l":4.35,"n":79,"o":4.36,"t":"2026-10-16T16:00:00Z","v":4870,"vw":4.357741},{"c":4.435,"h":4.45,"l":4.355,"n":212,"o":4.37,"t":"2026-10-16T16:05:00Z","v":46746,"vw":4.401646},{"c":4.47,"h":4.51,"l":4.42,"n":152,"o":4.435,"t":"2026-10-16T16:10:00Z","v":59685,"vw":4.470686},{"c":4.52,"h":4.54,"l":4.47,"n":221,"o":4.49,"t":"2026-10-16T16:15:00Z","v":23312,"vw":4.504247},{"c":4.5,"h":4.535,"l":4.48,"n":157,"o":4.52,"t":"2026-10-16T16:20:00Z","v":13002,"vw":4.509308},{"c":4.49,"h":4.505,"l":4.47,"n":75,"o":4.49,"t":"2026-10-16T16:25:00Z","v":6395,"vw":4.489273},{"c":4.47,"h":4.49,"l":4.46,"n":57,"o":4.49,"t":"2026-10-16T16:30:00Z","v":3912,"vw":4.474159},{"c":4.4778,"h":4.485,"l":4.46,"n":39,"o":4.48,"t":"2026-10-16T16:35:00Z","v":2729,"vw":4.47734},{"c":4.505,"h":4.52,"l":4.485,"n":87,"o":4.485,"t":"2026-10-16T16:40:00Z","v":8019,"vw":4.500759},{"c":4.53,"h":4.54,"l":4.48,"n":360,"o":4.505,"t":"2026-10-16T16:45:00Z","v":53860,"vw":4.513764},{"c":4.55,"h":4.55,"l":4.5,"n":91,"o":4.525,"t":"2026-10-16T16:50:00Z","v":10007,"vw":4.520457},{"c":4.54,"h":4.56,"l":4.53,"n":106,"o":4.55,"t":"2026-10-16T16:55:00Z","v":6410,"vw":4.54259},{"c":4.57,"h":4.59,"l":4.54,"n":123,"o":4.545,"t":"2026-10-16T17:00:00Z","v":9526,"vw":4.566763},{"c":4.59,"h":4.5999,"l":4.57,"n":72,"o":4.57,"t":"2026-10-16T17:05:00Z","v":6465,"vw":4.577902},{"c":4.565,"h":4.59,"l":4.565,"n":59,"o":4.59,"t":"2026-10-16T17:10:00Z","v":4147,"vw":4.582},{"c":4.55,"h":4.57,"l":4.55,"n":61,"o":4.57,"t":"2026-10-16T17:15:00Z","v":3166,"vw":4.55525},{"c":4.57,"h":4.575,"l":4.545,"n":126,"o":4.55,"t":"2026-10-16T17:20:00Z","v":7576,"vw":4.561513},{"c":4.58,"h":4.58,"l":4.5601,"n":81,"o":4.57,"t":"2026-10-16T17:25:00Z","v":6203,"vw":4.572302},{"c":4.61,"h":4.63,"l":4.56,"n":308,"o":4.57,"t":"2026-10-16T17:30:00Z","v":36515,"vw":4.602951},{"c":4.58,"h":4.61,"l":4.56,"n":215,"o":4.61,"t":"2026-10-16T17:35:00Z","v":15474,"vw":4.579309},{"c":4.595,"h":4.605,"l":4.58,"n":75,"o":4.58,"t":"2026-10-16T17:40:00Z","v":5656,"vw":4.592309},{"c":4.58,"h":4.595,"l":4.58,"n":20,"o":4.595,"t":"2026-10-16T17:45:00Z","v":1015,"vw":4.590938},{"c":4.54,"h":4.58,"l":4.54,"n":94,"o":4.58,"t":"2026-10-16T17:50:00Z","v":7706,"vw":4.571},{"c":4.58,"h":4.595,"l":4.54,"n":88,"o":4.54,"t":"2026-10-16T17:55:00Z","v":5481,"vw":4.573846},{"c":4.605,"h":4.63,"l":4.57,"n":72,"o":4.57,"t":"2026-10-16T18:00:00Z","v":16434,"vw":4.590123},{"c":4.65,"h":4.66,"l":4.6,"n":289,"o":4.605,"t":"2026-10-16T18:05:00Z","v":46951,"vw":4.627944},{"c":4.65,"h":4.675,"l":4.64,"n":61,"o":4.65,"t":"2026-10-16T18:10:00Z","v":5873,"vw":4.663057},{"c":4.665,"h":4.67,"l":4.64,"n":208,"o":4.665,"t":"2026-10-16T18:15:00Z","v":15124,"vw":4.657177},{"c":4.68,"h":4.68,"l":4.66,"n":80,"o":4.66,"t":"2026-10-16T18:20:00Z","v":5252,"vw":4.672207},{"c":4.69,"h":4.69,"l":4.67,"n":133,"o":4.68,"t":"2026-10-16T18:25:00Z","v":6587,"vw":4.675226},{"c":4.7024,"h":4.71,"l":4.68,"n":164,"o":4.685,"t":"2026-10-16T18:30:00Z","v":14391,"vw":4.689388},{"c":4.715,"h":4.72,"l":4.675,"n":158,"o":4.71,"t":"2026-10-16T18:35:00Z","v":20012,"vw":4.698174},{"c":4.66,"h":4.715,"l":4.66,"n":114,"o":4.715,"t":"2026-10-16T18:40:00Z","v":8080,"vw":4.686721},{"c":4.67,"h":4.68,"l":4.655,"n":57,"o":4.67,"t":"2026-10-16T18:45:00Z","v":3221,"vw":4.669379},{"c":4.63,"h":4.67,"l":4.63,"n":216,"o":4.6609,"t":"2026-10-16T18:50:00Z","v":15269,"vw":4.640241},{"c":4.61,"h":4.6388,"l":4.61,"n":113,"o":4.63,"t":"2026-10-16T18:55:00Z","v":7080,"vw":4.618181},{"c":4.625,"h":4.635,"l":4.61,"n":114,"o":4.615,"t":"2026-10-16T19:00:00Z","v":7738,"vw":4.6228},{"c":4.645,"h":4.65,"l":4.625,"n":131,"o":4.625,"t":"2026-10-16T19:05:00Z","v":11016,"vw":4.633887},{"c":4.665,"h":4.7,"l":4.645,"n":244,"o":4.645,"t":"2026-10-16T19:10:00Z","v":23207,"vw":4.677242},{"c":4.63,"h":4.67,"l":4.63,"n":88,"o":4.66,"t":"2026-10-16T19:15:00Z","v":5345,"vw":4.646994},{"c":4.62,"h":4.65,"l":4.62,"n":140,"o":4.62,"t":"2026-10-16T19:20:00Z","v":10195,"vw":4.632915},{"c":4.605,"h":4.63,"l":4.59,"n":149,"o":4.63,"t":"2026-10-16T19:25:00Z","v":12779,"vw":4.603998},{"c":4.6,"h":4.61,"l":4.59,"n":143,"o":4.605,"t":"2026-10-16T19:30:00Z","v":10848,"vw":4.600013},{"c":4.58,"h":4.6,"l":4.58,"n":101,"o":4.59,"t":"2026-10-16T19:35:00Z","v":7387,"vw":4.589374},{"c":4.585,"h":4.6,"l":4.58,"n":215,"o":4.59,"t":"2026-10-16T19:40:00Z","v":16853,"vw":4.590028},{"c":4.55,"h":4.585,"l":4.55,"n":256,"o":4.58,"t":"2026-10-16T19:45:00Z","v":23790,"vw":4.570456},{"c":4.565,"h":4.565,"l":4.542,"n":148,"o":4.56,"t":"2026-10-16T19:50:00Z","v":10804,"vw":4.553671},{"c":4.51,"h":4.57,"l":4.5,"n":897,"o":4.57,"t":"2026-10-16T19:55:00Z","v":76648,"vw":4.520238},{"c":4.52,"h":4.52,"l":4.52,"n":8,"o":4.52,"t":"2026-10-16T20:00:00Z","v":67862,"vw":4.52},{"c":4.5837,"h":4.5837,"l":4.5837,"n":1,"o":4.5837,"t":"2026-10-16T20:15:00Z","v":440,"vw":4.5837},{"c":4.5606,"h":4.5606,"l":4.5606,"n":1,"o":4.5606,"t":"2026-10-19T13:05:00Z","v":300,"vw":4.5606},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-19T13:25:00Z","v":213,"vw":4.56},{"c":4.65,"h":4.67,"l":4.5,"n":137,"o":4.57,"t":"2026-10-19T13:30:00Z","v":19986,"vw":4.560822},{"c":4.6,"h":4.6588,"l":4.6,"n":26,"o":4.6575,"t":"2026-10-19T13:35:00Z","v":6857,"vw":4.61294},{"c":4.48,"h":4.6,"l":4.48,"n":79,"o":4.6,"t":"2026-10-19T13:40:00Z","v":5190,"vw":4.561451},{"c":4.459,"h":4.486,"l":4.42,"n":64,"o":4.47,"t":"2026-10-19T13:45:00Z","v":8548,"vw":4.449348},{"c":4.424,"h":4.485,"l":4.4,"n":87,"o":4.464,"t":"2026-10-19T13:50:00Z","v":9219,"vw":4.454234},{"c":4.439,"h":4.439,"l":4.4,"n":57,"o":4.4,"t":"2026-10-19T13:55:00Z","v":5407,"vw":4.413653},{"c":4.4102,"h":4.435,"l":4.41,"n":42,"o":4.435,"t":"2026-10-19T14:00:00Z","v":1871,"vw":4.422097},{"c":4.48,"h":4.48,"l":4.425,"n":65,"o":4.425,"t":"2026-10-19T14:05:00Z","v":7159,"vw":4.439363},{"c":4.4401,"h":4.46,"l":4.4401,"n":14,"o":4.46,"t":"2026-10-19T14:10:00Z","v":2267,"vw":4.450638},{"c":4.46,"h":4.49,"l":4.455,"n":71,"o":4.455,"t":"2026-10-19T14:15:00Z","v":5477,"vw":4.473596},{"c":4.49,"h":4.49,"l":4.45,"n":91,"o":4.46,"t":"2026-10-19T14:20:00Z","v":6934,"vw":4.464692},{"c":4.46,"h":4.5,"l":4.46,"n":86,"o":4.48,"t":"2026-10-19T14:25:00Z","v":7394,"vw":4.480667},{"c":4.395,"h":4.46,"l":4.395,"n":72,"o":4.46,"t":"2026-10-19T14:30:00Z","v":5370,"vw":4.411891},{"c":4.42,"h":4.43,"l":4.405,"n":65,"o":4.405,"t":"2026-10-19T14:35:00Z","v":4787,"vw":4.415978},{"c":4.38,"h":4.41,"l":4.38,"n":32,"o":4.41,"t":"2026-10-19T14:40:00Z","v":1695,"vw":4.393636},{"c":4.4,"h":4.42,"l":4.39,"n":95,"o":4.39,"t":"2026-10-19T14:45:00Z","v":6758,"vw":4.401814},{"c":4.43,"h":4.43,"l":4.39,"n":96,"o":4.41,"t":"2026-10-19T14:50:00Z","v":6972,"vw":4.409095},{"c":4.47,"h":4.47,"l":4.422,"n":101,"o":4.422,"t":"2026-10-19T14:55:00Z","v":8461,"vw":4.447828},{"c":4.495,"h":4.5,"l":4.48,"n":25,"o":4.485,"t":"2026-10-19T15:00:00Z","v":3686,"vw":4.495172},{"c":4.455,"h":4.51,"l":4.43,"n":320,"o":4.495,"t":"2026-10-19T15:05:00Z","v":39933,"vw":4.473237},{"c":4.46,"h":4.47,"l":4.45,"n":43,"o":4.455,"t":"2026-10-19T15:10:00Z","v":2948,"vw":4.4579},{"c":4.455,"h":4.47,"l":4.455,"n":142,"o":4.46,"t":"2026-10-19T15:15:00Z","v":14041,"vw":4.465762},{"c":4.45,"h":4.46,"l":4.45,"n":55,"o":4.45,"t":"2026-10-19T15:20:00Z","v":2775,"vw":4.450476},{"c":4.44,"h":4.45,"l":4.435,"n":71,"o":4.44,"t":"2026-10-19T15:25:00Z","v":5185,"vw":4.440875},{"c":4.45,"h":4.4636,"l":4.44,"n":65,"o":4.45,"t":"2026-10-19T15:30:00Z","v":4871,"vw":4.45059},{"c":4.44,"h":4.4413,"l":4.43,"n":76,"o":4.44,"t":"2026-10-19T15:35:00Z","v":7421,"vw":4.437901},{"c":4.42,"h":4.4301,"l":4.42,"n":82,"o":4.43,"t":"2026-10-19T15:40:00Z","v":9872,"vw":4.423585},{"c":4.435,"h":4.44,"l":4.42,"n":46,"o":4.43,"t":"2026-10-19T15:45:00Z","v":3288,"vw":4.42696},{"c":4.42,"h":4.44,"l":4.42,"n":77,"o":4.435,"t":"2026-10-19T15:50:00Z","v":6285,"vw":4.435029},{"c":4.43,"h":4.43,"l":4.42,"n":18,"o":4.43,"t":"2026-10-19T15:55:00Z","v":670,"vw":4.426667},{"c":4.4,"h":4.42,"l":4.4,"n":54,"o":4.42,"t":"2026-10-19T16:00:00Z","v":2852,"vw":4.412225},{"c":4.4,"h":4.405,"l":4.4,"n":22,"o":4.4,"t":"2026-10-19T16:05:00Z","v":745,"vw":4.401},{"c":4.44,"h":4.44,"l":4.405,"n":195,"o":4.405,"t":"2026-10-19T16:10:00Z","v":12609,"vw":4.41971},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-19T16:15:00Z","v":253,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":12,"o":4.43,"t":"2026-10-19T16:20:00Z","v":813,"vw":4.43},{"c":4.445,"h":4.445,"l":4.42,"n":81,"o":4.43,"t":"2026-10-19T16:25:00Z","v":4160,"vw":4.434457},{"c":4.45,"h":4.47,"l":4.435,"n":139,"o":4.445,"t":"2026-10-19T16:30:00Z","v":12866,"vw":4.445991},{"c":4.45,"h":4.45,"l":4.45,"n":8,"o":4.45,"t":"2026-10-19T16:35:00Z","v":314,"vw":4.45},{"c":4.45,"h":4.47,"l":4.45,"n":84,"o":4.45,"t":"2026-10-19T16:40:00Z","v":6991,"vw":4.463462},{"c":4.4577,"h":4.4577,"l":4.45,"n":11,"o":4.45,"t":"2026-10-19T16:45:00Z","v":1475,"vw":4.451515},{"c":4.44,"h":4.445,"l":4.44,"n":61,"o":4.44,"t":"2026-10-19T16:50:00Z","v":4393,"vw":4.440191},{"c":4.465,"h":4.47,"l":4.445,"n":154,"o":4.45,"t":"2026-10-19T16:55:00Z","v":11782,"vw":4.457621},{"c":4.47,"h":4.475,"l":4.465,"n":62,"o":4.465,"t":"2026-10-19T17:00:00Z","v":4009,"vw":4.47},{"c":4.47,"h":4.47,"l":4.46,"n":21,"o":4.47,"t":"2026-10-19T17:05:00Z","v":1509,"vw":4.469},{"c":4.4625,"h":4.47,"l":4.46,"n":21,"o":4.47,"t":"2026-10-19T17:10:00Z","v":1330,"vw":4.468492},{"c":4.47,"h":4.47,"l":4.47,"n":43,"o":4.47,"t":"2026-10-19T17:15:00Z","v":2056,"vw":4.47},{"c":4.47,"h":4.475,"l":4.46,"n":107,"o":4.46,"t":"2026-10-19T17:20:00Z","v":8119,"vw":4.468492},{"c":4.4301,"h":4.46,"l":4.4301,"n":73,"o":4.46,"t":"2026-10-19T17:25:00Z","v":12228,"vw":4.456787},{"c":4.44,"h":4.44,"l":4.43,"n":57,"o":4.44,"t":"2026-10-19T17:30:00Z","v":3865,"vw":4.438676},{"c":4.42,"h":4.44,"l":4.42,"n":90,"o":4.44,"t":"2026-10-19T17:35:00Z","v":5486,"vw":4.433245},{"c":4.43,"h":4.438,"l":4.42,"n":121,"o":4.43,"t":"2026-10-19T17:40:00Z","v":10510,"vw":4.430604},{"c":4.42,"h":4.42,"l":4.42,"n":38,"o":4.42,"t":"2026-10-19T17:45:00Z","v":2687,"vw":4.42},{"c":4.405,"h":4.41,"l":4.4,"n":63,"o":4.4,"t":"2026-10-19T17:50:00Z","v":2556,"vw":4.405},{"c":4.42,"h":4.42,"l":4.405,"n":201,"o":4.405,"t":"2026-10-19T17:55:00Z","v":7479,"vw":4.413528},{"c":4.41,"h":4.41,"l":4.41,"n":24,"o":4.41,"t":"2026-10-19T18:00:00Z","v":1667,"vw":4.41},{"c":4.41,"h":4.41,"l":4.4,"n":14,"o":4.41,"t":"2026-10-19T18:05:00Z","v":439,"vw":4.406667},{"c":4.405,"h":4.405,"l":4.4,"n":27,"o":4.4011,"t":"2026-10-19T18:10:00Z","v":1969,"vw":4.403049},{"c":4.395,"h":4.4,"l":4.395,"n":162,"o":4.4,"t":"2026-10-19T18:15:00Z","v":9186,"vw":4.397489},{"c":4.4,"h":4.4,"l":4.4,"n":75,"o":4.4,"t":"2026-10-19T18:20:00Z","v":4963,"vw":4.4},{"c":4.38,"h":4.4,"l":4.38,"n":51,"o":4.4,"t":"2026-10-19T18:25:00Z","v":2938,"vw":4.3885},{"c":4.395,"h":4.4,"l":4.39,"n":89,"o":4.39,"t":"2026-10-19T18:30:00Z","v":5913,"vw":4.390991},{"c":4.4176,"h":4.4176,"l":4.395,"n":92,"o":4.395,"t":"2026-10-19T18:35:00Z","v":5341,"vw":4.404245},{"c":4.4,"h":4.41,"l":4.4,"n":52,"o":4.4,"t":"2026-10-19T18:40:00Z","v":4632,"vw":4.402157},{"c":4.41,"h":4.41,"l":4.405,"n":92,"o":4.41,"t":"2026-10-19T18:45:00Z","v":6013,"vw":4.408438},{"c":4.41,"h":4.42,"l":4.405,"n":63,"o":4.415,"t":"2026-10-19T18:50:00Z","v":4826,"vw":4.410686},{"c":4.42,"h":4.42,"l":4.4,"n":31,"o":4.41,"t":"2026-10-19T18:55:00Z","v":1944,"vw":4.41},{"c":4.41,"h":4.42,"l":4.41,"n":35,"o":4.42,"t":"2026-10-19T19:00:00Z","v":2234,"vw":4.414375},{"c":4.43,"h":4.44,"l":4.415,"n":153,"o":4.415,"t":"2026-10-19T19:05:00Z","v":13948,"vw":4.424556},{"c":4.43,"h":4.43,"l":4.4235,"n":31,"o":4.43,"t":"2026-10-19T19:10:00Z","v":832,"vw":4.428375},{"c":4.435,"h":4.445,"l":4.425,"n":163,"o":4.425,"t":"2026-10-19T19:15:00Z","v":11775,"vw":4.433951},{"c":4.425,"h":4.445,"l":4.42,"n":421,"o":4.435,"t":"2026-10-19T19:20:00Z","v":51441,"vw":4.432307},{"c":4.44,"h":4.45,"l":4.42,"n":179,"o":4.425,"t":"2026-10-19T19:25:00Z","v":22565,"vw":4.42852},{"c":4.455,"h":4.47,"l":4.45,"n":145,"o":4.45,"t":"2026-10-19T19:30:00Z","v":13035,"vw":4.458338},{"c":4.465,"h":4.47,"l":4.45,"n":96,"o":4.455,"t":"2026-10-19T19:35:00Z","v":8728,"vw":4.460327},{"c":4.495,"h":4.5,"l":4.46,"n":176,"o":4.465,"t":"2026-10-19T19:40:00Z","v":18605,"vw":4.479969},{"c":4.525,"h":4.53,"l":4.495,"n":181,"o":4.495,"t":"2026-10-19T19:45:00Z","v":14853,"vw":4.516432},{"c":4.49,"h":4.525,"l":4.475,"n":217,"o":4.525,"t":"2026-10-19T19:50:00Z","v":16125,"vw":4.493407},{"c":4.465,"h":4.495,"l":4.44,"n":823,"o":4.48,"t":"2026-10-19T19:55:00Z","v":88490,"vw":4.466819},{"c":4.46,"h":4.46,"l":4.46,"n":8,"o":4.46,"t":"2026-10-19T20:00:00Z","v":69530,"vw":4.46},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-19T21:25:00Z","v":100,"vw":4.5},{"c":4.51,"h":4.54,"l":4.51,"n":3,"o":4.54,"t":"2026-10-19T23:40:00Z","v":880,"vw":4.535057},{"c":4.46,"h":4.51,"l":4.455,"n":49,"o":4.48,"t":"2026-10-20T13:30:00Z","v":6373,"vw":4.478089},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-20T13:35:00Z","v":228,"vw":4.44},{"c":4.48,"h":4.48,"l":4.4118,"n":6,"o":4.4118,"t":"2026-10-20T13:40:00Z","v":1122,"vw":4.418},{"c":4.52,"h":4.52,"l":4.5,"n":29,"o":4.5,"t":"2026-10-20T13:45:00Z","v":924,"vw":4.505856},{"c":4.61,"h":4.61,"l":4.55,"n":10,"o":4.575,"t":"2026-10-20T13:55:00Z","v":890,"vw":4.576157},{"c":4.582,"h":4.59,"l":4.582,"n":4,"o":4.59,"t":"2026-10-20T14:00:00Z","v":1540,"vw":4.588842},{"c":4.6,"h":4.63,"l":4.6,"n":22,"o":4.62,"t":"2026-10-20T14:05:00Z","v":718,"vw":4.617693},{"c":4.6,"h":4.61,"l":4.6,"n":56,"o":4.6,"t":"2026-10-20T14:10:00Z","v":18601,"vw":4.600843},{"c":4.62,"h":4.66,"l":4.6001,"n":115,"o":4.6099,"t":"2026-10-20T14:15:00Z","v":15543,"vw":4.64061},{"c":4.6,"h":4.63,"l":4.59,"n":109,"o":4.6136,"t":"2026-10-20T14:20:00Z","v":5848,"vw":4.604705},{"c":4.62,"h":4.62,"l":4.605,"n":40,"o":4.61,"t":"2026-10-20T14:25:00Z","v":2651,"vw":4.612708},{"c":4.62,"h":4.62,"l":4.61,"n":17,"o":4.62,"t":"2026-10-20T14:30:00Z","v":740,"vw":4.618385},{"c":4.65,"h":4.65,"l":4.5918,"n":22,"o":4.5918,"t":"2026-10-20T14:35:00Z","v":2975,"vw":4.614926},{"c":4.655,"h":4.655,"l":4.64,"n":42,"o":4.64,"t":"2026-10-20T14:40:00Z","v":4046,"vw":4.649643},{"c":4.63,"h":4.66,"l":4.63,"n":170,"o":4.65,"t":"2026-10-20T14:45:00Z","v":21551,"vw":4.65304},{"c":4.65,"h":4.6501,"l":4.64,"n":28,"o":4.64,"t":"2026-10-20T14:50:00Z","v":1550,"vw":4.648825},{"c":4.655,"h":4.66,"l":4.6437,"n":43,"o":4.65,"t":"2026-10-20T14:55:00Z","v":2886,"vw":4.651569},{"c":4.67,"h":4.67,"l":4.6401,"n":61,"o":4.655,"t":"2026-10-20T15:00:00Z","v":4521,"vw":4.651453},{"c":4.655,"h":4.68,"l":4.655,"n":71,"o":4.67,"t":"2026-10-20T15:05:00Z","v":6245,"vw":4.670132},{"c":4.61,"h":4.67,"l":4.61,"n":63,"o":4.66,"t":"2026-10-20T15:10:00Z","v":4282,"vw":4.651389},{"c":4.61,"h":4.62,"l":4.605,"n":100,"o":4.605,"t":"2026-10-20T15:15:00Z","v":3805,"vw":4.608518},{"c":4.61,"h":4.61,"l":4.6,"n":78,"o":4.61,"t":"2026-10-20T15:20:00Z","v":2560,"vw":4.604624},{"c":4.6,"h":4.625,"l":4.6,"n":90,"o":4.62,"t":"2026-10-20T15:25:00Z","v":11204,"vw":4.609932},{"c":4.615,"h":4.615,"l":4.6,"n":48,"o":4.6,"t":"2026-10-20T15:30:00Z","v":3625,"vw":4.604507},{"c":4.615,"h":4.615,"l":4.615,"n":8,"o":4.615,"t":"2026-10-20T15:35:00Z","v":314,"vw":4.615},{"c":4.6298,"h":4.6298,"l":4.612,"n":41,"o":4.6243,"t":"2026-10-20T15:40:00Z","v":3145,"vw":4.625275},{"c":4.6,"h":4.61,"l":4.6,"n":44,"o":4.61,"t":"2026-10-20T15:45:00Z","v":3719,"vw":4.603812},{"c":4.61,"h":4.61,"l":4.595,"n":39,"o":4.6,"t":"2026-10-20T15:50:00Z","v":2101,"vw":4.601857},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-20T15:55:00Z","v":122,"vw":4.61},{"c":4.5981,"h":4.6,"l":4.58,"n":59,"o":4.6,"t":"2026-10-20T16:00:00Z","v":5538,"vw":4.587138},{"c":4.5934,"h":4.5999,"l":4.59,"n":18,"o":4.5999,"t":"2026-10-20T16:05:00Z","v":2344,"vw":4.597877},{"c":4.575,"h":4.58,"l":4.575,"n":80,"o":4.58,"t":"2026-10-20T16:10:00Z","v":10687,"vw":4.579674},{"c":4.575,"h":4.575,"l":4.575,"n":10,"o":4.575,"t":"2026-10-20T16:15:00Z","v":721,"vw":4.575},{"c":4.61,"h":4.61,"l":4.58,"n":92,"o":4.58,"t":"2026-10-20T16:20:00Z","v":4847,"vw":4.598816},{"c":4.62,"h":4.62,"l":4.61,"n":32,"o":4.61,"t":"2026-10-20T16:25:00Z","v":1904,"vw":4.612667},{"c":4.63,"h":4.638,"l":4.62,"n":52,"o":4.63,"t":"2026-10-20T16:30:00Z","v":8523,"vw":4.630817},{"c":4.63,"h":4.64,"l":4.62,"n":38,"o":4.62,"t":"2026-10-20T16:35:00Z","v":1776,"vw":4.628889},{"c":4.62,"h":4.62,"l":4.62,"n":14,"o":4.62,"t":"2026-10-20T16:40:00Z","v":623,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":6,"o":4.62,"t":"2026-10-20T16:45:00Z","v":403,"vw":4.62},{"c":4.605,"h":4.62,"l":4.605,"n":43,"o":4.62,"t":"2026-10-20T16:50:00Z","v":2745,"vw":4.610604},{"c":4.6,"h":4.6,"l":4.59,"n":46,"o":4.5901,"t":"2026-10-20T16:55:00Z","v":9740,"vw":4.590505},{"c":4.605,"h":4.605,"l":4.605,"n":4,"o":4.605,"t":"2026-10-20T17:00:00Z","v":172,"vw":4.605},{"c":4.61,"h":4.61,"l":4.59,"n":9,"o":4.59,"t":"2026-10-20T17:05:00Z","v":509,"vw":4.601},{"c":4.61,"h":4.61,"l":4.61,"n":20,"o":4.61,"t":"2026-10-20T17:10:00Z","v":442,"vw":4.61},{"c":4.64,"h":4.64,"l":4.61,"n":102,"o":4.61,"t":"2026-10-20T17:15:00Z","v":8081,"vw":4.617404},{"c":4.6499,"h":4.6499,"l":4.635,"n":6,"o":4.635,"t":"2026-10-20T17:30:00Z","v":567,"vw":4.63798},{"c":4.64,"h":4.645,"l":4.635,"n":75,"o":4.635,"t":"2026-10-20T17:35:00Z","v":6084,"vw":4.639165},{"c":4.62,"h":4.63,"l":4.62,"n":24,"o":4.63,"t":"2026-10-20T17:40:00Z","v":1909,"vw":4.628605},{"c":4.61,"h":4.61,"l":4.61,"n":6,"o":4.61,"t":"2026-10-20T17:45:00Z","v":792,"vw":4.61},{"c":4.62,"h":4.62,"l":4.615,"n":41,"o":4.615,"t":"2026-10-20T17:50:00Z","v":2103,"vw":4.617306},{"c":4.645,"h":4.66,"l":4.62,"n":37,"o":4.62,"t":"2026-10-20T17:55:00Z","v":2874,"vw":4.626591},{"c":4.635,"h":4.645,"l":4.63,"n":78,"o":4.645,"t":"2026-10-20T18:00:00Z","v":5534,"vw":4.63829},{"c":4.61,"h":4.63,"l":4.61,"n":16,"o":4.63,"t":"2026-10-20T18:05:00Z","v":1288,"vw":4.617273},{"c":4.61,"h":4.62,"l":4.61,"n":16,"o":4.61,"t":"2026-10-20T18:10:00Z","v":1784,"vw":4.610755},{"c":4.61,"h":4.61,"l":4.585,"n":84,"o":4.61,"t":"2026-10-20T18:15:00Z","v":7940,"vw":4.592866},{"c":4.6,"h":4.6,"l":4.6,"n":22,"o":4.6,"t":"2026-10-20T18:20:00Z","v":1573,"vw":4.6},{"c":4.59,"h":4.6,"l":4.59,"n":10,"o":4.6,"t":"2026-10-20T18:25:00Z","v":865,"vw":4.59125},{"c":4.585,"h":4.6,"l":4.585,"n":84,"o":4.59,"t":"2026-10-20T18:30:00Z","v":14174,"vw":4.587768},{"c":4.605,"h":4.605,"l":4.585,"n":42,"o":4.585,"t":"2026-10-20T18:35:00Z","v":3594,"vw":4.598},{"c":4.605,"h":4.61,"l":4.6,"n":35,"o":4.605,"t":"2026-10-20T18:40:00Z","v":3478,"vw":4.607609},{"c":4.61,"h":4.61,"l":4.6,"n":25,"o":4.61,"t":"2026-10-20T18:45:00Z","v":1555,"vw":4.602535},{"c":4.61,"h":4.63,"l":4.6,"n":94,"o":4.6,"t":"2026-10-20T18:50:00Z","v":8809,"vw":4.61407},{"c":4.6,"h":4.61,"l":4.6,"n":8,"o":4.61,"t":"2026-10-20T18:55:00Z","v":813,"vw":4.604286},{"c":4.58,"h":4.61,"l":4.535,"n":281,"o":4.6,"t":"2026-10-20T19:00:00Z","v":50187,"vw":4.568892},{"c":4.55,"h":4.58,"l":4.55,"n":55,"o":4.58,"t":"2026-10-20T19:05:00Z","v":3410,"vw":4.568732},{"c":4.52,"h":4.56,"l":4.51,"n":115,"o":4.55,"t":"2026-10-20T19:10:00Z","v":8243,"vw":4.530138},{"c":4.52,"h":4.5299,"l":4.52,"n":28,"o":4.5299,"t":"2026-10-20T19:15:00Z","v":1676,"vw":4.521556},{"c":4.49,"h":4.51,"l":4.49,"n":40,"o":4.51,"t":"2026-10-20T19:20:00Z","v":3555,"vw":4.501576},{"c":4.485,"h":4.49,"l":4.48,"n":49,"o":4.48,"t":"2026-10-20T19:25:00Z","v":4373,"vw":4.487525},{"c":4.5,"h":4.51,"l":4.485,"n":161,"o":4.485,"t":"2026-10-20T19:30:00Z","v":14958,"vw":4.497495},{"c":4.475,"h":4.49,"l":4.475,"n":43,"o":4.49,"t":"2026-10-20T19:35:00Z","v":3165,"vw":4.484184},{"c":4.49,"h":4.5,"l":4.4725,"n":87,"o":4.475,"t":"2026-10-20T19:40:00Z","v":12106,"vw":4.496472},{"c":4.45,"h":4.4801,"l":4.45,"n":86,"o":4.4801,"t":"2026-10-20T19:45:00Z","v":10101,"vw":4.466082},{"c":4.435,"h":4.45,"l":4.43,"n":136,"o":4.45,"t":"2026-10-20T19:50:00Z","v":9944,"vw":4.439535},{"c":4.415,"h":4.44,"l":4.405,"n":515,"o":4.43,"t":"2026-10-20T19:55:00Z","v":45395,"vw":4.422071},{"c":4.42,"h":4.42,"l":4.42,"n":7,"o":4.42,"t":"2026-10-20T20:00:00Z","v":39339,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-20T21:00:00Z","v":2520,"vw":4.42},{"c":4.45,"h":4.45,"l":4.45,"n":16,"o":4.45,"t":"2026-10-21T09:55:00Z","v":1125,"vw":4.45},{"c":4.4,"h":4.41,"l":4.4,"n":3,"o":4.41,"t":"2026-10-21T11:50:00Z","v":1253,"vw":4.402394},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-21T12:40:00Z","v":100,"vw":4.53},{"c":4.495,"h":4.54,"l":4.45,"n":124,"o":4.45,"t":"2026-10-21T13:30:00Z","v":31436,"vw":4.525597},{"c":4.515,"h":4.52,"l":4.46,"n":49,"o":4.46,"t":"2026-10-21T13:35:00Z","v":5225,"vw":4.487023},{"c":4.5,"h":4.53,"l":4.5,"n":26,"o":4.515,"t":"2026-10-21T13:40:00Z","v":2042,"vw":4.518479},{"c":4.56,"h":4.56,"l":4.52,"n":23,"o":4.52,"t":"2026-10-21T13:45:00Z","v":2031,"vw":4.537349},{"c":4.54,"h":4.565,"l":4.54,"n":44,"o":4.55,"t":"2026-10-21T13:50:00Z","v":1399,"vw":4.554259},{"c":4.4918,"h":4.5114,"l":4.48,"n":66,"o":4.5114,"t":"2026-10-21T13:55:00Z","v":4549,"vw":4.503985},{"c":4.46,"h":4.505,"l":4.46,"n":87,"o":4.5,"t":"2026-10-21T14:00:00Z","v":3811,"vw":4.476612},{"c":4.49,"h":4.49,"l":4.45,"n":86,"o":4.46,"t":"2026-10-21T14:05:00Z","v":21626,"vw":4.455553},{"c":4.46,"h":4.48,"l":4.46,"n":61,"o":4.48,"t":"2026-10-21T14:10:00Z","v":5185,"vw":4.474255},{"c":4.46,"h":4.465,"l":4.44,"n":79,"o":4.45,"t":"2026-10-21T14:15:00Z","v":5841,"vw":4.452616},{"c":4.48,"h":4.485,"l":4.45,"n":66,"o":4.46,"t":"2026-10-21T14:20:00Z","v":5064,"vw":4.465401},{"c":4.4855,"h":4.49,"l":4.47,"n":40,"o":4.48,"t":"2026-10-21T14:25:00Z","v":2767,"vw":4.483704},{"c":4.49,"h":4.505,"l":4.48,"n":78,"o":4.48,"t":"2026-10-21T14:30:00Z","v":14346,"vw":4.502214},{"c":4.475,"h":4.485,"l":4.47,"n":27,"o":4.485,"t":"2026-10-21T14:35:00Z","v":1302,"vw":4.47371},{"c":4.46,"h":4.475,"l":4.45,"n":52,"o":4.475,"t":"2026-10-21T14:40:00Z","v":8842,"vw":4.460854},{"c":4.47,"h":4.47,"l":4.46,"n":44,"o":4.46,"t":"2026-10-21T14:45:00Z","v":4188,"vw":4.467078},{"c":4.46,"h":4.47,"l":4.46,"n":42,"o":4.47,"t":"2026-10-21T14:50:00Z","v":1613,"vw":4.465},{"c":4.445,"h":4.455,"l":4.44,"n":52,"o":4.45,"t":"2026-10-21T14:55:00Z","v":4451,"vw":4.44706},{"c":4.43,"h":4.45,"l":4.43,"n":30,"o":4.449,"t":"2026-10-21T15:00:00Z","v":4089,"vw":4.446681},{"c":4.43,"h":4.435,"l":4.42,"n":83,"o":4.431,"t":"2026-10-21T15:05:00Z","v":16900,"vw":4.426532},{"c":4.43,"h":4.43,"l":4.4218,"n":19,"o":4.4218,"t":"2026-10-21T15:10:00Z","v":2797,"vw":4.42287},{"c":4.4,"h":4.43,"l":4.4,"n":79,"o":4.43,"t":"2026-10-21T15:15:00Z","v":10581,"vw":4.411173},{"c":4.41,"h":4.41,"l":4.395,"n":79,"o":4.4,"t":"2026-10-21T15:20:00Z","v":9520,"vw":4.405828},{"c":4.395,"h":4.41,"l":4.39,"n":47,"o":4.41,"t":"2026-10-21T15:25:00Z","v":3961,"vw":4.398317},{"c":4.3786,"h":4.395,"l":4.3786,"n":32,"o":4.395,"t":"2026-10-21T15:30:00Z","v":2977,"vw":4.386186},{"c":4.365,"h":4.37,"l":4.36,"n":30,"o":4.37,"t":"2026-10-21T15:35:00Z","v":2155,"vw":4.366733},{"c":4.365,"h":4.365,"l":4.36,"n":33,"o":4.36,"t":"2026-10-21T15:40:00Z","v":2322,"vw":4.364615},{"c":4.39,"h":4.43,"l":4.365,"n":176,"o":4.365,"t":"2026-10-21T15:45:00Z","v":88983,"vw":4.410147},{"c":4.37,"h":4.375,"l":4.37,"n":26,"o":4.37,"t":"2026-10-21T15:50:00Z","v":1469,"vw":4.370563},{"c":4.36,"h":4.37,"l":4.36,"n":72,"o":4.37,"t":"2026-10-21T15:55:00Z","v":9029,"vw":4.3644},{"c":4.38,"h":4.38,"l":4.36,"n":54,"o":4.36,"t":"2026-10-21T16:00:00Z","v":5260,"vw":4.372073},{"c":4.395,"h":4.395,"l":4.39,"n":43,"o":4.39,"t":"2026-10-21T16:05:00Z","v":2755,"vw":4.392715},{"c":4.39,"h":4.395,"l":4.39,"n":34,"o":4.39,"t":"2026-10-21T16:10:00Z","v":2058,"vw":4.390667},{"c":4.38,"h":4.385,"l":4.38,"n":18,"o":4.385,"t":"2026-10-21T16:15:00Z","v":1039,"vw":4.382143},{"c":4.38,"h":4.38,"l":4.38,"n":38,"o":4.38,"t":"2026-10-21T16:20:00Z","v":2334,"vw":4.38},{"c":4.386,"h":4.386,"l":4.385,"n":11,"o":4.385,"t":"2026-10-21T16:25:00Z","v":580,"vw":4.3855},{"c":4.385,"h":4.385,"l":4.385,"n":8,"o":4.385,"t":"2026-10-21T16:30:00Z","v":713,"vw":4.385},{"c":4.4,"h":4.4,"l":4.38,"n":106,"o":4.385,"t":"2026-10-21T16:35:00Z","v":7526,"vw":4.392159},{"c":4.3992,"h":4.41,"l":4.3992,"n":33,"o":4.41,"t":"2026-10-21T16:40:00Z","v":2258,"vw":4.402248},{"c":4.385,"h":4.4,"l":4.385,"n":42,"o":4.4,"t":"2026-10-21T16:45:00Z","v":4364,"vw":4.39107},{"c":4.3991,"h":4.3999,"l":4.3868,"n":21,"o":4.3868,"t":"2026-10-21T16:50:00Z","v":2022,"vw":4.39167},{"c":4.4,"h":4.4,"l":4.395,"n":30,"o":4.395,"t":"2026-10-21T16:55:00Z","v":1593,"vw":4.397497},{"c":4.41,"h":4.41,"l":4.395,"n":62,"o":4.395,"t":"2026-10-21T17:00:00Z","v":6135,"vw":4.4023},{"c":4.425,"h":4.425,"l":4.42,"n":25,"o":4.42,"t":"2026-10-21T17:05:00Z","v":1901,"vw":4.422667},{"c":4.415,"h":4.42,"l":4.415,"n":30,"o":4.42,"t":"2026-10-21T17:10:00Z","v":2274,"vw":4.419453},{"c":4.42,"h":4.425,"l":4.415,"n":33,"o":4.415,"t":"2026-10-21T17:15:00Z","v":2798,"vw":4.419806},{"c":4.405,"h":4.42,"l":4.405,"n":36,"o":4.42,"t":"2026-10-21T17:20:00Z","v":2979,"vw":4.409364},{"c":4.405,"h":4.405,"l":4.405,"n":13,"o":4.405,"t":"2026-10-21T17:25:00Z","v":689,"vw":4.405},{"c":4.4,"h":4.405,"l":4.39,"n":11,"o":4.405,"t":"2026-10-21T17:30:00Z","v":1482,"vw":4.3965},{"c":4.41,"h":4.41,"l":4.4,"n":21,"o":4.41,"t":"2026-10-21T17:35:00Z","v":1344,"vw":4.407083},{"c":4.43,"h":4.43,"l":4.41,"n":37,"o":4.41,"t":"2026-10-21T17:40:00Z","v":2839,"vw":4.417785},{"c":4.42,"h":4.43,"l":4.42,"n":35,"o":4.425,"t":"2026-10-21T17:45:00Z","v":3163,"vw":4.4252},{"c":4.415,"h":4.415,"l":4.41,"n":25,"o":4.415,"t":"2026-10-21T17:50:00Z","v":2259,"vw":4.413599},{"c":4.415,"h":4.415,"l":4.41,"n":13,"o":4.415,"t":"2026-10-21T17:55:00Z","v":769,"vw":4.414169},{"c":4.415,"h":4.415,"l":4.41,"n":38,"o":4.415,"t":"2026-10-21T18:00:00Z","v":3554,"vw":4.412451},{"c":4.41,"h":4.415,"l":4.41,"n":10,"o":4.415,"t":"2026-10-21T18:05:00Z","v":833,"vw":4.41375},{"c":4.415,"h":4.415,"l":4.41,"n":18,"o":4.415,"t":"2026-10-21T18:10:00Z","v":1191,"vw":4.413889},{"c":4.415,"h":4.42,"l":4.4148,"n":48,"o":4.415,"t":"2026-10-21T18:15:00Z","v":3163,"vw":4.417379},{"c":4.415,"h":4.42,"l":4.415,"n":21,"o":4.415,"t":"2026-10-21T18:20:00Z","v":1951,"vw":4.415714},{"c":4.435,"h":4.45,"l":4.415,"n":110,"o":4.415,"t":"2026-10-21T18:25:00Z","v":9906,"vw":4.435193},{"c":4.43,"h":4.43,"l":4.43,"n":20,"o":4.43,"t":"2026-10-21T18:30:00Z","v":1871,"vw":4.43},{"c":4.4225,"h":4.43,"l":4.42,"n":15,"o":4.43,"t":"2026-10-21T18:35:00Z","v":2912,"vw":4.423058},{"c":4.435,"h":4.435,"l":4.425,"n":43,"o":4.43,"t":"2026-10-21T18:40:00Z","v":3784,"vw":4.431459},{"c":4.435,"h":4.4399,"l":4.435,"n":32,"o":4.435,"t":"2026-10-21T18:45:00Z","v":5475,"vw":4.4367},{"c":4.435,"h":4.435,"l":4.425,"n":124,"o":4.435,"t":"2026-10-21T18:50:00Z","v":10765,"vw":4.430145},{"c":4.405,"h":4.435,"l":4.405,"n":106,"o":4.435,"t":"2026-10-21T18:55:00Z","v":8268,"vw":4.417226},{"c":4.37,"h":4.425,"l":4.37,"n":105,"o":4.405,"t":"2026-10-21T19:00:00Z","v":15503,"vw":4.406665},{"c":4.4,"h":4.4,"l":4.375,"n":36,"o":4.38,"t":"2026-10-21T19:05:00Z","v":2950,"vw":4.392648},{"c":4.37,"h":4.4,"l":4.37,"n":94,"o":4.4,"t":"2026-10-21T19:10:00Z","v":9603,"vw":4.388757},{"c":4.385,"h":4.39,"l":4.38,"n":35,"o":4.38,"t":"2026-10-21T19:15:00Z","v":2447,"vw":4.385984},{"c":4.39,"h":4.39,"l":4.385,"n":40,"o":4.385,"t":"2026-10-21T19:20:00Z","v":3348,"vw":4.385784},{"c":4.39,"h":4.4,"l":4.385,"n":95,"o":4.385,"t":"2026-10-21T19:25:00Z","v":8063,"vw":4.391662},{"c":4.39,"h":4.4,"l":4.39,"n":43,"o":4.39,"t":"2026-10-21T19:30:00Z","v":4734,"vw":4.390509},{"c":4.345,"h":4.39,"l":4.345,"n":105,"o":4.39,"t":"2026-10-21T19:35:00Z","v":11349,"vw":4.368639},{"c":4.3279,"h":4.345,"l":4.32,"n":101,"o":4.345,"t":"2026-10-21T19:40:00Z","v":8775,"vw":4.334365},{"c":4.335,"h":4.345,"l":4.32,"n":149,"o":4.32,"t":"2026-10-21T19:45:00Z","v":16458,"vw":4.336583},{"c":4.28,"h":4.33,"l":4.28,"n":179,"o":4.33,"t":"2026-10-21T19:50:00Z","v":30322,"vw":4.303395},{"c":4.29,"h":4.3,"l":4.28,"n":593,"o":4.285,"t":"2026-10-21T19:55:00Z","v":58922,"vw":4.287401},{"c":4.285,"h":4.285,"l":4.285,"n":5,"o":4.285,"t":"2026-10-21T20:00:00Z","v":43922,"vw":4.285},{"c":4.259,"h":4.259,"l":4.259,"n":1,"o":4.259,"t":"2026-10-21T21:30:00Z","v":500,"vw":4.259},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-22T08:00:00Z","v":400,"vw":4.37},{"c":4.3114,"h":4.395,"l":4.21,"n":257,"o":4.32,"t":"2026-10-22T13:30:00Z","v":88105,"vw":4.233736},{"c":4.4,"h":4.405,"l":4.34,"n":37,"o":4.34,"t":"2026-10-22T13:35:00Z","v":3342,"vw":4.36656},{"c":4.44,"h":4.51,"l":4.39,"n":619,"o":4.4,"t":"2026-10-22T13:40:00Z","v":35025,"vw":4.46756},{"c":4.45,"h":4.455,"l":4.43,"n":33,"o":4.455,"t":"2026-10-22T13:45:00Z","v":3275,"vw":4.44675},{"c":4.434,"h":4.49,"l":4.434,"n":38,"o":4.45,"t":"2026-10-22T13:50:00Z","v":4071,"vw":4.453345},{"c":4.47,"h":4.51,"l":4.45,"n":84,"o":4.47,"t":"2026-10-22T13:55:00Z","v":9834,"vw":4.486348},{"c":4.4601,"h":4.52,"l":4.4601,"n":47,"o":4.47,"t":"2026-10-22T14:00:00Z","v":7291,"vw":4.481198},{"c":4.41,"h":4.48,"l":4.41,"n":118,"o":4.46,"t":"2026-10-22T14:05:00Z","v":11310,"vw":4.4483},{"c":4.39,"h":4.41,"l":4.39,"n":79,"o":4.405,"t":"2026-10-22T14:10:00Z","v":4995,"vw":4.396829},{"c":4.35,"h":4.38,"l":4.31,"n":459,"o":4.38,"t":"2026-10-22T14:15:00Z","v":155596,"vw":4.315231},{"c":4.32,"h":4.35,"l":4.32,"n":45,"o":4.34,"t":"2026-10-22T14:20:00Z","v":2884,"vw":4.331858},{"c":4.29,"h":4.32,"l":4.29,"n":50,"o":4.32,"t":"2026-10-22T14:25:00Z","v":2472,"vw":4.310588},{"c":4.285,"h":4.31,"l":4.285,"n":36,"o":4.31,"t":"2026-10-22T14:30:00Z","v":3248,"vw":4.292431},{"c":4.31,"h":4.32,"l":4.3,"n":50,"o":4.3,"t":"2026-10-22T14:35:00Z","v":6006,"vw":4.305614},{"c":4.35,"h":4.355,"l":4.32,"n":50,"o":4.32,"t":"2026-10-22T14:40:00Z","v":5349,"vw":4.336269},{"c":4.3,"h":4.35,"l":4.3,"n":112,"o":4.35,"t":"2026-10-22T14:45:00Z","v":20423,"vw":4.327167},{"c":4.3,"h":4.32,"l":4.29,"n":26,"o":4.305,"t":"2026-10-22T14:50:00Z","v":1397,"vw":4.307609},{"c":4.27,"h":4.31,"l":4.255,"n":231,"o":4.293,"t":"2026-10-22T14:55:00Z","v":49450,"vw":4.275719},{"c":4.1601,"h":4.26,"l":4.16,"n":381,"o":4.26,"t":"2026-10-22T15:00:00Z","v":107200,"vw":4.191277},{"c":4.2,"h":4.209,"l":4.12,"n":169,"o":4.17,"t":"2026-10-22T15:05:00Z","v":51823,"vw":4.154553},{"c":4.19,"h":4.2,"l":4.18,"n":62,"o":4.2,"t":"2026-10-22T15:10:00Z","v":6458,"vw":4.19146},{"c":4.2,"h":4.21,"l":4.19,"n":71,"o":4.19,"t":"2026-10-22T15:15:00Z","v":5413,"vw":4.199683},{"c":4.19,"h":4.21,"l":4.18,"n":93,"o":4.21,"t":"2026-10-22T15:20:00Z","v":7538,"vw":4.191204},{"c":4.19,"h":4.19,"l":4.165,"n":82,"o":4.18,"t":"2026-10-22T15:25:00Z","v":11290,"vw":4.176845},{"c":4.17,"h":4.2,"l":4.17,"n":73,"o":4.2,"t":"2026-10-22T15:30:00Z","v":3884,"vw":4.177811},{"c":4.18,"h":4.18,"l":4.17,"n":37,"o":4.17,"t":"2026-10-22T15:35:00Z","v":1047,"vw":4.176667},{"c":4.18,"h":4.18,"l":4.17,"n":38,"o":4.17,"t":"2026-10-22T15:40:00Z","v":1346,"vw":4.176667},{"c":4.18,"h":4.18,"l":4.17,"n":47,"o":4.17,"t":"2026-10-22T15:45:00Z","v":4730,"vw":4.1705},{"c":4.17,"h":4.18,"l":4.17,"n":32,"o":4.17,"t":"2026-10-22T15:50:00Z","v":3133,"vw":4.171426},{"c":4.175,"h":4.195,"l":4.17,"n":65,"o":4.17,"t":"2026-10-22T15:55:00Z","v":5874,"vw":4.177502},{"c":4.175,"h":4.18,"l":4.17,"n":26,"o":4.17,"t":"2026-10-22T16:00:00Z","v":3238,"vw":4.175702},{"c":4.185,"h":4.185,"l":4.175,"n":47,"o":4.175,"t":"2026-10-22T16:05:00Z","v":2441,"vw":4.179872},{"c":4.185,"h":4.19,"l":4.185,"n":24,"o":4.19,"t":"2026-10-22T16:10:00Z","v":707,"vw":4.186736},{"c":4.2,"h":4.2024,"l":4.19,"n":39,"o":4.19,"t":"2026-10-22T16:15:00Z","v":1248,"vw":4.1936},{"c":4.2,"h":4.205,"l":4.19,"n":90,"o":4.2,"t":"2026-10-22T16:20:00Z","v":4195,"vw":4.19983},{"c":4.21,"h":4.21,"l":4.205,"n":26,"o":4.205,"t":"2026-10-22T16:25:00Z","v":790,"vw":4.207},{"c":4.19,"h":4.2,"l":4.19,"n":83,"o":4.2,"t":"2026-10-22T16:30:00Z","v":3170,"vw":4.193271},{"c":4.18,"h":4.1944,"l":4.18,"n":64,"o":4.1944,"t":"2026-10-22T16:35:00Z","v":3979,"vw":4.186965},{"c":4.14,"h":4.17,"l":4.14,"n":94,"o":4.17,"t":"2026-10-22T16:40:00Z","v":3936,"vw":4.158443},{"c":4.14,"h":4.14,"l":4.125,"n":63,"o":4.1306,"t":"2026-10-22T16:45:00Z","v":8193,"vw":4.138691},{"c":4.15,"h":4.15,"l":4.13,"n":30,"o":4.14,"t":"2026-10-22T16:50:00Z","v":2019,"vw":4.142201},{"c":4.15,"h":4.1599,"l":4.15,"n":89,"o":4.15,"t":"2026-10-22T16:55:00Z","v":6291,"vw":4.15024},{"c":4.1377,"h":4.15,"l":4.1377,"n":67,"o":4.15,"t":"2026-10-22T17:00:00Z","v":2261,"vw":4.145439},{"c":4.12,"h":4.12,"l":4.11,"n":61,"o":4.115,"t":"2026-10-22T17:05:00Z","v":6720,"vw":4.117912},{"c":4.12,"h":4.12,"l":4.12,"n":24,"o":4.12,"t":"2026-10-22T17:10:00Z","v":605,"vw":4.12},{"c":4.13,"h":4.135,"l":4.125,"n":106,"o":4.13,"t":"2026-10-22T17:15:00Z","v":6227,"vw":4.129779},{"c":4.1,"h":4.13,"l":4.0989,"n":74,"o":4.13,"t":"2026-10-22T17:20:00Z","v":6748,"vw":4.114203},{"c":4.0971,"h":4.11,"l":4.07,"n":129,"o":4.11,"t":"2026-10-22T17:25:00Z","v":27405,"vw":4.074612},{"c":4.105,"h":4.105,"l":4.0837,"n":77,"o":4.0989,"t":"2026-10-22T17:30:00Z","v":5898,"vw":4.093452},{"c":4.1,"h":4.1,"l":4.1,"n":17,"o":4.1,"t":"2026-10-22T17:35:00Z","v":1114,"vw":4.1},{"c":4.0914,"h":4.11,"l":4.0914,"n":40,"o":4.1,"t":"2026-10-22T17:40:00Z","v":5342,"vw":4.100034},{"c":4.085,"h":4.09,"l":4.085,"n":26,"o":4.09,"t":"2026-10-22T17:45:00Z","v":1222,"vw":4.089244},{"c":4.08,"h":4.0899,"l":4.08,"n":34,"o":4.0899,"t":"2026-10-22T17:50:00Z","v":2159,"vw":4.080739},{"c":4.055,"h":4.08,"l":4.055,"n":58,"o":4.08,"t":"2026-10-22T17:55:00Z","v":7361,"vw":4.0684},{"c":4.045,"h":4.05,"l":4.0323,"n":95,"o":4.0323,"t":"2026-10-22T18:00:00Z","v":6274,"vw":4.04545},{"c":4.065,"h":4.065,"l":4.045,"n":98,"o":4.0498,"t":"2026-10-22T18:05:00Z","v":22461,"vw":4.052476},{"c":4.07,"h":4.07,"l":4.0699,"n":18,"o":4.0699,"t":"2026-10-22T18:10:00Z","v":2113,"vw":4.069944},{"c":4.0911,"h":4.1,"l":4.07,"n":95,"o":4.08,"t":"2026-10-22T18:15:00Z","v":13491,"vw":4.094506},{"c":4.13,"h":4.139,"l":4.095,"n":113,"o":4.095,"t":"2026-10-22T18:20:00Z","v":16582,"vw":4.130484},{"c":4.125,"h":4.125,"l":4.11,"n":102,"o":4.125,"t":"2026-10-22T18:25:00Z","v":7282,"vw":4.117823},{"c":4.12,"h":4.12,"l":4.11,"n":36,"o":4.12,"t":"2026-10-22T18:30:00Z","v":3548,"vw":4.119668},{"c":4.13,"h":4.13,"l":4.13,"n":28,"o":4.13,"t":"2026-10-22T18:35:00Z","v":1206,"vw":4.13},{"c":4.125,"h":4.14,"l":4.125,"n":8,"o":4.14,"t":"2026-10-22T18:40:00Z","v":781,"vw":4.137692},{"c":4.125,"h":4.1286,"l":4.12,"n":48,"o":4.1286,"t":"2026-10-22T18:45:00Z","v":3836,"vw":4.125022},{"c":4.135,"h":4.135,"l":4.13,"n":24,"o":4.13,"t":"2026-10-22T18:50:00Z","v":1878,"vw":4.131546},{"c":4.1255,"h":4.13,"l":4.125,"n":35,"o":4.13,"t":"2026-10-22T18:55:00Z","v":2283,"vw":4.129131},{"c":4.11,"h":4.12,"l":4.105,"n":115,"o":4.12,"t":"2026-10-22T19:00:00Z","v":12844,"vw":4.110272},{"c":4.125,"h":4.125,"l":4.12,"n":41,"o":4.12,"t":"2026-10-22T19:05:00Z","v":2001,"vw":4.122245},{"c":4.15,"h":4.15,"l":4.1299,"n":56,"o":4.1299,"t":"2026-10-22T19:10:00Z","v":6816,"vw":4.136422},{"c":4.1299,"h":4.145,"l":4.1299,"n":102,"o":4.145,"t":"2026-10-22T19:15:00Z","v":6691,"vw":4.13697},{"c":4.135,"h":4.15,"l":4.13,"n":67,"o":4.13,"t":"2026-10-22T19:20:00Z","v":3329,"vw":4.137383},{"c":4.13,"h":4.14,"l":4.125,"n":156,"o":4.14,"t":"2026-10-22T19:25:00Z","v":8741,"vw":4.132626},{"c":4.11,"h":4.12,"l":4.11,"n":49,"o":4.12,"t":"2026-10-22T19:30:00Z","v":3231,"vw":4.115682},{"c":4.1,"h":4.105,"l":4.1,"n":25,"o":4.105,"t":"2026-10-22T19:35:00Z","v":1832,"vw":4.101751},{"c":4.09,"h":4.095,"l":4.08,"n":192,"o":4.095,"t":"2026-10-22T19:40:00Z","v":23532,"vw":4.08452},{"c":4.095,"h":4.095,"l":4.085,"n":74,"o":4.095,"t":"2026-10-22T19:45:00Z","v":4917,"vw":4.091224},{"c":4.12,"h":4.12,"l":4.1,"n":127,"o":4.1,"t":"2026-10-22T19:50:00Z","v":8466,"vw":4.108959},{"c":4.135,"h":4.15,"l":4.12,"n":414,"o":4.13,"t":"2026-10-22T19:55:00Z","v":27970,"vw":4.132908},{"c":4.13,"h":4.13,"l":4.13,"n":9,"o":4.13,"t":"2026-10-22T20:00:00Z","v":40551,"vw":4.13},{"c":4.17,"h":4.2,"l":4.17,"n":2,"o":4.2,"t":"2026-10-22T21:00:00Z","v":200,"vw":4.185},{"c":4.2425,"h":4.25,"l":4.2357,"n":9,"o":4.2357,"t":"2026-10-22T21:10:00Z","v":539,"vw":4.24278},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-22T21:15:00Z","v":1751,"vw":4.01},{"c":4.0334,"h":4.0334,"l":4.0334,"n":1,"o":4.0334,"t":"2026-10-22T21:25:00Z","v":166,"vw":4.0334}],"history":[{"c":17.67,"h":18.4386,"l":17.28,"n":7143,"o":18.24,"t":"2024-10-21T04:00:00Z","v":598077,"vw":17.746252},{"c":17.46,"h":18,"l":17.35,"n":4827,"o":17.48,"t":"2024-10-22T04:00:00Z","v":334455,"vw":17.604318},{"c":16.59,"h":17.7,"l":16.51,"n":7787,"o":17.36,"t":"2024-10-23T04:00:00Z","v":431427,"vw":16.885757},{"c":16.61,"h":17.18,"l":16.49,"n":5850,"o":16.77,"t":"2024-10-24T04:00:00Z","v":382307,"vw":16.673934},{"c":16.31,"h":17.13,"l":16.28,"n":5593,"o":16.7,"t":"2024-10-25T04:00:00Z","v":273234,"vw":16.728163},{"c":16.34,"h":16.75,"l":16.29,"n":5385,"o":16.42,"t":"2024-10-28T04:00:00Z","v":322627,"vw":16.427543},{"c":16.2,"h":16.65,"l":15.9372,"n":3793,"o":16.18,"t":"2024-10-29T04:00:00Z","v":224396,"vw":16.236974},{"c":16.57,"h":17.1261,"l":15.93,"n":3011,"o":15.93,"t":"2024-10-30T04:00:00Z","v":248543,"vw":16.607254},{"c":15.96,"h":16.5,"l":15.92,"n":4690,"o":16.15,"t":"2024-10-31T04:00:00Z","v":304410,"vw":16.087091},{"c":16.92,"h":16.97,"l":16.12,"n":3798,"o":16.12,"t":"2024-11-01T04:00:00Z","v":248279,"vw":16.702535},{"c":18.31,"h":19.37,"l":17.05,"n":8059,"o":17.44,"t":"2024-11-04T05:00:00Z","v":559966,"vw":18.406817},{"c":19.15,"h":19.5,"l":18.02,"n":6210,"o":18.43,"t":"2024-11-05T05:00:00Z","v":461536,"vw":18.845434},{"c":18.91,"h":19.39,"l":18.3348,"n":5204,"o":19.21,"t":"2024-11-06T05:00:00Z","v":284367,"vw":18.889333},{"c":18.52,"h":20.77,"l":18.18,"n":9193,"o":19.31,"t":"2024-11-07T05:00:00Z","v":623927,"vw":18.916839},{"c":18.78,"h":19.1,"l":18.15,"n":4931,"o":18.46,"t":"2024-11-08T05:00:00Z","v":266080,"vw":18.613627},{"c":18.59,"h":19.0899,"l":17.92,"n":4852,"o":18.83,"t":"2024-11-11T05:00:00Z","v":297510,"vw":18.470939},{"c":17.94,"h":18.89,"l":17.39,"n":6274,"o":18.35,"t":"2024-11-12T05:00:00Z","v":559816,"vw":17.900758},{"c":18.17,"h":18.66,"l":17.5457,"n":5079,"o":17.77,"t":"2024-11-13T05:00:00Z","v":384104,"vw":18.168199},{"c":17.55,"h":18.4,"l":17.5,"n":4701,"o":18.4,"t":"2024-11-14T05:00:00Z","v":260006,"vw":17.845584},{"c":16.61,"h":17.64,"l":16.46,"n":5062,"o":17.64,"t":"2024-11-15T05:00:00Z","v":296296,"vw":16.733977},{"c":16.76,"h":17.02,"l":16.15,"n":5548,"o":16.62,"t":"2024-11-18T05:00:00Z","v":377290,"vw":16.68229},{"c":16.56,"h":17.175,"l":16.41,"n":4506,"o":16.41,"t":"2024-11-19T05:00:00Z","v":295598,"vw":16.731176},{"c":16.08,"h":16.4775,"l":15.65,"n":4031,"o":16.35,"t":"2024-11-20T05:00:00Z","v":257266,"vw":16.043861},{"c":16.73,"h":17.01,"l":16.08,"n":4345,"o":16.08,"t":"2024-11-21T05:00:00Z","v":245804,"vw":16.706167},{"c":17.47,"h":17.75,"l":16.5,"n":3869,"o":16.75,"t":"2024-11-22T05:00:00Z","v":178435,"vw":17.399781},{"c":17.95,"h":18.425,"l":17.57,"n":3993,"o":17.73,"t":"2024-11-25T05:00:00Z","v":181191,"vw":18.07716},{"c":17.98,"h":18.3,"l":17.8,"n":3685,"o":18.13,"t":"2024-11-26T05:00:00Z","v":162042,"vw":17.994868},{"c":17.64,"h":18.15,"l":17.54,"n":3449,"o":17.93,"t":"2024-11-27T05:00:00Z","v":156134,"vw":17.759251},{"c":17.82,"h":18.01,"l":17.47,"n":1732,"o":17.64,"t":"2024-11-29T05:00:00Z","v":89853,"vw":17.82503},{"c":17.84,"h":18.89,"l":17.62,"n":4801,"o":18.68,"t":"2024-12-02T05:00:00Z","v":273253,"vw":18.188106},{"c":16.75,"h":18.82,"l":16.73,"n":4171,"o":18.81,"t":"2024-12-03T05:00:00Z","v":303966,"vw":17.45893},{"c":16.05,"h":16.82,"l":15.9101,"n":5713,"o":16.81,"t":"2024-12-04T05:00:00Z","v":433443,"vw":16.223555},{"c":15.3,"h":16.46,"l":15.15,"n":6004,"o":16.1,"t":"2024-12-05T05:00:00Z","v":384177,"vw":15.495603},{"c":15.26,"h":15.75,"l":15.17,"n":6214,"o":15.44,"t":"2024-12-06T05:00:00Z","v":334547,"vw":15.363883},{"c":15.24,"h":16.4118,"l":15.21,"n":5183,"o":15.55,"t":"2024-12-09T05:00:00Z","v":301267,"vw":15.73441},{"c":16.04,"h":16.1,"l":15.02,"n":4332,"o":15.29,"t":"2024-12-10T05:00:00Z","v":270128,"vw":15.72688},{"c":15.83,"h":16.21,"l":14.89,"n":4776,"o":16.18,"t":"2024-12-11T05:00:00Z","v":349032,"vw":15.464961},{"c":15.08,"h":15.88,"l":14.9,"n":5300,"o":15.71,"t":"2024-12-12T05:00:00Z","v":282066,"vw":15.24235},{"c":15.08,"h":15.2,"l":14.85,"n":4246,"o":15,"t":"2024-12-13T05:00:00Z","v":233474,"vw":15.016862},{"c":14.28,"h":15,"l":14.26,"n":5540,"o":15,"t":"2024-12-16T05:00:00Z","v":348828,"vw":14.547232},{"c":14.29,"h":14.41,"l":13.9862,"n":5196,"o":14.21,"t":"2024-12-17T05:00:00Z","v":308727,"vw":14.19813},{"c":13.3,"h":14.325,"l":13.14,"n":5652,"o":14.22,"t":"2024-12-18T05:00:00Z","v":396691,"vw":13.752344},{"c":13.33,"h":13.575,"l":12.9,"n":4559,"o":13.36,"t":"2024-12-19T05:00:00Z","v":264150,"vw":13.246817},{"c":13,"h":13.46,"l":12.93,"n":5781,"o":13.14,"t":"2024-12-20T05:00:00Z","v":1014669,"vw":13.044204},{"c":13.16,"h":13.4,"l":12.64,"n":4833,"o":13.05,"t":"2024-12-23T05:00:00Z","v":218906,"vw":12.975566},{"c":13.17,"h":13.32,"l":12.7,"n":2233,"o":13.07,"t":"2024-12-24T05:00:00Z","v":135493,"vw":13.102104},{"c":13.14,"h":13.34,"l":12.79,"n":3750,"o":13.05,"t":"2024-12-26T05:00:00Z","v":242823,"vw":13.118064},{"c":12.75,"h":13.34,"l":12.4401,"n":3949,"o":13.04,"t":"2024-12-27T05:00:00Z","v":252938,"vw":12.728729},{"c":12.08,"h":12.5,"l":11.85,"n":4026,"o":12.5,"t":"2024-12-30T05:00:00Z","v":286807,"vw":12.073039},{"c":11.8,"h":12.22,"l":11.51,"n":4569,"o":12.03,"t":"2024-12-31T05:00:00Z","v":338868,"vw":11.697925},{"c":12.04,"h":12.37,"l":11.83,"n":2915,"o":11.97,"t":"2025-01-02T05:00:00Z","v":188200,"vw":12.049334},{"c":13.04,"h":13.11,"l":12.21,"n":3415,"o":12.21,"t":"2025-01-03T05:00:00Z","v":222691,"vw":12.848048},{"c":12.86,"h":13.15,"l":12.62,"n":4092,"o":12.99,"t":"2025-01-06T05:00:00Z","v":154686,"vw":12.935021},{"c":12.6,"h":13.25,"l":12.49,"n":2935,"o":12.88,"t":"2025-01-07T05:00:00Z","v":225811,"vw":12.701791},{"c":12.44,"h":12.75,"l":12.34,"n":2768,"o":12.66,"t":"2025-01-08T05:00:00Z","v":119079,"vw":12.521064},{"c":11.79,"h":12.44,"l":11.5236,"n":3033,"o":12.44,"t":"2025-01-10T05:00:00Z","v":152452,"vw":11.775282},{"c":11.3,"h":11.72,"l":11.02,"n":2932,"o":11.72,"t":"2025-01-13T05:00:00Z","v":127099,"vw":11.289019},{"c":11.45,"h":11.71,"l":11.16,"n":2719,"o":11.35,"t":"2025-01-14T05:00:00Z","v":135244,"vw":11.4088},{"c":12.39,"h":12.53,"l":11.8,"n":3578,"o":11.86,"t":"2025-01-15T05:00:00Z","v":200117,"vw":12.247797},{"c":13.12,"h":13.28,"l":12.46,"n":4746,"o":12.47,"t":"2025-01-16T05:00:00Z","v":273151,"vw":13.013507},{"c":11.92,"h":13.2,"l":11.85,"n":3441,"o":13.17,"t":"2025-01-17T05:00:00Z","v":186140,"vw":12.341973},{"c":11.93,"h":12.39,"l":11.61,"n":3057,"o":12,"t":"2025-01-21T05:00:00Z","v":168112,"vw":12.035856},{"c":11.35,"h":12.1789,"l":11.2508,"n":3680,"o":12.01,"t":"2025-01-22T05:00:00Z","v":219264,"vw":11.482876},{"c":10.79,"h":11.325,"l":10.53,"n":5066,"o":11.19,"t":"2025-01-23T05:00:00Z","v":358321,"vw":10.805976},{"c":10.52,"h":10.84,"l":10.11,"n":3760,"o":10.6,"t":"2025-01-24T05:00:00Z","v":239911,"vw":10.431535},{"c":9.73,"h":10.6699,"l":9.55,"n":4213,"o":10.16,"t":"2025-01-27T05:00:00Z","v":277061,"vw":9.958408},{"c":9.88,"h":10,"l":9.53,"n":3537,"o":9.75,"t":"2025-01-28T05:00:00Z","v":189758,"vw":9.806167},{"c":9.62,"h":10.008,"l":9.51,"n":4376,"o":9.8,"t":"2025-01-29T05:00:00Z","v":207445,"vw":9.624996},{"c":9.9,"h":10.16,"l":9.51,"n":3781,"o":9.72,"t":"2025-01-30T05:00:00Z","v":228180,"vw":9.850077},{"c":9.79,"h":10.11,"l":9.615,"n":3606,"o":9.88,"t":"2025-01-31T05:00:00Z","v":217961,"vw":9.879969},{"c":9.51,"h":9.69,"l":9.11,"n":3318,"o":9.5,"t":"2025-02-03T05:00:00Z","v":155872,"vw":9.473648},{"c":9.65,"h":9.745,"l":9.4,"n":3221,"o":9.5,"t":"2025-02-04T05:00:00Z","v":167449,"vw":9.60818},{"c":11.33,"h":11.39,"l":9.508,"n":4665,"o":9.6,"t":"2025-02-05T05:00:00Z","v":331766,"vw":10.71494},{"c":11.3,"h":11.58,"l":10.77,"n":4413,"o":11.57,"t":"2025-02-06T05:00:00Z","v":307334,"vw":11.197079},{"c":10.15,"h":11.26,"l":10.11,"n":3349,"o":11.26,"t":"2025-02-07T05:00:00Z","v":283770,"vw":10.527472},{"c":9.78,"h":10.46,"l":9.75,"n":3995,"o":10.35,"t":"2025-02-10T05:00:00Z","v":322606,"vw":10.08263},{"c":8.78,"h":9.9657,"l":8.74,"n":5540,"o":9.8,"t":"2025-02-11T05:00:00Z","v":446736,"vw":9.014422},{"c":9.02,"h":9.07,"l":8.5,"n":3063,"o":8.66,"t":"2025-02-12T05:00:00Z","v":197681,"vw":8.874949},{"c":9.48,"h":9.51,"l":8.85,"n":3022,"o":9.19,"t":"2025-02-13T05:00:00Z","v":200210,"vw":9.215694},{"c":8.51,"h":9.41,"l":8.01,"n":12153,"o":8.27,"t":"2025-02-14T05:00:00Z","v":1162355,"vw":8.594424},{"c":8.21,"h":8.775,"l":8.15,"n":3562,"o":8.7,"t":"2025-02-18T05:00:00Z","v":250937,"vw":8.348001},{"c":7.8,"h":8.27,"l":7.64,"n":3960,"o":8.11,"t":"2025-02-19T05:00:00Z","v":329638,"vw":7.896608},{"c":8.28,"h":8.32,"l":7.72,"n":3759,"o":7.72,"t":"2025-02-20T05:00:00Z","v":224019,"vw":8.0697},{"c":8.18,"h":8.55,"l":7.96,"n":3255,"o":8.44,"t":"2025-02-21T05:00:00Z","v":186282,"vw":8.175528},{"c":7.57,"h":8.23,"l":7.512,"n":4002,"o":8.23,"t":"2025-02-24T05:00:00Z","v":287158,"vw":7.738357},{"c":7.5,"h":7.76,"l":7.23,"n":4204,"o":7.76,"t":"2025-02-25T05:00:00Z","v":314703,"vw":7.452662},{"c":7.47,"h":7.61,"l":7.35,"n":3034,"o":7.57,"t":"2025-02-26T05:00:00Z","v":156891,"vw":7.448838},{"c":7.33,"h":7.56,"l":7.26,"n":2214,"o":7.53,"t":"2025-02-27T05:00:00Z","v":120153,"vw":7.383688},{"c":7.55,"h":7.88,"l":7.345,"n":3152,"o":7.88,"t":"2025-02-28T05:00:00Z","v":270033,"vw":7.462163},{"c":6.96,"h":7.565,"l":6.78,"n":3899,"o":7.56,"t":"2025-03-03T05:00:00Z","v":241833,"vw":7.017158},{"c":6.77,"h":7.01,"l":6.65,"n":3503,"o":6.65,"t":"2025-03-04T05:00:00Z","v":178167,"vw":6.82866},{"c":6.84,"h":6.89,"l":6.565,"n":3336,"o":6.79,"t":"2025-03-05T05:00:00Z","v":284321,"vw":6.743034},{"c":6.97,"h":7.05,"l":6.54,"n":2961,"o":6.75,"t":"2025-03-06T05:00:00Z","v":220062,"vw":6.90746},{"c":6.79,"h":6.98,"l":6.7,"n":2892,"o":6.91,"t":"2025-03-07T05:00:00Z","v":168268,"vw":6.830352},{"c":6.79,"h":6.97,"l":6.55,"n":2815,"o":6.66,"t":"2025-03-10T04:00:00Z","v":164373,"vw":6.726451},{"c":6.88,"h":7.23,"l":6.655,"n":4031,"o":7.1,"t":"2025-03-11T04:00:00Z","v":241490,"vw":6.873493},{"c":6.91,"h":7.01,"l":6.72,"n":3157,"o":6.85,"t":"2025-03-12T04:00:00Z","v":173225,"vw":6.882067},{"c":6.42,"h":6.96,"l":6.375,"n":2007,"o":6.93,"t":"2025-03-13T04:00:00Z","v":122985,"vw":6.509429},{"c":6.79,"h":6.9,"l":6.465,"n":2359,"o":6.51,"t":"2025-03-14T04:00:00Z","v":136001,"vw":6.76763},{"c":6.96,"h":7.0725,"l":6.655,"n":2748,"o":6.84,"t":"2025-03-17T04:00:00Z","v":104741,"vw":6.894593},{"c":6.33,"h":6.89,"l":6.26,"n":3221,"o":6.89,"t":"2025-03-18T04:00:00Z","v":309492,"vw":6.400112},{"c":6.03,"h":6.46,"l":6.015,"n":3078,"o":6.45,"t":"2025-03-19T04:00:00Z","v":246076,"vw":6.133073},{"c":6,"h":6.123,"l":5.88,"n":4019,"o":5.99,"t":"2025-03-20T04:00:00Z","v":328423,"vw":5.983521},{"c":5.75,"h":5.9325,"l":5.65,"n":4616,"o":5.91,"t":"2025-03-21T04:00:00Z","v":428332,"vw":5.773928},{"c":5.96,"h":6.0928,"l":5.7735,"n":3424,"o":5.91,"t":"2025-03-24T04:00:00Z","v":212710,"vw":5.937647},{"c":6.1,"h":6.13,"l":5.759,"n":4042,"o":5.95,"t":"2025-03-25T04:00:00Z","v":327746,"vw":5.99425},{"c":5.92,"h":6.17,"l":5.7676,"n":3658,"o":6.1,"t":"2025-03-26T04:00:00Z","v":187662,"vw":5.960469},{"c":5.79,"h":6,"l":5.78,"n":3056,"o":5.93,"t":"2025-03-27T04:00:00Z","v":123970,"vw":5.850234},{"c":5.52,"h":5.9,"l":5.49,"n":3434,"o":5.84,"t":"2025-03-28T04:00:00Z","v":175764,"vw":5.577994},{"c":5.31,"h":5.5014,"l":5.11,"n":4688,"o":5.42,"t":"2025-03-31T04:00:00Z","v":226678,"vw":5.255976},{"c":5.03,"h":5.36,"l":4.915,"n":2609,"o":5.34,"t":"2025-04-01T04:00:00Z","v":167157,"vw":5.070672},{"c":5.2,"h":5.3,"l":4.92,"n":2718,"o":4.92,"t":"2025-04-02T04:00:00Z","v":164380,"vw":5.176495},{"c":4.92,"h":5.2,"l":4.667,"n":4183,"o":5.2,"t":"2025-04-03T04:00:00Z","v":224819,"vw":4.875093},{"c":5.02,"h":5.04,"l":4.68,"n":3666,"o":4.75,"t":"2025-04-04T04:00:00Z","v":204601,"vw":4.856095},{"c":5.21,"h":5.23,"l":4.64,"n":4244,"o":4.83,"t":"2025-04-07T04:00:00Z","v":245489,"vw":4.966141},{"c":5.39,"h":5.68,"l":5.12,"n":4884,"o":5.38,"t":"2025-04-08T04:00:00Z","v":297794,"vw":5.413722},{"c":5.67,"h":5.99,"l":5.23,"n":4511,"o":5.3,"t":"2025-04-09T04:00:00Z","v":308139,"vw":5.665783},{"c":5.69,"h":5.75,"l":5.32,"n":2044,"o":5.55,"t":"2025-04-10T04:00:00Z","v":126358,"vw":5.585073},{"c":6.04,"h":6.17,"l":5.69,"n":3201,"o":5.71,"t":"2025-04-11T04:00:00Z","v":221991,"vw":6.000663},{"c":5.8,"h":6.29,"l":5.68,"n":2069,"o":6.15,"t":"2025-04-14T04:00:00Z","v":122387,"vw":5.827876},{"c":5.99,"h":6.02,"l":5.73,"n":2369,"o":5.78,"t":"2025-04-15T04:00:00Z","v":119064,"vw":5.847898},{"c":5.92,"h":6.03,"l":5.75,"n":2883,"o":5.96,"t":"2025-04-16T04:00:00Z","v":138122,"vw":5.882071},{"c":6.03,"h":6.14,"l":5.7801,"n":2842,"o":5.89,"t":"2025-04-17T04:00:00Z","v":121749,"vw":5.959452},{"c":6.3,"h":6.355,"l":5.9,"n":2570,"o":5.96,"t":"2025-04-21T04:00:00Z","v":107184,"vw":6.233316},{"c":6.69,"h":6.835,"l":6.26,"n":2956,"o":6.3,"t":"2025-04-22T04:00:00Z","v":175562,"vw":6.645783},{"c":7.39,"h":7.47,"l":6.83,"n":3585,"o":6.87,"t":"2025-04-23T04:00:00Z","v":210009,"vw":7.166424},{"c":8.35,"h":8.47,"l":7.35,"n":3415,"o":7.35,"t":"2025-04-24T04:00:00Z","v":270781,"vw":8.088832},{"c":8.08,"h":8.73,"l":7.92,"n":4222,"o":8.57,"t":"2025-04-25T04:00:00Z","v":226008,"vw":8.264198},{"c":7.5,"h":8.2585,"l":7.11,"n":3665,"o":8.15,"t":"2025-04-28T04:00:00Z","v":147302,"vw":7.534633},{"c":7.2,"h":7.4,"l":7,"n":3168,"o":7.4,"t":"2025-04-29T04:00:00Z","v":123163,"vw":7.166817},{"c":7.47,"h":7.6,"l":6.92,"n":2925,"o":7.16,"t":"2025-04-30T04:00:00Z","v":132048,"vw":7.304452},{"c":7.52,"h":7.9134,"l":7.2,"n":2230,"o":7.45,"t":"2025-05-01T04:00:00Z","v":147182,"vw":7.541897},{"c":7.79,"h":8.07,"l":7.4,"n":1950,"o":7.57,"t":"2025-05-02T04:00:00Z","v":91676,"vw":7.847963},{"c":7.42,"h":7.78,"l":7.4,"n":2073,"o":7.7,"t":"2025-05-05T04:00:00Z","v":83676,"vw":7.546133},{"c":6.25,"h":7.3,"l":6.2,"n":2802,"o":7.3,"t":"2025-05-06T04:00:00Z","v":179314,"vw":6.592411},{"c":6.13,"h":6.57,"l":6.1,"n":2208,"o":6.57,"t":"2025-05-07T04:00:00Z","v":127994,"vw":6.253965},{"c":6.65,"h":6.8794,"l":6.25,"n":1871,"o":6.3,"t":"2025-05-08T04:00:00Z","v":130572,"vw":6.574276},{"c":6.45,"h":6.9099,"l":6.325,"n":2225,"o":6.65,"t":"2025-05-09T04:00:00Z","v":126383,"vw":6.478033},{"c":7.16,"h":7.165,"l":6.53,"n":2048,"o":6.8,"t":"2025-05-12T04:00:00Z","v":138491,"vw":6.934822},{"c":7.26,"h":7.44,"l":6.91,"n":2792,"o":7.21,"t":"2025-05-13T04:00:00Z","v":130893,"vw":7.181656},{"c":7.04,"h":7.4378,"l":6.76,"n":1516,"o":7.29,"t":"2025-05-14T04:00:00Z","v":94271,"vw":6.947678},{"c":7.21,"h":7.28,"l":6.8004,"n":1213,"o":7.03,"t":"2025-05-15T04:00:00Z","v":60053,"vw":7.100295},{"c":7.34,"h":7.41,"l":7.215,"n":1519,"o":7.27,"t":"2025-05-16T04:00:00Z","v":65489,"vw":7.324508},{"c":7.76,"h":8.08,"l":7.0985,"n":3163,"o":7.32,"t":"2025-05-19T04:00:00Z","v":197446,"vw":7.731584},{"c":7.57,"h":8.12,"l":7.44,"n":3010,"o":7.8,"t":"2025-05-20T04:00:00Z","v":174097,"vw":7.792865},{"c":7.41,"h":7.55,"l":7.155,"n":1918,"o":7.45,"t":"2025-05-21T04:00:00Z","v":107144,"vw":7.38609},{"c":7.54,"h":7.67,"l":7.34,"n":2170,"o":7.39,"t":"2025-05-22T04:00:00Z","v":84306,"vw":7.521147},{"c":7.4,"h":7.57,"l":7.275,"n":1641,"o":7.36,"t":"2025-05-23T04:00:00Z","v":79672,"vw":7.399272},{"c":7.36,"h":7.7199,"l":7.21,"n":2051,"o":7.52,"t":"2025-05-27T04:00:00Z","v":112726,"vw":7.417466},{"c":7.23,"h":7.435,"l":7.165,"n":1858,"o":7.38,"t":"2025-05-28T04:00:00Z","v":92611,"vw":7.262525},{"c":7.62,"h":7.62,"l":7.05,"n":1932,"o":7.29,"t":"2025-05-29T04:00:00Z","v":123047,"vw":7.338355},{"c":7.42,"h":7.58,"l":7.175,"n":1538,"o":7.58,"t":"2025-05-30T04:00:00Z","v":94412,"vw":7.387835},{"c":7.34,"h":7.5599,"l":7.05,"n":2205,"o":7.46,"t":"2025-06-02T04:00:00Z","v":106693,"vw":7.294305},{"c":8.3,"h":8.359,"l":7.22,"n":3732,"o":7.4,"t":"2025-06-03T04:00:00Z","v":236118,"vw":8.066098},{"c":8.47,"h":8.53,"l":8.0154,"n":3669,"o":8.29,"t":"2025-06-04T04:00:00Z","v":164180,"vw":8.287626},{"c":8.8,"h":8.85,"l":8.1,"n":2258,"o":8.51,"t":"2025-06-05T04:00:00Z","v":169998,"vw":8.598251},{"c":9.23,"h":9.35,"l":8.8954,"n":2886,"o":8.99,"t":"2025-06-06T04:00:00Z","v":151659,"vw":9.176026},{"c":9.21,"h":9.4537,"l":8.86,"n":2509,"o":9.24,"t":"2025-06-09T04:00:00Z","v":152249,"vw":9.136619},{"c":9.24,"h":9.4,"l":9.0166,"n":2343,"o":9.26,"t":"2025-06-10T04:00:00Z","v":157964,"vw":9.198994},{"c":8.97,"h":9.39,"l":8.97,"n":2051,"o":9.3,"t":"2025-06-11T04:00:00Z","v":137016,"vw":9.124754},{"c":9.17,"h":9.28,"l":8.56,"n":2238,"o":8.9,"t":"2025-06-12T04:00:00Z","v":118629,"vw":9.109597},{"c":8.83,"h":9.155,"l":8.8,"n":2498,"o":8.98,"t":"2025-06-13T04:00:00Z","v":98376,"vw":8.923758},{"c":8.74,"h":9.1355,"l":8.62,"n":2571,"o":8.87,"t":"2025-06-16T04:00:00Z","v":85535,"vw":8.73195},{"c":8.28,"h":8.71,"l":8.28,"n":2355,"o":8.7,"t":"2025-06-17T04:00:00Z","v":102099,"vw":8.424371},{"c":8.31,"h":8.47,"l":8.1,"n":1565,"o":8.28,"t":"2025-06-18T04:00:00Z","v":68116,"vw":8.350237},{"c":8.24,"h":8.5278,"l":8.115,"n":2130,"o":8.4,"t":"2025-06-20T04:00:00Z","v":135432,"vw":8.260256},{"c":7.89,"h":8.2,"l":7.6618,"n":2039,"o":8.19,"t":"2025-06-23T04:00:00Z","v":105026,"vw":7.885449},{"c":7.96,"h":8.08,"l":7.82,"n":2476,"o":7.88,"t":"2025-06-24T04:00:00Z","v":146254,"vw":7.983016},{"c":8.67,"h":8.705,"l":7.8147,"n":3580,"o":8.01,"t":"2025-06-25T04:00:00Z","v":243841,"vw":8.263438},{"c":8.02,"h":8.7001,"l":7.7206,"n":3671,"o":8.67,"t":"2025-06-26T04:00:00Z","v":160323,"vw":7.967015},{"c":7.4,"h":8.05,"l":7.4,"n":3146,"o":7.98,"t":"2025-06-27T04:00:00Z","v":1390736,"vw":7.43218},{"c":6.9,"h":7.43,"l":6.85,"n":4807,"o":7.32,"t":"2025-06-30T04:00:00Z","v":332814,"vw":7.012246},{"c":7.16,"h":7.18,"l":6.72,"n":4246,"o":6.9,"t":"2025-07-01T04:00:00Z","v":275102,"vw":6.97454},{"c":7.75,"h":7.76,"l":7.16,"n":5174,"o":7.16,"t":"2025-07-02T04:00:00Z","v":270775,"vw":7.436918},{"c":7.71,"h":7.9,"l":7.58,"n":1422,"o":7.77,"t":"2025-07-03T04:00:00Z","v":77621,"vw":7.699805},{"c":7.3,"h":7.68,"l":7.26,"n":1882,"o":7.68,"t":"2025-07-07T04:00:00Z","v":86459,"vw":7.390697},{"c":7.54,"h":7.6,"l":7.31,"n":1949,"o":7.31,"t":"2025-07-08T04:00:00Z","v":130347,"vw":7.488552},{"c":8.37,"h":8.38,"l":7.64,"n":3144,"o":7.64,"t":"2025-07-09T04:00:00Z","v":197665,"vw":8.066586},{"c":8.36,"h":8.72,"l":8.18,"n":2675,"o":8.35,"t":"2025-07-10T04:00:00Z","v":209174,"vw":8.407021},{"c":8.27,"h":8.46,"l":8.14,"n":1455,"o":8.32,"t":"2025-07-11T04:00:00Z","v":82306,"vw":8.290187},{"c":8.36,"h":8.63,"l":8.01,"n":1591,"o":8.26,"t":"2025-07-14T04:00:00Z","v":87205,"vw":8.270335},{"c":8.06,"h":8.6,"l":8.03,"n":1503,"o":8.48,"t":"2025-07-15T04:00:00Z","v":98320,"vw":8.259939},{"c":8.52,"h":8.725,"l":8.14,"n":1631,"o":8.14,"t":"2025-07-16T04:00:00Z","v":78640,"vw":8.479599},{"c":8.46,"h":8.85,"l":8.37,"n":2615,"o":8.53,"t":"2025-07-17T04:00:00Z","v":155381,"vw":8.60381},{"c":8.5,"h":8.8196,"l":8.485,"n":1640,"o":8.58,"t":"2025-07-18T04:00:00Z","v":62628,"vw":8.587509},{"c":8.56,"h":9.2272,"l":8.555,"n":1885,"o":8.62,"t":"2025-07-21T04:00:00Z","v":110493,"vw":8.840004},{"c":8.7,"h":8.935,"l":8.475,"n":2043,"o":8.58,"t":"2025-07-22T04:00:00Z","v":123851,"vw":8.709277},{"c":8.79,"h":9.1299,"l":8.7193,"n":1532,"o":8.82,"t":"2025-07-23T04:00:00Z","v":105258,"vw":8.940668},{"c":9.01,"h":9.16,"l":8.61,"n":1665,"o":8.78,"t":"2025-07-24T04:00:00Z","v":145250,"vw":8.946363},{"c":9.26,"h":9.46,"l":8.41,"n":2125,"o":9.02,"t":"2025-07-25T04:00:00Z","v":191783,"vw":8.860408},{"c":9.59,"h":10.055,"l":9.23,"n":3569,"o":9.26,"t":"2025-07-28T04:00:00Z","v":301034,"vw":9.768021},{"c":9.27,"h":9.765,"l":9,"n":1711,"o":9.73,"t":"2025-07-29T04:00:00Z","v":108524,"vw":9.270832},{"c":9.26,"h":9.75,"l":9.22,"n":1754,"o":9.64,"t":"2025-07-30T04:00:00Z","v":95012,"vw":9.555268},{"c":9.27,"h":9.5,"l":9.1416,"n":1395,"o":9.22,"t":"2025-07-31T04:00:00Z","v":85369,"vw":9.336426},{"c":9.31,"h":9.67,"l":9.095,"n":1959,"o":9.1,"t":"2025-08-01T04:00:00Z","v":122261,"vw":9.360277},{"c":9.34,"h":9.8,"l":9.14,"n":1195,"o":9.3,"t":"2025-08-04T04:00:00Z","v":53338,"vw":9.342555},{"c":8.9,"h":9.7193,"l":8.65,"n":2123,"o":9.5,"t":"2025-08-05T04:00:00Z","v":138603,"vw":8.984912},{"c":9.11,"h":9.21,"l":8.81,"n":1675,"o":9.05,"t":"2025-08-06T04:00:00Z","v":93292,"vw":9.007363},{"c":9,"h":9.1544,"l":8.7017,"n":1333,"o":9.07,"t":"2025-08-07T04:00:00Z","v":88799,"vw":8.927713},{"c":8.43,"h":9.15,"l":8.37,"n":1500,"o":9,"t":"2025-08-08T04:00:00Z","v":86817,"vw":8.6728},{"c":8.67,"h":8.97,"l":8.55,"n":1597,"o":8.59,"t":"2025-08-11T04:00:00Z","v":71761,"vw":8.691586},{"c":8.96,"h":8.97,"l":8.68,"n":1383,"o":8.78,"t":"2025-08-12T04:00:00Z","v":80761,"vw":8.837284},{"c":9.59,"h":9.68,"l":8.9,"n":2318,"o":8.9,"t":"2025-08-13T04:00:00Z","v":154112,"vw":9.488524},{"c":9.63,"h":9.65,"l":9.18,"n":1413,"o":9.58,"t":"2025-08-14T04:00:00Z","v":73840,"vw":9.437491},{"c":9.25,"h":9.8,"l":9.1,"n":1795,"o":9.66,"t":"2025-08-15T04:00:00Z","v":119618,"vw":9.396693},{"c":9.25,"h":9.445,"l":9.145,"n":1108,"o":9.22,"t":"2025-08-18T04:00:00Z","v":53696,"vw":9.272735},{"c":9.13,"h":9.59,"l":8.935,"n":1754,"o":9.33,"t":"2025-08-19T04:00:00Z","v":104222,"vw":9.15953},{"c":9.22,"h":9.29,"l":8.9,"n":1023,"o":9.12,"t":"2025-08-20T04:00:00Z","v":78937,"vw":9.149339},{"c":9.7,"h":9.7725,"l":8.88,"n":1540,"o":9.05,"t":"2025-08-21T04:00:00Z","v":90214,"vw":9.279615},{"c":9.79,"h":10.18,"l":9.5048,"n":2570,"o":9.78,"t":"2025-08-22T04:00:00Z","v":157942,"vw":9.961954},{"c":9.89,"h":10.66,"l":9.85,"n":2928,"o":9.85,"t":"2025-08-25T04:00:00Z","v":173293,"vw":10.312955},{"c":10.03,"h":10.35,"l":9.85,"n":1728,"o":10.35,"t":"2025-08-26T04:00:00Z","v":112100,"vw":9.991473},{"c":10.47,"h":10.66,"l":10,"n":1554,"o":10.03,"t":"2025-08-27T04:00:00Z","v":112685,"vw":10.382947},{"c":9.9,"h":10.6325,"l":9.89,"n":1310,"o":10.49,"t":"2025-08-28T04:00:00Z","v":65566,"vw":10.277008},{"c":9.37,"h":9.98,"l":9.35,"n":1425,"o":9.98,"t":"2025-08-29T04:00:00Z","v":90411,"vw":9.548463},{"c":9.74,"h":9.9178,"l":9.29,"n":1646,"o":9.29,"t":"2025-09-02T04:00:00Z","v":89938,"vw":9.712886},{"c":9.85,"h":10.02,"l":9.6475,"n":1347,"o":9.77,"t":"2025-09-03T04:00:00Z","v":153961,"vw":9.813626},{"c":10.02,"h":10.06,"l":9.5,"n":1142,"o":9.85,"t":"2025-09-04T04:00:00Z","v":55340,"vw":9.829745},{"c":9.86,"h":10.17,"l":9.75,"n":1339,"o":10,"t":"2025-09-05T04:00:00Z","v":57758,"vw":9.967756},{"c":9.89,"h":10.0733,"l":9.61,"n":1561,"o":9.75,"t":"2025-09-08T04:00:00Z","v":67246,"vw":9.814403},{"c":9.53,"h":9.89,"l":9.42,"n":1490,"o":9.89,"t":"2025-09-09T04:00:00Z","v":77327,"vw":9.629234},{"c":9.66,"h":9.6779,"l":9.49,"n":1075,"o":9.63,"t":"2025-09-10T04:00:00Z","v":39818,"vw":9.579968},{"c":9.5,"h":9.73,"l":9.345,"n":1257,"o":9.59,"t":"2025-09-11T04:00:00Z","v":61463,"vw":9.5402},{"c":9.5,"h":9.62,"l":9.3,"n":1451,"o":9.49,"t":"2025-09-12T04:00:00Z","v":75208,"vw":9.455294},{"c":9.37,"h":9.59,"l":9.055,"n":1646,"o":9.53,"t":"2025-09-15T04:00:00Z","v":74752,"vw":9.279291},{"c":10.27,"h":11.24,"l":9.6,"n":5252,"o":9.64,"t":"2025-09-16T04:00:00Z","v":439630,"vw":10.559373},{"c":11.62,"h":12.04,"l":10.27,"n":6243,"o":10.31,"t":"2025-09-17T04:00:00Z","v":393306,"vw":11.341205},{"c":11.62,"h":12.16,"l":11.1806,"n":4535,"o":11.86,"t":"2025-09-18T04:00:00Z","v":244812,"vw":11.570313},{"c":11.5,"h":11.74,"l":11.3,"n":1977,"o":11.58,"t":"2025-09-19T04:00:00Z","v":283536,"vw":11.503302},{"c":11.56,"h":11.71,"l":10.2,"n":2214,"o":10.78,"t":"2025-09-22T04:00:00Z","v":149026,"vw":11.252492},{"c":11.54,"h":11.695,"l":11.18,"n":2126,"o":11.52,"t":"2025-09-23T04:00:00Z","v":89318,"vw":11.503167},{"c":11.52,"h":11.645,"l":11.2948,"n":1399,"o":11.61,"t":"2025-09-24T04:00:00Z","v":71007,"vw":11.525848},{"c":12.14,"h":12.26,"l":11.3,"n":2212,"o":11.42,"t":"2025-09-25T04:00:00Z","v":134707,"vw":11.728874},{"c":12.11,"h":12.22,"l":11.58,"n":1576,"o":12.14,"t":"2025-09-26T04:00:00Z","v":73032,"vw":11.960935},{"c":12.26,"h":12.7,"l":12,"n":3469,"o":12.17,"t":"2025-09-29T04:00:00Z","v":142356,"vw":12.374473},{"c":12.65,"h":12.76,"l":12.01,"n":3348,"o":12.27,"t":"2025-09-30T04:00:00Z","v":157727,"vw":12.521172},{"c":13.04,"h":13.2,"l":12.67,"n":3435,"o":12.67,"t":"2025-10-01T04:00:00Z","v":220548,"vw":13.015435},{"c":13.01,"h":13.49,"l":13,"n":3320,"o":13.18,"t":"2025-10-02T04:00:00Z","v":216253,"vw":13.19339},{"c":14.83,"h":14.84,"l":13.02,"n":5131,"o":13.16,"t":"2025-10-03T04:00:00Z","v":287475,"vw":14.12915},{"c":14.52,"h":15.0694,"l":14.46,"n":3806,"o":14.73,"t":"2025-10-06T04:00:00Z","v":166027,"vw":14.600007},{"c":14.61,"h":14.71,"l":14.25,"n":4499,"o":14.6,"t":"2025-10-07T04:00:00Z","v":235167,"vw":14.502745},{"c":13.42,"h":14.84,"l":13.4004,"n":3236,"o":14.66,"t":"2025-10-08T04:00:00Z","v":191790,"vw":14.228756},{"c":15.7,"h":15.79,"l":13.56,"n":5124,"o":13.56,"t":"2025-10-09T04:00:00Z","v":286751,"vw":14.970512},{"c":15.54,"h":16.97,"l":15.34,"n":6121,"o":15.87,"t":"2025-10-10T04:00:00Z","v":400501,"vw":15.941007},{"c":16.32,"h":16.6,"l":15,"n":6221,"o":15.54,"t":"2025-10-13T04:00:00Z","v":411846,"vw":16.03274},{"c":16.25,"h":16.6,"l":15.93,"n":2994,"o":16.27,"t":"2025-10-14T04:00:00Z","v":160302,"vw":16.259076},{"c":17.5,"h":17.68,"l":16.33,"n":5143,"o":16.33,"t":"2025-10-15T04:00:00Z","v":354391,"vw":17.177115},{"c":19.05,"h":19.06,"l":17.135,"n":8719,"o":17.58,"t":"2025-10-16T04:00:00Z","v":541695,"vw":18.363871},{"c":19.32,"h":19.8,"l":18.01,"n":5740,"o":18.92,"t":"2025-10-17T04:00:00Z","v":464789,"vw":18.820427},{"c":18.28,"h":20.56,"l":16.06,"n":34678,"o":20.5,"t":"2025-10-20T04:00:00Z","v":2049302,"vw":17.799186},{"c":19.36,"h":20,"l":16.33,"n":6645,"o":18.25,"t":"2025-10-21T04:00:00Z","v":541583,"vw":18.716555},{"c":17.74,"h":19.55,"l":17.47,"n":6026,"o":18.79,"t":"2025-10-22T04:00:00Z","v":457289,"vw":18.268505},{"c":17.38,"h":18,"l":17,"n":3013,"o":17.48,"t":"2025-10-23T04:00:00Z","v":188553,"vw":17.490508},{"c":16.88,"h":17.39,"l":16.75,"n":3697,"o":17.38,"t":"2025-10-24T04:00:00Z","v":188778,"vw":16.975694},{"c":17.01,"h":17.535,"l":16.4,"n":4697,"o":16.6,"t":"2025-10-27T04:00:00Z","v":387564,"vw":17.105531},{"c":17.12,"h":18.11,"l":16.56,"n":4507,"o":17.1,"t":"2025-10-28T04:00:00Z","v":281956,"vw":17.362737},{"c":16.86,"h":17.75,"l":16.2,"n":4171,"o":17.39,"t":"2025-10-29T04:00:00Z","v":255169,"vw":17.019713},{"c":16.44,"h":17.2374,"l":16.31,"n":3278,"o":16.68,"t":"2025-10-30T04:00:00Z","v":196063,"vw":16.664164},{"c":12.15,"h":12.88,"l":11.59,"n":25577,"o":12,"t":"2025-10-31T04:00:00Z","v":2900717,"vw":12.300684},{"c":12.3,"h":12.51,"l":11.64,"n":9760,"o":12.16,"t":"2025-11-03T05:00:00Z","v":784826,"vw":12.049414},{"c":11.25,"h":12.168,"l":11.22,"n":9468,"o":12.12,"t":"2025-11-04T05:00:00Z","v":648555,"vw":11.617438},{"c":10.9,"h":11.45,"l":10.83,"n":9896,"o":11.27,"t":"2025-11-05T05:00:00Z","v":560097,"vw":11.035296},{"c":10.44,"h":11.23,"l":9.96,"n":12853,"o":10.94,"t":"2025-11-06T05:00:00Z","v":965821,"vw":10.385998},{"c":10.52,"h":10.55,"l":9.86,"n":7790,"o":10.23,"t":"2025-11-07T05:00:00Z","v":486822,"vw":10.200021},{"c":10.46,"h":10.99,"l":10.38,"n":5081,"o":10.78,"t":"2025-11-10T05:00:00Z","v":343687,"vw":10.538247},{"c":10.42,"h":10.68,"l":10.225,"n":7695,"o":10.42,"t":"2025-11-11T05:00:00Z","v":473967,"vw":10.44298},{"c":11.19,"h":11.35,"l":10.2,"n":7284,"o":10.35,"t":"2025-11-12T05:00:00Z","v":463183,"vw":10.641739},{"c":11.07,"h":11.5,"l":10.92,"n":5606,"o":11.3,"t":"2025-11-13T05:00:00Z","v":275857,"vw":11.090441},{"c":11.07,"h":11.385,"l":10.875,"n":5333,"o":10.98,"t":"2025-11-14T05:00:00Z","v":296058,"vw":11.131859},{"c":11.25,"h":11.465,"l":10.97,"n":5801,"o":11.06,"t":"2025-11-17T05:00:00Z","v":285670,"vw":11.266281},{"c":12.01,"h":12.32,"l":11.16,"n":8008,"o":11.22,"t":"2025-11-18T05:00:00Z","v":465908,"vw":12.008475},{"c":11.82,"h":12.3582,"l":11.54,"n":5641,"o":12.11,"t":"2025-11-19T05:00:00Z","v":294225,"vw":11.995129},{"c":11.69,"h":12.4283,"l":11.595,"n":6634,"o":11.99,"t":"2025-11-20T05:00:00Z","v":276704,"vw":11.991834},{"c":12.01,"h":12.29,"l":11.5,"n":6611,"o":11.82,"t":"2025-11-21T05:00:00Z","v":368814,"vw":12.019418},{"c":11.44,"h":12.03,"l":11.37,"n":3944,"o":12.01,"t":"2025-11-24T05:00:00Z","v":301763,"vw":11.567489},{"c":11.37,"h":11.69,"l":11.06,"n":4148,"o":11.56,"t":"2025-11-25T05:00:00Z","v":223331,"vw":11.346002},{"c":11.88,"h":11.94,"l":11.2,"n":3356,"o":11.44,"t":"2025-11-26T05:00:00Z","v":129336,"vw":11.801969},{"c":11.54,"h":11.98,"l":11.4,"n":2423,"o":11.72,"t":"2025-11-28T05:00:00Z","v":199008,"vw":11.556609},{"c":10.75,"h":11.49,"l":10.6,"n":4142,"o":11.44,"t":"2025-12-01T05:00:00Z","v":188607,"vw":10.889676},{"c":10.28,"h":11.05,"l":10.05,"n":3382,"o":11.05,"t":"2025-12-02T05:00:00Z","v":217274,"vw":10.325627},{"c":10.67,"h":10.77,"l":10.095,"n":2963,"o":10.11,"t":"2025-12-03T05:00:00Z","v":256430,"vw":10.519767},{"c":10.69,"h":10.82,"l":10.5044,"n":2528,"o":10.72,"t":"2025-12-04T05:00:00Z","v":160565,"vw":10.666291},{"c":10.24,"h":10.68,"l":10.1,"n":3495,"o":10.65,"t":"2025-12-05T05:00:00Z","v":261229,"vw":10.301728},{"c":10.37,"h":10.6057,"l":10.175,"n":3993,"o":10.43,"t":"2025-12-08T05:00:00Z","v":187546,"vw":10.353177},{"c":10.1,"h":10.5557,"l":9.96,"n":4798,"o":10.42,"t":"2025-12-09T05:00:00Z","v":314120,"vw":10.146149},{"c":10.26,"h":10.31,"l":9.9,"n":4574,"o":10.07,"t":"2025-12-10T05:00:00Z","v":337312,"vw":10.118294},{"c":9.68,"h":11.6399,"l":9.4401,"n":97617,"o":10.27,"t":"2025-12-11T05:00:00Z","v":5026876,"vw":10.380111},{"c":9.7,"h":10.16,"l":9.5,"n":9434,"o":9.55,"t":"2025-12-12T05:00:00Z","v":497717,"vw":9.865991},{"c":9.48,"h":9.9,"l":9.44,"n":4564,"o":9.74,"t":"2025-12-15T05:00:00Z","v":211282,"vw":9.602902},{"c":8.66,"h":9.39,"l":8.545,"n":6918,"o":9.3,"t":"2025-12-16T05:00:00Z","v":470515,"vw":8.775448},{"c":8.15,"h":8.9065,"l":8,"n":6068,"o":8.71,"t":"2025-12-17T05:00:00Z","v":346080,"vw":8.239058},{"c":8.1,"h":8.5,"l":8,"n":5321,"o":8.21,"t":"2025-12-18T05:00:00Z","v":252821,"vw":8.195106},{"c":8.12,"h":8.32,"l":7.97,"n":3808,"o":8.15,"t":"2025-12-19T05:00:00Z","v":457277,"vw":8.110971},{"c":8.34,"h":8.51,"l":8.03,"n":2989,"o":8.12,"t":"2025-12-22T05:00:00Z","v":228499,"vw":8.334298},{"c":8.19,"h":8.3499,"l":8.135,"n":2213,"o":8.3,"t":"2025-12-23T05:00:00Z","v":120595,"vw":8.200651},{"c":8.43,"h":8.5,"l":8.15,"n":1339,"o":8.17,"t":"2025-12-24T05:00:00Z","v":84565,"vw":8.397784},{"c":8.33,"h":8.54,"l":8.23,"n":1882,"o":8.41,"t":"2025-12-26T05:00:00Z","v":139047,"vw":8.318502},{"c":8.23,"h":8.34,"l":8.018,"n":2441,"o":8.25,"t":"2025-12-29T05:00:00Z","v":223250,"vw":8.176885},{"c":8.01,"h":8.269,"l":8.01,"n":2689,"o":8.16,"t":"2025-12-30T05:00:00Z","v":152374,"vw":8.088144},{"c":8.14,"h":8.2866,"l":8.01,"n":3431,"o":8.09,"t":"2025-12-31T05:00:00Z","v":184445,"vw":8.136524},{"c":7.87,"h":8.36,"l":7.76,"n":4015,"o":8.2,"t":"2026-01-02T05:00:00Z","v":222475,"vw":7.933024},{"c":7.83,"h":8.15,"l":7.63,"n":3570,"o":7.92,"t":"2026-01-05T05:00:00Z","v":198989,"vw":7.778074},{"c":8.05,"h":8.14,"l":7.83,"n":2999,"o":7.83,"t":"2026-01-06T05:00:00Z","v":146288,"vw":8.00699},{"c":8.42,"h":8.63,"l":8.0492,"n":3541,"o":8.08,"t":"2026-01-07T05:00:00Z","v":143006,"vw":8.323694},{"c":8.36,"h":8.4712,"l":8.08,"n":3039,"o":8.36,"t":"2026-01-08T05:00:00Z","v":118848,"vw":8.283803},{"c":8.31,"h":8.57,"l":8.29,"n":4002,"o":8.4,"t":"2026-01-09T05:00:00Z","v":183598,"vw":8.394405},{"c":7.99,"h":8.28,"l":7.79,"n":3537,"o":8.21,"t":"2026-01-12T05:00:00Z","v":240259,"vw":8.016757},{"c":7.94,"h":8.0594,"l":7.72,"n":3213,"o":7.96,"t":"2026-01-13T05:00:00Z","v":184015,"vw":7.907963},{"c":8.26,"h":8.385,"l":7.87,"n":4338,"o":7.96,"t":"2026-01-14T05:00:00Z","v":251886,"vw":8.158709},{"c":8.17,"h":8.36,"l":7.89,"n":3898,"o":8.33,"t":"2026-01-15T05:00:00Z","v":176594,"vw":8.142252},{"c":8.32,"h":8.66,"l":8.12,"n":2844,"o":8.15,"t":"2026-01-16T05:00:00Z","v":157875,"vw":8.421769},{"c":8.59,"h":8.65,"l":8.05,"n":3538,"o":8.1,"t":"2026-01-20T05:00:00Z","v":139626,"vw":8.499054},{"c":8.66,"h":8.77,"l":8.43,"n":3029,"o":8.53,"t":"2026-01-21T05:00:00Z","v":133700,"vw":8.606853},{"c":8.86,"h":9,"l":8.68,"n":1601,"o":8.7,"t":"2026-01-22T05:00:00Z","v":111344,"vw":8.869737},{"c":8.73,"h":8.91,"l":8.5,"n":2563,"o":8.8,"t":"2026-01-23T05:00:00Z","v":100214,"vw":8.646046},{"c":9.34,"h":9.34,"l":8.51,"n":2568,"o":8.64,"t":"2026-01-26T05:00:00Z","v":206219,"vw":9.091212},{"c":9.5,"h":9.57,"l":8.8937,"n":4619,"o":9.34,"t":"2026-01-27T05:00:00Z","v":377292,"vw":9.416672},{"c":8.7,"h":9.5,"l":8.611,"n":2773,"o":9.5,"t":"2026-01-28T05:00:00Z","v":149003,"vw":8.882077},{"c":8.63,"h":8.74,"l":8.34,"n":2127,"o":8.67,"t":"2026-01-29T05:00:00Z","v":131078,"vw":8.595657},{"c":8.27,"h":8.74,"l":8.15,"n":2602,"o":8.55,"t":"2026-01-30T05:00:00Z","v":108861,"vw":8.287602},{"c":8.28,"h":8.485,"l":8.11,"n":2710,"o":8.22,"t":"2026-02-02T05:00:00Z","v":155689,"vw":8.347318},{"c":8.1,"h":8.39,"l":8.01,"n":2048,"o":8.34,"t":"2026-02-03T05:00:00Z","v":102867,"vw":8.207524},{"c":8.01,"h":8.33,"l":7.75,"n":1993,"o":8.1,"t":"2026-02-04T05:00:00Z","v":111195,"vw":7.959258},{"c":7.39,"h":7.99,"l":7.33,"n":3125,"o":7.98,"t":"2026-02-05T05:00:00Z","v":222175,"vw":7.594173},{"c":7.83,"h":7.89,"l":7.41,"n":2906,"o":7.53,"t":"2026-02-06T05:00:00Z","v":195719,"vw":7.724133},{"c":7.92,"h":8.13,"l":7.5,"n":2670,"o":7.86,"t":"2026-02-09T05:00:00Z","v":155028,"vw":7.851919},{"c":7.92,"h":8.23,"l":7.85,"n":2423,"o":7.98,"t":"2026-02-10T05:00:00Z","v":140408,"vw":8.007167},{"c":7.62,"h":8.08,"l":7.37,"n":2728,"o":7.93,"t":"2026-02-11T05:00:00Z","v":126788,"vw":7.556351},{"c":7.83,"h":7.9,"l":7.26,"n":2430,"o":7.64,"t":"2026-02-12T05:00:00Z","v":158805,"vw":7.612889},{"c":7.56,"h":7.97,"l":7.56,"n":2132,"o":7.84,"t":"2026-02-13T05:00:00Z","v":94089,"vw":7.74182},{"c":7.52,"h":7.6116,"l":7.235,"n":2215,"o":7.54,"t":"2026-02-17T05:00:00Z","v":100385,"vw":7.422569},{"c":7.41,"h":7.6,"l":7.32,"n":1742,"o":7.43,"t":"2026-02-18T05:00:00Z","v":114192,"vw":7.439538},{"c":7.68,"h":7.72,"l":7.2,"n":2332,"o":7.41,"t":"2026-02-19T05:00:00Z","v":177984,"vw":7.42648},{"c":7.42,"h":7.67,"l":7.23,"n":1635,"o":7.56,"t":"2026-02-20T05:00:00Z","v":101664,"vw":7.373905},{"c":7.42,"h":7.52,"l":7.2648,"n":1610,"o":7.42,"t":"2026-02-23T05:00:00Z","v":82561,"vw":7.383423},{"c":7.63,"h":7.88,"l":7.44,"n":1591,"o":7.44,"t":"2026-02-24T05:00:00Z","v":87191,"vw":7.680741},{"c":7.77,"h":7.87,"l":7.53,"n":2213,"o":7.64,"t":"2026-02-25T05:00:00Z","v":161653,"vw":7.68039},{"c":8.25,"h":8.26,"l":7.5201,"n":5170,"o":7.86,"t":"2026-02-26T05:00:00Z","v":444101,"vw":8.096257},{"c":8.57,"h":8.72,"l":8.035,"n":3423,"o":8.12,"t":"2026-02-27T05:00:00Z","v":308374,"vw":8.43309},{"c":8.35,"h":8.57,"l":8.1,"n":2397,"o":8.48,"t":"2026-03-02T05:00:00Z","v":178816,"vw":8.332295},{"c":8.21,"h":8.5,"l":7.9,"n":1657,"o":8.3,"t":"2026-03-03T05:00:00Z","v":227319,"vw":8.230937},{"c":8.42,"h":8.6325,"l":8.05,"n":1592,"o":8.21,"t":"2026-03-04T05:00:00Z","v":124979,"vw":8.397596},{"c":8.02,"h":8.39,"l":7.68,"n":4303,"o":8.39,"t":"2026-03-05T05:00:00Z","v":330987,"vw":7.911167},{"c":8.01,"h":8.26,"l":7.865,"n":2633,"o":7.88,"t":"2026-03-06T05:00:00Z","v":165015,"vw":8.056277},{"c":9.55,"h":9.62,"l":8.1,"n":6207,"o":8.18,"t":"2026-03-09T04:00:00Z","v":515983,"vw":9.099142},{"c":10.04,"h":10.12,"l":9.33,"n":4698,"o":9.71,"t":"2026-03-10T04:00:00Z","v":417644,"vw":9.870317},{"c":10.43,"h":10.465,"l":9.83,"n":3750,"o":10.09,"t":"2026-03-11T04:00:00Z","v":269771,"vw":10.190264},{"c":9.59,"h":10.04,"l":9.44,"n":3561,"o":10.04,"t":"2026-03-12T04:00:00Z","v":232241,"vw":9.671938},{"c":9.41,"h":9.836,"l":9.25,"n":2488,"o":9.65,"t":"2026-03-13T04:00:00Z","v":143061,"vw":9.441721},{"c":9.51,"h":10.1196,"l":9.2,"n":3489,"o":9.52,"t":"2026-03-16T04:00:00Z","v":203562,"vw":9.497056},{"c":9.63,"h":9.8133,"l":9.31,"n":2788,"o":9.56,"t":"2026-03-17T04:00:00Z","v":168256,"vw":9.536626},{"c":9.05,"h":9.67,"l":8.95,"n":3246,"o":9.53,"t":"2026-03-18T04:00:00Z","v":192546,"vw":9.256972},{"c":8.94,"h":9.07,"l":8.5611,"n":2491,"o":8.98,"t":"2026-03-19T04:00:00Z","v":148131,"vw":8.909731},{"c":8.6,"h":9.06,"l":8.58,"n":1467,"o":8.87,"t":"2026-03-20T04:00:00Z","v":141574,"vw":8.694774},{"c":8.43,"h":9.06,"l":8.1001,"n":2736,"o":8.72,"t":"2026-03-23T04:00:00Z","v":164802,"vw":8.454285},{"c":8.18,"h":8.5,"l":8.14,"n":2688,"o":8.4,"t":"2026-03-24T04:00:00Z","v":120707,"vw":8.292433},{"c":8.31,"h":8.595,"l":8.1,"n":4961,"o":8.35,"t":"2026-03-25T04:00:00Z","v":216727,"vw":8.324665},{"c":9.24,"h":9.28,"l":8.13,"n":4924,"o":8.21,"t":"2026-03-26T04:00:00Z","v":320258,"vw":8.922856},{"c":8.71,"h":9.365,"l":8.61,"n":4000,"o":9.25,"t":"2026-03-27T04:00:00Z","v":214794,"vw":8.829722},{"c":8.6,"h":8.735,"l":8.36,"n":3029,"o":8.55,"t":"2026-03-30T04:00:00Z","v":146981,"vw":8.582463},{"c":9.39,"h":9.715,"l":8.78,"n":4221,"o":8.78,"t":"2026-03-31T04:00:00Z","v":334371,"vw":9.30358},{"c":9.98,"h":10.33,"l":9.46,"n":3799,"o":9.46,"t":"2026-04-01T04:00:00Z","v":201679,"vw":10.023978},{"c":10.17,"h":10.5,"l":9.89,"n":4069,"o":9.98,"t":"2026-04-02T04:00:00Z","v":236370,"vw":10.224582},{"c":10.14,"h":10.665,"l":9.97,"n":3882,"o":10.36,"t":"2026-04-06T04:00:00Z","v":268151,"vw":10.293422},{"c":9.71,"h":10.3799,"l":9.69,"n":3604,"o":9.92,"t":"2026-04-07T04:00:00Z","v":252223,"vw":9.931315},{"c":9.84,"h":10.305,"l":9.5,"n":3023,"o":10.15,"t":"2026-04-08T04:00:00Z","v":204328,"vw":9.736364},{"c":10.32,"h":10.73,"l":9.81,"n":3643,"o":9.82,"t":"2026-04-09T04:00:00Z","v":199926,"vw":10.31627},{"c":9.8,"h":10.305,"l":9.56,"n":3283,"o":10.19,"t":"2026-04-10T04:00:00Z","v":225185,"vw":9.818678},{"c":10.18,"h":10.47,"l":9.7,"n":2501,"o":9.8,"t":"2026-04-13T04:00:00Z","v":127847,"vw":10.211125},{"c":10.02,"h":10.65,"l":10,"n":3200,"o":10.15,"t":"2026-04-14T04:00:00Z","v":273397,"vw":10.350203},{"c":10,"h":10.23,"l":9.73,"n":3614,"o":10.04,"t":"2026-04-15T04:00:00Z","v":225944,"vw":9.968809},{"c":10.14,"h":10.268,"l":9.93,"n":2061,"o":9.97,"t":"2026-04-16T04:00:00Z","v":177076,"vw":10.090563},{"c":10.59,"h":11,"l":10.15,"n":4092,"o":10.25,"t":"2026-04-17T04:00:00Z","v":546464,"vw":10.688097},{"c":10.62,"h":10.97,"l":10.44,"n":3590,"o":10.57,"t":"2026-04-20T04:00:00Z","v":318815,"vw":10.670555},{"c":10.295,"h":10.75,"l":10.13,"n":3851,"o":10.73,"t":"2026-04-21T04:00:00Z","v":185774,"vw":10.3179},{"c":10.48,"h":10.81,"l":10.225,"n":3990,"o":10.45,"t":"2026-04-22T04:00:00Z","v":324504,"vw":10.555657},{"c":10.22,"h":10.6203,"l":9.95,"n":3564,"o":10.48,"t":"2026-04-23T04:00:00Z","v":260346,"vw":10.153828},{"c":10.06,"h":10.255,"l":9.78,"n":3691,"o":10.17,"t":"2026-04-24T04:00:00Z","v":242975,"vw":9.995906},{"c":10.08,"h":10.79,"l":9.92,"n":5623,"o":10.06,"t":"2026-04-27T04:00:00Z","v":458122,"vw":10.337446},{"c":9.82,"h":10.29,"l":9.6968,"n":2247,"o":10.04,"t":"2026-04-28T04:00:00Z","v":209177,"vw":9.953397},{"c":9.82,"h":10.5,"l":9.61,"n":4110,"o":10.29,"t":"2026-04-29T04:00:00Z","v":364549,"vw":9.931725},{"c":9.88,"h":10.169,"l":9.575,"n":4730,"o":9.85,"t":"2026-04-30T04:00:00Z","v":332143,"vw":9.919301},{"c":10.3,"h":10.39,"l":9.5,"n":5238,"o":9.94,"t":"2026-05-01T04:00:00Z","v":536860,"vw":9.940434},{"c":10.52,"h":10.7,"l":10.025,"n":3953,"o":10.29,"t":"2026-05-04T04:00:00Z","v":279222,"vw":10.510304},{"c":10.67,"h":10.74,"l":10.27,"n":3956,"o":10.63,"t":"2026-05-05T04:00:00Z","v":235003,"vw":10.533234},{"c":10.92,"h":11.36,"l":10.51,"n":6591,"o":10.67,"t":"2026-05-06T04:00:00Z","v":630491,"vw":10.988431},{"c":10.87,"h":11.25,"l":10.275,"n":4143,"o":10.87,"t":"2026-05-07T04:00:00Z","v":274812,"vw":10.599063},{"c":10.96,"h":11.28,"l":10.79,"n":3881,"o":10.88,"t":"2026-05-08T04:00:00Z","v":241009,"vw":11.013674},{"c":11.04,"h":11.57,"l":10.87,"n":4211,"o":10.99,"t":"2026-05-11T04:00:00Z","v":262029,"vw":11.138895},{"c":11.43,"h":11.64,"l":10.97,"n":3993,"o":11.25,"t":"2026-05-12T04:00:00Z","v":262947,"vw":11.282578},{"c":12.15,"h":12.24,"l":11.11,"n":4957,"o":11.45,"t":"2026-05-13T04:00:00Z","v":316133,"vw":11.906907},{"c":11.98,"h":12.4,"l":11.65,"n":3653,"o":12.22,"t":"2026-05-14T04:00:00Z","v":218099,"vw":11.998568},{"c":11.03,"h":11.93,"l":11,"n":3027,"o":11.93,"t":"2026-05-15T04:00:00Z","v":167987,"vw":11.275435},{"c":9.95,"h":11.09,"l":9.9,"n":4139,"o":11.06,"t":"2026-05-18T04:00:00Z","v":234005,"vw":10.368913},{"c":9.15,"h":10.04,"l":9.09,"n":5110,"o":9.79,"t":"2026-05-19T04:00:00Z","v":324692,"vw":9.459363},{"c":9.73,"h":9.87,"l":9.22,"n":3966,"o":9.22,"t":"2026-05-20T04:00:00Z","v":289320,"vw":9.607966},{"c":11.51,"h":11.67,"l":9.86,"n":8878,"o":9.9,"t":"2026-05-21T04:00:00Z","v":652181,"vw":11.034641},{"c":11.35,"h":12.8808,"l":11.26,"n":7392,"o":11.46,"t":"2026-05-22T04:00:00Z","v":556485,"vw":11.921153},{"c":7.91,"h":10,"l":7.73,"n":31397,"o":9.75,"t":"2026-05-26T04:00:00Z","v":3749630,"vw":8.253303},{"c":7.82,"h":8.2017,"l":7.4936,"n":18170,"o":8.12,"t":"2026-05-27T04:00:00Z","v":2078299,"vw":7.778368},{"c":7.64,"h":7.8,"l":7.48,"n":9571,"o":7.67,"t":"2026-05-28T04:00:00Z","v":916072,"vw":7.634242},{"c":7.91,"h":8.1,"l":7.65,"n":8493,"o":7.86,"t":"2026-05-29T04:00:00Z","v":1056218,"vw":7.862013},{"c":7.75,"h":7.95,"l":7.61,"n":6679,"o":7.86,"t":"2026-06-01T04:00:00Z","v":599359,"vw":7.760469},{"c":7.54,"h":7.6821,"l":7.12,"n":8406,"o":7.62,"t":"2026-06-02T04:00:00Z","v":851281,"vw":7.33754},{"c":7.38,"h":7.715,"l":7.35,"n":7869,"o":7.49,"t":"2026-06-03T04:00:00Z","v":526250,"vw":7.5245},{"c":8.01,"h":8.28,"l":7.61,"n":8006,"o":7.62,"t":"2026-06-04T04:00:00Z","v":829889,"vw":8.028818},{"c":7.56,"h":7.915,"l":7.56,"n":4366,"o":7.91,"t":"2026-06-05T04:00:00Z","v":327347,"vw":7.683954},{"c":7.56,"h":7.8,"l":7.4542,"n":4557,"o":7.75,"t":"2026-06-08T04:00:00Z","v":219464,"vw":7.582038},{"c":7.7,"h":7.94,"l":7.4501,"n":5567,"o":7.56,"t":"2026-06-09T04:00:00Z","v":293775,"vw":7.658089},{"c":7.7,"h":8,"l":7.609,"n":5188,"o":7.69,"t":"2026-06-10T04:00:00Z","v":267860,"vw":7.771629},{"c":7.78,"h":7.835,"l":7.53,"n":5445,"o":7.6,"t":"2026-06-11T04:00:00Z","v":359244,"vw":7.685138},{"c":8.19,"h":8.325,"l":7.74,"n":6613,"o":7.74,"t":"2026-06-12T04:00:00Z","v":574938,"vw":8.157191},{"c":8.32,"h":8.56,"l":8.1633,"n":3993,"o":8.31,"t":"2026-06-15T04:00:00Z","v":335539,"vw":8.356865},{"c":7.88,"h":8.57,"l":7.87,"n":5118,"o":8.3,"t":"2026-06-16T04:00:00Z","v":482888,"vw":8.245338},{"c":8.05,"h":8.46,"l":7.93,"n":4287,"o":7.93,"t":"2026-06-17T04:00:00Z","v":279049,"vw":8.172505},{"c":8.26,"h":8.47,"l":8.02,"n":3102,"o":8.26,"t":"2026-06-18T04:00:00Z","v":297839,"vw":8.20698},{"c":8.31,"h":8.62,"l":8.26,"n":4463,"o":8.28,"t":"2026-06-22T04:00:00Z","v":296102,"vw":8.374001},{"c":8.46,"h":8.68,"l":8.05,"n":5896,"o":8.17,"t":"2026-06-23T04:00:00Z","v":272959,"vw":8.477332},{"c":8.175,"h":8.72,"l":8.15,"n":6634,"o":8.45,"t":"2026-06-24T04:00:00Z","v":408339,"vw":8.36026},{"c":8.25,"h":8.53,"l":8.1,"n":6559,"o":8.19,"t":"2026-06-25T04:00:00Z","v":311253,"vw":8.254866},{"c":8.74,"h":8.77,"l":8.21,"n":6170,"o":8.22,"t":"2026-06-26T04:00:00Z","v":2411533,"vw":8.720154},{"c":8.98,"h":9,"l":8.58,"n":6692,"o":8.72,"t":"2026-06-29T04:00:00Z","v":418477,"vw":8.837456},{"c":9.38,"h":9.44,"l":8.88,"n":8184,"o":9.03,"t":"2026-06-30T04:00:00Z","v":586002,"vw":9.199882},{"c":9.07,"h":9.45,"l":8.99,"n":6168,"o":9.29,"t":"2026-07-01T04:00:00Z","v":442225,"vw":9.154972},{"c":9.25,"h":9.49,"l":9.08,"n":7890,"o":9.14,"t":"2026-07-02T04:00:00Z","v":444998,"vw":9.299496},{"c":9,"h":9.41,"l":8.95,"n":4103,"o":9.35,"t":"2026-07-06T04:00:00Z","v":263662,"vw":9.131766},{"c":9.38,"h":9.5931,"l":8.99,"n":8282,"o":9.09,"t":"2026-07-07T04:00:00Z","v":528833,"vw":9.39801},{"c":9.55,"h":9.65,"l":9.195,"n":6185,"o":9.25,"t":"2026-07-08T04:00:00Z","v":491016,"vw":9.471706},{"c":9.66,"h":9.88,"l":9.46,"n":4162,"o":9.55,"t":"2026-07-09T04:00:00Z","v":230264,"vw":9.610608},{"c":9.68,"h":9.73,"l":9.3288,"n":4687,"o":9.68,"t":"2026-07-10T04:00:00Z","v":216376,"vw":9.569016},{"c":9.04,"h":9.59,"l":8.87,"n":5143,"o":9.59,"t":"2026-07-13T04:00:00Z","v":362874,"vw":9.084786},{"c":9.03,"h":9.26,"l":8.9,"n":4862,"o":9,"t":"2026-07-14T04:00:00Z","v":326603,"vw":9.090498},{"c":9.01,"h":9.1599,"l":8.8,"n":4279,"o":9.01,"t":"2026-07-15T04:00:00Z","v":284125,"vw":8.977246},{"c":8.8,"h":9.12,"l":8.64,"n":5396,"o":9.02,"t":"2026-07-16T04:00:00Z","v":228885,"vw":8.792753},{"c":9.01,"h":9.15,"l":8.5,"n":4553,"o":8.63,"t":"2026-07-17T04:00:00Z","v":216022,"vw":8.984009},{"c":8.89,"h":9.22,"l":8.85,"n":3399,"o":9.04,"t":"2026-07-20T04:00:00Z","v":209599,"vw":8.99569},{"c":8.98,"h":9.0499,"l":8.83,"n":2650,"o":8.83,"t":"2026-07-21T04:00:00Z","v":81030,"vw":8.975128},{"c":8.84,"h":9.1,"l":8.73,"n":3803,"o":8.97,"t":"2026-07-22T04:00:00Z","v":154553,"vw":8.8183},{"c":9.32,"h":9.48,"l":8.73,"n":5684,"o":8.74,"t":"2026-07-23T04:00:00Z","v":639845,"vw":9.239492},{"c":9.17,"h":9.36,"l":8.93,"n":3038,"o":9.36,"t":"2026-07-24T04:00:00Z","v":172724,"vw":9.164049},{"c":9.08,"h":9.54,"l":9.05,"n":5686,"o":9.23,"t":"2026-07-27T04:00:00Z","v":363277,"vw":9.299076},{"c":9.085,"h":9.33,"l":8.78,"n":3089,"o":9.14,"t":"2026-07-28T04:00:00Z","v":155203,"vw":8.996464},{"c":8.92,"h":9.19,"l":8.82,"n":3742,"o":9.08,"t":"2026-07-29T04:00:00Z","v":263557,"vw":8.987619},{"c":9.05,"h":9.36,"l":8.79,"n":2977,"o":8.9,"t":"2026-07-30T04:00:00Z","v":138948,"vw":8.980592},{"c":8.97,"h":9.16,"l":8.615,"n":5134,"o":9.06,"t":"2026-07-31T04:00:00Z","v":351720,"vw":8.923269},{"c":8.92,"h":9.16,"l":8.71,"n":2375,"o":9.01,"t":"2026-08-03T04:00:00Z","v":132016,"vw":8.919818},{"c":9.4,"h":9.45,"l":8.985,"n":4738,"o":9.04,"t":"2026-08-04T04:00:00Z","v":264994,"vw":9.329264},{"c":9.57,"h":9.82,"l":9.38,"n":5300,"o":9.49,"t":"2026-08-05T04:00:00Z","v":235983,"vw":9.585156},{"c":9.74,"h":9.84,"l":9.18,"n":2614,"o":9.24,"t":"2026-08-06T04:00:00Z","v":158026,"vw":9.673629},{"c":10.17,"h":10.23,"l":9.74,"n":5941,"o":9.74,"t":"2026-08-07T04:00:00Z","v":357150,"vw":10.031603},{"c":9.46,"h":10.25,"l":9.365,"n":5124,"o":10.09,"t":"2026-08-10T04:00:00Z","v":339837,"vw":9.667453},{"c":9.51,"h":9.7099,"l":9.42,"n":5163,"o":9.54,"t":"2026-08-11T04:00:00Z","v":423648,"vw":9.532411},{"c":9.76,"h":9.91,"l":9.4,"n":7253,"o":9.51,"t":"2026-08-12T04:00:00Z","v":545539,"vw":9.684038},{"c":10.08,"h":10.39,"l":9.68,"n":6815,"o":10.05,"t":"2026-08-13T04:00:00Z","v":696223,"vw":10.022778},{"c":10.09,"h":10.29,"l":9.88,"n":7737,"o":10.04,"t":"2026-08-14T04:00:00Z","v":420248,"vw":10.128136},{"c":10.49,"h":10.58,"l":10.05,"n":5886,"o":10.06,"t":"2026-08-17T04:00:00Z","v":869487,"vw":10.394636},{"c":10.08,"h":10.75,"l":9.95,"n":6479,"o":10.49,"t":"2026-08-18T04:00:00Z","v":327335,"vw":10.254287},{"c":9.99,"h":10.42,"l":9.86,"n":5414,"o":10.195,"t":"2026-08-19T04:00:00Z","v":344411,"vw":10.015259},{"c":9.84,"h":10.05,"l":9.7301,"n":5379,"o":10,"t":"2026-08-20T04:00:00Z","v":300435,"vw":9.893343},{"c":10.38,"h":10.415,"l":9.895,"n":6475,"o":9.97,"t":"2026-08-21T04:00:00Z","v":604046,"vw":10.179711},{"c":10.69,"h":10.88,"l":9.68,"n":9361,"o":10.2,"t":"2026-08-24T04:00:00Z","v":1310993,"vw":10.345909},{"c":11.31,"h":11.35,"l":10.79,"n":15796,"o":10.9,"t":"2026-08-25T04:00:00Z","v":1278079,"vw":11.145639},{"c":11.3,"h":11.5456,"l":10.96,"n":6845,"o":11.36,"t":"2026-08-26T04:00:00Z","v":390964,"vw":11.296735},{"c":11.13,"h":11.45,"l":11.11,"n":5529,"o":11.28,"t":"2026-08-27T04:00:00Z","v":324807,"vw":11.238885},{"c":10.91,"h":11.29,"l":10.745,"n":6340,"o":11.13,"t":"2026-08-28T04:00:00Z","v":583052,"vw":10.98228},{"c":10.91,"h":11,"l":10.39,"n":5788,"o":10.86,"t":"2026-08-31T04:00:00Z","v":473626,"vw":10.787908},{"c":11.28,"h":11.37,"l":10.575,"n":11850,"o":10.81,"t":"2026-09-01T04:00:00Z","v":897195,"vw":11.033347},{"c":11.48,"h":11.56,"l":10.6,"n":7571,"o":11.27,"t":"2026-09-02T04:00:00Z","v":662358,"vw":11.25508},{"c":11.46,"h":11.6,"l":11.22,"n":6984,"o":11.52,"t":"2026-09-03T04:00:00Z","v":474963,"vw":11.408532},{"c":11.08,"h":11.445,"l":11.055,"n":3998,"o":11.37,"t":"2026-09-04T04:00:00Z","v":221479,"vw":11.222494},{"c":10.595,"h":11.07,"l":10.31,"n":9689,"o":11.07,"t":"2026-09-08T04:00:00Z","v":914487,"vw":10.540868},{"c":8.86,"h":10.715,"l":8.845,"n":11500,"o":10.6,"t":"2026-09-09T04:00:00Z","v":999958,"vw":9.387729},{"c":8.24,"h":8.79,"l":8.21,"n":9388,"o":8.75,"t":"2026-09-10T04:00:00Z","v":644834,"vw":8.413401},{"c":8.12,"h":8.495,"l":7.95,"n":28239,"o":8.38,"t":"2026-09-11T04:00:00Z","v":2344140,"vw":8.14275},{"c":8.08,"h":8.7,"l":7.66,"n":96016,"o":7.93,"t":"2026-09-14T04:00:00Z","v":8374380,"vw":8.299294},{"c":6.92,"h":8.08,"l":6.325,"n":25983,"o":8.08,"t":"2026-09-15T04:00:00Z","v":3757033,"vw":6.739578},{"c":7.26,"h":7.5,"l":6.82,"n":9996,"o":6.86,"t":"2026-09-16T04:00:00Z","v":1228306,"vw":7.185799},{"c":7.26,"h":7.38,"l":7.03,"n":11639,"o":7.26,"t":"2026-09-17T04:00:00Z","v":989302,"vw":7.21258},{"c":7.48,"h":7.66,"l":7.1537,"n":8786,"o":7.22,"t":"2026-09-18T04:00:00Z","v":1149678,"vw":7.442072},{"c":7.65,"h":7.79,"l":7.42,"n":7536,"o":7.51,"t":"2026-09-21T04:00:00Z","v":498786,"vw":7.613239},{"c":7.875,"h":7.95,"l":7.61,"n":6504,"o":7.73,"t":"2026-09-22T04:00:00Z","v":451018,"vw":7.811144},{"c":7.74,"h":7.98,"l":7.66,"n":8996,"o":7.83,"t":"2026-09-23T04:00:00Z","v":782402,"vw":7.840122},{"c":7.45,"h":7.76,"l":7.125,"n":7759,"o":7.69,"t":"2026-09-24T04:00:00Z","v":752702,"vw":7.445942},{"c":7.14,"h":7.5899,"l":6.97,"n":9578,"o":7.5,"t":"2026-09-25T04:00:00Z","v":699474,"vw":7.142258},{"c":6.92,"h":7.18,"l":6.88,"n":9461,"o":7.12,"t":"2026-09-28T04:00:00Z","v":927335,"vw":6.990593},{"c":6.63,"h":7.05,"l":6.59,"n":7527,"o":6.93,"t":"2026-09-29T04:00:00Z","v":786216,"vw":6.806911},{"c":6.82,"h":6.88,"l":6.57,"n":5818,"o":6.75,"t":"2026-09-30T04:00:00Z","v":508311,"vw":6.752934},{"c":6.34,"h":6.82,"l":6.25,"n":8738,"o":6.8,"t":"2026-10-01T04:00:00Z","v":803037,"vw":6.400862},{"c":6.13,"h":6.68,"l":6.06,"n":7527,"o":6.59,"t":"2026-10-02T04:00:00Z","v":835433,"vw":6.237389},{"c":5.85,"h":6.17,"l":5.83,"n":7883,"o":6.17,"t":"2026-10-05T04:00:00Z","v":793539,"vw":5.909315},{"c":5.78,"h":5.995,"l":5.65,"n":6963,"o":5.87,"t":"2026-10-06T04:00:00Z","v":707643,"vw":5.776337},{"c":5.49,"h":5.795,"l":5.47,"n":11791,"o":5.72,"t":"2026-10-07T04:00:00Z","v":1241629,"vw":5.55843},{"c":5.27,"h":5.8,"l":5.1301,"n":8717,"o":5.8,"t":"2026-10-08T04:00:00Z","v":1346039,"vw":5.29299},{"c":5.38,"h":5.6099,"l":5.171,"n":8729,"o":5.25,"t":"2026-10-09T04:00:00Z","v":872830,"vw":5.4037},{"c":5.27,"h":5.4025,"l":5.11,"n":6820,"o":5.35,"t":"2026-10-12T04:00:00Z","v":1010792,"vw":5.190091},{"c":4.78,"h":5.26,"l":4.76,"n":6097,"o":5.24,"t":"2026-10-13T04:00:00Z","v":654609,"vw":4.899979},{"c":4.41,"h":4.8199,"l":4.37,"n":11031,"o":4.72,"t":"2026-10-14T04:00:00Z","v":1340228,"vw":4.544265},{"c":4.33,"h":4.62,"l":4.23,"n":8179,"o":4.4,"t":"2026-10-15T04:00:00Z","v":1089781,"vw":4.399671},{"c":4.52,"h":4.72,"l":4.2201,"n":10209,"o":4.35,"t":"2026-10-16T04:00:00Z","v":1065416,"vw":4.513132},{"c":4.46,"h":4.67,"l":4.38,"n":7761,"o":4.54,"t":"2026-10-19T04:00:00Z","v":735816,"vw":4.455031},{"c":4.42,"h":4.68,"l":4.405,"n":4858,"o":4.48,"t":"2026-10-20T04:00:00Z","v":477662,"vw":4.55361},{"c":4.285,"h":4.565,"l":4.28,"n":5068,"o":4.45,"t":"2026-10-21T04:00:00Z","v":625965,"vw":4.395626},{"c":4.13,"h":4.52,"l":4.0323,"n":7822,"o":4.37,"t":"2026-10-22T04:00:00Z","v":983782,"vw":4.217872}],"volatilityBars":[{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-09-22T08:00:00Z","v":500,"vw":7.53},{"c":7.4,"h":7.48,"l":7.4,"n":8,"o":7.48,"t":"2026-09-22T10:00:00Z","v":1269,"vw":7.415441},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-22T11:00:00Z","v":1500,"vw":7.55},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-09-22T12:15:00Z","v":321,"vw":7.51},{"c":7.7,"h":7.7772,"l":7.61,"n":162,"o":7.73,"t":"2026-09-22T13:30:00Z","v":10852,"vw":7.679508},{"c":7.735,"h":7.81,"l":7.68,"n":238,"o":7.7,"t":"2026-09-22T13:45:00Z","v":20777,"vw":7.755857},{"c":7.79,"h":7.8001,"l":7.72,"n":160,"o":7.72,"t":"2026-09-22T14:00:00Z","v":10426,"vw":7.776867},{"c":7.7,"h":7.81,"l":7.7,"n":238,"o":7.7975,"t":"2026-09-22T14:15:00Z","v":16132,"vw":7.775637},{"c":7.715,"h":7.74,"l":7.6873,"n":148,"o":7.7199,"t":"2026-09-22T14:30:00Z","v":9223,"vw":7.717753},{"c":7.74,"h":7.77,"l":7.71,"n":164,"o":7.72,"t":"2026-09-22T14:45:00Z","v":9823,"vw":7.743567},{"c":7.775,"h":7.84,"l":7.735,"n":419,"o":7.735,"t":"2026-09-22T15:00:00Z","v":43215,"vw":7.802427},{"c":7.76,"h":7.78,"l":7.75,"n":114,"o":7.755,"t":"2026-09-22T15:15:00Z","v":5297,"vw":7.762211},{"c":7.67,"h":7.7758,"l":7.67,"n":246,"o":7.7672,"t":"2026-09-22T15:30:00Z","v":16306,"vw":7.720295},{"c":7.66,"h":7.7,"l":7.6582,"n":171,"o":7.67,"t":"2026-09-22T15:45:00Z","v":9228,"vw":7.673683},{"c":7.72,"h":7.72,"l":7.66,"n":166,"o":7.66,"t":"2026-09-22T16:00:00Z","v":7743,"vw":7.697261},{"c":7.7,"h":7.75,"l":7.7,"n":99,"o":7.72,"t":"2026-09-22T16:15:00Z","v":5832,"vw":7.734415},{"c":7.75,"h":7.75,"l":7.71,"n":111,"o":7.71,"t":"2026-09-22T16:30:00Z","v":7850,"vw":7.737769},{"c":7.81,"h":7.825,"l":7.735,"n":361,"o":7.75,"t":"2026-09-22T16:45:00Z","v":28384,"vw":7.775104},{"c":7.8,"h":7.81,"l":7.79,"n":88,"o":7.81,"t":"2026-09-22T17:00:00Z","v":4508,"vw":7.798639},{"c":7.78,"h":7.82,"l":7.78,"n":139,"o":7.795,"t":"2026-09-22T17:15:00Z","v":11193,"vw":7.796321},{"c":7.79,"h":7.82,"l":7.78,"n":129,"o":7.78,"t":"2026-09-22T17:30:00Z","v":9782,"vw":7.805471},{"c":7.815,"h":7.815,"l":7.76,"n":177,"o":7.78,"t":"2026-09-22T17:45:00Z","v":9492,"vw":7.786285},{"c":7.79,"h":7.83,"l":7.79,"n":94,"o":7.815,"t":"2026-09-22T18:00:00Z","v":6690,"vw":7.814147},{"c":7.78,"h":7.8,"l":7.78,"n":98,"o":7.79,"t":"2026-09-22T18:15:00Z","v":6819,"vw":7.796407},{"c":7.77,"h":7.79,"l":7.77,"n":162,"o":7.78,"t":"2026-09-22T18:30:00Z","v":10335,"vw":7.780447},{"c":7.7941,"h":7.8,"l":7.7628,"n":117,"o":7.7719,"t":"2026-09-22T18:45:00Z","v":8593,"vw":7.782669},{"c":7.82,"h":7.84,"l":7.8,"n":194,"o":7.8,"t":"2026-09-22T19:00:00Z","v":10982,"vw":7.825415},{"c":7.84,"h":7.84,"l":7.82,"n":164,"o":7.82,"t":"2026-09-22T19:15:00Z","v":11275,"vw":7.835355},{"c":7.91,"h":7.92,"l":7.83,"n":422,"o":7.835,"t":"2026-09-22T19:30:00Z","v":37205,"vw":7.871278},{"c":7.89,"h":7.95,"l":7.825,"n":1032,"o":7.91,"t":"2026-09-22T19:45:00Z","v":78425,"vw":7.906072},{"c":7.9762,"h":7.9762,"l":7.875,"n":8,"o":7.875,"t":"2026-09-22T20:00:00Z","v":25363,"vw":7.875802},{"c":7.819,"h":7.819,"l":7.819,"n":1,"o":7.819,"t":"2026-09-22T20:30:00Z","v":100,"vw":7.819},{"c":7.82,"h":7.82,"l":7.82,"n":33,"o":7.82,"t":"2026-09-22T21:15:00Z","v":800,"vw":7.82},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-09-22T22:15:00Z","v":1000,"vw":7.85},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-23T08:00:00Z","v":115,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-23T08:15:00Z","v":100,"vw":7.91},{"c":7.9149,"h":7.9149,"l":7.9149,"n":3,"o":7.9149,"t":"2026-09-23T11:45:00Z","v":272,"vw":7.9149},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-09-23T12:15:00Z","v":108,"vw":7.83},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-09-23T12:45:00Z","v":983,"vw":7.83},{"c":7.8884,"h":7.91,"l":7.8884,"n":5,"o":7.91,"t":"2026-09-23T13:15:00Z","v":266,"vw":7.899665},{"c":7.93,"h":7.95,"l":7.755,"n":474,"o":7.83,"t":"2026-09-23T13:30:00Z","v":43090,"vw":7.87725},{"c":7.85,"h":7.94,"l":7.8,"n":225,"o":7.91,"t":"2026-09-23T13:45:00Z","v":38431,"vw":7.874195},{"c":7.92,"h":7.93,"l":7.8,"n":242,"o":7.875,"t":"2026-09-23T14:00:00Z","v":18247,"vw":7.865219},{"c":7.875,"h":7.98,"l":7.8632,"n":722,"o":7.93,"t":"2026-09-23T14:15:00Z","v":68485,"vw":7.949541},{"c":7.82,"h":7.91,"l":7.82,"n":554,"o":7.88,"t":"2026-09-23T14:30:00Z","v":51053,"vw":7.885841},{"c":7.845,"h":7.845,"l":7.785,"n":402,"o":7.84,"t":"2026-09-23T14:45:00Z","v":44610,"vw":7.821625},{"c":7.89,"h":7.92,"l":7.84,"n":221,"o":7.8599,"t":"2026-09-23T15:00:00Z","v":25501,"vw":7.879557},{"c":7.86,"h":7.92,"l":7.835,"n":418,"o":7.91,"t":"2026-09-23T15:15:00Z","v":51797,"vw":7.894921},{"c":7.89,"h":7.89,"l":7.85,"n":230,"o":7.87,"t":"2026-09-23T15:30:00Z","v":14672,"vw":7.870282},{"c":7.88,"h":7.895,"l":7.85,"n":242,"o":7.89,"t":"2026-09-23T15:45:00Z","v":20806,"vw":7.869815},{"c":7.87,"h":7.88,"l":7.86,"n":173,"o":7.88,"t":"2026-09-23T16:00:00Z","v":22886,"vw":7.877022},{"c":7.85,"h":7.89,"l":7.84,"n":203,"o":7.88,"t":"2026-09-23T16:15:00Z","v":24731,"vw":7.869844},{"c":7.86,"h":7.87,"l":7.85,"n":144,"o":7.855,"t":"2026-09-23T16:30:00Z","v":13086,"vw":7.861727},{"c":7.855,"h":7.87,"l":7.85,"n":155,"o":7.86,"t":"2026-09-23T16:45:00Z","v":10350,"vw":7.856886},{"c":7.765,"h":7.86,"l":7.7201,"n":257,"o":7.86,"t":"2026-09-23T17:00:00Z","v":32842,"vw":7.812682},{"c":7.8,"h":7.8,"l":7.77,"n":90,"o":7.78,"t":"2026-09-23T17:15:00Z","v":4736,"vw":7.791277},{"c":7.77,"h":7.81,"l":7.749,"n":404,"o":7.8,"t":"2026-09-23T17:30:00Z","v":30754,"vw":7.780699},{"c":7.78,"h":7.78,"l":7.745,"n":328,"o":7.77,"t":"2026-09-23T17:45:00Z","v":28027,"vw":7.75666},{"c":7.7799,"h":7.8,"l":7.76,"n":171,"o":7.79,"t":"2026-09-23T18:00:00Z","v":10026,"vw":7.773055},{"c":7.79,"h":7.81,"l":7.78,"n":181,"o":7.78,"t":"2026-09-23T18:15:00Z","v":8645,"vw":7.790105},{"c":7.77,"h":7.8,"l":7.76,"n":209,"o":7.8,"t":"2026-09-23T18:30:00Z","v":31835,"vw":7.773021},{"c":7.7976,"h":7.81,"l":7.78,"n":160,"o":7.78,"t":"2026-09-23T18:45:00Z","v":6494,"vw":7.792507},{"c":7.81,"h":7.82,"l":7.76,"n":166,"o":7.8,"t":"2026-09-23T19:00:00Z","v":7435,"vw":7.798203},{"c":7.83,"h":7.84,"l":7.8,"n":255,"o":7.8,"t":"2026-09-23T19:15:00Z","v":22014,"vw":7.808279},{"c":7.795,"h":7.82,"l":7.7925,"n":299,"o":7.82,"t":"2026-09-23T19:30:00Z","v":23601,"vw":7.800691},{"c":7.755,"h":7.81,"l":7.66,"n":1431,"o":7.795,"t":"2026-09-23T19:45:00Z","v":92267,"vw":7.759973},{"c":7.74,"h":7.74,"l":7.74,"n":7,"o":7.74,"t":"2026-09-23T20:00:00Z","v":22540,"vw":7.74},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-09-23T20:15:00Z","v":150,"vw":7.63},{"c":7.64,"h":7.7768,"l":7.64,"n":7,"o":7.7768,"t":"2026-09-23T22:45:00Z","v":343,"vw":7.711966},{"c":7.51,"h":7.55,"l":7.51,"n":6,"o":7.55,"t":"2026-09-24T08:30:00Z","v":456,"vw":7.53},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-09-24T12:00:00Z","v":111,"vw":7.63},{"c":7.63,"h":7.76,"l":7.61,"n":296,"o":7.69,"t":"2026-09-24T13:30:00Z","v":26685,"vw":7.669695},{"c":7.5,"h":7.665,"l":7.5,"n":589,"o":7.65,"t":"2026-09-24T13:45:00Z","v":56852,"vw":7.623188},{"c":7.54,"h":7.55,"l":7.414,"n":167,"o":7.5,"t":"2026-09-24T14:00:00Z","v":12722,"vw":7.473867},{"c":7.54,"h":7.58,"l":7.5,"n":87,"o":7.54,"t":"2026-09-24T14:15:00Z","v":6736,"vw":7.525875},{"c":7.47,"h":7.57,"l":7.47,"n":240,"o":7.535,"t":"2026-09-24T14:30:00Z","v":22064,"vw":7.526075},{"c":7.37,"h":7.47,"l":7.35,"n":280,"o":7.452,"t":"2026-09-24T14:45:00Z","v":42804,"vw":7.42073},{"c":7.37,"h":7.4,"l":7.36,"n":76,"o":7.38,"t":"2026-09-24T15:00:00Z","v":10068,"vw":7.37563},{"c":7.31,"h":7.37,"l":7.3,"n":104,"o":7.3535,"t":"2026-09-24T15:15:00Z","v":9286,"vw":7.350623},{"c":7.29,"h":7.36,"l":7.2623,"n":592,"o":7.32,"t":"2026-09-24T15:30:00Z","v":43839,"vw":7.316819},{"c":7.24,"h":7.31,"l":7.22,"n":159,"o":7.3,"t":"2026-09-24T15:45:00Z","v":10730,"vw":7.259516},{"c":7.165,"h":7.23,"l":7.125,"n":198,"o":7.23,"t":"2026-09-24T16:00:00Z","v":22297,"vw":7.175108},{"c":7.24,"h":7.3,"l":7.18,"n":159,"o":7.18,"t":"2026-09-24T16:15:00Z","v":14153,"vw":7.269036},{"c":7.3385,"h":7.35,"l":7.24,"n":188,"o":7.24,"t":"2026-09-24T16:30:00Z","v":19393,"vw":7.277098},{"c":7.34,"h":7.34,"l":7.285,"n":108,"o":7.325,"t":"2026-09-24T16:45:00Z","v":10261,"vw":7.316298},{"c":7.39,"h":7.41,"l":7.32,"n":211,"o":7.32,"t":"2026-09-24T17:00:00Z","v":11869,"vw":7.364439},{"c":7.3538,"h":7.38,"l":7.335,"n":147,"o":7.38,"t":"2026-09-24T17:15:00Z","v":10176,"vw":7.364559},{"c":7.4,"h":7.43,"l":7.35,"n":296,"o":7.3725,"t":"2026-09-24T17:30:00Z","v":30892,"vw":7.391817},{"c":7.38,"h":7.42,"l":7.3618,"n":146,"o":7.4,"t":"2026-09-24T17:45:00Z","v":9545,"vw":7.400882},{"c":7.47,"h":7.47,"l":7.37,"n":224,"o":7.38,"t":"2026-09-24T18:00:00Z","v":21656,"vw":7.40327},{"c":7.49,"h":7.51,"l":7.47,"n":108,"o":7.48,"t":"2026-09-24T18:15:00Z","v":8378,"vw":7.494278},{"c":7.51,"h":7.54,"l":7.5,"n":195,"o":7.5,"t":"2026-09-24T18:30:00Z","v":14461,"vw":7.508767},{"c":7.564,"h":7.59,"l":7.505,"n":167,"o":7.505,"t":"2026-09-24T18:45:00Z","v":21755,"vw":7.571112},{"c":7.5,"h":7.55,"l":7.5,"n":190,"o":7.545,"t":"2026-09-24T19:00:00Z","v":13092,"vw":7.525428},{"c":7.51,"h":7.52,"l":7.5,"n":228,"o":7.505,"t":"2026-09-24T19:15:00Z","v":14968,"vw":7.513352},{"c":7.5362,"h":7.54,"l":7.51,"n":301,"o":7.515,"t":"2026-09-24T19:30:00Z","v":18131,"vw":7.520979},{"c":7.45,"h":7.545,"l":7.365,"n":1837,"o":7.535,"t":"2026-09-24T19:45:00Z","v":156654,"vw":7.454532},{"c":7.45,"h":7.45,"l":7.45,"n":7,"o":7.45,"t":"2026-09-24T20:00:00Z","v":90687,"vw":7.45},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-24T20:15:00Z","v":400,"vw":7.5},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-09-24T21:00:00Z","v":10641,"vw":7.45},{"c":7.4619,"h":7.47,"l":7.4619,"n":4,"o":7.47,"t":"2026-09-25T12:00:00Z","v":429,"vw":7.465737},{"c":7.27,"h":7.5899,"l":7.27,"n":431,"o":7.5,"t":"2026-09-25T13:30:00Z","v":30674,"vw":7.416854},{"c":7.19,"h":7.28,"l":7.1,"n":763,"o":7.25,"t":"2026-09-25T13:45:00Z","v":45743,"vw":7.186908},{"c":7.12,"h":7.19,"l":7.075,"n":492,"o":7.15,"t":"2026-09-25T14:00:00Z","v":31293,"vw":7.138328},{"c":7.07,"h":7.1,"l":7.03,"n":232,"o":7.095,"t":"2026-09-25T14:15:00Z","v":10811,"vw":7.064664},{"c":7.09,"h":7.14,"l":7.04,"n":234,"o":7.05,"t":"2026-09-25T14:30:00Z","v":23068,"vw":7.106285},{"c":7.1,"h":7.12,"l":7.065,"n":187,"o":7.1158,"t":"2026-09-25T14:45:00Z","v":9399,"vw":7.097313},{"c":7.09,"h":7.105,"l":7.065,"n":154,"o":7.065,"t":"2026-09-25T15:00:00Z","v":6939,"vw":7.080091},{"c":7.05,"h":7.1,"l":7.04,"n":304,"o":7.075,"t":"2026-09-25T15:15:00Z","v":22348,"vw":7.079976},{"c":7.01,"h":7.075,"l":7.0001,"n":209,"o":7.05,"t":"2026-09-25T15:30:00Z","v":16839,"vw":7.04513},{"c":7.04,"h":7.04,"l":6.97,"n":332,"o":7.01,"t":"2026-09-25T15:45:00Z","v":22263,"vw":6.997786},{"c":7.05,"h":7.09,"l":7.002,"n":291,"o":7.04,"t":"2026-09-25T16:00:00Z","v":22029,"vw":7.055265},{"c":7.14,"h":7.14,"l":7.025,"n":282,"o":7.0596,"t":"2026-09-25T16:15:00Z","v":19321,"vw":7.056058},{"c":7.11,"h":7.13,"l":7.09,"n":90,"o":7.11,"t":"2026-09-25T16:30:00Z","v":6581,"vw":7.118174},{"c":7.101,"h":7.12,"l":7.1,"n":74,"o":7.105,"t":"2026-09-25T16:45:00Z","v":3022,"vw":7.107838},{"c":7.08,"h":7.11,"l":7.08,"n":157,"o":7.1,"t":"2026-09-25T17:00:00Z","v":7611,"vw":7.094781},{"c":7.0696,"h":7.09,"l":7.04,"n":328,"o":7.08,"t":"2026-09-25T17:15:00Z","v":27828,"vw":7.06278},{"c":7.06,"h":7.07,"l":7.05,"n":144,"o":7.06,"t":"2026-09-25T17:30:00Z","v":6080,"vw":7.060886},{"c":7.08,"h":7.08,"l":7.05,"n":180,"o":7.07,"t":"2026-09-25T17:45:00Z","v":9181,"vw":7.065458},{"c":7.11,"h":7.11,"l":7.06,"n":165,"o":7.075,"t":"2026-09-25T18:00:00Z","v":9721,"vw":7.079263},{"c":7.085,"h":7.1299,"l":7.085,"n":129,"o":7.1,"t":"2026-09-25T18:15:00Z","v":11751,"vw":7.10743},{"c":7.14,"h":7.14,"l":7.09,"n":155,"o":7.09,"t":"2026-09-25T18:30:00Z","v":13993,"vw":7.117041},{"c":7.15,"h":7.1528,"l":7.14,"n":141,"o":7.14,"t":"2026-09-25T18:45:00Z","v":13327,"vw":7.144308},{"c":7.16,"h":7.175,"l":7.145,"n":743,"o":7.16,"t":"2026-09-25T19:00:00Z","v":35176,"vw":7.1575},{"c":7.17,"h":7.185,"l":7.15,"n":251,"o":7.16,"t":"2026-09-25T19:15:00Z","v":10812,"vw":7.167009},{"c":7.21,"h":7.215,"l":7.16,"n":440,"o":7.18,"t":"2026-09-25T19:30:00Z","v":40638,"vw":7.184964},{"c":7.15,"h":7.255,"l":7.06,"n":1874,"o":7.215,"t":"2026-09-25T19:45:00Z","v":171593,"vw":7.172181},{"c":7.14,"h":7.14,"l":7.14,"n":10,"o":7.14,"t":"2026-09-25T20:00:00Z","v":37820,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-09-25T20:30:00Z","v":21282,"vw":7.14},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-25T22:15:00Z","v":140,"vw":7.1},{"c":7.0712,"h":7.0712,"l":7.0712,"n":1,"o":7.0712,"t":"2026-09-25T23:30:00Z","v":100,"vw":7.0712},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-09-28T08:45:00Z","v":400,"vw":6.95},{"c":7.233,"h":7.2486,"l":7.233,"n":3,"o":7.2486,"t":"2026-09-28T11:45:00Z","v":483,"vw":7.243632},{"c":7.2365,"h":7.2365,"l":7.2365,"n":2,"o":7.2365,"t":"2026-09-28T12:15:00Z","v":200,"vw":7.2365},{"c":7.037,"h":7.1,"l":7.037,"n":16,"o":7.1,"t":"2026-09-28T12:30:00Z","v":718,"vw":7.072983},{"c":7.12,"h":7.18,"l":7,"n":404,"o":7.12,"t":"2026-09-28T13:30:00Z","v":34182,"vw":7.104467},{"c":7.025,"h":7.08,"l":7,"n":66,"o":7.08,"t":"2026-09-28T13:45:00Z","v":6819,"vw":7.027},{"c":7.0343,"h":7.07,"l":7.01,"n":189,"o":7.02,"t":"2026-09-28T14:00:00Z","v":9932,"vw":7.044308},{"c":7.06,"h":7.06,"l":7,"n":171,"o":7.03,"t":"2026-09-28T14:15:00Z","v":14896,"vw":7.026042},{"c":7.03,"h":7.05,"l":6.99,"n":165,"o":7.05,"t":"2026-09-28T14:30:00Z","v":30953,"vw":7.013968},{"c":7.05,"h":7.0791,"l":7.02,"n":254,"o":7.03,"t":"2026-09-28T14:45:00Z","v":16904,"vw":7.049197},{"c":7.03,"h":7.065,"l":7.01,"n":145,"o":7.05,"t":"2026-09-28T15:00:00Z","v":14021,"vw":7.04596},{"c":7.025,"h":7.055,"l":7.025,"n":311,"o":7.035,"t":"2026-09-28T15:15:00Z","v":30800,"vw":7.043592},{"c":7.01,"h":7.04,"l":7.01,"n":140,"o":7.025,"t":"2026-09-28T15:30:00Z","v":6399,"vw":7.031951},{"c":7.04,"h":7.045,"l":6.98,"n":211,"o":7.01,"t":"2026-09-28T15:45:00Z","v":15661,"vw":7.014348},{"c":7.025,"h":7.05,"l":7.025,"n":134,"o":7.04,"t":"2026-09-28T16:00:00Z","v":9423,"vw":7.038406},{"c":7.065,"h":7.075,"l":7.03,"n":583,"o":7.03,"t":"2026-09-28T16:15:00Z","v":27636,"vw":7.054905},{"c":7.08,"h":7.105,"l":7.06,"n":398,"o":7.06,"t":"2026-09-28T16:30:00Z","v":21713,"vw":7.089822},{"c":7.07,"h":7.08,"l":7.04,"n":188,"o":7.07,"t":"2026-09-28T16:45:00Z","v":16378,"vw":7.063106},{"c":7.06,"h":7.09,"l":7.02,"n":377,"o":7.07,"t":"2026-09-28T17:00:00Z","v":20860,"vw":7.05968},{"c":7,"h":7.055,"l":6.965,"n":248,"o":7.055,"t":"2026-09-28T17:15:00Z","v":21033,"vw":7.000838},{"c":6.985,"h":7.01,"l":6.985,"n":149,"o":7,"t":"2026-09-28T17:30:00Z","v":6556,"vw":6.998535},{"c":6.985,"h":6.99,"l":6.97,"n":265,"o":6.98,"t":"2026-09-28T17:45:00Z","v":24299,"vw":6.980363},{"c":7.015,"h":7.015,"l":6.945,"n":287,"o":6.985,"t":"2026-09-28T18:00:00Z","v":16359,"vw":6.972054},{"c":6.99,"h":7.01,"l":6.97,"n":209,"o":7.01,"t":"2026-09-28T18:15:00Z","v":11798,"vw":6.985906},{"c":6.989,"h":7.005,"l":6.975,"n":139,"o":6.975,"t":"2026-09-28T18:30:00Z","v":8683,"vw":6.987076},{"c":6.95,"h":6.99,"l":6.88,"n":609,"o":6.98,"t":"2026-09-28T18:45:00Z","v":115575,"vw":6.94322},{"c":6.97,"h":6.99,"l":6.95,"n":279,"o":6.97,"t":"2026-09-28T19:00:00Z","v":28408,"vw":6.962951},{"c":7.05,"h":7.09,"l":6.95,"n":555,"o":6.97,"t":"2026-09-28T19:15:00Z","v":106592,"vw":6.999366},{"c":7.05,"h":7.06,"l":7,"n":310,"o":7.045,"t":"2026-09-28T19:30:00Z","v":17599,"vw":7.036391},{"c":6.93,"h":7.04,"l":6.91,"n":1857,"o":7.04,"t":"2026-09-28T19:45:00Z","v":195706,"vw":6.952619},{"c":6.92,"h":6.92,"l":6.92,"n":11,"o":6.92,"t":"2026-09-28T20:00:00Z","v":38686,"vw":6.92},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-09-28T20:15:00Z","v":42564,"vw":6.92},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-09-29T11:45:00Z","v":150,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-09-29T12:30:00Z","v":149,"vw":7.08},{"c":6.98,"h":7.03,"l":6.8201,"n":513,"o":6.93,"t":"2026-09-29T13:30:00Z","v":69497,"vw":6.955045},{"c":7.015,"h":7.05,"l":6.95,"n":200,"o":6.95,"t":"2026-09-29T13:45:00Z","v":13304,"vw":7.01895},{"c":7,"h":7.0172,"l":6.96,"n":136,"o":7.0172,"t":"2026-09-29T14:00:00Z","v":13753,"vw":6.98405},{"c":6.985,"h":7,"l":6.965,"n":156,"o":6.985,"t":"2026-09-29T14:15:00Z","v":12987,"vw":6.982937},{"c":6.95,"h":7,"l":6.9,"n":260,"o":6.985,"t":"2026-09-29T14:30:00Z","v":51770,"vw":6.969503},{"c":6.975,"h":6.975,"l":6.945,"n":98,"o":6.955,"t":"2026-09-29T14:45:00Z","v":7302,"vw":6.96201},{"c":6.88,"h":6.95,"l":6.88,"n":238,"o":6.95,"t":"2026-09-29T15:00:00Z","v":23404,"vw":6.929236},{"c":6.845,"h":6.865,"l":6.75,"n":404,"o":6.85,"t":"2026-09-29T15:15:00Z","v":48079,"vw":6.791916},{"c":6.82,"h":6.845,"l":6.7901,"n":137,"o":6.83,"t":"2026-09-29T15:30:00Z","v":14342,"vw":6.817721},{"c":6.815,"h":6.84,"l":6.805,"n":245,"o":6.81,"t":"2026-09-29T15:45:00Z","v":35192,"vw":6.822133},{"c":6.785,"h":6.84,"l":6.785,"n":321,"o":6.815,"t":"2026-09-29T16:00:00Z","v":51573,"vw":6.813201},{"c":6.8,"h":6.82,"l":6.79,"n":114,"o":6.8,"t":"2026-09-29T16:15:00Z","v":18200,"vw":6.803226},{"c":6.76,"h":6.78,"l":6.715,"n":193,"o":6.78,"t":"2026-09-29T16:30:00Z","v":16310,"vw":6.740872},{"c":6.715,"h":6.775,"l":6.7021,"n":198,"o":6.77,"t":"2026-09-29T16:45:00Z","v":22559,"vw":6.718387},{"c":6.72,"h":6.7478,"l":6.7,"n":109,"o":6.7,"t":"2026-09-29T17:00:00Z","v":12746,"vw":6.728676},{"c":6.76,"h":6.76,"l":6.72,"n":162,"o":6.73,"t":"2026-09-29T17:15:00Z","v":13621,"vw":6.729864},{"c":6.775,"h":6.79,"l":6.74,"n":145,"o":6.755,"t":"2026-09-29T17:30:00Z","v":12245,"vw":6.768795},{"c":6.81,"h":6.825,"l":6.7869,"n":133,"o":6.7869,"t":"2026-09-29T17:45:00Z","v":9611,"vw":6.805713},{"c":6.86,"h":6.87,"l":6.81,"n":249,"o":6.82,"t":"2026-09-29T18:00:00Z","v":15805,"vw":6.845029},{"c":6.845,"h":6.885,"l":6.83,"n":225,"o":6.86,"t":"2026-09-29T18:15:00Z","v":18582,"vw":6.843176},{"c":6.82,"h":6.85,"l":6.82,"n":217,"o":6.845,"t":"2026-09-29T18:30:00Z","v":15110,"vw":6.834118},{"c":6.8454,"h":6.875,"l":6.81,"n":211,"o":6.8115,"t":"2026-09-29T18:45:00Z","v":19373,"vw":6.836325},{"c":6.81,"h":6.84,"l":6.81,"n":204,"o":6.83,"t":"2026-09-29T19:00:00Z","v":13158,"vw":6.821716},{"c":6.75,"h":6.85,"l":6.75,"n":434,"o":6.815,"t":"2026-09-29T19:15:00Z","v":46398,"vw":6.808271},{"c":6.68,"h":6.76,"l":6.68,"n":405,"o":6.74,"t":"2026-09-29T19:30:00Z","v":44350,"vw":6.733421},{"c":6.61,"h":6.68,"l":6.59,"n":1222,"o":6.68,"t":"2026-09-29T19:45:00Z","v":106923,"vw":6.637095},{"c":6.65,"h":6.65,"l":6.63,"n":11,"o":6.63,"t":"2026-09-29T20:00:00Z","v":43183,"vw":6.631606},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-09-29T20:30:00Z","v":299,"vw":6.63},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-09-29T20:45:00Z","v":150,"vw":6.79},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-09-29T21:45:00Z","v":100,"vw":6.92},{"c":6.63,"h":6.66,"l":6.63,"n":2,"o":6.66,"t":"2026-09-29T22:15:00Z","v":219,"vw":6.643699},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-09-30T08:00:00Z","v":108,"vw":6.74},{"c":6.67,"h":6.67,"l":6.67,"n":2,"o":6.67,"t":"2026-09-30T11:00:00Z","v":120,"vw":6.67},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-09-30T12:00:00Z","v":100,"vw":6.75},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-30T12:45:00Z","v":182,"vw":6.6},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-09-30T13:00:00Z","v":109,"vw":6.66},{"c":6.7175,"h":6.7175,"l":6.7099,"n":2,"o":6.7099,"t":"2026-09-30T13:15:00Z","v":400,"vw":6.7118},{"c":6.63,"h":6.76,"l":6.57,"n":378,"o":6.75,"t":"2026-09-30T13:30:00Z","v":82737,"vw":6.643271},{"c":6.64,"h":6.7,"l":6.61,"n":200,"o":6.645,"t":"2026-09-30T13:45:00Z","v":14754,"vw":6.642026},{"c":6.72,"h":6.73,"l":6.61,"n":140,"o":6.62,"t":"2026-09-30T14:00:00Z","v":21067,"vw":6.672014},{"c":6.72,"h":6.78,"l":6.72,"n":178,"o":6.7295,"t":"2026-09-30T14:15:00Z","v":10752,"vw":6.748005},{"c":6.705,"h":6.72,"l":6.67,"n":71,"o":6.7,"t":"2026-09-30T14:30:00Z","v":3384,"vw":6.698954},{"c":6.74,"h":6.74,"l":6.7286,"n":34,"o":6.7286,"t":"2026-09-30T14:45:00Z","v":3607,"vw":6.730282},{"c":6.74,"h":6.77,"l":6.72,"n":121,"o":6.72,"t":"2026-09-30T15:00:00Z","v":10791,"vw":6.745682},{"c":6.86,"h":6.86,"l":6.73,"n":178,"o":6.735,"t":"2026-09-30T15:15:00Z","v":21869,"vw":6.801731},{"c":6.72,"h":6.88,"l":6.72,"n":195,"o":6.88,"t":"2026-09-30T15:30:00Z","v":16395,"vw":6.811309},{"c":6.78,"h":6.78,"l":6.72,"n":68,"o":6.72,"t":"2026-09-30T15:45:00Z","v":3382,"vw":6.740789},{"c":6.78,"h":6.8,"l":6.76,"n":171,"o":6.77,"t":"2026-09-30T16:00:00Z","v":8804,"vw":6.77588},{"c":6.77,"h":6.78,"l":6.75,"n":96,"o":6.76,"t":"2026-09-30T16:15:00Z","v":6329,"vw":6.762904},{"c":6.78,"h":6.79,"l":6.745,"n":231,"o":6.77,"t":"2026-09-30T16:30:00Z","v":20663,"vw":6.773348},{"c":6.79,"h":6.79,"l":6.7601,"n":150,"o":6.77,"t":"2026-09-30T16:45:00Z","v":10695,"vw":6.773088},{"c":6.82,"h":6.83,"l":6.77,"n":199,"o":6.78,"t":"2026-09-30T17:00:00Z","v":17442,"vw":6.79632},{"c":6.8,"h":6.81,"l":6.78,"n":141,"o":6.81,"t":"2026-09-30T17:15:00Z","v":10773,"vw":6.792877},{"c":6.865,"h":6.878,"l":6.7975,"n":125,"o":6.7975,"t":"2026-09-30T17:30:00Z","v":8954,"vw":6.846978},{"c":6.78,"h":6.8795,"l":6.77,"n":193,"o":6.85,"t":"2026-09-30T17:45:00Z","v":14413,"vw":6.808917},{"c":6.8,"h":6.8,"l":6.72,"n":114,"o":6.77,"t":"2026-09-30T18:00:00Z","v":6705,"vw":6.755355},{"c":6.74,"h":6.79,"l":6.74,"n":257,"o":6.775,"t":"2026-09-30T18:15:00Z","v":24615,"vw":6.757831},{"c":6.78,"h":6.78,"l":6.74,"n":135,"o":6.745,"t":"2026-09-30T18:30:00Z","v":12042,"vw":6.768498},{"c":6.71,"h":6.775,"l":6.71,"n":146,"o":6.775,"t":"2026-09-30T18:45:00Z","v":8018,"vw":6.741727},{"c":6.815,"h":6.83,"l":6.68,"n":262,"o":6.71,"t":"2026-09-30T19:00:00Z","v":21381,"vw":6.736997},{"c":6.81,"h":6.84,"l":6.77,"n":307,"o":6.81,"t":"2026-09-30T19:15:00Z","v":26708,"vw":6.808494},{"c":6.805,"h":6.85,"l":6.79,"n":246,"o":6.83,"t":"2026-09-30T19:30:00Z","v":16417,"vw":6.826127},{"c":6.81,"h":6.84,"l":6.79,"n":833,"o":6.8,"t":"2026-09-30T19:45:00Z","v":56116,"vw":6.815128},{"c":6.82,"h":6.82,"l":6.82,"n":13,"o":6.82,"t":"2026-09-30T20:00:00Z","v":33791,"vw":6.82},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-09-30T20:45:00Z","v":300,"vw":6.83},{"c":6.7655,"h":6.84,"l":6.7655,"n":2,"o":6.84,"t":"2026-09-30T21:30:00Z","v":388,"vw":6.800062},{"c":6.85,"h":6.85,"l":6.8345,"n":2,"o":6.8345,"t":"2026-09-30T22:00:00Z","v":1194,"vw":6.835798},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-01T09:45:00Z","v":224,"vw":6.77},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-01T13:15:00Z","v":600,"vw":6.85},{"c":6.76,"h":6.82,"l":6.75,"n":169,"o":6.8,"t":"2026-10-01T13:30:00Z","v":10253,"vw":6.796253},{"c":6.68,"h":6.76,"l":6.68,"n":177,"o":6.76,"t":"2026-10-01T13:45:00Z","v":12314,"vw":6.727433},{"c":6.63,"h":6.65,"l":6.6,"n":153,"o":6.65,"t":"2026-10-01T14:00:00Z","v":5632,"vw":6.632291},{"c":6.54,"h":6.65,"l":6.5301,"n":262,"o":6.65,"t":"2026-10-01T14:15:00Z","v":24597,"vw":6.564451},{"c":6.51,"h":6.542,"l":6.49,"n":230,"o":6.535,"t":"2026-10-01T14:30:00Z","v":16180,"vw":6.508889},{"c":6.61,"h":6.63,"l":6.51,"n":403,"o":6.51,"t":"2026-10-01T14:45:00Z","v":51385,"vw":6.57204},{"c":6.61,"h":6.63,"l":6.58,"n":144,"o":6.62,"t":"2026-10-01T15:00:00Z","v":11443,"vw":6.610109},{"c":6.55,"h":6.6,"l":6.55,"n":135,"o":6.6,"t":"2026-10-01T15:15:00Z","v":14925,"vw":6.583267},{"c":6.52,"h":6.56,"l":6.5061,"n":197,"o":6.55,"t":"2026-10-01T15:30:00Z","v":10991,"vw":6.534416},{"c":6.49,"h":6.53,"l":6.48,"n":332,"o":6.53,"t":"2026-10-01T15:45:00Z","v":25100,"vw":6.494861},{"c":6.47,"h":6.5,"l":6.47,"n":225,"o":6.4876,"t":"2026-10-01T16:00:00Z","v":11897,"vw":6.483396},{"c":6.5,"h":6.5,"l":6.46,"n":149,"o":6.47,"t":"2026-10-01T16:15:00Z","v":7010,"vw":6.475635},{"c":6.48,"h":6.51,"l":6.48,"n":106,"o":6.51,"t":"2026-10-01T16:30:00Z","v":4072,"vw":6.494124},{"c":6.46,"h":6.485,"l":6.46,"n":110,"o":6.47,"t":"2026-10-01T16:45:00Z","v":3866,"vw":6.477577},{"c":6.428,"h":6.46,"l":6.42,"n":225,"o":6.46,"t":"2026-10-01T17:00:00Z","v":9822,"vw":6.441029},{"c":6.49,"h":6.518,"l":6.4001,"n":351,"o":6.428,"t":"2026-10-01T17:15:00Z","v":34388,"vw":6.453162},{"c":6.47,"h":6.52,"l":6.47,"n":169,"o":6.48,"t":"2026-10-01T17:30:00Z","v":8690,"vw":6.489528},{"c":6.405,"h":6.47,"l":6.39,"n":348,"o":6.47,"t":"2026-10-01T17:45:00Z","v":41371,"vw":6.422366},{"c":6.41,"h":6.4299,"l":6.37,"n":292,"o":6.42,"t":"2026-10-01T18:00:00Z","v":22733,"vw":6.398657},{"c":6.39,"h":6.4299,"l":6.39,"n":117,"o":6.4299,"t":"2026-10-01T18:15:00Z","v":6640,"vw":6.402241},{"c":6.395,"h":6.41,"l":6.39,"n":176,"o":6.39,"t":"2026-10-01T18:30:00Z","v":11317,"vw":6.402419},{"c":6.32,"h":6.39,"l":6.32,"n":233,"o":6.39,"t":"2026-10-01T18:45:00Z","v":16840,"vw":6.36198},{"c":6.295,"h":6.33,"l":6.28,"n":349,"o":6.318,"t":"2026-10-01T19:00:00Z","v":34344,"vw":6.308548},{"c":6.255,"h":6.31,"l":6.25,"n":469,"o":6.29,"t":"2026-10-01T19:15:00Z","v":42886,"vw":6.276811},{"c":6.425,"h":6.435,"l":6.255,"n":1247,"o":6.255,"t":"2026-10-01T19:30:00Z","v":205265,"vw":6.308701},{"c":6.33,"h":6.448,"l":6.33,"n":1172,"o":6.425,"t":"2026-10-01T19:45:00Z","v":97397,"vw":6.353998},{"c":6.35,"h":6.35,"l":6.33,"n":14,"o":6.33,"t":"2026-10-01T20:00:00Z","v":48614,"vw":6.339979},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-01T20:45:00Z","v":118,"vw":6.28},{"c":6.32,"h":6.32,"l":6.32,"n":2,"o":6.32,"t":"2026-10-01T22:00:00Z","v":106,"vw":6.32},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-01T23:30:00Z","v":260,"vw":6.39},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-02T12:45:00Z","v":193,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-10-02T13:00:00Z","v":801,"vw":6.51},{"c":6.66,"h":6.66,"l":6.56,"n":55,"o":6.56,"t":"2026-10-02T13:15:00Z","v":12315,"vw":6.656491},{"c":6.165,"h":6.68,"l":6.15,"n":527,"o":6.59,"t":"2026-10-02T13:30:00Z","v":80927,"vw":6.470458},{"c":6.265,"h":6.3274,"l":6.17,"n":339,"o":6.17,"t":"2026-10-02T13:45:00Z","v":46779,"vw":6.266747},{"c":6.42,"h":6.42,"l":6.27,"n":257,"o":6.27,"t":"2026-10-02T14:00:00Z","v":30738,"vw":6.379049},{"c":6.34,"h":6.4032,"l":6.325,"n":97,"o":6.4032,"t":"2026-10-02T14:15:00Z","v":5266,"vw":6.366173},{"c":6.335,"h":6.35,"l":6.3,"n":107,"o":6.33,"t":"2026-10-02T14:30:00Z","v":7748,"vw":6.333099},{"c":6.395,"h":6.395,"l":6.34,"n":166,"o":6.35,"t":"2026-10-02T14:45:00Z","v":10520,"vw":6.362868},{"c":6.295,"h":6.42,"l":6.25,"n":396,"o":6.41,"t":"2026-10-02T15:00:00Z","v":33967,"vw":6.32526},{"c":6.22,"h":6.31,"l":6.21,"n":419,"o":6.3,"t":"2026-10-02T15:15:00Z","v":58990,"vw":6.246895},{"c":6.225,"h":6.25,"l":6.2,"n":129,"o":6.21,"t":"2026-10-02T15:30:00Z","v":9206,"vw":6.228963},{"c":6.245,"h":6.26,"l":6.21,"n":379,"o":6.225,"t":"2026-10-02T15:45:00Z","v":57465,"vw":6.24448},{"c":6.25,"h":6.3,"l":6.245,"n":217,"o":6.25,"t":"2026-10-02T16:00:00Z","v":26802,"vw":6.265589},{"c":6.26,"h":6.27,"l":6.24,"n":177,"o":6.25,"t":"2026-10-02T16:15:00Z","v":22446,"vw":6.248675},{"c":6.26,"h":6.26,"l":6.23,"n":189,"o":6.25,"t":"2026-10-02T16:30:00Z","v":40342,"vw":6.243693},{"c":6.215,"h":6.26,"l":6.21,"n":175,"o":6.2504,"t":"2026-10-02T16:45:00Z","v":14974,"vw":6.233815},{"c":6.21,"h":6.23,"l":6.21,"n":145,"o":6.215,"t":"2026-10-02T17:00:00Z","v":8248,"vw":6.225945},{"c":6.1675,"h":6.22,"l":6.16,"n":99,"o":6.2181,"t":"2026-10-02T17:15:00Z","v":8409,"vw":6.19453},{"c":6.15,"h":6.2,"l":6.15,"n":201,"o":6.165,"t":"2026-10-02T17:30:00Z","v":19785,"vw":6.165911},{"c":6.14,"h":6.16,"l":6.14,"n":185,"o":6.155,"t":"2026-10-02T17:45:00Z","v":19688,"vw":6.151564},{"c":6.1499,"h":6.1499,"l":6.125,"n":100,"o":6.145,"t":"2026-10-02T18:00:00Z","v":12100,"vw":6.143451},{"c":6.135,"h":6.15,"l":6.115,"n":170,"o":6.15,"t":"2026-10-02T18:15:00Z","v":11940,"vw":6.132272},{"c":6.14,"h":6.15,"l":6.1301,"n":177,"o":6.14,"t":"2026-10-02T18:30:00Z","v":24665,"vw":6.140679},{"c":6.1,"h":6.135,"l":6.1,"n":165,"o":6.135,"t":"2026-10-02T18:45:00Z","v":21529,"vw":6.111462},{"c":6.1,"h":6.1,"l":6.06,"n":141,"o":6.06,"t":"2026-10-02T19:00:00Z","v":9516,"vw":6.083092},{"c":6.135,"h":6.16,"l":6.08,"n":299,"o":6.09,"t":"2026-10-02T19:15:00Z","v":30323,"vw":6.114358},{"c":6.162,"h":6.2,"l":6.13,"n":771,"o":6.135,"t":"2026-10-02T19:30:00Z","v":74542,"vw":6.165464},{"c":6.13,"h":6.165,"l":6.11,"n":873,"o":6.165,"t":"2026-10-02T19:45:00Z","v":71629,"vw":6.129558},{"c":6.24,"h":6.24,"l":6.11,"n":19,"o":6.13,"t":"2026-10-02T20:00:00Z","v":46855,"vw":6.134221},{"c":6.23,"h":6.24,"l":6.23,"n":8,"o":6.24,"t":"2026-10-02T22:15:00Z","v":567,"vw":6.234656},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-05T08:00:00Z","v":423,"vw":6.13},{"c":6.093,"h":6.093,"l":6.093,"n":1,"o":6.093,"t":"2026-10-05T11:00:00Z","v":100,"vw":6.093},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-05T11:45:00Z","v":100,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-05T13:00:00Z","v":100,"vw":6.25},{"c":6.05,"h":6.17,"l":6.0301,"n":297,"o":6.17,"t":"2026-10-05T13:30:00Z","v":31948,"vw":6.122866},{"c":6.08,"h":6.1,"l":6.03,"n":123,"o":6.05,"t":"2026-10-05T13:45:00Z","v":8803,"vw":6.058333},{"c":6.0775,"h":6.1,"l":6.06,"n":339,"o":6.065,"t":"2026-10-05T14:00:00Z","v":28917,"vw":6.069598},{"c":5.91,"h":6.065,"l":5.9,"n":307,"o":6.065,"t":"2026-10-05T14:15:00Z","v":25040,"vw":5.988267},{"c":5.895,"h":5.93,"l":5.85,"n":361,"o":5.9,"t":"2026-10-05T14:30:00Z","v":31813,"vw":5.874142},{"c":5.895,"h":5.9233,"l":5.8841,"n":268,"o":5.9233,"t":"2026-10-05T14:45:00Z","v":21113,"vw":5.898154},{"c":5.88,"h":5.9,"l":5.8753,"n":132,"o":5.895,"t":"2026-10-05T15:00:00Z","v":9053,"vw":5.890426},{"c":5.89,"h":5.9,"l":5.8701,"n":158,"o":5.88,"t":"2026-10-05T15:15:00Z","v":13129,"vw":5.879141},{"c":5.94,"h":5.94,"l":5.88,"n":439,"o":5.8839,"t":"2026-10-05T15:30:00Z","v":44890,"vw":5.906628},{"c":5.95,"h":5.97,"l":5.9201,"n":245,"o":5.93,"t":"2026-10-05T15:45:00Z","v":26716,"vw":5.948265},{"c":5.94,"h":5.94,"l":5.935,"n":89,"o":5.94,"t":"2026-10-05T16:00:00Z","v":5601,"vw":5.937893},{"c":5.96,"h":5.96,"l":5.91,"n":407,"o":5.94,"t":"2026-10-05T16:15:00Z","v":44238,"vw":5.928372},{"c":5.965,"h":5.9699,"l":5.95,"n":114,"o":5.96,"t":"2026-10-05T16:30:00Z","v":10519,"vw":5.961965},{"c":5.93,"h":5.97,"l":5.92,"n":406,"o":5.965,"t":"2026-10-05T16:45:00Z","v":42747,"vw":5.956873},{"c":5.915,"h":5.95,"l":5.915,"n":213,"o":5.94,"t":"2026-10-05T17:00:00Z","v":17703,"vw":5.934505},{"c":5.95,"h":5.95,"l":5.91,"n":119,"o":5.915,"t":"2026-10-05T17:15:00Z","v":11479,"vw":5.922012},{"c":5.93,"h":5.96,"l":5.92,"n":77,"o":5.96,"t":"2026-10-05T17:30:00Z","v":3933,"vw":5.932557},{"c":5.875,"h":5.92,"l":5.87,"n":442,"o":5.91,"t":"2026-10-05T17:45:00Z","v":47396,"vw":5.886146},{"c":5.831,"h":5.9096,"l":5.831,"n":410,"o":5.875,"t":"2026-10-05T18:00:00Z","v":52370,"vw":5.87502},{"c":5.86,"h":5.89,"l":5.84,"n":159,"o":5.84,"t":"2026-10-05T18:15:00Z","v":11325,"vw":5.854897},{"c":5.86,"h":5.91,"l":5.86,"n":157,"o":5.87,"t":"2026-10-05T18:30:00Z","v":11294,"vw":5.887604},{"c":5.85,"h":5.865,"l":5.84,"n":220,"o":5.865,"t":"2026-10-05T18:45:00Z","v":17886,"vw":5.850368},{"c":5.91,"h":5.93,"l":5.835,"n":529,"o":5.85,"t":"2026-10-05T19:00:00Z","v":71857,"vw":5.861096},{"c":5.885,"h":5.93,"l":5.885,"n":295,"o":5.92,"t":"2026-10-05T19:15:00Z","v":40925,"vw":5.914056},{"c":5.84,"h":5.88,"l":5.835,"n":261,"o":5.88,"t":"2026-10-05T19:30:00Z","v":21064,"vw":5.861914},{"c":5.855,"h":5.87,"l":5.83,"n":795,"o":5.84,"t":"2026-10-05T19:45:00Z","v":69818,"vw":5.847843},{"c":5.85,"h":5.85,"l":5.85,"n":7,"o":5.85,"t":"2026-10-05T20:00:00Z","v":52330,"vw":5.85},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-05T20:15:00Z","v":9482,"vw":5.85},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-05T21:00:00Z","v":100,"vw":5.8},{"c":5.91,"h":5.91,"l":5.91,"n":5,"o":5.91,"t":"2026-10-05T22:45:00Z","v":136,"vw":5.91},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-05T23:00:00Z","v":190,"vw":5.85},{"c":5.98,"h":5.98,"l":5.87,"n":4,"o":5.87,"t":"2026-10-06T11:45:00Z","v":369,"vw":5.933218},{"c":5.98,"h":6.05,"l":5.87,"n":22,"o":6.05,"t":"2026-10-06T12:15:00Z","v":921,"vw":5.961135},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-10-06T12:30:00Z","v":500,"vw":5.98},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-06T13:00:00Z","v":100,"vw":6.09},{"c":5.88,"h":5.98,"l":5.86,"n":7,"o":5.98,"t":"2026-10-06T13:15:00Z","v":1013,"vw":5.895},{"c":5.82,"h":5.995,"l":5.77,"n":449,"o":5.87,"t":"2026-10-06T13:30:00Z","v":98133,"vw":5.852251},{"c":5.7001,"h":5.8499,"l":5.7001,"n":190,"o":5.82,"t":"2026-10-06T13:45:00Z","v":27105,"vw":5.759114},{"c":5.695,"h":5.74,"l":5.65,"n":642,"o":5.715,"t":"2026-10-06T14:00:00Z","v":81946,"vw":5.703904},{"c":5.74,"h":5.74,"l":5.665,"n":470,"o":5.69,"t":"2026-10-06T14:15:00Z","v":56660,"vw":5.715244},{"c":5.75,"h":5.76,"l":5.74,"n":137,"o":5.75,"t":"2026-10-06T14:30:00Z","v":12722,"vw":5.752202},{"c":5.8899,"h":5.8899,"l":5.76,"n":137,"o":5.77,"t":"2026-10-06T14:45:00Z","v":6938,"vw":5.830837},{"c":5.825,"h":5.8896,"l":5.815,"n":550,"o":5.8896,"t":"2026-10-06T15:00:00Z","v":20700,"vw":5.850452},{"c":5.88,"h":5.89,"l":5.822,"n":292,"o":5.822,"t":"2026-10-06T15:15:00Z","v":36358,"vw":5.868309},{"c":5.88,"h":5.88,"l":5.855,"n":135,"o":5.88,"t":"2026-10-06T15:30:00Z","v":13086,"vw":5.872952},{"c":5.835,"h":5.88,"l":5.835,"n":76,"o":5.8701,"t":"2026-10-06T15:45:00Z","v":5369,"vw":5.85513},{"c":5.81,"h":5.85,"l":5.8001,"n":65,"o":5.85,"t":"2026-10-06T16:00:00Z","v":12276,"vw":5.826485},{"c":5.81,"h":5.81,"l":5.77,"n":116,"o":5.81,"t":"2026-10-06T16:15:00Z","v":16074,"vw":5.796954},{"c":5.8,"h":5.82,"l":5.8,"n":25,"o":5.82,"t":"2026-10-06T16:30:00Z","v":2398,"vw":5.803333},{"c":5.83,"h":5.83,"l":5.795,"n":67,"o":5.795,"t":"2026-10-06T16:45:00Z","v":4496,"vw":5.824289},{"c":5.79,"h":5.855,"l":5.78,"n":137,"o":5.835,"t":"2026-10-06T17:00:00Z","v":9913,"vw":5.82484},{"c":5.75,"h":5.785,"l":5.75,"n":84,"o":5.785,"t":"2026-10-06T17:15:00Z","v":8868,"vw":5.770596},{"c":5.77,"h":5.77,"l":5.75,"n":41,"o":5.75,"t":"2026-10-06T17:30:00Z","v":2222,"vw":5.758102},{"c":5.79,"h":5.8,"l":5.765,"n":165,"o":5.765,"t":"2026-10-06T17:45:00Z","v":30391,"vw":5.77154},{"c":5.78,"h":5.785,"l":5.77,"n":155,"o":5.78,"t":"2026-10-06T18:00:00Z","v":17505,"vw":5.777252},{"c":5.765,"h":5.78,"l":5.76,"n":105,"o":5.78,"t":"2026-10-06T18:15:00Z","v":5033,"vw":5.768115},{"c":5.75,"h":5.76,"l":5.75,"n":46,"o":5.76,"t":"2026-10-06T18:30:00Z","v":2609,"vw":5.756435},{"c":5.775,"h":5.78,"l":5.755,"n":152,"o":5.755,"t":"2026-10-06T18:45:00Z","v":9344,"vw":5.771166},{"c":5.735,"h":5.77,"l":5.73,"n":108,"o":5.77,"t":"2026-10-06T19:00:00Z","v":4936,"vw":5.755056},{"c":5.75,"h":5.75,"l":5.71,"n":459,"o":5.73,"t":"2026-10-06T19:15:00Z","v":60986,"vw":5.721714},{"c":5.74,"h":5.75,"l":5.715,"n":243,"o":5.74,"t":"2026-10-06T19:30:00Z","v":18332,"vw":5.733163},{"c":5.76,"h":5.77,"l":5.725,"n":1072,"o":5.73,"t":"2026-10-06T19:45:00Z","v":83630,"vw":5.750534},{"c":5.78,"h":5.79,"l":5.78,"n":14,"o":5.78,"t":"2026-10-06T20:00:00Z","v":44957,"vw":5.780901},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-07T12:30:00Z","v":173,"vw":5.89},{"c":5.59,"h":5.795,"l":5.56,"n":442,"o":5.72,"t":"2026-10-07T13:30:00Z","v":49098,"vw":5.649366},{"c":5.58,"h":5.62,"l":5.5501,"n":349,"o":5.61,"t":"2026-10-07T13:45:00Z","v":54088,"vw":5.605441},{"c":5.615,"h":5.64,"l":5.58,"n":208,"o":5.58,"t":"2026-10-07T14:00:00Z","v":28119,"vw":5.614},{"c":5.62,"h":5.63,"l":5.6,"n":194,"o":5.6036,"t":"2026-10-07T14:15:00Z","v":18828,"vw":5.609609},{"c":5.67,"h":5.68,"l":5.59,"n":337,"o":5.59,"t":"2026-10-07T14:30:00Z","v":54123,"vw":5.638144},{"c":5.675,"h":5.69,"l":5.66,"n":179,"o":5.67,"t":"2026-10-07T14:45:00Z","v":14216,"vw":5.677668},{"c":5.62,"h":5.675,"l":5.605,"n":586,"o":5.675,"t":"2026-10-07T15:00:00Z","v":54469,"vw":5.621369},{"c":5.615,"h":5.62,"l":5.53,"n":808,"o":5.62,"t":"2026-10-07T15:15:00Z","v":108602,"vw":5.568905},{"c":5.56,"h":5.62,"l":5.545,"n":1132,"o":5.61,"t":"2026-10-07T15:30:00Z","v":93725,"vw":5.555593},{"c":5.57,"h":5.62,"l":5.54,"n":521,"o":5.56,"t":"2026-10-07T15:45:00Z","v":65576,"vw":5.587838},{"c":5.58,"h":5.6,"l":5.545,"n":676,"o":5.57,"t":"2026-10-07T16:00:00Z","v":65866,"vw":5.567038},{"c":5.55,"h":5.585,"l":5.54,"n":334,"o":5.572,"t":"2026-10-07T16:15:00Z","v":38015,"vw":5.562392},{"c":5.555,"h":5.57,"l":5.545,"n":164,"o":5.5499,"t":"2026-10-07T16:30:00Z","v":11110,"vw":5.558698},{"c":5.56,"h":5.57,"l":5.545,"n":439,"o":5.55,"t":"2026-10-07T16:45:00Z","v":35334,"vw":5.558508},{"c":5.55,"h":5.6,"l":5.545,"n":311,"o":5.56,"t":"2026-10-07T17:00:00Z","v":37518,"vw":5.570919},{"c":5.5386,"h":5.55,"l":5.53,"n":155,"o":5.5497,"t":"2026-10-07T17:15:00Z","v":15138,"vw":5.542846},{"c":5.545,"h":5.56,"l":5.535,"n":168,"o":5.535,"t":"2026-10-07T17:30:00Z","v":12212,"vw":5.547056},{"c":5.55,"h":5.57,"l":5.525,"n":305,"o":5.55,"t":"2026-10-07T17:45:00Z","v":41139,"vw":5.541695},{"c":5.57,"h":5.57,"l":5.55,"n":101,"o":5.55,"t":"2026-10-07T18:00:00Z","v":5864,"vw":5.564058},{"c":5.58,"h":5.5815,"l":5.55,"n":193,"o":5.5669,"t":"2026-10-07T18:15:00Z","v":17799,"vw":5.572903},{"c":5.57,"h":5.585,"l":5.57,"n":108,"o":5.585,"t":"2026-10-07T18:30:00Z","v":6619,"vw":5.575211},{"c":5.55,"h":5.57,"l":5.545,"n":297,"o":5.57,"t":"2026-10-07T18:45:00Z","v":23032,"vw":5.55014},{"c":5.529,"h":5.55,"l":5.525,"n":216,"o":5.55,"t":"2026-10-07T19:00:00Z","v":16858,"vw":5.532123},{"c":5.515,"h":5.53,"l":5.49,"n":1396,"o":5.52,"t":"2026-10-07T19:15:00Z","v":167725,"vw":5.5037},{"c":5.495,"h":5.515,"l":5.485,"n":363,"o":5.515,"t":"2026-10-07T19:30:00Z","v":21954,"vw":5.49832},{"c":5.48,"h":5.5,"l":5.47,"n":1196,"o":5.49,"t":"2026-10-07T19:45:00Z","v":111245,"vw":5.482193},{"c":5.49,"h":5.51,"l":5.49,"n":12,"o":5.49,"t":"2026-10-07T20:00:00Z","v":62191,"vw":5.491441},{"c":5.52,"h":5.52,"l":5.49,"n":5,"o":5.5,"t":"2026-10-07T20:45:00Z","v":1100,"vw":5.496299},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-07T21:45:00Z","v":200,"vw":5.63},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-08T08:15:00Z","v":200,"vw":5.49},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-08T11:45:00Z","v":518,"vw":5.48},{"c":5.36,"h":5.8,"l":5.33,"n":704,"o":5.8,"t":"2026-10-08T13:30:00Z","v":221257,"vw":5.443732},{"c":5.375,"h":5.405,"l":5.34,"n":181,"o":5.355,"t":"2026-10-08T13:45:00Z","v":36223,"vw":5.383879},{"c":5.38,"h":5.385,"l":5.36,"n":169,"o":5.38,"t":"2026-10-08T14:00:00Z","v":18859,"vw":5.370832},{"c":5.31,"h":5.38,"l":5.31,"n":255,"o":5.38,"t":"2026-10-08T14:15:00Z","v":41371,"vw":5.329683},{"c":5.3114,"h":5.3114,"l":5.29,"n":244,"o":5.31,"t":"2026-10-08T14:30:00Z","v":31907,"vw":5.306845},{"c":5.22,"h":5.315,"l":5.214,"n":661,"o":5.315,"t":"2026-10-08T14:45:00Z","v":82729,"vw":5.260321},{"c":5.21,"h":5.22,"l":5.19,"n":145,"o":5.21,"t":"2026-10-08T15:00:00Z","v":17802,"vw":5.207798},{"c":5.2,"h":5.225,"l":5.2,"n":181,"o":5.2177,"t":"2026-10-08T15:15:00Z","v":13849,"vw":5.214805},{"c":5.17,"h":5.2,"l":5.17,"n":142,"o":5.2,"t":"2026-10-08T15:30:00Z","v":15140,"vw":5.178593},{"c":5.1599,"h":5.18,"l":5.15,"n":139,"o":5.17,"t":"2026-10-08T15:45:00Z","v":10171,"vw":5.16532},{"c":5.19,"h":5.19,"l":5.1301,"n":225,"o":5.15,"t":"2026-10-08T16:00:00Z","v":22544,"vw":5.152906},{"c":5.192,"h":5.25,"l":5.19,"n":218,"o":5.19,"t":"2026-10-08T16:15:00Z","v":20734,"vw":5.211208},{"c":5.2,"h":5.21,"l":5.19,"n":294,"o":5.195,"t":"2026-10-08T16:30:00Z","v":45775,"vw":5.201022},{"c":5.24,"h":5.25,"l":5.15,"n":677,"o":5.21,"t":"2026-10-08T16:45:00Z","v":86372,"vw":5.185564},{"c":5.25,"h":5.25,"l":5.23,"n":241,"o":5.24,"t":"2026-10-08T17:00:00Z","v":23193,"vw":5.239748},{"c":5.24,"h":5.25,"l":5.22,"n":306,"o":5.24,"t":"2026-10-08T17:15:00Z","v":36878,"vw":5.235943},{"c":5.24,"h":5.27,"l":5.2201,"n":397,"o":5.24,"t":"2026-10-08T17:30:00Z","v":41640,"vw":5.244233},{"c":5.25,"h":5.2699,"l":5.24,"n":183,"o":5.24,"t":"2026-10-08T17:45:00Z","v":16523,"vw":5.24943},{"c":5.28,"h":5.285,"l":5.24,"n":365,"o":5.25,"t":"2026-10-08T18:00:00Z","v":55149,"vw":5.264174},{"c":5.31,"h":5.31,"l":5.28,"n":251,"o":5.285,"t":"2026-10-08T18:15:00Z","v":31856,"vw":5.294886},{"c":5.3299,"h":5.3299,"l":5.29,"n":215,"o":5.3,"t":"2026-10-08T18:30:00Z","v":22740,"vw":5.303643},{"c":5.3,"h":5.32,"l":5.29,"n":212,"o":5.31,"t":"2026-10-08T18:45:00Z","v":18529,"vw":5.303765},{"c":5.28,"h":5.3,"l":5.27,"n":232,"o":5.3,"t":"2026-10-08T19:00:00Z","v":33450,"vw":5.284487},{"c":5.285,"h":5.3,"l":5.27,"n":282,"o":5.28,"t":"2026-10-08T19:15:00Z","v":35105,"vw":5.284361},{"c":5.26,"h":5.285,"l":5.26,"n":323,"o":5.285,"t":"2026-10-08T19:30:00Z","v":34519,"vw":5.272552},{"c":5.26,"h":5.285,"l":5.25,"n":1204,"o":5.2644,"t":"2026-10-08T19:45:00Z","v":145445,"vw":5.26497},{"c":5.37,"h":5.37,"l":5.27,"n":9,"o":5.27,"t":"2026-10-08T20:00:00Z","v":179706,"vw":5.270056},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-08T20:15:00Z","v":1000,"vw":5.17},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-09T08:00:00Z","v":100,"vw":5.24},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-09T12:00:00Z","v":200,"vw":5.25},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-09T12:30:00Z","v":100,"vw":5.35},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-09T13:00:00Z","v":100,"vw":5.21},{"c":5.2404,"h":5.2404,"l":5.2404,"n":1,"o":5.2404,"t":"2026-10-09T13:15:00Z","v":135,"vw":5.2404},{"c":5.2,"h":5.25,"l":5.171,"n":384,"o":5.25,"t":"2026-10-09T13:30:00Z","v":33928,"vw":5.225279},{"c":5.3,"h":5.32,"l":5.2,"n":137,"o":5.21,"t":"2026-10-09T13:45:00Z","v":8664,"vw":5.250017},{"c":5.385,"h":5.41,"l":5.32,"n":202,"o":5.32,"t":"2026-10-09T14:00:00Z","v":11355,"vw":5.386281},{"c":5.37,"h":5.4,"l":5.3385,"n":357,"o":5.385,"t":"2026-10-09T14:15:00Z","v":33244,"vw":5.367341},{"c":5.28,"h":5.395,"l":5.28,"n":245,"o":5.37,"t":"2026-10-09T14:30:00Z","v":23042,"vw":5.345492},{"c":5.25,"h":5.27,"l":5.235,"n":126,"o":5.27,"t":"2026-10-09T14:45:00Z","v":8210,"vw":5.254271},{"c":5.265,"h":5.27,"l":5.25,"n":200,"o":5.25,"t":"2026-10-09T15:00:00Z","v":11862,"vw":5.256309},{"c":5.29,"h":5.29,"l":5.26,"n":205,"o":5.26,"t":"2026-10-09T15:15:00Z","v":15060,"vw":5.272099},{"c":5.34,"h":5.355,"l":5.28,"n":379,"o":5.28,"t":"2026-10-09T15:30:00Z","v":27229,"vw":5.325718},{"c":5.36,"h":5.37,"l":5.335,"n":204,"o":5.355,"t":"2026-10-09T15:45:00Z","v":22974,"vw":5.358431},{"c":5.32,"h":5.35,"l":5.32,"n":104,"o":5.35,"t":"2026-10-09T16:00:00Z","v":5296,"vw":5.333233},{"c":5.33,"h":5.33,"l":5.31,"n":101,"o":5.32,"t":"2026-10-09T16:15:00Z","v":5733,"vw":5.324985},{"c":5.32,"h":5.36,"l":5.32,"n":151,"o":5.33,"t":"2026-10-09T16:30:00Z","v":10793,"vw":5.34731},{"c":5.35,"h":5.36,"l":5.33,"n":183,"o":5.33,"t":"2026-10-09T16:45:00Z","v":16498,"vw":5.350622},{"c":5.37,"h":5.3798,"l":5.3446,"n":428,"o":5.35,"t":"2026-10-09T17:00:00Z","v":38500,"vw":5.360747},{"c":5.485,"h":5.5,"l":5.38,"n":178,"o":5.38,"t":"2026-10-09T17:15:00Z","v":24604,"vw":5.448673},{"c":5.465,"h":5.495,"l":5.445,"n":338,"o":5.49,"t":"2026-10-09T17:30:00Z","v":45831,"vw":5.463735},{"c":5.44,"h":5.45,"l":5.43,"n":167,"o":5.45,"t":"2026-10-09T17:45:00Z","v":14892,"vw":5.440475},{"c":5.505,"h":5.505,"l":5.4,"n":391,"o":5.435,"t":"2026-10-09T18:00:00Z","v":48689,"vw":5.433127},{"c":5.54,"h":5.5499,"l":5.49,"n":131,"o":5.492,"t":"2026-10-09T18:15:00Z","v":9071,"vw":5.525554},{"c":5.5776,"h":5.58,"l":5.5101,"n":207,"o":5.54,"t":"2026-10-09T18:30:00Z","v":22990,"vw":5.556316},{"c":5.57,"h":5.6099,"l":5.56,"n":431,"o":5.58,"t":"2026-10-09T18:45:00Z","v":47520,"vw":5.577818},{"c":5.5,"h":5.575,"l":5.49,"n":387,"o":5.57,"t":"2026-10-09T19:00:00Z","v":31454,"vw":5.522711},{"c":5.45,"h":5.515,"l":5.45,"n":318,"o":5.5,"t":"2026-10-09T19:15:00Z","v":31282,"vw":5.488766},{"c":5.41,"h":5.46,"l":5.41,"n":343,"o":5.445,"t":"2026-10-09T19:30:00Z","v":20939,"vw":5.433606},{"c":5.38,"h":5.42,"l":5.37,"n":2000,"o":5.4,"t":"2026-10-09T19:45:00Z","v":233367,"vw":5.389827},{"c":5.38,"h":5.38,"l":5.38,"n":7,"o":5.38,"t":"2026-10-09T20:00:00Z","v":54486,"vw":5.38},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-09T20:15:00Z","v":350,"vw":5.5},{"c":5.45,"h":5.5,"l":5.45,"n":10,"o":5.5,"t":"2026-10-09T22:45:00Z","v":4854,"vw":5.464432},{"c":5.4904,"h":5.4904,"l":5.45,"n":2,"o":5.45,"t":"2026-10-12T11:00:00Z","v":769,"vw":5.455254},{"c":5.2706,"h":5.4025,"l":5.2509,"n":161,"o":5.35,"t":"2026-10-12T13:30:00Z","v":23014,"vw":5.321079},{"c":5.335,"h":5.335,"l":5.25,"n":87,"o":5.3175,"t":"2026-10-12T13:45:00Z","v":9200,"vw":5.295818},{"c":5.3,"h":5.34,"l":5.28,"n":127,"o":5.3,"t":"2026-10-12T14:00:00Z","v":7948,"vw":5.306935},{"c":5.27,"h":5.3001,"l":5.27,"n":123,"o":5.2811,"t":"2026-10-12T14:15:00Z","v":9016,"vw":5.2877},{"c":5.26,"h":5.27,"l":5.24,"n":120,"o":5.27,"t":"2026-10-12T14:30:00Z","v":9366,"vw":5.258587},{"c":5.275,"h":5.275,"l":5.25,"n":71,"o":5.2598,"t":"2026-10-12T14:45:00Z","v":4129,"vw":5.264259},{"c":5.22,"h":5.28,"l":5.18,"n":458,"o":5.26,"t":"2026-10-12T15:00:00Z","v":46755,"vw":5.234677},{"c":5.1741,"h":5.21,"l":5.1741,"n":146,"o":5.21,"t":"2026-10-12T15:15:00Z","v":9259,"vw":5.190688},{"c":5.1589,"h":5.19,"l":5.1589,"n":108,"o":5.18,"t":"2026-10-12T15:30:00Z","v":5561,"vw":5.170259},{"c":5.21,"h":5.22,"l":5.15,"n":236,"o":5.16,"t":"2026-10-12T15:45:00Z","v":23544,"vw":5.177082},{"c":5.23,"h":5.23,"l":5.19,"n":141,"o":5.21,"t":"2026-10-12T16:00:00Z","v":12711,"vw":5.203844},{"c":5.2086,"h":5.23,"l":5.2086,"n":88,"o":5.23,"t":"2026-10-12T16:15:00Z","v":8340,"vw":5.213697},{"c":5.21,"h":5.21,"l":5.2,"n":42,"o":5.2,"t":"2026-10-12T16:30:00Z","v":2329,"vw":5.207541},{"c":5.175,"h":5.2,"l":5.165,"n":173,"o":5.2,"t":"2026-10-12T16:45:00Z","v":28247,"vw":5.184009},{"c":5.16,"h":5.175,"l":5.16,"n":129,"o":5.17,"t":"2026-10-12T17:00:00Z","v":8141,"vw":5.163088},{"c":5.175,"h":5.2,"l":5.16,"n":440,"o":5.1601,"t":"2026-10-12T17:15:00Z","v":46688,"vw":5.171106},{"c":5.17,"h":5.1745,"l":5.165,"n":48,"o":5.1745,"t":"2026-10-12T17:30:00Z","v":2271,"vw":5.168166},{"c":5.14,"h":5.165,"l":5.14,"n":230,"o":5.165,"t":"2026-10-12T17:45:00Z","v":24948,"vw":5.156173},{"c":5.145,"h":5.15,"l":5.125,"n":193,"o":5.15,"t":"2026-10-12T18:00:00Z","v":17010,"vw":5.135363},{"c":5.145,"h":5.149,"l":5.14,"n":38,"o":5.1406,"t":"2026-10-12T18:15:00Z","v":2918,"vw":5.143002},{"c":5.14,"h":5.15,"l":5.135,"n":135,"o":5.145,"t":"2026-10-12T18:30:00Z","v":11752,"vw":5.141762},{"c":5.13,"h":5.15,"l":5.13,"n":84,"o":5.15,"t":"2026-10-12T18:45:00Z","v":3782,"vw":5.137524},{"c":5.3,"h":5.305,"l":5.11,"n":974,"o":5.12,"t":"2026-10-12T19:00:00Z","v":477218,"vw":5.149745},{"c":5.29,"h":5.345,"l":5.285,"n":309,"o":5.3,"t":"2026-10-12T19:15:00Z","v":31947,"vw":5.308758},{"c":5.28,"h":5.31,"l":5.26,"n":262,"o":5.295,"t":"2026-10-12T19:30:00Z","v":24774,"vw":5.286629},{"c":5.26,"h":5.31,"l":5.25,"n":1167,"o":5.275,"t":"2026-10-12T19:45:00Z","v":97122,"vw":5.273964},{"c":5.27,"h":5.27,"l":5.27,"n":8,"o":5.27,"t":"2026-10-12T20:00:00Z","v":43905,"vw":5.27},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-12T21:15:00Z","v":5000,"vw":5.22},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-13T09:30:00Z","v":200,"vw":5.27},{"c":5.14,"h":5.17,"l":5.14,"n":3,"o":5.17,"t":"2026-10-13T11:30:00Z","v":461,"vw":5.152745},{"c":5.27,"h":5.27,"l":5.27,"n":2,"o":5.27,"t":"2026-10-13T13:15:00Z","v":500,"vw":5.27},{"c":5.2,"h":5.26,"l":5.14,"n":127,"o":5.24,"t":"2026-10-13T13:30:00Z","v":26430,"vw":5.23226},{"c":5.1544,"h":5.19,"l":5.125,"n":141,"o":5.19,"t":"2026-10-13T13:45:00Z","v":16712,"vw":5.147326},{"c":5.14,"h":5.19,"l":5.14,"n":152,"o":5.14,"t":"2026-10-13T14:00:00Z","v":7863,"vw":5.160514},{"c":5.12,"h":5.135,"l":5.11,"n":51,"o":5.13,"t":"2026-10-13T14:15:00Z","v":3897,"vw":5.120638},{"c":5.1,"h":5.1028,"l":5.07,"n":126,"o":5.1,"t":"2026-10-13T14:30:00Z","v":20359,"vw":5.080433},{"c":5.05,"h":5.1199,"l":5.05,"n":96,"o":5.11,"t":"2026-10-13T14:45:00Z","v":6163,"vw":5.087742},{"c":4.975,"h":5.04,"l":4.9501,"n":313,"o":5.04,"t":"2026-10-13T15:00:00Z","v":40836,"vw":5.007989},{"c":4.94,"h":4.99,"l":4.94,"n":175,"o":4.975,"t":"2026-10-13T15:15:00Z","v":17814,"vw":4.970141},{"c":4.9399,"h":4.94,"l":4.9101,"n":208,"o":4.94,"t":"2026-10-13T15:30:00Z","v":14937,"vw":4.932387},{"c":4.93,"h":4.94,"l":4.9,"n":216,"o":4.9358,"t":"2026-10-13T15:45:00Z","v":21714,"vw":4.922426},{"c":4.93,"h":4.94,"l":4.93,"n":97,"o":4.93,"t":"2026-10-13T16:00:00Z","v":9388,"vw":4.936717},{"c":4.96,"h":4.97,"l":4.93,"n":189,"o":4.94,"t":"2026-10-13T16:15:00Z","v":13619,"vw":4.95855},{"c":4.9588,"h":4.97,"l":4.95,"n":62,"o":4.96,"t":"2026-10-13T16:30:00Z","v":3584,"vw":4.957525},{"c":4.95,"h":4.99,"l":4.95,"n":176,"o":4.96,"t":"2026-10-13T16:45:00Z","v":11933,"vw":4.972506},{"c":4.91,"h":4.97,"l":4.91,"n":111,"o":4.96,"t":"2026-10-13T17:00:00Z","v":13978,"vw":4.939441},{"c":4.915,"h":4.9281,"l":4.89,"n":267,"o":4.91,"t":"2026-10-13T17:15:00Z","v":22833,"vw":4.909903},{"c":4.88,"h":4.91,"l":4.87,"n":131,"o":4.91,"t":"2026-10-13T17:30:00Z","v":22814,"vw":4.900866},{"c":4.8599,"h":4.875,"l":4.84,"n":227,"o":4.87,"t":"2026-10-13T17:45:00Z","v":31614,"vw":4.849246},{"c":4.85,"h":4.855,"l":4.84,"n":176,"o":4.85,"t":"2026-10-13T18:00:00Z","v":12593,"vw":4.848446},{"c":4.86,"h":4.89,"l":4.845,"n":333,"o":4.86,"t":"2026-10-13T18:15:00Z","v":29697,"vw":4.868719},{"c":4.84,"h":4.8616,"l":4.835,"n":82,"o":4.855,"t":"2026-10-13T18:30:00Z","v":6758,"vw":4.84795},{"c":4.85,"h":4.86,"l":4.825,"n":200,"o":4.84,"t":"2026-10-13T18:45:00Z","v":32484,"vw":4.846425},{"c":4.8615,"h":4.8699,"l":4.845,"n":139,"o":4.85,"t":"2026-10-13T19:00:00Z","v":13863,"vw":4.855939},{"c":4.85,"h":4.8688,"l":4.83,"n":277,"o":4.865,"t":"2026-10-13T19:15:00Z","v":24098,"vw":4.843103},{"c":4.825,"h":4.85,"l":4.82,"n":244,"o":4.85,"t":"2026-10-13T19:30:00Z","v":19662,"vw":4.83483},{"c":4.77,"h":4.82,"l":4.76,"n":1339,"o":4.82,"t":"2026-10-13T19:45:00Z","v":130883,"vw":4.777083},{"c":4.78,"h":4.78,"l":4.78,"n":10,"o":4.78,"t":"2026-10-13T20:00:00Z","v":59597,"vw":4.78},{"c":4.83,"h":4.86,"l":4.83,"n":2,"o":4.86,"t":"2026-10-13T20:45:00Z","v":315,"vw":4.845714},{"c":4.84,"h":4.86,"l":4.84,"n":3,"o":4.8554,"t":"2026-10-13T22:15:00Z","v":1225,"vw":4.857898},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-13T22:30:00Z","v":5000,"vw":4.84},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-14T08:00:00Z","v":100,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-14T10:00:00Z","v":100,"vw":4.86},{"c":4.989,"h":4.989,"l":4.989,"n":2,"o":4.989,"t":"2026-10-14T12:15:00Z","v":371,"vw":4.989},{"c":4.9412,"h":4.9412,"l":4.9412,"n":1,"o":4.9412,"t":"2026-10-14T12:30:00Z","v":200,"vw":4.9412},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-14T12:45:00Z","v":101,"vw":4.94},{"c":4.75,"h":4.75,"l":4.75,"n":12,"o":4.75,"t":"2026-10-14T13:15:00Z","v":625,"vw":4.75},{"c":4.8,"h":4.8199,"l":4.67,"n":428,"o":4.72,"t":"2026-10-14T13:30:00Z","v":51287,"vw":4.74085},{"c":4.75,"h":4.775,"l":4.725,"n":233,"o":4.775,"t":"2026-10-14T13:45:00Z","v":50789,"vw":4.761957},{"c":4.68,"h":4.78,"l":4.67,"n":287,"o":4.74,"t":"2026-10-14T14:00:00Z","v":37024,"vw":4.740648},{"c":4.655,"h":4.72,"l":4.64,"n":245,"o":4.68,"t":"2026-10-14T14:15:00Z","v":32559,"vw":4.677788},{"c":4.6551,"h":4.67,"l":4.6001,"n":276,"o":4.66,"t":"2026-10-14T14:30:00Z","v":24056,"vw":4.642246},{"c":4.69,"h":4.7099,"l":4.65,"n":416,"o":4.66,"t":"2026-10-14T14:45:00Z","v":65415,"vw":4.67573},{"c":4.65,"h":4.67,"l":4.63,"n":239,"o":4.67,"t":"2026-10-14T15:00:00Z","v":16865,"vw":4.652407},{"c":4.7,"h":4.75,"l":4.64,"n":413,"o":4.65,"t":"2026-10-14T15:15:00Z","v":44636,"vw":4.691007},{"c":4.67,"h":4.72,"l":4.67,"n":239,"o":4.705,"t":"2026-10-14T15:30:00Z","v":21059,"vw":4.69558},{"c":4.63,"h":4.67,"l":4.61,"n":241,"o":4.67,"t":"2026-10-14T15:45:00Z","v":26097,"vw":4.648005},{"c":4.59,"h":4.63,"l":4.58,"n":347,"o":4.625,"t":"2026-10-14T16:00:00Z","v":53027,"vw":4.606941},{"c":4.59,"h":4.6,"l":4.57,"n":196,"o":4.59,"t":"2026-10-14T16:15:00Z","v":24349,"vw":4.587479},{"c":4.58,"h":4.6,"l":4.58,"n":224,"o":4.59,"t":"2026-10-14T16:30:00Z","v":25104,"vw":4.588033},{"c":4.585,"h":4.5899,"l":4.565,"n":176,"o":4.585,"t":"2026-10-14T16:45:00Z","v":10886,"vw":4.576686},{"c":4.57,"h":4.6,"l":4.56,"n":164,"o":4.585,"t":"2026-10-14T17:00:00Z","v":12388,"vw":4.580468},{"c":4.57,"h":4.59,"l":4.56,"n":121,"o":4.57,"t":"2026-10-14T17:15:00Z","v":7551,"vw":4.575392},{"c":4.59,"h":4.595,"l":4.58,"n":123,"o":4.58,"t":"2026-10-14T17:30:00Z","v":9652,"vw":4.590045},{"c":4.595,"h":4.605,"l":4.58,"n":259,"o":4.595,"t":"2026-10-14T17:45:00Z","v":20822,"vw":4.59156},{"c":4.58,"h":4.605,"l":4.58,"n":222,"o":4.595,"t":"2026-10-14T18:00:00Z","v":20106,"vw":4.592358},{"c":4.54,"h":4.585,"l":4.535,"n":512,"o":4.58,"t":"2026-10-14T18:15:00Z","v":41441,"vw":4.556849},{"c":4.49,"h":4.55,"l":4.48,"n":639,"o":4.535,"t":"2026-10-14T18:30:00Z","v":133107,"vw":4.529425},{"c":4.48,"h":4.49,"l":4.4601,"n":484,"o":4.485,"t":"2026-10-14T18:45:00Z","v":52663,"vw":4.476825},{"c":4.46,"h":4.48,"l":4.46,"n":283,"o":4.475,"t":"2026-10-14T19:00:00Z","v":20641,"vw":4.472015},{"c":4.45,"h":4.47,"l":4.4301,"n":485,"o":4.46,"t":"2026-10-14T19:15:00Z","v":76527,"vw":4.450176},{"c":4.455,"h":4.48,"l":4.43,"n":642,"o":4.45,"t":"2026-10-14T19:30:00Z","v":97510,"vw":4.453972},{"c":4.4,"h":4.475,"l":4.37,"n":2757,"o":4.455,"t":"2026-10-14T19:45:00Z","v":308800,"vw":4.420623},{"c":4.41,"h":4.41,"l":4.41,"n":10,"o":4.41,"t":"2026-10-14T20:00:00Z","v":42756,"vw":4.41},{"c":4.3973,"h":4.41,"l":4.32,"n":5,"o":4.32,"t":"2026-10-14T20:15:00Z","v":2600,"vw":4.386769},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-14T21:45:00Z","v":275,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-14T22:00:00Z","v":841,"vw":4.48},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-14T23:00:00Z","v":100,"vw":4.56},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-15T08:00:00Z","v":100,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-15T08:30:00Z","v":200,"vw":4.4},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-15T08:45:00Z","v":160,"vw":4.41},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-15T09:00:00Z","v":700,"vw":4.43},{"c":4.8872,"h":4.8872,"l":4.8872,"n":1,"o":4.8872,"t":"2026-10-15T10:15:00Z","v":1346,"vw":4.8872},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-15T10:30:00Z","v":200,"vw":4.5},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-10-15T12:00:00Z","v":302,"vw":4.41},{"c":4.33,"h":4.33,"l":4.33,"n":19,"o":4.33,"t":"2026-10-15T12:15:00Z","v":728,"vw":4.33},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-15T12:30:00Z","v":100,"vw":4.41},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-10-15T13:15:00Z","v":250,"vw":4.41},{"c":4.405,"h":4.4369,"l":4.35,"n":183,"o":4.4,"t":"2026-10-15T13:30:00Z","v":21847,"vw":4.40137},{"c":4.38,"h":4.424,"l":4.36,"n":343,"o":4.4078,"t":"2026-10-15T13:45:00Z","v":36571,"vw":4.379245},{"c":4.34,"h":4.395,"l":4.33,"n":490,"o":4.39,"t":"2026-10-15T14:00:00Z","v":64245,"vw":4.375755},{"c":4.28,"h":4.35,"l":4.26,"n":243,"o":4.34,"t":"2026-10-15T14:15:00Z","v":22618,"vw":4.297336},{"c":4.3445,"h":4.35,"l":4.255,"n":268,"o":4.27,"t":"2026-10-15T14:30:00Z","v":28222,"vw":4.284345},{"c":4.285,"h":4.35,"l":4.23,"n":349,"o":4.345,"t":"2026-10-15T14:45:00Z","v":33701,"vw":4.278028},{"c":4.35,"h":4.36,"l":4.3,"n":320,"o":4.3,"t":"2026-10-15T15:00:00Z","v":40698,"vw":4.331456},{"c":4.47,"h":4.51,"l":4.35,"n":728,"o":4.35,"t":"2026-10-15T15:15:00Z","v":160885,"vw":4.429835},{"c":4.53,"h":4.62,"l":4.47,"n":462,"o":4.47,"t":"2026-10-15T15:30:00Z","v":49570,"vw":4.559096},{"c":4.52,"h":4.56,"l":4.49,"n":204,"o":4.53,"t":"2026-10-15T15:45:00Z","v":19783,"vw":4.520785},{"c":4.5,"h":4.54,"l":4.5,"n":123,"o":4.52,"t":"2026-10-15T16:00:00Z","v":30556,"vw":4.51591},{"c":4.47,"h":4.5,"l":4.465,"n":137,"o":4.5,"t":"2026-10-15T16:15:00Z","v":11499,"vw":4.472207},{"c":4.505,"h":4.52,"l":4.48,"n":214,"o":4.48,"t":"2026-10-15T16:30:00Z","v":20039,"vw":4.503729},{"c":4.49,"h":4.51,"l":4.48,"n":135,"o":4.505,"t":"2026-10-15T16:45:00Z","v":6941,"vw":4.489536},{"c":4.49,"h":4.495,"l":4.48,"n":160,"o":4.485,"t":"2026-10-15T17:00:00Z","v":14556,"vw":4.490104},{"c":4.49,"h":4.4999,"l":4.48,"n":59,"o":4.49,"t":"2026-10-15T17:15:00Z","v":3117,"vw":4.48806},{"c":4.465,"h":4.49,"l":4.465,"n":158,"o":4.48,"t":"2026-10-15T17:30:00Z","v":21054,"vw":4.479223},{"c":4.465,"h":4.47,"l":4.46,"n":90,"o":4.465,"t":"2026-10-15T17:45:00Z","v":5492,"vw":4.463502},{"c":4.42,"h":4.465,"l":4.42,"n":155,"o":4.465,"t":"2026-10-15T18:00:00Z","v":10034,"vw":4.442695},{"c":4.425,"h":4.43,"l":4.41,"n":195,"o":4.42,"t":"2026-10-15T18:15:00Z","v":19972,"vw":4.417104},{"c":4.445,"h":4.445,"l":4.42,"n":224,"o":4.425,"t":"2026-10-15T18:30:00Z","v":16765,"vw":4.431779},{"c":4.45,"h":4.46,"l":4.445,"n":117,"o":4.445,"t":"2026-10-15T18:45:00Z","v":18406,"vw":4.450007},{"c":4.44,"h":4.46,"l":4.41,"n":238,"o":4.45,"t":"2026-10-15T19:00:00Z","v":21269,"vw":4.440784},{"c":4.445,"h":4.45,"l":4.425,"n":236,"o":4.44,"t":"2026-10-15T19:15:00Z","v":30549,"vw":4.434192},{"c":4.41,"h":4.455,"l":4.41,"n":476,"o":4.445,"t":"2026-10-15T19:30:00Z","v":63437,"vw":4.42632},{"c":4.325,"h":4.41,"l":4.325,"n":1282,"o":4.41,"t":"2026-10-15T19:45:00Z","v":166099,"vw":4.346666},{"c":4.33,"h":4.33,"l":4.33,"n":8,"o":4.33,"t":"2026-10-15T20:00:00Z","v":135923,"vw":4.33},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-15T20:15:00Z","v":500,"vw":4.25},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-10-16T13:00:00Z","v":180,"vw":4.48},{"c":4.301,"h":4.37,"l":4.2201,"n":536,"o":4.35,"t":"2026-10-16T13:30:00Z","v":70957,"vw":4.301088},{"c":4.29,"h":4.3099,"l":4.24,"n":145,"o":4.27,"t":"2026-10-16T13:45:00Z","v":20883,"vw":4.275006},{"c":4.43,"h":4.43,"l":4.29,"n":241,"o":4.29,"t":"2026-10-16T14:00:00Z","v":21622,"vw":4.357703},{"c":4.46,"h":4.46,"l":4.42,"n":216,"o":4.445,"t":"2026-10-16T14:15:00Z","v":16526,"vw":4.442331},{"c":4.56,"h":4.59,"l":4.455,"n":390,"o":4.46,"t":"2026-10-16T14:30:00Z","v":36324,"vw":4.516849},{"c":4.54,"h":4.58,"l":4.515,"n":157,"o":4.57,"t":"2026-10-16T14:45:00Z","v":9941,"vw":4.539004},{"c":4.495,"h":4.5499,"l":4.495,"n":222,"o":4.5499,"t":"2026-10-16T15:00:00Z","v":17760,"vw":4.529687},{"c":4.41,"h":4.5074,"l":4.41,"n":368,"o":4.5074,"t":"2026-10-16T15:15:00Z","v":32090,"vw":4.451109},{"c":4.41,"h":4.44,"l":4.38,"n":269,"o":4.41,"t":"2026-10-16T15:30:00Z","v":19902,"vw":4.409756},{"c":4.36,"h":4.4135,"l":4.34,"n":183,"o":4.4135,"t":"2026-10-16T15:45:00Z","v":17817,"vw":4.373079},{"c":4.47,"h":4.51,"l":4.35,"n":443,"o":4.36,"t":"2026-10-16T16:00:00Z","v":111301,"vw":4.438137},{"c":4.49,"h":4.54,"l":4.47,"n":453,"o":4.49,"t":"2026-10-16T16:15:00Z","v":42709,"vw":4.503254},{"c":4.505,"h":4.52,"l":4.46,"n":183,"o":4.49,"t":"2026-10-16T16:30:00Z","v":14660,"vw":4.490212},{"c":4.54,"h":4.56,"l":4.48,"n":557,"o":4.505,"t":"2026-10-16T16:45:00Z","v":70277,"vw":4.516835},{"c":4.565,"h":4.5999,"l":4.54,"n":254,"o":4.545,"t":"2026-10-16T17:00:00Z","v":20138,"vw":4.573593},{"c":4.58,"h":4.58,"l":4.545,"n":268,"o":4.57,"t":"2026-10-16T17:15:00Z","v":16945,"vw":4.564546},{"c":4.595,"h":4.63,"l":4.56,"n":598,"o":4.57,"t":"2026-10-16T17:30:00Z","v":57645,"vw":4.596786},{"c":4.58,"h":4.595,"l":4.54,"n":202,"o":4.595,"t":"2026-10-16T17:45:00Z","v":14202,"vw":4.573414},{"c":4.65,"h":4.675,"l":4.57,"n":422,"o":4.57,"t":"2026-10-16T18:00:00Z","v":69258,"vw":4.621055},{"c":4.69,"h":4.69,"l":4.64,"n":421,"o":4.665,"t":"2026-10-16T18:15:00Z","v":26963,"vw":4.664466},{"c":4.66,"h":4.72,"l":4.66,"n":436,"o":4.685,"t":"2026-10-16T18:30:00Z","v":42483,"vw":4.693511},{"c":4.61,"h":4.68,"l":4.61,"n":386,"o":4.67,"t":"2026-10-16T18:45:00Z","v":25570,"vw":4.637409},{"c":4.665,"h":4.7,"l":4.61,"n":489,"o":4.615,"t":"2026-10-16T19:00:00Z","v":41961,"vw":4.657038},{"c":4.605,"h":4.67,"l":4.59,"n":377,"o":4.66,"t":"2026-10-16T19:15:00Z","v":28319,"vw":4.620441},{"c":4.585,"h":4.61,"l":4.58,"n":459,"o":4.605,"t":"2026-10-16T19:30:00Z","v":35088,"vw":4.592725},{"c":4.51,"h":4.585,"l":4.5,"n":1301,"o":4.58,"t":"2026-10-16T19:45:00Z","v":111242,"vw":4.533311},{"c":4.52,"h":4.52,"l":4.52,"n":8,"o":4.52,"t":"2026-10-16T20:00:00Z","v":67862,"vw":4.52},{"c":4.5837,"h":4.5837,"l":4.5837,"n":1,"o":4.5837,"t":"2026-10-16T20:15:00Z","v":440,"vw":4.5837},{"c":4.5606,"h":4.5606,"l":4.5606,"n":1,"o":4.5606,"t":"2026-10-19T13:00:00Z","v":300,"vw":4.5606},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-19T13:15:00Z","v":213,"vw":4.56},{"c":4.48,"h":4.67,"l":4.48,"n":242,"o":4.57,"t":"2026-10-19T13:30:00Z","v":32033,"vw":4.574107},{"c":4.439,"h":4.486,"l":4.4,"n":208,"o":4.47,"t":"2026-10-19T13:45:00Z","v":23174,"vw":4.4434},{"c":4.4401,"h":4.48,"l":4.41,"n":121,"o":4.435,"t":"2026-10-19T14:00:00Z","v":11297,"vw":4.440113},{"c":4.46,"h":4.5,"l":4.45,"n":248,"o":4.455,"t":"2026-10-19T14:15:00Z","v":19805,"vw":4.473516},{"c":4.38,"h":4.46,"l":4.38,"n":169,"o":4.46,"t":"2026-10-19T14:30:00Z","v":11852,"vw":4.411606},{"c":4.47,"h":4.47,"l":4.39,"n":292,"o":4.39,"t":"2026-10-19T14:45:00Z","v":22191,"vw":4.421937},{"c":4.46,"h":4.51,"l":4.43,"n":388,"o":4.485,"t":"2026-10-19T15:00:00Z","v":46567,"vw":4.474079},{"c":4.44,"h":4.47,"l":4.435,"n":268,"o":4.46,"t":"2026-10-19T15:15:00Z","v":22001,"vw":4.458388},{"c":4.42,"h":4.4636,"l":4.42,"n":223,"o":4.45,"t":"2026-10-19T15:30:00Z","v":22164,"vw":4.433599},{"c":4.43,"h":4.44,"l":4.42,"n":141,"o":4.43,"t":"2026-10-19T15:45:00Z","v":10243,"vw":4.432051},{"c":4.44,"h":4.44,"l":4.4,"n":271,"o":4.42,"t":"2026-10-19T16:00:00Z","v":16206,"vw":4.417755},{"c":4.445,"h":4.445,"l":4.42,"n":96,"o":4.43,"t":"2026-10-19T16:15:00Z","v":5226,"vw":4.433547},{"c":4.45,"h":4.47,"l":4.435,"n":231,"o":4.445,"t":"2026-10-19T16:30:00Z","v":20171,"vw":4.45208},{"c":4.465,"h":4.47,"l":4.44,"n":226,"o":4.45,"t":"2026-10-19T16:45:00Z","v":17650,"vw":4.452556},{"c":4.4625,"h":4.475,"l":4.46,"n":104,"o":4.465,"t":"2026-10-19T17:00:00Z","v":6848,"vw":4.469482},{"c":4.4301,"h":4.475,"l":4.4301,"n":223,"o":4.47,"t":"2026-10-19T17:15:00Z","v":22403,"vw":4.461585},{"c":4.43,"h":4.44,"l":4.42,"n":268,"o":4.44,"t":"2026-10-19T17:30:00Z","v":19861,"vw":4.432844},{"c":4.42,"h":4.42,"l":4.4,"n":302,"o":4.42,"t":"2026-10-19T17:45:00Z","v":12722,"vw":4.413614},{"c":4.405,"h":4.41,"l":4.4,"n":65,"o":4.41,"t":"2026-10-19T18:00:00Z","v":4075,"vw":4.406491},{"c":4.38,"h":4.4,"l":4.38,"n":288,"o":4.4,"t":"2026-10-19T18:15:00Z","v":17087,"vw":4.396772},{"c":4.4,"h":4.4176,"l":4.39,"n":233,"o":4.39,"t":"2026-10-19T18:30:00Z","v":15886,"vw":4.398833},{"c":4.42,"h":4.42,"l":4.4,"n":186,"o":4.41,"t":"2026-10-19T18:45:00Z","v":12783,"vw":4.409555},{"c":4.43,"h":4.44,"l":4.41,"n":219,"o":4.42,"t":"2026-10-19T19:00:00Z","v":17014,"vw":4.42349},{"c":4.44,"h":4.45,"l":4.42,"n":763,"o":4.425,"t":"2026-10-19T19:15:00Z","v":85781,"vw":4.431542},{"c":4.495,"h":4.5,"l":4.45,"n":417,"o":4.45,"t":"2026-10-19T19:30:00Z","v":40368,"vw":4.468818},{"c":4.465,"h":4.53,"l":4.44,"n":1221,"o":4.495,"t":"2026-10-19T19:45:00Z","v":119468,"vw":4.475901},{"c":4.46,"h":4.46,"l":4.46,"n":8,"o":4.46,"t":"2026-10-19T20:00:00Z","v":69530,"vw":4.46},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-19T21:15:00Z","v":100,"vw":4.5},{"c":4.51,"h":4.54,"l":4.51,"n":3,"o":4.54,"t":"2026-10-19T23:30:00Z","v":880,"vw":4.535057},{"c":4.48,"h":4.51,"l":4.4118,"n":58,"o":4.48,"t":"2026-10-20T13:30:00Z","v":7723,"vw":4.468171},{"c":4.61,"h":4.61,"l":4.5,"n":39,"o":4.5,"t":"2026-10-20T13:45:00Z","v":1814,"vw":4.549554},{"c":4.6,"h":4.63,"l":4.582,"n":82,"o":4.59,"t":"2026-10-20T14:00:00Z","v":20859,"vw":4.600193},{"c":4.62,"h":4.66,"l":4.59,"n":264,"o":4.6099,"t":"2026-10-20T14:15:00Z","v":24042,"vw":4.63089},{"c":4.655,"h":4.655,"l":4.5918,"n":81,"o":4.62,"t":"2026-10-20T14:30:00Z","v":7761,"vw":4.633059},{"c":4.655,"h":4.66,"l":4.63,"n":241,"o":4.65,"t":"2026-10-20T14:45:00Z","v":25987,"vw":4.652719},{"c":4.61,"h":4.68,"l":4.61,"n":195,"o":4.655,"t":"2026-10-20T15:00:00Z","v":15048,"vw":4.659439},{"c":4.6,"h":4.625,"l":4.6,"n":268,"o":4.605,"t":"2026-10-20T15:15:00Z","v":17569,"vw":4.609251},{"c":4.6298,"h":4.6298,"l":4.6,"n":97,"o":4.6,"t":"2026-10-20T15:30:00Z","v":7084,"vw":4.614214},{"c":4.61,"h":4.61,"l":4.595,"n":87,"o":4.61,"t":"2026-10-20T15:45:00Z","v":5942,"vw":4.60341},{"c":4.575,"h":4.6,"l":4.575,"n":157,"o":4.6,"t":"2026-10-20T16:00:00Z","v":18569,"vw":4.584127},{"c":4.62,"h":4.62,"l":4.575,"n":134,"o":4.575,"t":"2026-10-20T16:15:00Z","v":7472,"vw":4.600443},{"c":4.62,"h":4.64,"l":4.62,"n":104,"o":4.63,"t":"2026-10-20T16:30:00Z","v":10922,"vw":4.63037},{"c":4.6,"h":4.62,"l":4.59,"n":95,"o":4.62,"t":"2026-10-20T16:45:00Z","v":12888,"vw":4.594575},{"c":4.61,"h":4.61,"l":4.59,"n":33,"o":4.605,"t":"2026-10-20T17:00:00Z","v":1123,"vw":4.602857},{"c":4.64,"h":4.64,"l":4.61,"n":102,"o":4.61,"t":"2026-10-20T17:15:00Z","v":8081,"vw":4.617404},{"c":4.62,"h":4.6499,"l":4.62,"n":105,"o":4.635,"t":"2026-10-20T17:30:00Z","v":8560,"vw":4.636813},{"c":4.645,"h":4.66,"l":4.61,"n":84,"o":4.61,"t":"2026-10-20T17:45:00Z","v":5769,"vw":4.620951},{"c":4.61,"h":4.645,"l":4.61,"n":110,"o":4.645,"t":"2026-10-20T18:00:00Z","v":8606,"vw":4.628837},{"c":4.59,"h":4.61,"l":4.585,"n":116,"o":4.61,"t":"2026-10-20T18:15:00Z","v":10378,"vw":4.593823},{"c":4.605,"h":4.61,"l":4.585,"n":161,"o":4.59,"t":"2026-10-20T18:30:00Z","v":21246,"vw":4.592533},{"c":4.6,"h":4.63,"l":4.6,"n":127,"o":4.61,"t":"2026-10-20T18:45:00Z","v":11177,"vw":4.612309},{"c":4.52,"h":4.61,"l":4.51,"n":451,"o":4.6,"t":"2026-10-20T19:00:00Z","v":61840,"vw":4.564774},{"c":4.485,"h":4.5299,"l":4.48,"n":117,"o":4.5299,"t":"2026-10-20T19:15:00Z","v":9604,"vw":4.499069},{"c":4.49,"h":4.51,"l":4.4725,"n":291,"o":4.485,"t":"2026-10-20T19:30:00Z","v":30229,"vw":4.495684},{"c":4.415,"h":4.4801,"l":4.405,"n":737,"o":4.4801,"t":"2026-10-20T19:45:00Z","v":65440,"vw":4.431634},{"c":4.42,"h":4.42,"l":4.42,"n":7,"o":4.42,"t":"2026-10-20T20:00:00Z","v":39339,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-20T21:00:00Z","v":2520,"vw":4.42},{"c":4.45,"h":4.45,"l":4.45,"n":16,"o":4.45,"t":"2026-10-21T09:45:00Z","v":1125,"vw":4.45},{"c":4.4,"h":4.41,"l":4.4,"n":3,"o":4.41,"t":"2026-10-21T11:45:00Z","v":1253,"vw":4.402394},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-21T12:30:00Z","v":100,"vw":4.53},{"c":4.5,"h":4.54,"l":4.45,"n":199,"o":4.45,"t":"2026-10-21T13:30:00Z","v":38703,"vw":4.520416},{"c":4.4918,"h":4.565,"l":4.48,"n":133,"o":4.52,"t":"2026-10-21T13:45:00Z","v":7979,"vw":4.518844},{"c":4.46,"h":4.505,"l":4.45,"n":234,"o":4.5,"t":"2026-10-21T14:00:00Z","v":30622,"vw":4.460359},{"c":4.4855,"h":4.49,"l":4.44,"n":185,"o":4.45,"t":"2026-10-21T14:15:00Z","v":13672,"vw":4.463749},{"c":4.46,"h":4.505,"l":4.45,"n":157,"o":4.48,"t":"2026-10-21T14:30:00Z","v":24490,"vw":4.485732},{"c":4.445,"h":4.47,"l":4.44,"n":138,"o":4.46,"t":"2026-10-21T14:45:00Z","v":10252,"vw":4.456778},{"c":4.43,"h":4.45,"l":4.42,"n":132,"o":4.449,"t":"2026-10-21T15:00:00Z","v":23786,"vw":4.4293},{"c":4.395,"h":4.43,"l":4.39,"n":205,"o":4.43,"t":"2026-10-21T15:15:00Z","v":24062,"vw":4.407062},{"c":4.365,"h":4.395,"l":4.36,"n":95,"o":4.395,"t":"2026-10-21T15:30:00Z","v":7454,"vw":4.374827},{"c":4.36,"h":4.43,"l":4.36,"n":274,"o":4.365,"t":"2026-10-21T15:45:00Z","v":99481,"vw":4.406297},{"c":4.39,"h":4.395,"l":4.36,"n":131,"o":4.36,"t":"2026-10-21T16:00:00Z","v":10073,"vw":4.381286},{"c":4.386,"h":4.386,"l":4.38,"n":67,"o":4.385,"t":"2026-10-21T16:15:00Z","v":3953,"vw":4.381346},{"c":4.3992,"h":4.41,"l":4.38,"n":147,"o":4.385,"t":"2026-10-21T16:30:00Z","v":10497,"vw":4.393771},{"c":4.4,"h":4.4,"l":4.385,"n":93,"o":4.4,"t":"2026-10-21T16:45:00Z","v":7979,"vw":4.392057},{"c":4.415,"h":4.425,"l":4.395,"n":117,"o":4.395,"t":"2026-10-21T17:00:00Z","v":10310,"vw":4.409733},{"c":4.405,"h":4.425,"l":4.405,"n":82,"o":4.415,"t":"2026-10-21T17:15:00Z","v":6466,"vw":4.413291},{"c":4.43,"h":4.43,"l":4.39,"n":69,"o":4.405,"t":"2026-10-21T17:30:00Z","v":5665,"vw":4.408474},{"c":4.415,"h":4.43,"l":4.41,"n":73,"o":4.425,"t":"2026-10-21T17:45:00Z","v":6191,"vw":4.419463},{"c":4.415,"h":4.415,"l":4.41,"n":66,"o":4.415,"t":"2026-10-21T18:00:00Z","v":5578,"vw":4.412859},{"c":4.435,"h":4.45,"l":4.4148,"n":179,"o":4.415,"t":"2026-10-21T18:15:00Z","v":15020,"vw":4.42963},{"c":4.435,"h":4.435,"l":4.42,"n":78,"o":4.43,"t":"2026-10-21T18:30:00Z","v":8567,"vw":4.42783},{"c":4.405,"h":4.4399,"l":4.405,"n":262,"o":4.435,"t":"2026-10-21T18:45:00Z","v":24508,"vw":4.427492},{"c":4.37,"h":4.425,"l":4.37,"n":235,"o":4.405,"t":"2026-10-21T19:00:00Z","v":28056,"vw":4.399887},{"c":4.39,"h":4.4,"l":4.38,"n":170,"o":4.38,"t":"2026-10-21T19:15:00Z","v":13858,"vw":4.38937},{"c":4.3279,"h":4.4,"l":4.32,"n":249,"o":4.39,"t":"2026-10-21T19:30:00Z","v":24858,"vw":4.361898},{"c":4.29,"h":4.345,"l":4.28,"n":921,"o":4.32,"t":"2026-10-21T19:45:00Z","v":105702,"vw":4.299597},{"c":4.285,"h":4.285,"l":4.285,"n":5,"o":4.285,"t":"2026-10-21T20:00:00Z","v":43922,"vw":4.285},{"c":4.259,"h":4.259,"l":4.259,"n":1,"o":4.259,"t":"2026-10-21T21:30:00Z","v":500,"vw":4.259},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-22T08:00:00Z","v":400,"vw":4.37},{"c":4.44,"h":4.51,"l":4.21,"n":913,"o":4.32,"t":"2026-10-22T13:30:00Z","v":126472,"vw":4.289316},{"c":4.47,"h":4.51,"l":4.43,"n":155,"o":4.455,"t":"2026-10-22T13:45:00Z","v":17180,"vw":4.471105},{"c":4.39,"h":4.52,"l":4.39,"n":244,"o":4.47,"t":"2026-10-22T14:00:00Z","v":23596,"vw":4.450381},{"c":4.29,"h":4.38,"l":4.29,"n":554,"o":4.38,"t":"2026-10-22T14:15:00Z","v":160952,"vw":4.315447},{"c":4.35,"h":4.355,"l":4.285,"n":136,"o":4.31,"t":"2026-10-22T14:30:00Z","v":14603,"vw":4.314811},{"c":4.27,"h":4.35,"l":4.255,"n":369,"o":4.35,"t":"2026-10-22T14:45:00Z","v":71270,"vw":4.291281},{"c":4.19,"h":4.26,"l":4.12,"n":612,"o":4.26,"t":"2026-10-22T15:00:00Z","v":165481,"vw":4.179684},{"c":4.19,"h":4.21,"l":4.165,"n":246,"o":4.19,"t":"2026-10-22T15:15:00Z","v":24241,"vw":4.18563},{"c":4.18,"h":4.2,"l":4.17,"n":148,"o":4.2,"t":"2026-10-22T15:30:00Z","v":6277,"vw":4.177482},{"c":4.175,"h":4.195,"l":4.17,"n":144,"o":4.17,"t":"2026-10-22T15:45:00Z","v":13737,"vw":4.173729},{"c":4.185,"h":4.19,"l":4.17,"n":97,"o":4.17,"t":"2026-10-22T16:00:00Z","v":6386,"vw":4.178184},{"c":4.21,"h":4.21,"l":4.19,"n":155,"o":4.19,"t":"2026-10-22T16:15:00Z","v":6233,"vw":4.199365},{"c":4.14,"h":4.2,"l":4.14,"n":241,"o":4.2,"t":"2026-10-22T16:30:00Z","v":11085,"vw":4.180465},{"c":4.15,"h":4.1599,"l":4.125,"n":182,"o":4.1306,"t":"2026-10-22T16:45:00Z","v":16503,"vw":4.143169},{"c":4.12,"h":4.15,"l":4.11,"n":152,"o":4.15,"t":"2026-10-22T17:00:00Z","v":9586,"vw":4.123151},{"c":4.0971,"h":4.135,"l":4.07,"n":309,"o":4.13,"t":"2026-10-22T17:15:00Z","v":40380,"vw":4.088075},{"c":4.0914,"h":4.11,"l":4.0837,"n":134,"o":4.0989,"t":"2026-10-22T17:30:00Z","v":12354,"vw":4.096937},{"c":4.055,"h":4.09,"l":4.055,"n":118,"o":4.09,"t":"2026-10-22T17:45:00Z","v":10742,"vw":4.072038},{"c":4.07,"h":4.07,"l":4.0323,"n":211,"o":4.0323,"t":"2026-10-22T18:00:00Z","v":30848,"vw":4.052453},{"c":4.125,"h":4.139,"l":4.07,"n":310,"o":4.08,"t":"2026-10-22T18:15:00Z","v":37355,"vw":4.114884},{"c":4.125,"h":4.14,"l":4.11,"n":72,"o":4.12,"t":"2026-10-22T18:30:00Z","v":5535,"vw":4.124013},{"c":4.1255,"h":4.135,"l":4.12,"n":107,"o":4.1286,"t":"2026-10-22T18:45:00Z","v":7997,"vw":4.127805},{"c":4.15,"h":4.15,"l":4.105,"n":212,"o":4.12,"t":"2026-10-22T19:00:00Z","v":21661,"vw":4.119681},{"c":4.13,"h":4.15,"l":4.125,"n":325,"o":4.145,"t":"2026-10-22T19:15:00Z","v":18761,"vw":4.135031},{"c":4.09,"h":4.12,"l":4.08,"n":266,"o":4.12,"t":"2026-10-22T19:30:00Z","v":28595,"vw":4.088221},{"c":4.135,"h":4.15,"l":4.085,"n":615,"o":4.095,"t":"2026-10-22T19:45:00Z","v":41353,"vw":4.12364},{"c":4.13,"h":4.13,"l":4.13,"n":9,"o":4.13,"t":"2026-10-22T20:00:00Z","v":40551,"vw":4.13},{"c":4.2425,"h":4.25,"l":4.17,"n":11,"o":4.2,"t":"2026-10-22T21:00:00Z","v":739,"vw":4.226271},{"c":4.0334,"h":4.0334,"l":4.01,"n":3,"o":4.01,"t":"2026-10-22T21:15:00Z","v":1917,"vw":4.012027}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.8218821935366536,"strike":12.400535483924301,"iv":4.524405326981133,"gamma":0.0753570898310679,"theta":-0.03431387356211995,"vega":0.004330876042961798,"rho":0.0006181663378819154,"breakevenPct":227.82311889376095},{"delta":0.45,"premium":1.0298434193342674,"strike":11.455257184844239,"iv":4.793233817559498,"gamma":0.0706329062956698,"theta":-0.034730800119813346,"vega":0.004191393039842498,"rho":0.0006134100975129966,"breakevenPct":209.54283245347614},{"delta":0.5,"premium":1.237804645131881,"strike":10.509978885764177,"iv":5.062062308137865,"gamma":0.06590872276027172,"theta":-0.03514772667750675,"vega":0.004051910036723198,"rho":0.0006086538571440778,"breakevenPct":191.2625460131913},{"delta":0.55,"premium":1.445765870929495,"strike":9.564700586684115,"iv":5.33089079871623,"gamma":0.06118453922487362,"theta":-0.035564653235200146,"vega":0.003912427033603897,"rho":0.000603897616775159,"breakevenPct":172.98225957290643},{"delta":0.6,"premium":1.6537270967271085,"strike":8.619422287604053,"iv":5.599719289294596,"gamma":0.056460355689475536,"theta":-0.03598157979289355,"vega":0.003772944030484597,"rho":0.0005991413764062401,"breakevenPct":154.70197313262162},{"delta":0.65,"premium":1.8616883225247223,"strike":7.67414398852399,"iv":5.868547779872962,"gamma":0.05173617215407744,"theta":-0.036398506350586946,"vega":0.0036334610273652964,"rho":0.0005943851360373213,"breakevenPct":136.42168669233678},{"delta":0.7,"premium":2.069649548322336,"strike":6.7288656894439285,"iv":6.137376270451328,"gamma":0.04701198861867936,"theta":-0.03681543290828035,"vega":0.003493978024245996,"rho":0.0005896288956684024,"breakevenPct":118.14140025205197},{"delta":0.75,"premium":2.2776107741199496,"strike":5.7835873903638655,"iv":6.406204761029694,"gamma":0.04228780508328127,"theta":-0.03723235946597375,"vega":0.0033544950211266958,"rho":0.0005848726552994836,"breakevenPct":99.86111381176713}],"put":[{"delta":0.45,"premium":2.0576179050157304,"strike":5.097657466128356,"iv":2.9665546241615455,"gamma":0.11351144998199023,"theta":-0.022261702149312407,"vega":0.004315402468515036,"rho":-0.003046819360001305,"breakevenPct":24.628364131684787},{"delta":0.5,"premium":2.2031062732367364,"strike":5.344247920740231,"iv":2.794247677532897,"gamma":0.11058545704121683,"theta":-0.02020735493834899,"vega":0.004015629973020341,"rho":-0.0033193880028917016,"breakevenPct":22.12174226450403},{"delta":0.55,"premium":2.3485946414577428,"strike":5.5908383753521065,"iv":2.6219407309042477,"gamma":0.10765946410044344,"theta":-0.018153007727385567,"vega":0.0037158574775256453,"rho":-0.0035919566457820987,"breakevenPct":19.615120397323267},{"delta":0.6,"premium":2.4940830096787487,"strike":5.837428829963981,"iv":2.4496337842755995,"gamma":0.10473347115967006,"theta":-0.01609866051642215,"vega":0.0034160849820309507,"rho":-0.0038645252886724954,"breakevenPct":17.108498530142512},{"delta":0.65,"premium":2.639571377899755,"strike":6.084019284575856,"iv":2.2773268376469504,"gamma":0.10180747821889667,"theta":-0.014044313305458729,"vega":0.0031163124865362553,"rho":-0.0041370939315628925,"breakevenPct":14.60187666296175},{"delta":0.7,"premium":2.785059746120761,"strike":6.3306097391877305,"iv":2.105019891018302,"gamma":0.0988814852781233,"theta":-0.011989966094495312,"vega":0.0028165399910415603,"rho":-0.004409662574453289,"breakevenPct":12.095254795780995},{"delta":0.75,"premium":2.930548114341767,"strike":6.577200193799605,"iv":1.932712944389653,"gamma":0.0959554923373499,"theta":-0.00993561888353189,"vega":0.002516767495546865,"rho":-0.004682231217343686,"breakevenPct":9.588632928600237},{"delta":0.8,"premium":3.076036482562773,"strike":6.82379064841148,"iv":1.760405997761004,"gamma":0.09302949939657651,"theta":-0.00788127167256847,"vega":0.0022169950000521695,"rho":-0.004954799860234083,"breakevenPct":7.082011061419475},{"delta":0.85,"premium":3.2215248507837795,"strike":7.0703811030233545,"iv":1.5880990511323554,"gamma":0.09010350645580313,"theta":-0.0058269244616050535,"vega":0.0019172225045574745,"rho":-0.005227368503124479,"breakevenPct":4.575389194238721},{"delta":0.9,"premium":3.367013219004786,"strike":7.316971557635229,"iv":1.4157921045037065,"gamma":0.08717751351502974,"theta":-0.0037725772506416316,"vega":0.001617450009062779,"rho":-0.005499937146014875,"breakevenPct":2.0687673270579587}]},"raw":{"call":[{"delta":0.4,"premium":0.8218821935366536,"strike":12.400535483924301,"iv":4.524405326981133,"gamma":0.0753570898310679,"theta":-0.03431387356211995,"vega":0.004330876042961798,"rho":0.0006181663378819154,"breakevenPct":227.82311889376095},{"delta":0.45,"premium":1.0298434193342674,"strike":11.455257184844239,"iv":4.793233817559498,"gamma":0.0706329062956698,"theta":-0.034730800119813346,"vega":0.004191393039842498,"rho":0.0006134100975129966,"breakevenPct":209.54283245347614},{"delta":0.5,"premium":1.237804645131881,"strike":10.509978885764177,"iv":5.062062308137865,"gamma":0.06590872276027172,"theta":-0.03514772667750675,"vega":0.004051910036723198,"rho":0.0006086538571440778,"breakevenPct":191.2625460131913},{"delta":0.55,"premium":1.445765870929495,"strike":9.564700586684115,"iv":5.33089079871623,"gamma":0.06118453922487362,"theta":-0.035564653235200146,"vega":0.003912427033603897,"rho":0.000603897616775159,"breakevenPct":172.98225957290643},{"delta":0.6,"premium":1.6537270967271085,"strike":8.619422287604053,"iv":5.599719289294596,"gamma":0.056460355689475536,"theta":-0.03598157979289355,"vega":0.003772944030484597,"rho":0.0005991413764062401,"breakevenPct":154.70197313262162},{"delta":0.65,"premium":1.8616883225247223,"strike":7.67414398852399,"iv":5.868547779872962,"gamma":0.05173617215407744,"theta":-0.036398506350586946,"vega":0.0036334610273652964,"rho":0.0005943851360373213,"breakevenPct":136.42168669233678},{"delta":0.7,"premium":2.069649548322336,"strike":6.7288656894439285,"iv":6.137376270451328,"gamma":0.04701198861867936,"theta":-0.03681543290828035,"vega":0.003493978024245996,"rho":0.0005896288956684024,"breakevenPct":118.14140025205197},{"delta":0.75,"premium":2.2776107741199496,"strike":5.7835873903638655,"iv":6.406204761029694,"gamma":0.04228780508328127,"theta":-0.03723235946597375,"vega":0.0033544950211266958,"rho":0.0005848726552994836,"breakevenPct":99.86111381176713}],"put":[{"delta":0.45,"premium":2.0576179050157304,"strike":5.097657466128356,"iv":2.9665546241615455,"gamma":0.11351144998199023,"theta":-0.022261702149312407,"vega":0.004315402468515036,"rho":-0.003046819360001305,"breakevenPct":24.628364131684787},{"delta":0.5,"premium":2.2031062732367364,"strike":5.344247920740231,"iv":2.794247677532897,"gamma":0.11058545704121683,"theta":-0.02020735493834899,"vega":0.004015629973020341,"rho":-0.0033193880028917016,"breakevenPct":22.12174226450403},{"delta":0.55,"premium":2.3485946414577428,"strike":5.5908383753521065,"iv":2.6219407309042477,"gamma":0.10765946410044344,"theta":-0.018153007727385567,"vega":0.0037158574775256453,"rho":-0.0035919566457820987,"breakevenPct":19.615120397323267},{"delta":0.6,"premium":2.4940830096787487,"strike":5.837428829963981,"iv":2.4496337842755995,"gamma":0.10473347115967006,"theta":-0.01609866051642215,"vega":0.0034160849820309507,"rho":-0.0038645252886724954,"breakevenPct":17.108498530142512},{"delta":0.65,"premium":2.639571377899755,"strike":6.084019284575856,"iv":2.2773268376469504,"gamma":0.10180747821889667,"theta":-0.014044313305458729,"vega":0.0031163124865362553,"rho":-0.0041370939315628925,"breakevenPct":14.60187666296175},{"delta":0.7,"premium":2.785059746120761,"strike":6.3306097391877305,"iv":2.105019891018302,"gamma":0.0988814852781233,"theta":-0.011989966094495312,"vega":0.0028165399910415603,"rho":-0.004409662574453289,"breakevenPct":12.095254795780995},{"delta":0.75,"premium":2.930548114341767,"strike":6.577200193799605,"iv":1.932712944389653,"gamma":0.0959554923373499,"theta":-0.00993561888353189,"vega":0.002516767495546865,"rho":-0.004682231217343686,"breakevenPct":9.588632928600237},{"delta":0.8,"premium":3.076036482562773,"strike":6.82379064841148,"iv":1.760405997761004,"gamma":0.09302949939657651,"theta":-0.00788127167256847,"vega":0.0022169950000521695,"rho":-0.004954799860234083,"breakevenPct":7.082011061419475},{"delta":0.85,"premium":3.2215248507837795,"strike":7.0703811030233545,"iv":1.5880990511323554,"gamma":0.09010350645580313,"theta":-0.0058269244616050535,"vega":0.0019172225045574745,"rho":-0.005227368503124479,"breakevenPct":4.575389194238721},{"delta":0.9,"premium":3.367013219004786,"strike":7.316971557635229,"iv":1.4157921045037065,"gamma":0.08717751351502974,"theta":-0.0037725772506416316,"vega":0.001617450009062779,"rho":-0.005499937146014875,"breakevenPct":2.0687673270579587}]}},"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"}}