{"symbol":"CTKB","url":"https://intraalpha.com/companies/CTKB","capturedAt":"2026-10-22T14:14:41.439Z","state":"ready","quote":{"symbol":"CTKB","last_price":5.505,"prev_close":5.5,"regular_close":5.5116,"change":0.005,"change_pct":0.0909,"regular_change":0.0116,"regular_change_pct":0.2109,"extended_change":-0.0066,"extended_change_pct":-0.1197,"bid":5.5,"ask":5.51,"bid_size":500,"ask_size":700,"volume":76896,"vwap":5.577525,"open":5.53,"high":5.66,"low":5.505,"close":5.5116,"trade_count":896,"last_trade_at":"2026-10-22T14:14:29.422747571Z","last_quote_at":"2026-10-22T14:14:37.461576472Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:14:21.968030757-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CTKB","fetched_at":"2026-10-22T14:14:40.812093+00:00","name":"Cytek Biosciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Cytek Biosciences Inc (CTKB) is a pioneering force in multi-parameter flow cytometry, delivering innovative cell analysis solutions that advance research in immunology, cancer diagnostics, and drug development. The company leverages its proprietary technologies to meet the growing demand for precision in cellular analytics, positioning itself as a key player in the biotechnology sector. With a robust product portfolio and a commitment to exceptional customer support, Cytek is well-equipped to drive transformative discoveries, ultimately enhancing healthcare outcomes and addressing critical challenges in the life sciences.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":714908000,"ebitda":-39761000,"pe_ratio":null,"peg_ratio":null,"book_value":2.477,"dividend_per_share":null,"dividend_yield":null,"eps":-0.62,"revenue_ttm":206709000,"gross_profit_ttm":107230000,"profit_margin":-0.39,"operating_margin_ttm":-0.295,"return_on_assets_ttm":-0.0631,"return_on_equity_ttm":-0.23,"quarterly_earnings_growth":0.735,"quarterly_revenue_growth":0.056,"analyst_target_price":5.56,"analyst_number":1,"beta":1.16,"fifty_two_week_high":6.21,"fifty_two_week_low":3.31,"fifty_day_ma":5.11,"two_hundred_day_ma":4.64,"shares_outstanding":129983000,"forward_pe":370.37,"price_to_sales":3.458,"price_to_book":2.293,"ev_to_revenue":2.432,"ev_to_ebitda":222.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:14:40.812093+00:00"},"optionObservedAt":"2026-10-22T14:02:08.931Z","bars":[{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-15T10:45:00Z","v":1000,"vw":5.25},{"c":5.376,"h":5.376,"l":5.29,"n":56,"o":5.36,"t":"2026-10-15T13:30:00Z","v":10607,"vw":5.359928},{"c":5.33,"h":5.4,"l":5.3,"n":171,"o":5.39,"t":"2026-10-15T13:35:00Z","v":15912,"vw":5.338616},{"c":5.36,"h":5.36,"l":5.31,"n":71,"o":5.31,"t":"2026-10-15T13:40:00Z","v":7676,"vw":5.32561},{"c":5.34,"h":5.37,"l":5.3301,"n":58,"o":5.35,"t":"2026-10-15T13:45:00Z","v":3954,"vw":5.346943},{"c":5.34,"h":5.345,"l":5.33,"n":40,"o":5.34,"t":"2026-10-15T13:50:00Z","v":4411,"vw":5.335444},{"c":5.37,"h":5.37,"l":5.32,"n":149,"o":5.34,"t":"2026-10-15T13:55:00Z","v":10352,"vw":5.340507},{"c":5.416,"h":5.416,"l":5.36,"n":191,"o":5.37,"t":"2026-10-15T14:00:00Z","v":14593,"vw":5.381149},{"c":5.43,"h":5.435,"l":5.41,"n":159,"o":5.415,"t":"2026-10-15T14:05:00Z","v":9022,"vw":5.42475},{"c":5.405,"h":5.43,"l":5.405,"n":164,"o":5.43,"t":"2026-10-15T14:10:00Z","v":7899,"vw":5.417996},{"c":5.415,"h":5.415,"l":5.4,"n":130,"o":5.405,"t":"2026-10-15T14:15:00Z","v":7367,"vw":5.405987},{"c":5.375,"h":5.42,"l":5.365,"n":152,"o":5.412,"t":"2026-10-15T14:20:00Z","v":11918,"vw":5.392315},{"c":5.345,"h":5.37,"l":5.345,"n":111,"o":5.37,"t":"2026-10-15T14:25:00Z","v":5265,"vw":5.355896},{"c":5.365,"h":5.365,"l":5.335,"n":130,"o":5.345,"t":"2026-10-15T14:30:00Z","v":9565,"vw":5.347451},{"c":5.365,"h":5.38,"l":5.355,"n":167,"o":5.36,"t":"2026-10-15T14:35:00Z","v":13501,"vw":5.369585},{"c":5.385,"h":5.385,"l":5.365,"n":98,"o":5.365,"t":"2026-10-15T14:40:00Z","v":6123,"vw":5.372847},{"c":5.425,"h":5.445,"l":5.385,"n":289,"o":5.385,"t":"2026-10-15T14:45:00Z","v":41988,"vw":5.421878},{"c":5.425,"h":5.435,"l":5.42,"n":137,"o":5.425,"t":"2026-10-15T14:50:00Z","v":8991,"vw":5.427864},{"c":5.442,"h":5.455,"l":5.43,"n":137,"o":5.43,"t":"2026-10-15T14:55:00Z","v":13828,"vw":5.443338},{"c":5.415,"h":5.44,"l":5.405,"n":276,"o":5.44,"t":"2026-10-15T15:00:00Z","v":19826,"vw":5.415868},{"c":5.44,"h":5.44,"l":5.415,"n":70,"o":5.415,"t":"2026-10-15T15:05:00Z","v":4794,"vw":5.427068},{"c":5.405,"h":5.435,"l":5.405,"n":76,"o":5.435,"t":"2026-10-15T15:10:00Z","v":3952,"vw":5.424247},{"c":5.405,"h":5.405,"l":5.405,"n":25,"o":5.405,"t":"2026-10-15T15:15:00Z","v":1168,"vw":5.405},{"c":5.38,"h":5.405,"l":5.38,"n":120,"o":5.405,"t":"2026-10-15T15:20:00Z","v":7356,"vw":5.39736},{"c":5.405,"h":5.405,"l":5.37,"n":106,"o":5.37,"t":"2026-10-15T15:25:00Z","v":7237,"vw":5.383652},{"c":5.395,"h":5.405,"l":5.395,"n":45,"o":5.405,"t":"2026-10-15T15:30:00Z","v":2475,"vw":5.398352},{"c":5.41,"h":5.41,"l":5.39,"n":84,"o":5.4,"t":"2026-10-15T15:35:00Z","v":5986,"vw":5.397346},{"c":5.405,"h":5.41,"l":5.405,"n":23,"o":5.41,"t":"2026-10-15T15:40:00Z","v":1084,"vw":5.405649},{"c":5.41,"h":5.41,"l":5.405,"n":64,"o":5.41,"t":"2026-10-15T15:45:00Z","v":3909,"vw":5.406436},{"c":5.43,"h":5.435,"l":5.405,"n":147,"o":5.41,"t":"2026-10-15T15:50:00Z","v":11819,"vw":5.420473},{"c":5.415,"h":5.44,"l":5.41,"n":86,"o":5.44,"t":"2026-10-15T15:55:00Z","v":5618,"vw":5.423344},{"c":5.415,"h":5.425,"l":5.415,"n":47,"o":5.42,"t":"2026-10-15T16:00:00Z","v":2583,"vw":5.422872},{"c":5.42,"h":5.42,"l":5.415,"n":51,"o":5.42,"t":"2026-10-15T16:05:00Z","v":4136,"vw":5.416258},{"c":5.405,"h":5.425,"l":5.405,"n":115,"o":5.425,"t":"2026-10-15T16:10:00Z","v":7804,"vw":5.412568},{"c":5.39,"h":5.41,"l":5.39,"n":75,"o":5.405,"t":"2026-10-15T16:15:00Z","v":4546,"vw":5.398549},{"c":5.39,"h":5.395,"l":5.39,"n":49,"o":5.395,"t":"2026-10-15T16:20:00Z","v":4280,"vw":5.390917},{"c":5.385,"h":5.385,"l":5.385,"n":36,"o":5.385,"t":"2026-10-15T16:25:00Z","v":2260,"vw":5.385},{"c":5.385,"h":5.385,"l":5.385,"n":17,"o":5.385,"t":"2026-10-15T16:30:00Z","v":737,"vw":5.385},{"c":5.41,"h":5.41,"l":5.385,"n":80,"o":5.385,"t":"2026-10-15T16:35:00Z","v":5345,"vw":5.394166},{"c":5.4,"h":5.405,"l":5.4,"n":41,"o":5.405,"t":"2026-10-15T16:40:00Z","v":2391,"vw":5.401176},{"c":5.41,"h":5.41,"l":5.405,"n":28,"o":5.405,"t":"2026-10-15T16:45:00Z","v":1236,"vw":5.405644},{"c":5.405,"h":5.405,"l":5.4,"n":21,"o":5.405,"t":"2026-10-15T16:50:00Z","v":1128,"vw":5.403747},{"c":5.415,"h":5.415,"l":5.4,"n":83,"o":5.4,"t":"2026-10-15T16:55:00Z","v":5394,"vw":5.40522},{"c":5.415,"h":5.415,"l":5.415,"n":35,"o":5.415,"t":"2026-10-15T17:00:00Z","v":1284,"vw":5.415},{"c":5.41,"h":5.415,"l":5.41,"n":92,"o":5.415,"t":"2026-10-15T17:05:00Z","v":3760,"vw":5.412017},{"c":5.41,"h":5.43,"l":5.395,"n":151,"o":5.41,"t":"2026-10-15T17:10:00Z","v":15195,"vw":5.412926},{"c":5.41,"h":5.41,"l":5.4,"n":42,"o":5.405,"t":"2026-10-15T17:15:00Z","v":2922,"vw":5.407391},{"c":5.405,"h":5.415,"l":5.405,"n":78,"o":5.41,"t":"2026-10-15T17:20:00Z","v":5280,"vw":5.41026},{"c":5.405,"h":5.405,"l":5.405,"n":59,"o":5.405,"t":"2026-10-15T17:25:00Z","v":3774,"vw":5.405},{"c":5.415,"h":5.42,"l":5.405,"n":43,"o":5.405,"t":"2026-10-15T17:30:00Z","v":2907,"vw":5.408911},{"c":5.425,"h":5.43,"l":5.415,"n":57,"o":5.42,"t":"2026-10-15T17:35:00Z","v":3740,"vw":5.422295},{"c":5.425,"h":5.425,"l":5.425,"n":22,"o":5.425,"t":"2026-10-15T17:40:00Z","v":1385,"vw":5.425},{"c":5.435,"h":5.435,"l":5.425,"n":74,"o":5.425,"t":"2026-10-15T17:45:00Z","v":4808,"vw":5.427042},{"c":5.43,"h":5.435,"l":5.425,"n":95,"o":5.435,"t":"2026-10-15T17:50:00Z","v":6041,"vw":5.430945},{"c":5.435,"h":5.435,"l":5.435,"n":18,"o":5.435,"t":"2026-10-15T17:55:00Z","v":509,"vw":5.435},{"c":5.425,"h":5.44,"l":5.425,"n":140,"o":5.435,"t":"2026-10-15T18:00:00Z","v":8506,"vw":5.431493},{"c":5.425,"h":5.425,"l":5.425,"n":54,"o":5.425,"t":"2026-10-15T18:05:00Z","v":3354,"vw":5.425},{"c":5.425,"h":5.43,"l":5.425,"n":63,"o":5.425,"t":"2026-10-15T18:10:00Z","v":3751,"vw":5.425848},{"c":5.435,"h":5.44,"l":5.43,"n":101,"o":5.43,"t":"2026-10-15T18:15:00Z","v":5486,"vw":5.434585},{"c":5.43,"h":5.435,"l":5.425,"n":79,"o":5.435,"t":"2026-10-15T18:20:00Z","v":5807,"vw":5.430459},{"c":5.415,"h":5.425,"l":5.415,"n":118,"o":5.425,"t":"2026-10-15T18:25:00Z","v":6057,"vw":5.420328},{"c":5.42,"h":5.42,"l":5.415,"n":73,"o":5.415,"t":"2026-10-15T18:30:00Z","v":5543,"vw":5.415353},{"c":5.43,"h":5.43,"l":5.415,"n":99,"o":5.42,"t":"2026-10-15T18:35:00Z","v":6401,"vw":5.420431},{"c":5.425,"h":5.43,"l":5.425,"n":45,"o":5.425,"t":"2026-10-15T18:40:00Z","v":2321,"vw":5.427901},{"c":5.44,"h":5.44,"l":5.425,"n":97,"o":5.425,"t":"2026-10-15T18:45:00Z","v":6262,"vw":5.43057},{"c":5.445,"h":5.45,"l":5.44,"n":79,"o":5.44,"t":"2026-10-15T18:50:00Z","v":7186,"vw":5.444824},{"c":5.445,"h":5.45,"l":5.445,"n":57,"o":5.445,"t":"2026-10-15T18:55:00Z","v":4577,"vw":5.44806},{"c":5.45,"h":5.455,"l":5.445,"n":165,"o":5.45,"t":"2026-10-15T19:00:00Z","v":21138,"vw":5.452265},{"c":5.47,"h":5.47,"l":5.455,"n":74,"o":5.455,"t":"2026-10-15T19:05:00Z","v":5005,"vw":5.460247},{"c":5.47,"h":5.48,"l":5.465,"n":88,"o":5.47,"t":"2026-10-15T19:10:00Z","v":9266,"vw":5.470858},{"c":5.465,"h":5.47,"l":5.46,"n":72,"o":5.47,"t":"2026-10-15T19:15:00Z","v":10876,"vw":5.465},{"c":5.47,"h":5.47,"l":5.46,"n":111,"o":5.47,"t":"2026-10-15T19:20:00Z","v":7328,"vw":5.465183},{"c":5.465,"h":5.47,"l":5.455,"n":241,"o":5.465,"t":"2026-10-15T19:25:00Z","v":22181,"vw":5.460836},{"c":5.475,"h":5.48,"l":5.465,"n":96,"o":5.465,"t":"2026-10-15T19:30:00Z","v":7106,"vw":5.47232},{"c":5.455,"h":5.48,"l":5.455,"n":238,"o":5.475,"t":"2026-10-15T19:35:00Z","v":22559,"vw":5.466973},{"c":5.445,"h":5.46,"l":5.442,"n":177,"o":5.455,"t":"2026-10-15T19:40:00Z","v":13462,"vw":5.451945},{"c":5.42,"h":5.445,"l":5.42,"n":290,"o":5.445,"t":"2026-10-15T19:45:00Z","v":19082,"vw":5.435637},{"c":5.39,"h":5.42,"l":5.385,"n":459,"o":5.415,"t":"2026-10-15T19:50:00Z","v":39206,"vw":5.402272},{"c":5.41,"h":5.435,"l":5.385,"n":1330,"o":5.39,"t":"2026-10-15T19:55:00Z","v":124500,"vw":5.409916},{"c":5.45,"h":5.45,"l":5.41,"n":21,"o":5.41,"t":"2026-10-15T20:00:00Z","v":150675,"vw":5.410094},{"c":5.91,"h":5.91,"l":5.4,"n":22,"o":5.4,"t":"2026-10-16T08:00:00Z","v":1273,"vw":5.578023},{"c":5.41,"h":5.41,"l":5.41,"n":14,"o":5.41,"t":"2026-10-16T08:05:00Z","v":422,"vw":5.41},{"c":5.375,"h":5.41,"l":5.34,"n":17,"o":5.41,"t":"2026-10-16T13:30:00Z","v":17747,"vw":5.404241},{"c":5.3201,"h":5.34,"l":5.32,"n":71,"o":5.32,"t":"2026-10-16T13:35:00Z","v":9790,"vw":5.326816},{"c":5.32,"h":5.35,"l":5.31,"n":138,"o":5.33,"t":"2026-10-16T13:40:00Z","v":10603,"vw":5.334649},{"c":5.26,"h":5.31,"l":5.26,"n":98,"o":5.31,"t":"2026-10-16T13:45:00Z","v":8987,"vw":5.280869},{"c":5.26,"h":5.28,"l":5.255,"n":113,"o":5.26,"t":"2026-10-16T13:50:00Z","v":7243,"vw":5.269861},{"c":5.255,"h":5.275,"l":5.24,"n":175,"o":5.27,"t":"2026-10-16T13:55:00Z","v":10777,"vw":5.260412},{"c":5.235,"h":5.26,"l":5.225,"n":131,"o":5.255,"t":"2026-10-16T14:00:00Z","v":7082,"vw":5.243103},{"c":5.225,"h":5.25,"l":5.225,"n":154,"o":5.235,"t":"2026-10-16T14:05:00Z","v":11507,"vw":5.235575},{"c":5.245,"h":5.245,"l":5.205,"n":194,"o":5.225,"t":"2026-10-16T14:10:00Z","v":8107,"vw":5.222869},{"c":5.25,"h":5.275,"l":5.25,"n":155,"o":5.25,"t":"2026-10-16T14:15:00Z","v":7472,"vw":5.26023},{"c":5.27,"h":5.27,"l":5.245,"n":143,"o":5.245,"t":"2026-10-16T14:20:00Z","v":8061,"vw":5.25958},{"c":5.215,"h":5.265,"l":5.215,"n":143,"o":5.265,"t":"2026-10-16T14:25:00Z","v":8113,"vw":5.234899},{"c":5.22,"h":5.225,"l":5.205,"n":139,"o":5.215,"t":"2026-10-16T14:30:00Z","v":9968,"vw":5.218663},{"c":5.235,"h":5.26,"l":5.225,"n":130,"o":5.225,"t":"2026-10-16T14:35:00Z","v":10972,"vw":5.241797},{"c":5.245,"h":5.26,"l":5.24,"n":72,"o":5.24,"t":"2026-10-16T14:40:00Z","v":4984,"vw":5.248176},{"c":5.25,"h":5.25,"l":5.245,"n":69,"o":5.245,"t":"2026-10-16T14:45:00Z","v":3020,"vw":5.249725},{"c":5.245,"h":5.26,"l":5.245,"n":79,"o":5.245,"t":"2026-10-16T14:50:00Z","v":3997,"vw":5.251416},{"c":5.245,"h":5.25,"l":5.245,"n":86,"o":5.245,"t":"2026-10-16T14:55:00Z","v":4828,"vw":5.247975},{"c":5.24,"h":5.245,"l":5.225,"n":135,"o":5.24,"t":"2026-10-16T15:00:00Z","v":9087,"vw":5.235891},{"c":5.265,"h":5.265,"l":5.225,"n":135,"o":5.235,"t":"2026-10-16T15:05:00Z","v":21972,"vw":5.236828},{"c":5.26,"h":5.28,"l":5.26,"n":147,"o":5.265,"t":"2026-10-16T15:10:00Z","v":9315,"vw":5.265854},{"c":5.27,"h":5.28,"l":5.245,"n":172,"o":5.25,"t":"2026-10-16T15:15:00Z","v":16970,"vw":5.255262},{"c":5.265,"h":5.265,"l":5.25,"n":127,"o":5.265,"t":"2026-10-16T15:20:00Z","v":7592,"vw":5.258991},{"c":5.275,"h":5.31,"l":5.26,"n":256,"o":5.265,"t":"2026-10-16T15:25:00Z","v":20258,"vw":5.286482},{"c":5.29,"h":5.295,"l":5.275,"n":83,"o":5.275,"t":"2026-10-16T15:30:00Z","v":3600,"vw":5.285801},{"c":5.285,"h":5.285,"l":5.275,"n":78,"o":5.28,"t":"2026-10-16T15:35:00Z","v":6190,"vw":5.279344},{"c":5.265,"h":5.285,"l":5.265,"n":58,"o":5.285,"t":"2026-10-16T15:40:00Z","v":4435,"vw":5.27256},{"c":5.265,"h":5.27,"l":5.265,"n":43,"o":5.27,"t":"2026-10-16T15:45:00Z","v":2561,"vw":5.266128},{"c":5.245,"h":5.275,"l":5.245,"n":159,"o":5.265,"t":"2026-10-16T15:50:00Z","v":12387,"vw":5.265474},{"c":5.275,"h":5.275,"l":5.25,"n":108,"o":5.25,"t":"2026-10-16T15:55:00Z","v":9044,"vw":5.256026},{"c":5.285,"h":5.295,"l":5.265,"n":378,"o":5.27,"t":"2026-10-16T16:00:00Z","v":26838,"vw":5.280946},{"c":5.225,"h":5.29,"l":5.22,"n":342,"o":5.285,"t":"2026-10-16T16:05:00Z","v":48466,"vw":5.245163},{"c":5.245,"h":5.245,"l":5.22,"n":111,"o":5.22,"t":"2026-10-16T16:10:00Z","v":9643,"vw":5.239434},{"c":5.25,"h":5.255,"l":5.225,"n":180,"o":5.245,"t":"2026-10-16T16:15:00Z","v":14883,"vw":5.237353},{"c":5.255,"h":5.26,"l":5.255,"n":38,"o":5.255,"t":"2026-10-16T16:20:00Z","v":2743,"vw":5.255312},{"c":5.255,"h":5.26,"l":5.25,"n":60,"o":5.255,"t":"2026-10-16T16:25:00Z","v":4277,"vw":5.256755},{"c":5.275,"h":5.275,"l":5.245,"n":196,"o":5.255,"t":"2026-10-16T16:30:00Z","v":25044,"vw":5.256517},{"c":5.265,"h":5.275,"l":5.265,"n":80,"o":5.275,"t":"2026-10-16T16:35:00Z","v":5864,"vw":5.270597},{"c":5.27,"h":5.275,"l":5.27,"n":80,"o":5.27,"t":"2026-10-16T16:40:00Z","v":6155,"vw":5.272576},{"c":5.265,"h":5.275,"l":5.265,"n":106,"o":5.275,"t":"2026-10-16T16:45:00Z","v":8232,"vw":5.269165},{"c":5.275,"h":5.275,"l":5.265,"n":61,"o":5.265,"t":"2026-10-16T16:50:00Z","v":4915,"vw":5.270558},{"c":5.285,"h":5.285,"l":5.275,"n":47,"o":5.275,"t":"2026-10-16T16:55:00Z","v":2848,"vw":5.277826},{"c":5.265,"h":5.285,"l":5.265,"n":115,"o":5.285,"t":"2026-10-16T17:00:00Z","v":7609,"vw":5.278944},{"c":5.265,"h":5.265,"l":5.26,"n":85,"o":5.265,"t":"2026-10-16T17:05:00Z","v":5954,"vw":5.264277},{"c":5.255,"h":5.265,"l":5.255,"n":43,"o":5.265,"t":"2026-10-16T17:10:00Z","v":2515,"vw":5.256924},{"c":5.255,"h":5.255,"l":5.25,"n":80,"o":5.255,"t":"2026-10-16T17:15:00Z","v":4184,"vw":5.254551},{"c":5.245,"h":5.25,"l":5.24,"n":99,"o":5.25,"t":"2026-10-16T17:20:00Z","v":8010,"vw":5.245312},{"c":5.23,"h":5.245,"l":5.23,"n":118,"o":5.245,"t":"2026-10-16T17:25:00Z","v":6124,"vw":5.239177},{"c":5.245,"h":5.245,"l":5.235,"n":41,"o":5.235,"t":"2026-10-16T17:30:00Z","v":2874,"vw":5.241101},{"c":5.24,"h":5.255,"l":5.235,"n":95,"o":5.25,"t":"2026-10-16T17:35:00Z","v":6843,"vw":5.245805},{"c":5.245,"h":5.255,"l":5.235,"n":120,"o":5.235,"t":"2026-10-16T17:40:00Z","v":9897,"vw":5.245587},{"c":5.245,"h":5.245,"l":5.235,"n":89,"o":5.245,"t":"2026-10-16T17:45:00Z","v":5577,"vw":5.240738},{"c":5.235,"h":5.245,"l":5.235,"n":67,"o":5.245,"t":"2026-10-16T17:50:00Z","v":5706,"vw":5.241654},{"c":5.22,"h":5.23,"l":5.215,"n":93,"o":5.23,"t":"2026-10-16T17:55:00Z","v":8134,"vw":5.222782},{"c":5.225,"h":5.225,"l":5.215,"n":59,"o":5.215,"t":"2026-10-16T18:00:00Z","v":3885,"vw":5.2187},{"c":5.245,"h":5.26,"l":5.225,"n":207,"o":5.225,"t":"2026-10-16T18:05:00Z","v":22401,"vw":5.239398},{"c":5.255,"h":5.26,"l":5.24,"n":92,"o":5.25,"t":"2026-10-16T18:10:00Z","v":6159,"vw":5.249456},{"c":5.245,"h":5.255,"l":5.24,"n":67,"o":5.255,"t":"2026-10-16T18:15:00Z","v":4969,"vw":5.249008},{"c":5.255,"h":5.255,"l":5.235,"n":98,"o":5.245,"t":"2026-10-16T18:20:00Z","v":10354,"vw":5.243572},{"c":5.255,"h":5.255,"l":5.245,"n":66,"o":5.255,"t":"2026-10-16T18:25:00Z","v":4945,"vw":5.249852},{"c":5.255,"h":5.255,"l":5.25,"n":56,"o":5.255,"t":"2026-10-16T18:30:00Z","v":3323,"vw":5.254671},{"c":5.265,"h":5.265,"l":5.25,"n":113,"o":5.25,"t":"2026-10-16T18:35:00Z","v":8406,"vw":5.258669},{"c":5.245,"h":5.26,"l":5.24,"n":84,"o":5.26,"t":"2026-10-16T18:40:00Z","v":5238,"vw":5.250218},{"c":5.245,"h":5.25,"l":5.245,"n":55,"o":5.245,"t":"2026-10-16T18:45:00Z","v":3716,"vw":5.245604},{"c":5.23,"h":5.25,"l":5.23,"n":137,"o":5.245,"t":"2026-10-16T18:50:00Z","v":9931,"vw":5.240661},{"c":5.23,"h":5.23,"l":5.225,"n":34,"o":5.225,"t":"2026-10-16T18:55:00Z","v":1418,"vw":5.226538},{"c":5.22,"h":5.225,"l":5.215,"n":87,"o":5.225,"t":"2026-10-16T19:00:00Z","v":8072,"vw":5.222386},{"c":5.225,"h":5.23,"l":5.215,"n":72,"o":5.215,"t":"2026-10-16T19:05:00Z","v":6310,"vw":5.221929},{"c":5.245,"h":5.25,"l":5.225,"n":156,"o":5.225,"t":"2026-10-16T19:10:00Z","v":10825,"vw":5.236941},{"c":5.225,"h":5.25,"l":5.215,"n":178,"o":5.245,"t":"2026-10-16T19:15:00Z","v":15102,"vw":5.235503},{"c":5.235,"h":5.235,"l":5.225,"n":84,"o":5.225,"t":"2026-10-16T19:20:00Z","v":7758,"vw":5.230889},{"c":5.235,"h":5.25,"l":5.23,"n":254,"o":5.23,"t":"2026-10-16T19:25:00Z","v":25217,"vw":5.238354},{"c":5.26,"h":5.26,"l":5.23,"n":183,"o":5.235,"t":"2026-10-16T19:30:00Z","v":33524,"vw":5.239169},{"c":5.245,"h":5.26,"l":5.245,"n":203,"o":5.255,"t":"2026-10-16T19:35:00Z","v":12611,"vw":5.250247},{"c":5.235,"h":5.25,"l":5.22,"n":326,"o":5.245,"t":"2026-10-16T19:40:00Z","v":34098,"vw":5.235716},{"c":5.235,"h":5.245,"l":5.225,"n":255,"o":5.235,"t":"2026-10-16T19:45:00Z","v":24784,"vw":5.235317},{"c":5.235,"h":5.24,"l":5.225,"n":210,"o":5.235,"t":"2026-10-16T19:50:00Z","v":16143,"vw":5.230601},{"c":5.26,"h":5.26,"l":5.22,"n":935,"o":5.23,"t":"2026-10-16T19:55:00Z","v":90484,"vw":5.24042},{"c":5.25,"h":5.25,"l":5.25,"n":12,"o":5.25,"t":"2026-10-16T20:00:00Z","v":154799,"vw":5.25},{"c":5.26,"h":5.34,"l":5.26,"n":73,"o":5.27,"t":"2026-10-19T13:30:00Z","v":12219,"vw":5.311217},{"c":5.295,"h":5.295,"l":5.295,"n":13,"o":5.295,"t":"2026-10-19T13:35:00Z","v":491,"vw":5.295},{"c":5.24,"h":5.275,"l":5.23,"n":170,"o":5.275,"t":"2026-10-19T13:40:00Z","v":8367,"vw":5.249466},{"c":5.24,"h":5.27,"l":5.24,"n":62,"o":5.24,"t":"2026-10-19T13:45:00Z","v":4149,"vw":5.25338},{"c":5.25,"h":5.27,"l":5.245,"n":74,"o":5.25,"t":"2026-10-19T13:50:00Z","v":3512,"vw":5.256683},{"c":5.24,"h":5.26,"l":5.24,"n":85,"o":5.255,"t":"2026-10-19T13:55:00Z","v":4400,"vw":5.251362},{"c":5.2589,"h":5.265,"l":5.25,"n":189,"o":5.25,"t":"2026-10-19T14:00:00Z","v":10766,"vw":5.256622},{"c":5.24,"h":5.265,"l":5.24,"n":141,"o":5.255,"t":"2026-10-19T14:05:00Z","v":10557,"vw":5.258044},{"c":5.24,"h":5.26,"l":5.22,"n":164,"o":5.225,"t":"2026-10-19T14:10:00Z","v":7996,"vw":5.236682},{"c":5.25,"h":5.25,"l":5.245,"n":23,"o":5.245,"t":"2026-10-19T14:15:00Z","v":1086,"vw":5.249272},{"c":5.235,"h":5.24,"l":5.2301,"n":78,"o":5.24,"t":"2026-10-19T14:20:00Z","v":4332,"vw":5.234265},{"c":5.235,"h":5.235,"l":5.225,"n":84,"o":5.235,"t":"2026-10-19T14:25:00Z","v":3694,"vw":5.230647},{"c":5.215,"h":5.235,"l":5.215,"n":65,"o":5.235,"t":"2026-10-19T14:30:00Z","v":2587,"vw":5.223319},{"c":5.22,"h":5.22,"l":5.21,"n":86,"o":5.21,"t":"2026-10-19T14:35:00Z","v":14034,"vw":5.215622},{"c":5.225,"h":5.225,"l":5.21,"n":54,"o":5.225,"t":"2026-10-19T14:40:00Z","v":1898,"vw":5.219516},{"c":5.225,"h":5.225,"l":5.225,"n":21,"o":5.225,"t":"2026-10-19T14:45:00Z","v":522,"vw":5.225},{"c":5.21,"h":5.22,"l":5.21,"n":95,"o":5.22,"t":"2026-10-19T14:50:00Z","v":3360,"vw":5.215882},{"c":5.21,"h":5.21,"l":5.2,"n":43,"o":5.205,"t":"2026-10-19T14:55:00Z","v":2498,"vw":5.208284},{"c":5.19,"h":5.21,"l":5.19,"n":87,"o":5.21,"t":"2026-10-19T15:00:00Z","v":4952,"vw":5.197904},{"c":5.195,"h":5.195,"l":5.19,"n":18,"o":5.195,"t":"2026-10-19T15:05:00Z","v":653,"vw":5.19375},{"c":5.195,"h":5.2,"l":5.195,"n":30,"o":5.195,"t":"2026-10-19T15:10:00Z","v":1010,"vw":5.196},{"c":5.21,"h":5.225,"l":5.195,"n":150,"o":5.195,"t":"2026-10-19T15:15:00Z","v":15281,"vw":5.208892},{"c":5.215,"h":5.22,"l":5.2,"n":95,"o":5.215,"t":"2026-10-19T15:20:00Z","v":7137,"vw":5.209294},{"c":5.215,"h":5.215,"l":5.21,"n":53,"o":5.215,"t":"2026-10-19T15:25:00Z","v":2471,"vw":5.213071},{"c":5.215,"h":5.215,"l":5.215,"n":7,"o":5.215,"t":"2026-10-19T15:30:00Z","v":337,"vw":5.215},{"c":5.215,"h":5.225,"l":5.215,"n":101,"o":5.215,"t":"2026-10-19T15:35:00Z","v":5908,"vw":5.219039},{"c":5.215,"h":5.215,"l":5.215,"n":18,"o":5.215,"t":"2026-10-19T15:40:00Z","v":814,"vw":5.215},{"c":5.22,"h":5.22,"l":5.21,"n":14,"o":5.215,"t":"2026-10-19T15:45:00Z","v":810,"vw":5.215},{"c":5.21,"h":5.225,"l":5.21,"n":135,"o":5.215,"t":"2026-10-19T15:50:00Z","v":20391,"vw":5.216712},{"c":5.23,"h":5.235,"l":5.21,"n":105,"o":5.215,"t":"2026-10-19T15:55:00Z","v":11774,"vw":5.218836},{"c":5.235,"h":5.235,"l":5.225,"n":126,"o":5.23,"t":"2026-10-19T16:00:00Z","v":7608,"vw":5.229199},{"c":5.225,"h":5.235,"l":5.225,"n":72,"o":5.235,"t":"2026-10-19T16:05:00Z","v":3457,"vw":5.227049},{"c":5.23,"h":5.235,"l":5.225,"n":64,"o":5.225,"t":"2026-10-19T16:10:00Z","v":3444,"vw":5.231352},{"c":5.225,"h":5.235,"l":5.22,"n":152,"o":5.23,"t":"2026-10-19T16:15:00Z","v":11928,"vw":5.222365},{"c":5.22,"h":5.225,"l":5.22,"n":44,"o":5.22,"t":"2026-10-19T16:20:00Z","v":1307,"vw":5.221147},{"c":5.23,"h":5.235,"l":5.225,"n":120,"o":5.23,"t":"2026-10-19T16:25:00Z","v":7301,"vw":5.23014},{"c":5.23,"h":5.235,"l":5.23,"n":47,"o":5.235,"t":"2026-10-19T16:30:00Z","v":1855,"vw":5.233221},{"c":5.235,"h":5.235,"l":5.23,"n":35,"o":5.235,"t":"2026-10-19T16:35:00Z","v":1298,"vw":5.234174},{"c":5.23,"h":5.235,"l":5.23,"n":48,"o":5.23,"t":"2026-10-19T16:40:00Z","v":2907,"vw":5.232658},{"c":5.24,"h":5.245,"l":5.23,"n":154,"o":5.235,"t":"2026-10-19T16:45:00Z","v":9842,"vw":5.238986},{"c":5.24,"h":5.25,"l":5.24,"n":73,"o":5.245,"t":"2026-10-19T16:50:00Z","v":2970,"vw":5.241667},{"c":5.235,"h":5.245,"l":5.235,"n":88,"o":5.245,"t":"2026-10-19T16:55:00Z","v":4677,"vw":5.238379},{"c":5.245,"h":5.245,"l":5.2301,"n":69,"o":5.235,"t":"2026-10-19T17:00:00Z","v":3805,"vw":5.241423},{"c":5.245,"h":5.25,"l":5.24,"n":64,"o":5.25,"t":"2026-10-19T17:05:00Z","v":2279,"vw":5.242753},{"c":5.245,"h":5.245,"l":5.24,"n":34,"o":5.245,"t":"2026-10-19T17:10:00Z","v":1462,"vw":5.241972},{"c":5.23,"h":5.24,"l":5.225,"n":167,"o":5.24,"t":"2026-10-19T17:15:00Z","v":11738,"vw":5.232013},{"c":5.235,"h":5.24,"l":5.23,"n":140,"o":5.235,"t":"2026-10-19T17:20:00Z","v":8223,"vw":5.237946},{"c":5.235,"h":5.24,"l":5.235,"n":54,"o":5.24,"t":"2026-10-19T17:25:00Z","v":1446,"vw":5.2375},{"c":5.245,"h":5.245,"l":5.235,"n":91,"o":5.235,"t":"2026-10-19T17:30:00Z","v":5361,"vw":5.241178},{"c":5.235,"h":5.245,"l":5.235,"n":108,"o":5.24,"t":"2026-10-19T17:35:00Z","v":7147,"vw":5.238804},{"c":5.245,"h":5.25,"l":5.235,"n":62,"o":5.235,"t":"2026-10-19T17:40:00Z","v":3833,"vw":5.243689},{"c":5.245,"h":5.245,"l":5.24,"n":18,"o":5.24,"t":"2026-10-19T17:45:00Z","v":1398,"vw":5.244091},{"c":5.235,"h":5.24,"l":5.23,"n":76,"o":5.24,"t":"2026-10-19T17:50:00Z","v":4335,"vw":5.235034},{"c":5.23,"h":5.235,"l":5.23,"n":64,"o":5.235,"t":"2026-10-19T17:55:00Z","v":2073,"vw":5.234286},{"c":5.235,"h":5.235,"l":5.23,"n":77,"o":5.235,"t":"2026-10-19T18:00:00Z","v":3698,"vw":5.233392},{"c":5.23,"h":5.235,"l":5.23,"n":43,"o":5.235,"t":"2026-10-19T18:05:00Z","v":1862,"vw":5.233764},{"c":5.22,"h":5.23,"l":5.22,"n":137,"o":5.23,"t":"2026-10-19T18:10:00Z","v":10326,"vw":5.227237},{"c":5.22,"h":5.225,"l":5.22,"n":47,"o":5.22,"t":"2026-10-19T18:15:00Z","v":2955,"vw":5.222881},{"c":5.225,"h":5.225,"l":5.22,"n":29,"o":5.225,"t":"2026-10-19T18:20:00Z","v":1821,"vw":5.222664},{"c":5.235,"h":5.235,"l":5.225,"n":193,"o":5.228,"t":"2026-10-19T18:25:00Z","v":28853,"vw":5.228},{"c":5.235,"h":5.235,"l":5.23,"n":39,"o":5.235,"t":"2026-10-19T18:30:00Z","v":2014,"vw":5.234545},{"c":5.225,"h":5.23,"l":5.22,"n":143,"o":5.23,"t":"2026-10-19T18:35:00Z","v":8709,"vw":5.226487},{"c":5.23,"h":5.23,"l":5.22,"n":107,"o":5.225,"t":"2026-10-19T18:40:00Z","v":8645,"vw":5.22851},{"c":5.24,"h":5.245,"l":5.24,"n":95,"o":5.24,"t":"2026-10-19T18:45:00Z","v":7933,"vw":5.242942},{"c":5.24,"h":5.245,"l":5.24,"n":65,"o":5.245,"t":"2026-10-19T18:50:00Z","v":3050,"vw":5.240848},{"c":5.245,"h":5.245,"l":5.24,"n":65,"o":5.24,"t":"2026-10-19T18:55:00Z","v":4134,"vw":5.242611},{"c":5.245,"h":5.25,"l":5.24,"n":72,"o":5.245,"t":"2026-10-19T19:00:00Z","v":4680,"vw":5.244447},{"c":5.255,"h":5.255,"l":5.24,"n":103,"o":5.245,"t":"2026-10-19T19:05:00Z","v":6251,"vw":5.248831},{"c":5.26,"h":5.265,"l":5.255,"n":138,"o":5.255,"t":"2026-10-19T19:10:00Z","v":10645,"vw":5.260326},{"c":5.26,"h":5.265,"l":5.255,"n":118,"o":5.26,"t":"2026-10-19T19:15:00Z","v":6706,"vw":5.258658},{"c":5.255,"h":5.255,"l":5.25,"n":67,"o":5.255,"t":"2026-10-19T19:20:00Z","v":3847,"vw":5.254416},{"c":5.26,"h":5.26,"l":5.25,"n":120,"o":5.255,"t":"2026-10-19T19:25:00Z","v":8412,"vw":5.257058},{"c":5.24,"h":5.265,"l":5.24,"n":266,"o":5.255,"t":"2026-10-19T19:30:00Z","v":25918,"vw":5.256434},{"c":5.245,"h":5.245,"l":5.24,"n":90,"o":5.24,"t":"2026-10-19T19:35:00Z","v":6140,"vw":5.240334},{"c":5.235,"h":5.245,"l":5.23,"n":235,"o":5.245,"t":"2026-10-19T19:40:00Z","v":19621,"vw":5.237905},{"c":5.235,"h":5.235,"l":5.23,"n":137,"o":5.23,"t":"2026-10-19T19:45:00Z","v":8611,"vw":5.232186},{"c":5.215,"h":5.235,"l":5.215,"n":433,"o":5.235,"t":"2026-10-19T19:50:00Z","v":37539,"vw":5.223069},{"c":5.26,"h":5.26,"l":5.2175,"n":956,"o":5.22,"t":"2026-10-19T19:55:00Z","v":83068,"vw":5.238017},{"c":5.25,"h":5.25,"l":5.25,"n":21,"o":5.25,"t":"2026-10-19T20:00:00Z","v":105783,"vw":5.25},{"c":5.35,"h":5.35,"l":5.31,"n":6,"o":5.35,"t":"2026-10-20T08:55:00Z","v":303,"vw":5.336667},{"c":5.336,"h":5.3626,"l":5.26,"n":141,"o":5.29,"t":"2026-10-20T13:30:00Z","v":18753,"vw":5.315523},{"c":5.31,"h":5.326,"l":5.29,"n":61,"o":5.326,"t":"2026-10-20T13:35:00Z","v":4423,"vw":5.306218},{"c":5.292,"h":5.33,"l":5.292,"n":48,"o":5.32,"t":"2026-10-20T13:40:00Z","v":2868,"vw":5.310644},{"c":5.28,"h":5.29,"l":5.26,"n":89,"o":5.29,"t":"2026-10-20T13:45:00Z","v":5295,"vw":5.277566},{"c":5.285,"h":5.31,"l":5.28,"n":138,"o":5.28,"t":"2026-10-20T13:50:00Z","v":7494,"vw":5.29913},{"c":5.33,"h":5.33,"l":5.29,"n":176,"o":5.29,"t":"2026-10-20T13:55:00Z","v":20930,"vw":5.314964},{"c":5.29,"h":5.32,"l":5.29,"n":96,"o":5.32,"t":"2026-10-20T14:00:00Z","v":5033,"vw":5.312359},{"c":5.29,"h":5.3,"l":5.265,"n":105,"o":5.275,"t":"2026-10-20T14:05:00Z","v":6165,"vw":5.283177},{"c":5.295,"h":5.295,"l":5.2889,"n":43,"o":5.2889,"t":"2026-10-20T14:10:00Z","v":1889,"vw":5.291091},{"c":5.31,"h":5.31,"l":5.29,"n":56,"o":5.29,"t":"2026-10-20T14:15:00Z","v":2009,"vw":5.298929},{"c":5.33,"h":5.33,"l":5.32,"n":37,"o":5.32,"t":"2026-10-20T14:20:00Z","v":992,"vw":5.325556},{"c":5.33,"h":5.33,"l":5.32,"n":71,"o":5.32,"t":"2026-10-20T14:25:00Z","v":4593,"vw":5.323896},{"c":5.36,"h":5.36,"l":5.33,"n":139,"o":5.33,"t":"2026-10-20T14:30:00Z","v":6087,"vw":5.346393},{"c":5.37,"h":5.375,"l":5.36,"n":101,"o":5.36,"t":"2026-10-20T14:35:00Z","v":5747,"vw":5.366905},{"c":5.36,"h":5.36,"l":5.36,"n":29,"o":5.36,"t":"2026-10-20T14:40:00Z","v":1018,"vw":5.36},{"c":5.37,"h":5.385,"l":5.361,"n":154,"o":5.365,"t":"2026-10-20T14:45:00Z","v":9281,"vw":5.377394},{"c":5.37,"h":5.37,"l":5.355,"n":138,"o":5.36,"t":"2026-10-20T14:50:00Z","v":6779,"vw":5.361648},{"c":5.39,"h":5.39,"l":5.365,"n":67,"o":5.365,"t":"2026-10-20T14:55:00Z","v":2494,"vw":5.38522},{"c":5.41,"h":5.41,"l":5.395,"n":61,"o":5.395,"t":"2026-10-20T15:00:00Z","v":2843,"vw":5.402034},{"c":5.41,"h":5.41,"l":5.405,"n":82,"o":5.405,"t":"2026-10-20T15:05:00Z","v":5466,"vw":5.409199},{"c":5.385,"h":5.415,"l":5.385,"n":80,"o":5.415,"t":"2026-10-20T15:10:00Z","v":3681,"vw":5.402168},{"c":5.405,"h":5.405,"l":5.385,"n":61,"o":5.385,"t":"2026-10-20T15:15:00Z","v":3157,"vw":5.396512},{"c":5.395,"h":5.405,"l":5.395,"n":125,"o":5.405,"t":"2026-10-20T15:20:00Z","v":5695,"vw":5.400579},{"c":5.395,"h":5.405,"l":5.395,"n":76,"o":5.4,"t":"2026-10-20T15:25:00Z","v":3520,"vw":5.400454},{"c":5.395,"h":5.4,"l":5.39,"n":16,"o":5.4,"t":"2026-10-20T15:30:00Z","v":825,"vw":5.391979},{"c":5.405,"h":5.405,"l":5.395,"n":44,"o":5.395,"t":"2026-10-20T15:35:00Z","v":1547,"vw":5.39875},{"c":5.42,"h":5.42,"l":5.405,"n":57,"o":5.405,"t":"2026-10-20T15:40:00Z","v":1559,"vw":5.414945},{"c":5.43,"h":5.43,"l":5.42,"n":42,"o":5.42,"t":"2026-10-20T15:45:00Z","v":1281,"vw":5.424233},{"c":5.42,"h":5.42,"l":5.415,"n":53,"o":5.42,"t":"2026-10-20T15:50:00Z","v":2862,"vw":5.419747},{"c":5.41,"h":5.415,"l":5.41,"n":74,"o":5.415,"t":"2026-10-20T15:55:00Z","v":3084,"vw":5.410624},{"c":5.415,"h":5.415,"l":5.395,"n":89,"o":5.405,"t":"2026-10-20T16:00:00Z","v":4434,"vw":5.401575},{"c":5.41,"h":5.41,"l":5.41,"n":37,"o":5.41,"t":"2026-10-20T16:05:00Z","v":2274,"vw":5.41},{"c":5.41,"h":5.415,"l":5.41,"n":30,"o":5.415,"t":"2026-10-20T16:10:00Z","v":612,"vw":5.413333},{"c":5.395,"h":5.415,"l":5.395,"n":103,"o":5.415,"t":"2026-10-20T16:15:00Z","v":6672,"vw":5.407536},{"c":5.405,"h":5.405,"l":5.395,"n":148,"o":5.4,"t":"2026-10-20T16:20:00Z","v":6013,"vw":5.400627},{"c":5.42,"h":5.42,"l":5.405,"n":45,"o":5.405,"t":"2026-10-20T16:25:00Z","v":2227,"vw":5.412752},{"c":5.43,"h":5.44,"l":5.42,"n":97,"o":5.42,"t":"2026-10-20T16:30:00Z","v":5283,"vw":5.430488},{"c":5.43,"h":5.43,"l":5.425,"n":25,"o":5.425,"t":"2026-10-20T16:35:00Z","v":1185,"vw":5.4255},{"c":5.43,"h":5.43,"l":5.415,"n":107,"o":5.42,"t":"2026-10-20T16:40:00Z","v":7434,"vw":5.42278},{"c":5.42,"h":5.43,"l":5.415,"n":85,"o":5.43,"t":"2026-10-20T16:45:00Z","v":5824,"vw":5.421581},{"c":5.415,"h":5.435,"l":5.415,"n":114,"o":5.42,"t":"2026-10-20T16:50:00Z","v":9983,"vw":5.424672},{"c":5.415,"h":5.415,"l":5.415,"n":12,"o":5.415,"t":"2026-10-20T16:55:00Z","v":400,"vw":5.415},{"c":5.425,"h":5.425,"l":5.42,"n":82,"o":5.42,"t":"2026-10-20T17:00:00Z","v":2058,"vw":5.421437},{"c":5.425,"h":5.43,"l":5.425,"n":37,"o":5.43,"t":"2026-10-20T17:05:00Z","v":2110,"vw":5.427188},{"c":5.445,"h":5.445,"l":5.43,"n":79,"o":5.43,"t":"2026-10-20T17:10:00Z","v":7955,"vw":5.439691},{"c":5.445,"h":5.445,"l":5.445,"n":52,"o":5.445,"t":"2026-10-20T17:15:00Z","v":2202,"vw":5.445},{"c":5.445,"h":5.45,"l":5.445,"n":31,"o":5.45,"t":"2026-10-20T17:20:00Z","v":1365,"vw":5.4465},{"c":5.435,"h":5.45,"l":5.435,"n":120,"o":5.45,"t":"2026-10-20T17:25:00Z","v":7166,"vw":5.441631},{"c":5.465,"h":5.465,"l":5.435,"n":167,"o":5.435,"t":"2026-10-20T17:30:00Z","v":19236,"vw":5.450069},{"c":5.485,"h":5.485,"l":5.47,"n":116,"o":5.47,"t":"2026-10-20T17:35:00Z","v":10145,"vw":5.477176},{"c":5.475,"h":5.485,"l":5.475,"n":96,"o":5.485,"t":"2026-10-20T17:40:00Z","v":8119,"vw":5.480171},{"c":5.465,"h":5.475,"l":5.465,"n":63,"o":5.475,"t":"2026-10-20T17:45:00Z","v":3606,"vw":5.470191},{"c":5.47,"h":5.47,"l":5.46,"n":56,"o":5.465,"t":"2026-10-20T17:50:00Z","v":3690,"vw":5.463101},{"c":5.45,"h":5.475,"l":5.45,"n":115,"o":5.465,"t":"2026-10-20T17:55:00Z","v":8055,"vw":5.468181},{"c":5.46,"h":5.46,"l":5.455,"n":24,"o":5.455,"t":"2026-10-20T18:00:00Z","v":970,"vw":5.4575},{"c":5.465,"h":5.465,"l":5.455,"n":60,"o":5.455,"t":"2026-10-20T18:05:00Z","v":3236,"vw":5.460822},{"c":5.485,"h":5.49,"l":5.47,"n":94,"o":5.47,"t":"2026-10-20T18:10:00Z","v":4741,"vw":5.476603},{"c":5.485,"h":5.49,"l":5.48,"n":55,"o":5.485,"t":"2026-10-20T18:15:00Z","v":2620,"vw":5.485694},{"c":5.475,"h":5.48,"l":5.475,"n":45,"o":5.48,"t":"2026-10-20T18:20:00Z","v":3786,"vw":5.478981},{"c":5.475,"h":5.48,"l":5.475,"n":22,"o":5.48,"t":"2026-10-20T18:25:00Z","v":1265,"vw":5.475556},{"c":5.47,"h":5.47,"l":5.455,"n":112,"o":5.47,"t":"2026-10-20T18:30:00Z","v":7586,"vw":5.463663},{"c":5.465,"h":5.47,"l":5.465,"n":21,"o":5.465,"t":"2026-10-20T18:35:00Z","v":1131,"vw":5.468129},{"c":5.455,"h":5.47,"l":5.455,"n":95,"o":5.465,"t":"2026-10-20T18:40:00Z","v":6960,"vw":5.459144},{"c":5.465,"h":5.47,"l":5.455,"n":148,"o":5.46,"t":"2026-10-20T18:45:00Z","v":13977,"vw":5.459592},{"c":5.445,"h":5.465,"l":5.445,"n":202,"o":5.465,"t":"2026-10-20T18:50:00Z","v":24048,"vw":5.455914},{"c":5.455,"h":5.455,"l":5.445,"n":68,"o":5.445,"t":"2026-10-20T18:55:00Z","v":4800,"vw":5.450335},{"c":5.44,"h":5.455,"l":5.44,"n":85,"o":5.455,"t":"2026-10-20T19:00:00Z","v":5738,"vw":5.449713},{"c":5.445,"h":5.445,"l":5.44,"n":69,"o":5.445,"t":"2026-10-20T19:05:00Z","v":1995,"vw":5.443972},{"c":5.425,"h":5.445,"l":5.42,"n":180,"o":5.445,"t":"2026-10-20T19:10:00Z","v":15850,"vw":5.43095},{"c":5.425,"h":5.425,"l":5.425,"n":34,"o":5.425,"t":"2026-10-20T19:15:00Z","v":1053,"vw":5.425},{"c":5.415,"h":5.425,"l":5.415,"n":139,"o":5.425,"t":"2026-10-20T19:20:00Z","v":9019,"vw":5.418076},{"c":5.39,"h":5.42,"l":5.38,"n":492,"o":5.415,"t":"2026-10-20T19:25:00Z","v":42742,"vw":5.400972},{"c":5.385,"h":5.39,"l":5.37,"n":211,"o":5.39,"t":"2026-10-20T19:30:00Z","v":14329,"vw":5.378839},{"c":5.375,"h":5.385,"l":5.37,"n":195,"o":5.38,"t":"2026-10-20T19:35:00Z","v":10052,"vw":5.377807},{"c":5.365,"h":5.38,"l":5.36,"n":261,"o":5.37,"t":"2026-10-20T19:40:00Z","v":12498,"vw":5.36951},{"c":5.365,"h":5.365,"l":5.35,"n":260,"o":5.36,"t":"2026-10-20T19:45:00Z","v":22427,"vw":5.358974},{"c":5.355,"h":5.365,"l":5.34,"n":434,"o":5.365,"t":"2026-10-20T19:50:00Z","v":32750,"vw":5.353428},{"c":5.33,"h":5.355,"l":5.325,"n":1394,"o":5.355,"t":"2026-10-20T19:55:00Z","v":128903,"vw":5.333725},{"c":5.34,"h":5.34,"l":5.34,"n":13,"o":5.34,"t":"2026-10-20T20:00:00Z","v":141226,"vw":5.34},{"c":5.32,"h":5.38,"l":5.24,"n":153,"o":5.26,"t":"2026-10-21T13:30:00Z","v":26358,"vw":5.276335},{"c":5.39,"h":5.39,"l":5.3,"n":62,"o":5.3,"t":"2026-10-21T13:35:00Z","v":5444,"vw":5.364071},{"c":5.44,"h":5.4487,"l":5.39,"n":124,"o":5.398,"t":"2026-10-21T13:40:00Z","v":10863,"vw":5.427004},{"c":5.48,"h":5.5,"l":5.42,"n":330,"o":5.445,"t":"2026-10-21T13:45:00Z","v":22298,"vw":5.470625},{"c":5.455,"h":5.48,"l":5.45,"n":102,"o":5.48,"t":"2026-10-21T13:50:00Z","v":6639,"vw":5.463619},{"c":5.485,"h":5.485,"l":5.45,"n":214,"o":5.455,"t":"2026-10-21T13:55:00Z","v":13021,"vw":5.463267},{"c":5.42,"h":5.48,"l":5.42,"n":205,"o":5.48,"t":"2026-10-21T14:00:00Z","v":12013,"vw":5.452975},{"c":5.48,"h":5.485,"l":5.42,"n":328,"o":5.422,"t":"2026-10-21T14:05:00Z","v":31342,"vw":5.441787},{"c":5.505,"h":5.505,"l":5.48,"n":116,"o":5.48,"t":"2026-10-21T14:10:00Z","v":9221,"vw":5.491468},{"c":5.485,"h":5.505,"l":5.48,"n":103,"o":5.505,"t":"2026-10-21T14:15:00Z","v":9640,"vw":5.493867},{"c":5.485,"h":5.485,"l":5.48,"n":29,"o":5.485,"t":"2026-10-21T14:20:00Z","v":2122,"vw":5.484037},{"c":5.48,"h":5.49,"l":5.48,"n":65,"o":5.485,"t":"2026-10-21T14:25:00Z","v":3013,"vw":5.482262},{"c":5.46,"h":5.485,"l":5.46,"n":95,"o":5.475,"t":"2026-10-21T14:30:00Z","v":5313,"vw":5.475187},{"c":5.465,"h":5.47,"l":5.445,"n":139,"o":5.46,"t":"2026-10-21T14:35:00Z","v":9237,"vw":5.456516},{"c":5.455,"h":5.46,"l":5.45,"n":57,"o":5.46,"t":"2026-10-21T14:40:00Z","v":3860,"vw":5.455666},{"c":5.455,"h":5.455,"l":5.445,"n":94,"o":5.445,"t":"2026-10-21T14:45:00Z","v":4734,"vw":5.45284},{"c":5.46,"h":5.465,"l":5.455,"n":92,"o":5.455,"t":"2026-10-21T14:50:00Z","v":6442,"vw":5.461152},{"c":5.465,"h":5.475,"l":5.465,"n":85,"o":5.465,"t":"2026-10-21T14:55:00Z","v":3945,"vw":5.469486},{"c":5.475,"h":5.48,"l":5.465,"n":113,"o":5.465,"t":"2026-10-21T15:00:00Z","v":9439,"vw":5.471629},{"c":5.485,"h":5.485,"l":5.475,"n":77,"o":5.475,"t":"2026-10-21T15:05:00Z","v":3751,"vw":5.481872},{"c":5.485,"h":5.49,"l":5.485,"n":43,"o":5.485,"t":"2026-10-21T15:10:00Z","v":2062,"vw":5.486838},{"c":5.495,"h":5.495,"l":5.485,"n":60,"o":5.485,"t":"2026-10-21T15:15:00Z","v":2834,"vw":5.492446},{"c":5.475,"h":5.495,"l":5.475,"n":134,"o":5.495,"t":"2026-10-21T15:20:00Z","v":12616,"vw":5.490417},{"c":5.5,"h":5.5,"l":5.475,"n":58,"o":5.475,"t":"2026-10-21T15:25:00Z","v":2529,"vw":5.481667},{"c":5.485,"h":5.495,"l":5.485,"n":42,"o":5.495,"t":"2026-10-21T15:30:00Z","v":3639,"vw":5.490938},{"c":5.485,"h":5.485,"l":5.48,"n":53,"o":5.485,"t":"2026-10-21T15:35:00Z","v":2719,"vw":5.483892},{"c":5.485,"h":5.49,"l":5.485,"n":43,"o":5.485,"t":"2026-10-21T15:40:00Z","v":1903,"vw":5.485299},{"c":5.495,"h":5.5,"l":5.485,"n":104,"o":5.485,"t":"2026-10-21T15:45:00Z","v":7519,"vw":5.492641},{"c":5.5,"h":5.5,"l":5.485,"n":77,"o":5.495,"t":"2026-10-21T15:50:00Z","v":4172,"vw":5.491275},{"c":5.495,"h":5.5,"l":5.495,"n":33,"o":5.495,"t":"2026-10-21T15:55:00Z","v":927,"vw":5.495804},{"c":5.495,"h":5.505,"l":5.495,"n":107,"o":5.5,"t":"2026-10-21T16:00:00Z","v":10488,"vw":5.502218},{"c":5.495,"h":5.5,"l":5.49,"n":44,"o":5.49,"t":"2026-10-21T16:05:00Z","v":4940,"vw":5.494683},{"c":5.495,"h":5.495,"l":5.495,"n":19,"o":5.495,"t":"2026-10-21T16:10:00Z","v":745,"vw":5.495},{"c":5.535,"h":5.545,"l":5.495,"n":562,"o":5.495,"t":"2026-10-21T16:15:00Z","v":255334,"vw":5.513202},{"c":5.525,"h":5.535,"l":5.525,"n":54,"o":5.535,"t":"2026-10-21T16:20:00Z","v":6386,"vw":5.530201},{"c":5.515,"h":5.525,"l":5.515,"n":46,"o":5.525,"t":"2026-10-21T16:25:00Z","v":5069,"vw":5.519559},{"c":5.53,"h":5.53,"l":5.52,"n":68,"o":5.52,"t":"2026-10-21T16:30:00Z","v":5140,"vw":5.524683},{"c":5.515,"h":5.525,"l":5.515,"n":72,"o":5.525,"t":"2026-10-21T16:35:00Z","v":4783,"vw":5.519671},{"c":5.51,"h":5.515,"l":5.51,"n":24,"o":5.515,"t":"2026-10-21T16:40:00Z","v":1676,"vw":5.510417},{"c":5.505,"h":5.51,"l":5.505,"n":38,"o":5.505,"t":"2026-10-21T16:45:00Z","v":2737,"vw":5.505247},{"c":5.515,"h":5.52,"l":5.51,"n":144,"o":5.51,"t":"2026-10-21T16:50:00Z","v":9849,"vw":5.512523},{"c":5.515,"h":5.515,"l":5.515,"n":19,"o":5.515,"t":"2026-10-21T16:55:00Z","v":700,"vw":5.515},{"c":5.505,"h":5.515,"l":5.505,"n":71,"o":5.51,"t":"2026-10-21T17:00:00Z","v":3964,"vw":5.508568},{"c":5.505,"h":5.505,"l":5.495,"n":133,"o":5.5,"t":"2026-10-21T17:05:00Z","v":8444,"vw":5.501073},{"c":5.5,"h":5.505,"l":5.5,"n":23,"o":5.505,"t":"2026-10-21T17:10:00Z","v":1214,"vw":5.501736},{"c":5.505,"h":5.505,"l":5.5,"n":35,"o":5.5,"t":"2026-10-21T17:15:00Z","v":1249,"vw":5.503588},{"c":5.495,"h":5.5,"l":5.495,"n":62,"o":5.5,"t":"2026-10-21T17:20:00Z","v":4058,"vw":5.499527},{"c":5.505,"h":5.505,"l":5.495,"n":100,"o":5.495,"t":"2026-10-21T17:25:00Z","v":5775,"vw":5.5014},{"c":5.505,"h":5.505,"l":5.5,"n":63,"o":5.505,"t":"2026-10-21T17:30:00Z","v":4504,"vw":5.504855},{"c":5.505,"h":5.51,"l":5.505,"n":10,"o":5.51,"t":"2026-10-21T17:35:00Z","v":960,"vw":5.506755},{"c":5.515,"h":5.515,"l":5.505,"n":72,"o":5.505,"t":"2026-10-21T17:40:00Z","v":3694,"vw":5.509678},{"c":5.505,"h":5.515,"l":5.505,"n":74,"o":5.515,"t":"2026-10-21T17:45:00Z","v":7226,"vw":5.513098},{"c":5.505,"h":5.505,"l":5.5,"n":33,"o":5.5,"t":"2026-10-21T17:50:00Z","v":1811,"vw":5.504515},{"c":5.505,"h":5.505,"l":5.505,"n":45,"o":5.505,"t":"2026-10-21T17:55:00Z","v":1270,"vw":5.505},{"c":5.52,"h":5.52,"l":5.505,"n":142,"o":5.505,"t":"2026-10-21T18:00:00Z","v":12490,"vw":5.514636},{"c":5.525,"h":5.525,"l":5.525,"n":35,"o":5.525,"t":"2026-10-21T18:05:00Z","v":1383,"vw":5.525},{"c":5.525,"h":5.53,"l":5.525,"n":56,"o":5.525,"t":"2026-10-21T18:10:00Z","v":3817,"vw":5.525193},{"c":5.535,"h":5.54,"l":5.525,"n":85,"o":5.525,"t":"2026-10-21T18:15:00Z","v":4652,"vw":5.532897},{"c":5.535,"h":5.535,"l":5.535,"n":28,"o":5.535,"t":"2026-10-21T18:20:00Z","v":1045,"vw":5.535},{"c":5.525,"h":5.535,"l":5.52,"n":149,"o":5.535,"t":"2026-10-21T18:25:00Z","v":12521,"vw":5.527706},{"c":5.525,"h":5.5285,"l":5.525,"n":28,"o":5.525,"t":"2026-10-21T18:30:00Z","v":950,"vw":5.525598},{"c":5.525,"h":5.525,"l":5.52,"n":80,"o":5.525,"t":"2026-10-21T18:35:00Z","v":6130,"vw":5.522681},{"c":5.525,"h":5.525,"l":5.525,"n":59,"o":5.525,"t":"2026-10-21T18:40:00Z","v":2538,"vw":5.525},{"c":5.515,"h":5.525,"l":5.51,"n":207,"o":5.525,"t":"2026-10-21T18:45:00Z","v":8443,"vw":5.519382},{"c":5.51,"h":5.515,"l":5.505,"n":179,"o":5.515,"t":"2026-10-21T18:50:00Z","v":11167,"vw":5.509393},{"c":5.505,"h":5.515,"l":5.505,"n":132,"o":5.515,"t":"2026-10-21T18:55:00Z","v":9023,"vw":5.51282},{"c":5.495,"h":5.505,"l":5.495,"n":119,"o":5.5,"t":"2026-10-21T19:00:00Z","v":11434,"vw":5.502626},{"c":5.495,"h":5.495,"l":5.49,"n":49,"o":5.49,"t":"2026-10-21T19:05:00Z","v":3179,"vw":5.494764},{"c":5.495,"h":5.5,"l":5.495,"n":99,"o":5.495,"t":"2026-10-21T19:10:00Z","v":6693,"vw":5.495099},{"c":5.495,"h":5.495,"l":5.49,"n":75,"o":5.495,"t":"2026-10-21T19:15:00Z","v":3025,"vw":5.494656},{"c":5.495,"h":5.495,"l":5.495,"n":60,"o":5.495,"t":"2026-10-21T19:20:00Z","v":3841,"vw":5.495},{"c":5.495,"h":5.495,"l":5.49,"n":154,"o":5.495,"t":"2026-10-21T19:25:00Z","v":11447,"vw":5.491635},{"c":5.475,"h":5.495,"l":5.465,"n":315,"o":5.495,"t":"2026-10-21T19:30:00Z","v":28056,"vw":5.480592},{"c":5.47,"h":5.475,"l":5.465,"n":151,"o":5.475,"t":"2026-10-21T19:35:00Z","v":9891,"vw":5.47036},{"c":5.475,"h":5.475,"l":5.465,"n":204,"o":5.475,"t":"2026-10-21T19:40:00Z","v":15949,"vw":5.471316},{"c":5.475,"h":5.485,"l":5.465,"n":231,"o":5.47,"t":"2026-10-21T19:45:00Z","v":14320,"vw":5.473506},{"c":5.505,"h":5.51,"l":5.47,"n":407,"o":5.47,"t":"2026-10-21T19:50:00Z","v":29994,"vw":5.484302},{"c":5.5,"h":5.51,"l":5.47,"n":1177,"o":5.5,"t":"2026-10-21T19:55:00Z","v":123047,"vw":5.488555},{"c":5.5,"h":5.5,"l":5.5,"n":11,"o":5.5,"t":"2026-10-21T20:00:00Z","v":124413,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-21T20:25:00Z","v":23373,"vw":5.5},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-22T13:25:00Z","v":100,"vw":5.52},{"c":5.6,"h":5.61,"l":5.52,"n":119,"o":5.53,"t":"2026-10-22T13:30:00Z","v":26253,"vw":5.563432},{"c":5.645,"h":5.645,"l":5.58,"n":129,"o":5.58,"t":"2026-10-22T13:35:00Z","v":10112,"vw":5.609354},{"c":5.62,"h":5.66,"l":5.615,"n":115,"o":5.645,"t":"2026-10-22T13:40:00Z","v":10728,"vw":5.646334},{"c":5.55,"h":5.61,"l":5.53,"n":135,"o":5.61,"t":"2026-10-22T13:45:00Z","v":10489,"vw":5.573566},{"c":5.565,"h":5.565,"l":5.53,"n":45,"o":5.55,"t":"2026-10-22T13:50:00Z","v":2374,"vw":5.547807},{"c":5.565,"h":5.565,"l":5.5646,"n":26,"o":5.565,"t":"2026-10-22T13:55:00Z","v":1888,"vw":5.564968},{"c":5.565,"h":5.59,"l":5.555,"n":81,"o":5.575,"t":"2026-10-22T14:00:00Z","v":4473,"vw":5.576243},{"c":5.525,"h":5.54,"l":5.52,"n":95,"o":5.54,"t":"2026-10-22T14:05:00Z","v":4629,"vw":5.524812},{"c":5.5116,"h":5.52,"l":5.505,"n":103,"o":5.52,"t":"2026-10-22T14:10:00Z","v":5256,"vw":5.51307}],"history":[{"c":5.14,"h":5.16,"l":5.02,"n":4334,"o":5.16,"t":"2024-10-21T04:00:00Z","v":377861,"vw":5.107962},{"c":5.09,"h":5.27,"l":5.08,"n":5499,"o":5.13,"t":"2024-10-22T04:00:00Z","v":448167,"vw":5.136582},{"c":4.85,"h":5.145,"l":4.83,"n":6107,"o":5.09,"t":"2024-10-23T04:00:00Z","v":484241,"vw":4.91741},{"c":4.79,"h":4.92,"l":4.755,"n":7668,"o":4.86,"t":"2024-10-24T04:00:00Z","v":671829,"vw":4.81171},{"c":4.69,"h":4.89,"l":4.66,"n":5812,"o":4.79,"t":"2024-10-25T04:00:00Z","v":479775,"vw":4.729282},{"c":4.89,"h":4.94,"l":4.755,"n":4979,"o":4.76,"t":"2024-10-28T04:00:00Z","v":409082,"vw":4.897038},{"c":4.81,"h":4.885,"l":4.79,"n":6074,"o":4.82,"t":"2024-10-29T04:00:00Z","v":410995,"vw":4.823824},{"c":4.9,"h":5,"l":4.77,"n":5388,"o":4.77,"t":"2024-10-30T04:00:00Z","v":352849,"vw":4.911566},{"c":4.945,"h":4.99,"l":4.82,"n":5786,"o":4.88,"t":"2024-10-31T04:00:00Z","v":398735,"vw":4.933339},{"c":5.11,"h":5.23,"l":4.95,"n":9535,"o":5,"t":"2024-11-01T04:00:00Z","v":824291,"vw":5.07637},{"c":5.2,"h":5.34,"l":5.09,"n":8037,"o":5.11,"t":"2024-11-04T05:00:00Z","v":695724,"vw":5.206762},{"c":5.44,"h":5.54,"l":5.115,"n":6658,"o":5.15,"t":"2024-11-05T05:00:00Z","v":867845,"vw":5.361837},{"c":7.4,"h":7.4,"l":5.9,"n":37961,"o":5.98,"t":"2024-11-06T05:00:00Z","v":4297437,"vw":7.098849},{"c":7.22,"h":7.63,"l":7.19,"n":17639,"o":7.63,"t":"2024-11-07T05:00:00Z","v":1316576,"vw":7.347631},{"c":7.05,"h":7.05,"l":6.64,"n":13187,"o":7.04,"t":"2024-11-08T05:00:00Z","v":1316045,"vw":6.973985},{"c":7.15,"h":7.26,"l":6.93,"n":17007,"o":6.99,"t":"2024-11-11T05:00:00Z","v":1422079,"vw":7.107852},{"c":7.04,"h":7.23,"l":7,"n":13144,"o":7.13,"t":"2024-11-12T05:00:00Z","v":908604,"vw":7.076641},{"c":6.78,"h":7.15,"l":6.775,"n":7757,"o":7.15,"t":"2024-11-13T05:00:00Z","v":705398,"vw":6.855072},{"c":6.42,"h":6.78,"l":6.31,"n":10089,"o":6.78,"t":"2024-11-14T05:00:00Z","v":774162,"vw":6.425589},{"c":5.95,"h":6.49,"l":5.9,"n":9964,"o":6.49,"t":"2024-11-15T05:00:00Z","v":819103,"vw":6.027454},{"c":6.03,"h":6.1,"l":5.905,"n":7407,"o":5.99,"t":"2024-11-18T05:00:00Z","v":577951,"vw":5.994498},{"c":6.13,"h":6.14,"l":5.68,"n":8618,"o":5.68,"t":"2024-11-19T05:00:00Z","v":635678,"vw":5.995691},{"c":6.13,"h":6.3,"l":5.98,"n":6917,"o":6.09,"t":"2024-11-20T05:00:00Z","v":419152,"vw":6.09327},{"c":6.46,"h":6.54,"l":6.02,"n":8123,"o":6.2,"t":"2024-11-21T05:00:00Z","v":598021,"vw":6.388324},{"c":6.55,"h":6.69,"l":6.4634,"n":7230,"o":6.51,"t":"2024-11-22T05:00:00Z","v":496670,"vw":6.571974},{"c":6.69,"h":6.83,"l":6.51,"n":9191,"o":6.68,"t":"2024-11-25T05:00:00Z","v":602329,"vw":6.717177},{"c":6.41,"h":6.63,"l":6.29,"n":9770,"o":6.6,"t":"2024-11-26T05:00:00Z","v":668829,"vw":6.425519},{"c":6.5,"h":6.56,"l":6.4023,"n":7566,"o":6.49,"t":"2024-11-27T05:00:00Z","v":575728,"vw":6.49028},{"c":6.53,"h":6.61,"l":6.46,"n":5205,"o":6.54,"t":"2024-11-29T05:00:00Z","v":519326,"vw":6.513893},{"c":6.92,"h":6.925,"l":6.37,"n":8552,"o":6.5,"t":"2024-12-02T05:00:00Z","v":635229,"vw":6.737481},{"c":6.705,"h":6.9,"l":6.62,"n":8252,"o":6.88,"t":"2024-12-03T05:00:00Z","v":523961,"vw":6.729371},{"c":6.69,"h":6.805,"l":6.515,"n":8587,"o":6.68,"t":"2024-12-04T05:00:00Z","v":691570,"vw":6.657253},{"c":6.54,"h":6.77,"l":6.52,"n":8954,"o":6.65,"t":"2024-12-05T05:00:00Z","v":465553,"vw":6.596416},{"c":6.47,"h":6.85,"l":6.415,"n":8100,"o":6.61,"t":"2024-12-06T05:00:00Z","v":435380,"vw":6.530943},{"c":6.8,"h":6.88,"l":6.47,"n":7920,"o":6.49,"t":"2024-12-09T05:00:00Z","v":803336,"vw":6.750876},{"c":6.73,"h":6.89,"l":6.63,"n":8334,"o":6.83,"t":"2024-12-10T05:00:00Z","v":638572,"vw":6.762529},{"c":6.56,"h":6.77,"l":6.455,"n":5767,"o":6.76,"t":"2024-12-11T05:00:00Z","v":418142,"vw":6.612944},{"c":6.47,"h":6.6,"l":6.41,"n":5747,"o":6.51,"t":"2024-12-12T05:00:00Z","v":428820,"vw":6.474184},{"c":6.21,"h":6.43,"l":6.11,"n":6351,"o":6.43,"t":"2024-12-13T05:00:00Z","v":537173,"vw":6.200808},{"c":6.58,"h":6.58,"l":6.1878,"n":7749,"o":6.19,"t":"2024-12-16T05:00:00Z","v":592023,"vw":6.495827},{"c":6.43,"h":6.59,"l":6.37,"n":6927,"o":6.52,"t":"2024-12-17T05:00:00Z","v":504599,"vw":6.451731},{"c":6.24,"h":6.78,"l":6.14,"n":9017,"o":6.51,"t":"2024-12-18T05:00:00Z","v":716063,"vw":6.410185},{"c":6.19,"h":6.515,"l":6.06,"n":8788,"o":6.43,"t":"2024-12-19T05:00:00Z","v":654711,"vw":6.174142},{"c":6.32,"h":6.39,"l":6.04,"n":6755,"o":6.04,"t":"2024-12-20T05:00:00Z","v":2028591,"vw":6.279347},{"c":6.46,"h":6.53,"l":6.27,"n":6230,"o":6.27,"t":"2024-12-23T05:00:00Z","v":360115,"vw":6.449231},{"c":6.49,"h":6.545,"l":6.36,"n":2626,"o":6.5,"t":"2024-12-24T05:00:00Z","v":208988,"vw":6.482409},{"c":6.53,"h":6.57,"l":6.36,"n":4919,"o":6.42,"t":"2024-12-26T05:00:00Z","v":327088,"vw":6.492931},{"c":6.39,"h":6.62,"l":6.26,"n":4422,"o":6.53,"t":"2024-12-27T05:00:00Z","v":258365,"vw":6.374513},{"c":6.55,"h":6.8282,"l":6.41,"n":7113,"o":6.49,"t":"2024-12-30T05:00:00Z","v":476364,"vw":6.638388},{"c":6.49,"h":6.675,"l":6.455,"n":4396,"o":6.58,"t":"2024-12-31T05:00:00Z","v":273543,"vw":6.517808},{"c":6.57,"h":6.85,"l":6.46,"n":6737,"o":6.58,"t":"2025-01-02T05:00:00Z","v":480797,"vw":6.637497},{"c":6.83,"h":6.895,"l":6.555,"n":7326,"o":6.6,"t":"2025-01-03T05:00:00Z","v":673246,"vw":6.760553},{"c":6.79,"h":6.91,"l":6.76,"n":6170,"o":6.89,"t":"2025-01-06T05:00:00Z","v":520450,"vw":6.812476},{"c":6.89,"h":7,"l":6.73,"n":8169,"o":6.73,"t":"2025-01-07T05:00:00Z","v":754878,"vw":6.895856},{"c":6.83,"h":6.89,"l":6.64,"n":7916,"o":6.85,"t":"2025-01-08T05:00:00Z","v":540034,"vw":6.802759},{"c":6.82,"h":6.88,"l":6.54,"n":10278,"o":6.63,"t":"2025-01-10T05:00:00Z","v":695237,"vw":6.775374},{"c":7.21,"h":7.29,"l":6.72,"n":13563,"o":6.72,"t":"2025-01-13T05:00:00Z","v":1381105,"vw":7.140538},{"c":7.26,"h":7.3,"l":7.08,"n":15071,"o":7.25,"t":"2025-01-14T05:00:00Z","v":1356823,"vw":7.198936},{"c":5.68,"h":6.93,"l":5.615,"n":18753,"o":6.87,"t":"2025-01-15T05:00:00Z","v":1525322,"vw":5.925502},{"c":5.49,"h":5.838,"l":5.38,"n":17219,"o":5.7,"t":"2025-01-16T05:00:00Z","v":1230384,"vw":5.520328},{"c":5.46,"h":5.6,"l":5.37,"n":8989,"o":5.56,"t":"2025-01-17T05:00:00Z","v":705636,"vw":5.487195},{"c":5.88,"h":5.89,"l":5.51,"n":12405,"o":5.54,"t":"2025-01-21T05:00:00Z","v":940677,"vw":5.779121},{"c":5.77,"h":5.99,"l":5.73,"n":9321,"o":5.81,"t":"2025-01-22T05:00:00Z","v":753226,"vw":5.839695},{"c":5.69,"h":5.78,"l":5.535,"n":7767,"o":5.71,"t":"2025-01-23T05:00:00Z","v":596034,"vw":5.653364},{"c":5.74,"h":5.815,"l":5.65,"n":7081,"o":5.66,"t":"2025-01-24T05:00:00Z","v":525151,"vw":5.743545},{"c":5.73,"h":5.89,"l":5.56,"n":9330,"o":5.75,"t":"2025-01-27T05:00:00Z","v":743293,"vw":5.687325},{"c":6,"h":6.01,"l":5.72,"n":8846,"o":5.76,"t":"2025-01-28T05:00:00Z","v":579831,"vw":5.922718},{"c":5.69,"h":5.94,"l":5.59,"n":9349,"o":5.94,"t":"2025-01-29T05:00:00Z","v":742418,"vw":5.691183},{"c":5.66,"h":5.835,"l":5.615,"n":6563,"o":5.73,"t":"2025-01-30T05:00:00Z","v":433523,"vw":5.683106},{"c":5.15,"h":5.4,"l":4.9,"n":11318,"o":5.08,"t":"2025-01-31T05:00:00Z","v":945218,"vw":5.183833},{"c":5.39,"h":5.56,"l":5.03,"n":12800,"o":5.05,"t":"2025-02-03T05:00:00Z","v":907862,"vw":5.388964},{"c":5.42,"h":5.43,"l":5.135,"n":11673,"o":5.33,"t":"2025-02-04T05:00:00Z","v":890340,"vw":5.322106},{"c":5.61,"h":5.655,"l":5.41,"n":11504,"o":5.46,"t":"2025-02-05T05:00:00Z","v":784662,"vw":5.594918},{"c":5.61,"h":5.68,"l":5.51,"n":9722,"o":5.66,"t":"2025-02-06T05:00:00Z","v":737540,"vw":5.604337},{"c":5.34,"h":5.69,"l":5.245,"n":6816,"o":5.59,"t":"2025-02-07T05:00:00Z","v":510595,"vw":5.354575},{"c":5.15,"h":5.4,"l":5.13,"n":8253,"o":5.33,"t":"2025-02-10T05:00:00Z","v":668158,"vw":5.199486},{"c":5.2,"h":5.22,"l":4.9,"n":12758,"o":5.08,"t":"2025-02-11T05:00:00Z","v":2684327,"vw":5.003343},{"c":5.2,"h":5.29,"l":5.155,"n":8366,"o":5.16,"t":"2025-02-12T05:00:00Z","v":687445,"vw":5.202618},{"c":5.22,"h":5.36,"l":5.17,"n":9879,"o":5.25,"t":"2025-02-13T05:00:00Z","v":737266,"vw":5.239707},{"c":5.23,"h":5.48,"l":5.18,"n":7832,"o":5.28,"t":"2025-02-14T05:00:00Z","v":570979,"vw":5.285605},{"c":5.31,"h":5.42,"l":5.21,"n":8901,"o":5.23,"t":"2025-02-18T05:00:00Z","v":653353,"vw":5.30236},{"c":5.36,"h":5.405,"l":5.1801,"n":6811,"o":5.27,"t":"2025-02-19T05:00:00Z","v":469149,"vw":5.350763},{"c":5.2,"h":5.365,"l":5.19,"n":6450,"o":5.35,"t":"2025-02-20T05:00:00Z","v":381798,"vw":5.224048},{"c":5.12,"h":5.36,"l":5.11,"n":7746,"o":5.31,"t":"2025-02-21T05:00:00Z","v":552854,"vw":5.181003},{"c":5.22,"h":5.28,"l":5.12,"n":8789,"o":5.12,"t":"2025-02-24T05:00:00Z","v":535213,"vw":5.208246},{"c":5.13,"h":5.28,"l":5,"n":10617,"o":5.23,"t":"2025-02-25T05:00:00Z","v":778433,"vw":5.101519},{"c":5,"h":5.24,"l":4.955,"n":7924,"o":5.13,"t":"2025-02-26T05:00:00Z","v":576691,"vw":5.042503},{"c":4.81,"h":4.96,"l":4.8,"n":10823,"o":4.94,"t":"2025-02-27T05:00:00Z","v":847441,"vw":4.857145},{"c":4.49,"h":4.64,"l":4.22,"n":11990,"o":4.6,"t":"2025-02-28T05:00:00Z","v":1238334,"vw":4.480021},{"c":4.3,"h":4.58,"l":4.3,"n":9418,"o":4.48,"t":"2025-03-03T05:00:00Z","v":865073,"vw":4.38872},{"c":4.31,"h":4.42,"l":4.2,"n":12663,"o":4.22,"t":"2025-03-04T05:00:00Z","v":1079221,"vw":4.31655},{"c":4.47,"h":4.51,"l":4.28,"n":9592,"o":4.3,"t":"2025-03-05T05:00:00Z","v":872064,"vw":4.434956},{"c":4.46,"h":4.519,"l":4.34,"n":11023,"o":4.43,"t":"2025-03-06T05:00:00Z","v":883928,"vw":4.42916},{"c":4.53,"h":4.57,"l":4.43,"n":8372,"o":4.43,"t":"2025-03-07T05:00:00Z","v":717763,"vw":4.521351},{"c":4.36,"h":4.61,"l":4.325,"n":8664,"o":4.48,"t":"2025-03-10T04:00:00Z","v":716189,"vw":4.409908},{"c":4.28,"h":4.405,"l":4.21,"n":10210,"o":4.21,"t":"2025-03-11T04:00:00Z","v":865831,"vw":4.28971},{"c":4.17,"h":4.29,"l":4.16,"n":8638,"o":4.29,"t":"2025-03-12T04:00:00Z","v":584902,"vw":4.204667},{"c":4.14,"h":4.205,"l":4.05,"n":9284,"o":4.17,"t":"2025-03-13T04:00:00Z","v":842579,"vw":4.133269},{"c":4.2,"h":4.22,"l":4.12,"n":8723,"o":4.17,"t":"2025-03-14T04:00:00Z","v":817486,"vw":4.18851},{"c":4.36,"h":4.455,"l":4.17,"n":8918,"o":4.17,"t":"2025-03-17T04:00:00Z","v":845657,"vw":4.371899},{"c":4.24,"h":4.32,"l":4.19,"n":7755,"o":4.32,"t":"2025-03-18T04:00:00Z","v":723076,"vw":4.2381},{"c":4.22,"h":4.325,"l":4.19,"n":8849,"o":4.2,"t":"2025-03-19T04:00:00Z","v":1211456,"vw":4.237702},{"c":4.06,"h":4.295,"l":4.04,"n":8098,"o":4.17,"t":"2025-03-20T04:00:00Z","v":1380107,"vw":4.103249},{"c":4.2,"h":4.295,"l":3.998,"n":9924,"o":4,"t":"2025-03-21T04:00:00Z","v":2770913,"vw":4.180801},{"c":4.22,"h":4.41,"l":4.175,"n":7174,"o":4.3,"t":"2025-03-24T04:00:00Z","v":973645,"vw":4.230571},{"c":4.1,"h":4.275,"l":4.065,"n":8363,"o":4.23,"t":"2025-03-25T04:00:00Z","v":1020718,"vw":4.106843},{"c":4.08,"h":4.168,"l":4.03,"n":6764,"o":4.12,"t":"2025-03-26T04:00:00Z","v":701998,"vw":4.09341},{"c":4.1,"h":4.16,"l":4.06,"n":8597,"o":4.12,"t":"2025-03-27T04:00:00Z","v":656085,"vw":4.105532},{"c":4,"h":4.12,"l":3.97,"n":7440,"o":4.1,"t":"2025-03-28T04:00:00Z","v":644511,"vw":4.016844},{"c":4.01,"h":4.065,"l":3.9,"n":6454,"o":3.94,"t":"2025-03-31T04:00:00Z","v":673166,"vw":4.01611},{"c":3.92,"h":4.035,"l":3.9,"n":10283,"o":4.01,"t":"2025-04-01T04:00:00Z","v":1176236,"vw":3.968856},{"c":3.99,"h":4.1,"l":3.88,"n":8522,"o":3.9,"t":"2025-04-02T04:00:00Z","v":838376,"vw":4.012602},{"c":3.72,"h":3.9,"l":3.71,"n":7977,"o":3.85,"t":"2025-04-03T04:00:00Z","v":964680,"vw":3.752482},{"c":3.71,"h":3.75,"l":3.515,"n":10479,"o":3.6,"t":"2025-04-04T04:00:00Z","v":1056942,"vw":3.67831},{"c":3.67,"h":3.94,"l":3.51,"n":11915,"o":3.6,"t":"2025-04-07T04:00:00Z","v":1283998,"vw":3.681378},{"c":3.37,"h":3.8,"l":3.29,"n":8917,"o":3.79,"t":"2025-04-08T04:00:00Z","v":789481,"vw":3.438265},{"c":3.74,"h":3.82,"l":3.27,"n":8833,"o":3.3,"t":"2025-04-09T04:00:00Z","v":974764,"vw":3.62794},{"c":3.52,"h":3.67,"l":3.465,"n":9918,"o":3.6,"t":"2025-04-10T04:00:00Z","v":950822,"vw":3.542051},{"c":3.71,"h":3.72,"l":3.49,"n":7120,"o":3.52,"t":"2025-04-11T04:00:00Z","v":649492,"vw":3.659534},{"c":3.76,"h":3.795,"l":3.68,"n":7194,"o":3.78,"t":"2025-04-14T04:00:00Z","v":567103,"vw":3.747798},{"c":3.72,"h":3.79,"l":3.665,"n":7138,"o":3.73,"t":"2025-04-15T04:00:00Z","v":491115,"vw":3.710166},{"c":3.67,"h":3.73,"l":3.555,"n":7063,"o":3.71,"t":"2025-04-16T04:00:00Z","v":565974,"vw":3.64376},{"c":3.65,"h":3.68,"l":3.4746,"n":5120,"o":3.65,"t":"2025-04-17T04:00:00Z","v":424927,"vw":3.64146},{"c":3.7,"h":3.72,"l":3.47,"n":8083,"o":3.58,"t":"2025-04-21T04:00:00Z","v":1000982,"vw":3.679811},{"c":3.785,"h":3.83,"l":3.715,"n":6342,"o":3.76,"t":"2025-04-22T04:00:00Z","v":505353,"vw":3.783989},{"c":3.77,"h":4.045,"l":3.76,"n":8042,"o":3.9,"t":"2025-04-23T04:00:00Z","v":600457,"vw":3.850443},{"c":3.82,"h":3.82,"l":3.73,"n":8899,"o":3.79,"t":"2025-04-24T04:00:00Z","v":740703,"vw":3.786343},{"c":3.77,"h":3.86,"l":3.725,"n":6845,"o":3.75,"t":"2025-04-25T04:00:00Z","v":590832,"vw":3.761749},{"c":3.86,"h":3.87,"l":3.76,"n":6852,"o":3.79,"t":"2025-04-28T04:00:00Z","v":612649,"vw":3.820819},{"c":3.75,"h":3.85,"l":3.7,"n":6125,"o":3.84,"t":"2025-04-29T04:00:00Z","v":444528,"vw":3.750646},{"c":3.71,"h":3.75,"l":3.61,"n":5829,"o":3.68,"t":"2025-04-30T04:00:00Z","v":455174,"vw":3.702427},{"c":3.7,"h":3.87,"l":3.615,"n":5618,"o":3.74,"t":"2025-05-01T04:00:00Z","v":418899,"vw":3.703031},{"c":3.86,"h":3.88,"l":3.7508,"n":6152,"o":3.77,"t":"2025-05-02T04:00:00Z","v":497366,"vw":3.838327},{"c":3.8,"h":3.89,"l":3.79,"n":5918,"o":3.84,"t":"2025-05-05T04:00:00Z","v":492410,"vw":3.837046},{"c":3.68,"h":3.8,"l":3.64,"n":7924,"o":3.7,"t":"2025-05-06T04:00:00Z","v":625186,"vw":3.706137},{"c":3.73,"h":3.8,"l":3.67,"n":7475,"o":3.74,"t":"2025-05-07T04:00:00Z","v":614500,"vw":3.726799},{"c":3.79,"h":3.89,"l":3.71,"n":7946,"o":3.79,"t":"2025-05-08T04:00:00Z","v":675544,"vw":3.810288},{"c":2.925,"h":3.47,"l":2.865,"n":15641,"o":3.1,"t":"2025-05-09T04:00:00Z","v":2224559,"vw":3.093131},{"c":3.02,"h":3.16,"l":2.965,"n":10520,"o":3.06,"t":"2025-05-12T04:00:00Z","v":1231733,"vw":3.058698},{"c":2.98,"h":3.095,"l":2.815,"n":13405,"o":3.05,"t":"2025-05-13T04:00:00Z","v":1262693,"vw":2.950612},{"c":2.73,"h":2.95,"l":2.73,"n":12036,"o":2.95,"t":"2025-05-14T04:00:00Z","v":1221673,"vw":2.774583},{"c":2.68,"h":2.76,"l":2.595,"n":9880,"o":2.73,"t":"2025-05-15T04:00:00Z","v":1083661,"vw":2.660355},{"c":2.67,"h":2.68,"l":2.52,"n":11488,"o":2.66,"t":"2025-05-16T04:00:00Z","v":1443207,"vw":2.638305},{"c":2.69,"h":2.71,"l":2.5925,"n":8177,"o":2.65,"t":"2025-05-19T04:00:00Z","v":931096,"vw":2.669832},{"c":2.66,"h":2.725,"l":2.51,"n":9316,"o":2.54,"t":"2025-05-20T04:00:00Z","v":1061645,"vw":2.644318},{"c":2.48,"h":2.651,"l":2.47,"n":6826,"o":2.63,"t":"2025-05-21T04:00:00Z","v":803106,"vw":2.528917},{"c":2.45,"h":2.525,"l":2.39,"n":11793,"o":2.495,"t":"2025-05-22T04:00:00Z","v":1367621,"vw":2.467227},{"c":2.42,"h":2.455,"l":2.37,"n":7618,"o":2.41,"t":"2025-05-23T04:00:00Z","v":914868,"vw":2.420708},{"c":2.57,"h":2.61,"l":2.43,"n":8465,"o":2.45,"t":"2025-05-27T04:00:00Z","v":1526713,"vw":2.545129},{"c":2.49,"h":2.57,"l":2.445,"n":8248,"o":2.55,"t":"2025-05-28T04:00:00Z","v":1139980,"vw":2.490947},{"c":2.59,"h":2.595,"l":2.46,"n":9715,"o":2.5,"t":"2025-05-29T04:00:00Z","v":1037756,"vw":2.54659},{"c":2.77,"h":2.82,"l":2.54,"n":9560,"o":2.57,"t":"2025-05-30T04:00:00Z","v":1565214,"vw":2.742662},{"c":2.83,"h":2.86,"l":2.6209,"n":15816,"o":2.77,"t":"2025-06-02T04:00:00Z","v":2723189,"vw":2.786845},{"c":2.85,"h":2.88,"l":2.76,"n":8630,"o":2.81,"t":"2025-06-03T04:00:00Z","v":1130172,"vw":2.833056},{"c":3.4,"h":3.43,"l":2.955,"n":19862,"o":2.96,"t":"2025-06-04T04:00:00Z","v":2919984,"vw":3.27449},{"c":3.34,"h":3.53,"l":3.26,"n":21886,"o":3.41,"t":"2025-06-05T04:00:00Z","v":3050028,"vw":3.343553},{"c":3.44,"h":3.47,"l":3.33,"n":11373,"o":3.34,"t":"2025-06-06T04:00:00Z","v":1566203,"vw":3.422273},{"c":3.56,"h":3.715,"l":3.46,"n":24483,"o":3.46,"t":"2025-06-09T04:00:00Z","v":2752016,"vw":3.61487},{"c":3.47,"h":3.585,"l":3.435,"n":10850,"o":3.52,"t":"2025-06-10T04:00:00Z","v":1219642,"vw":3.480979},{"c":3.44,"h":3.57,"l":3.415,"n":7397,"o":3.52,"t":"2025-06-11T04:00:00Z","v":973475,"vw":3.458854},{"c":3.36,"h":3.45,"l":3.35,"n":6475,"o":3.37,"t":"2025-06-12T04:00:00Z","v":894304,"vw":3.382907},{"c":3.22,"h":3.35,"l":3.16,"n":8160,"o":3.26,"t":"2025-06-13T04:00:00Z","v":1299788,"vw":3.289336},{"c":3.3,"h":3.345,"l":3.17,"n":10488,"o":3.26,"t":"2025-06-16T04:00:00Z","v":1490974,"vw":3.274414},{"c":3.19,"h":3.3,"l":3.1,"n":8256,"o":3.25,"t":"2025-06-17T04:00:00Z","v":1641274,"vw":3.208585},{"c":3.07,"h":3.255,"l":3.06,"n":9652,"o":3.17,"t":"2025-06-18T04:00:00Z","v":1490593,"vw":3.129359},{"c":2.95,"h":3.13,"l":2.94,"n":9038,"o":3.11,"t":"2025-06-20T04:00:00Z","v":1773542,"vw":2.98291},{"c":3.12,"h":3.14,"l":2.9,"n":10448,"o":2.92,"t":"2025-06-23T04:00:00Z","v":1678784,"vw":3.079081},{"c":3.23,"h":3.275,"l":3.13,"n":8751,"o":3.17,"t":"2025-06-24T04:00:00Z","v":1435779,"vw":3.212749},{"c":3.33,"h":3.375,"l":3.12,"n":8920,"o":3.2,"t":"2025-06-25T04:00:00Z","v":1124034,"vw":3.280985},{"c":3.55,"h":3.63,"l":3.32,"n":13153,"o":3.35,"t":"2025-06-26T04:00:00Z","v":1511367,"vw":3.536779},{"c":3.55,"h":3.645,"l":3.42,"n":9434,"o":3.55,"t":"2025-06-27T04:00:00Z","v":1500901,"vw":3.556191},{"c":3.4,"h":3.62,"l":3.4,"n":9195,"o":3.55,"t":"2025-06-30T04:00:00Z","v":1153471,"vw":3.454323},{"c":3.48,"h":3.6,"l":3.38,"n":10450,"o":3.4,"t":"2025-07-01T04:00:00Z","v":1129459,"vw":3.476737},{"c":3.61,"h":3.675,"l":3.45,"n":6137,"o":3.47,"t":"2025-07-02T04:00:00Z","v":850710,"vw":3.613146},{"c":3.76,"h":3.82,"l":3.59,"n":6359,"o":3.62,"t":"2025-07-03T04:00:00Z","v":776901,"vw":3.736864},{"c":3.4,"h":3.72,"l":3.385,"n":6938,"o":3.71,"t":"2025-07-07T04:00:00Z","v":743923,"vw":3.468791},{"c":3.43,"h":3.475,"l":3.26,"n":14111,"o":3.4,"t":"2025-07-08T04:00:00Z","v":2459205,"vw":3.4177},{"c":3.58,"h":3.62,"l":3.46,"n":7547,"o":3.47,"t":"2025-07-09T04:00:00Z","v":862398,"vw":3.567043},{"c":3.56,"h":3.63,"l":3.48,"n":5720,"o":3.54,"t":"2025-07-10T04:00:00Z","v":642705,"vw":3.574916},{"c":3.45,"h":3.55,"l":3.425,"n":5388,"o":3.53,"t":"2025-07-11T04:00:00Z","v":441456,"vw":3.459568},{"c":3.35,"h":3.44,"l":3.2601,"n":8065,"o":3.41,"t":"2025-07-14T04:00:00Z","v":1016967,"vw":3.331544},{"c":3.25,"h":3.4,"l":3.205,"n":9718,"o":3.36,"t":"2025-07-15T04:00:00Z","v":1147279,"vw":3.239347},{"c":3.24,"h":3.34,"l":3.215,"n":7969,"o":3.29,"t":"2025-07-16T04:00:00Z","v":789108,"vw":3.261519},{"c":3.3,"h":3.375,"l":3.25,"n":8088,"o":3.26,"t":"2025-07-17T04:00:00Z","v":775307,"vw":3.308995},{"c":3.13,"h":3.34,"l":3.095,"n":6608,"o":3.34,"t":"2025-07-18T04:00:00Z","v":714730,"vw":3.152842},{"c":3.1,"h":3.21,"l":3.09,"n":5569,"o":3.16,"t":"2025-07-21T04:00:00Z","v":452402,"vw":3.129542},{"c":3.25,"h":3.26,"l":3.09,"n":6426,"o":3.11,"t":"2025-07-22T04:00:00Z","v":620255,"vw":3.230746},{"c":3.37,"h":3.435,"l":3.2601,"n":7784,"o":3.31,"t":"2025-07-23T04:00:00Z","v":780585,"vw":3.377013},{"c":3.33,"h":3.39,"l":3.2,"n":6872,"o":3.2,"t":"2025-07-24T04:00:00Z","v":705753,"vw":3.349314},{"c":3.69,"h":3.71,"l":3.38,"n":11352,"o":3.4,"t":"2025-07-25T04:00:00Z","v":1648491,"vw":3.590198},{"c":3.75,"h":3.78,"l":3.66,"n":9982,"o":3.69,"t":"2025-07-28T04:00:00Z","v":1138536,"vw":3.743458},{"c":3.6,"h":3.78,"l":3.6,"n":7059,"o":3.77,"t":"2025-07-29T04:00:00Z","v":797419,"vw":3.658305},{"c":3.55,"h":3.69,"l":3.46,"n":9222,"o":3.64,"t":"2025-07-30T04:00:00Z","v":1382856,"vw":3.574567},{"c":3.6,"h":3.605,"l":3.46,"n":9674,"o":3.49,"t":"2025-07-31T04:00:00Z","v":1544731,"vw":3.560677},{"c":3.64,"h":3.665,"l":3.435,"n":14491,"o":3.46,"t":"2025-08-01T04:00:00Z","v":1548562,"vw":3.575474},{"c":3.84,"h":3.86,"l":3.6215,"n":10838,"o":3.64,"t":"2025-08-04T04:00:00Z","v":1279542,"vw":3.787464},{"c":3.88,"h":3.935,"l":3.8,"n":10101,"o":3.83,"t":"2025-08-05T04:00:00Z","v":1107983,"vw":3.872193},{"c":3.89,"h":3.975,"l":3.81,"n":13014,"o":3.85,"t":"2025-08-06T04:00:00Z","v":1606457,"vw":3.898093},{"c":4.11,"h":4.19,"l":3.8004,"n":13407,"o":3.89,"t":"2025-08-07T04:00:00Z","v":1485110,"vw":4.087497},{"c":4.03,"h":4.1,"l":3.9,"n":16006,"o":4.1,"t":"2025-08-08T04:00:00Z","v":1543294,"vw":3.995469},{"c":3.79,"h":4.02,"l":3.68,"n":14093,"o":4,"t":"2025-08-11T04:00:00Z","v":1665993,"vw":3.80992},{"c":4.03,"h":4.09,"l":3.83,"n":10594,"o":3.85,"t":"2025-08-12T04:00:00Z","v":1306205,"vw":4.012767},{"c":4.17,"h":4.19,"l":4.035,"n":12078,"o":4.09,"t":"2025-08-13T04:00:00Z","v":1346200,"vw":4.115107},{"c":4.08,"h":4.125,"l":3.99,"n":8606,"o":4.07,"t":"2025-08-14T04:00:00Z","v":1027123,"vw":4.053354},{"c":4.01,"h":4.135,"l":3.985,"n":7445,"o":4.12,"t":"2025-08-15T04:00:00Z","v":729354,"vw":4.032629},{"c":4.06,"h":4.17,"l":3.935,"n":6192,"o":3.95,"t":"2025-08-18T04:00:00Z","v":493217,"vw":4.086567},{"c":4.04,"h":4.145,"l":4,"n":8081,"o":4,"t":"2025-08-19T04:00:00Z","v":691690,"vw":4.054028},{"c":4,"h":4.08,"l":3.978,"n":5789,"o":4.03,"t":"2025-08-20T04:00:00Z","v":544791,"vw":4.009746},{"c":4.01,"h":4.095,"l":3.91,"n":7006,"o":4,"t":"2025-08-21T04:00:00Z","v":567062,"vw":4.018046},{"c":4.15,"h":4.275,"l":4.04,"n":8724,"o":4.04,"t":"2025-08-22T04:00:00Z","v":782501,"vw":4.171495},{"c":4.11,"h":4.195,"l":4.1,"n":10013,"o":4.15,"t":"2025-08-25T04:00:00Z","v":804706,"vw":4.136492},{"c":4.16,"h":4.22,"l":4.02,"n":10711,"o":4.22,"t":"2025-08-26T04:00:00Z","v":2611110,"vw":4.150253},{"c":4.09,"h":4.23,"l":4.05,"n":6920,"o":4.16,"t":"2025-08-27T04:00:00Z","v":803945,"vw":4.098966},{"c":4.17,"h":4.2,"l":4.05,"n":9703,"o":4.13,"t":"2025-08-28T04:00:00Z","v":1279235,"vw":4.128004},{"c":4.14,"h":4.2,"l":4.09,"n":6771,"o":4.19,"t":"2025-08-29T04:00:00Z","v":735817,"vw":4.138014},{"c":4.02,"h":4.115,"l":3.945,"n":7955,"o":4.1,"t":"2025-09-02T04:00:00Z","v":832109,"vw":4.011025},{"c":3.94,"h":4.08,"l":3.905,"n":9611,"o":3.96,"t":"2025-09-03T04:00:00Z","v":1023893,"vw":3.963083},{"c":3.98,"h":4.01,"l":3.845,"n":8105,"o":3.94,"t":"2025-09-04T04:00:00Z","v":787119,"vw":3.966945},{"c":4.02,"h":4.1,"l":3.91,"n":6682,"o":3.99,"t":"2025-09-05T04:00:00Z","v":713250,"vw":4.012194},{"c":4.1,"h":4.205,"l":4.03,"n":8515,"o":4.03,"t":"2025-09-08T04:00:00Z","v":1069502,"vw":4.134095},{"c":3.93,"h":4.105,"l":3.91,"n":6410,"o":4.07,"t":"2025-09-09T04:00:00Z","v":776848,"vw":4.01187},{"c":3.74,"h":3.995,"l":3.72,"n":8607,"o":3.93,"t":"2025-09-10T04:00:00Z","v":1023170,"vw":3.828307},{"c":4.13,"h":4.14,"l":3.73,"n":9310,"o":3.76,"t":"2025-09-11T04:00:00Z","v":1167258,"vw":4.014935},{"c":3.94,"h":4.12,"l":3.93,"n":9652,"o":4.12,"t":"2025-09-12T04:00:00Z","v":974107,"vw":4.02466},{"c":3.96,"h":4.09,"l":3.8,"n":8619,"o":3.94,"t":"2025-09-15T04:00:00Z","v":975576,"vw":3.952585},{"c":3.9,"h":3.97,"l":3.855,"n":6308,"o":3.93,"t":"2025-09-16T04:00:00Z","v":735747,"vw":3.922346},{"c":3.92,"h":4.17,"l":3.88,"n":7872,"o":3.91,"t":"2025-09-17T04:00:00Z","v":926573,"vw":4.009468},{"c":4.09,"h":4.12,"l":3.97,"n":7569,"o":3.98,"t":"2025-09-18T04:00:00Z","v":718969,"vw":4.069159},{"c":3.78,"h":4.09,"l":3.775,"n":7754,"o":4.09,"t":"2025-09-19T04:00:00Z","v":1986594,"vw":3.847337},{"c":3.86,"h":3.945,"l":3.71,"n":7470,"o":3.79,"t":"2025-09-22T04:00:00Z","v":964664,"vw":3.848736},{"c":3.71,"h":3.95,"l":3.7,"n":7475,"o":3.88,"t":"2025-09-23T04:00:00Z","v":584395,"vw":3.77675},{"c":3.41,"h":3.72,"l":3.395,"n":6468,"o":3.7,"t":"2025-09-24T04:00:00Z","v":652085,"vw":3.47169},{"c":3.39,"h":3.47,"l":3.28,"n":8126,"o":3.38,"t":"2025-09-25T04:00:00Z","v":893909,"vw":3.399889},{"c":3.4,"h":3.47,"l":3.37,"n":7138,"o":3.39,"t":"2025-09-26T04:00:00Z","v":719696,"vw":3.407255},{"c":3.38,"h":3.47,"l":3.2808,"n":6619,"o":3.41,"t":"2025-09-29T04:00:00Z","v":824334,"vw":3.390271},{"c":3.47,"h":3.48,"l":3.35,"n":6233,"o":3.38,"t":"2025-09-30T04:00:00Z","v":611438,"vw":3.444453},{"c":3.61,"h":3.685,"l":3.45,"n":7047,"o":3.45,"t":"2025-10-01T04:00:00Z","v":724419,"vw":3.591319},{"c":3.65,"h":3.705,"l":3.5812,"n":8414,"o":3.62,"t":"2025-10-02T04:00:00Z","v":793778,"vw":3.659782},{"c":3.97,"h":4.03,"l":3.6501,"n":10662,"o":3.69,"t":"2025-10-03T04:00:00Z","v":1307135,"vw":3.929743},{"c":4.02,"h":4.035,"l":3.9049,"n":10524,"o":3.99,"t":"2025-10-06T04:00:00Z","v":1206044,"vw":3.982572},{"c":3.79,"h":4.02,"l":3.705,"n":8729,"o":4.02,"t":"2025-10-07T04:00:00Z","v":985507,"vw":3.771191},{"c":3.9,"h":3.945,"l":3.81,"n":4710,"o":3.83,"t":"2025-10-08T04:00:00Z","v":462130,"vw":3.898562},{"c":3.94,"h":3.97,"l":3.86,"n":5095,"o":3.88,"t":"2025-10-09T04:00:00Z","v":503023,"vw":3.931288},{"c":3.85,"h":4.0199,"l":3.75,"n":7732,"o":3.98,"t":"2025-10-10T04:00:00Z","v":916082,"vw":3.841039},{"c":3.96,"h":4.045,"l":3.87,"n":5039,"o":3.91,"t":"2025-10-13T04:00:00Z","v":592484,"vw":3.97173},{"c":4.01,"h":4.06,"l":3.85,"n":9722,"o":3.89,"t":"2025-10-14T04:00:00Z","v":820103,"vw":3.954857},{"c":4.06,"h":4.175,"l":4.01,"n":6859,"o":4.04,"t":"2025-10-15T04:00:00Z","v":439507,"vw":4.066521},{"c":4.02,"h":4.23,"l":3.93,"n":6493,"o":4.13,"t":"2025-10-16T04:00:00Z","v":797127,"vw":4.042284},{"c":3.95,"h":4.12,"l":3.895,"n":7315,"o":3.96,"t":"2025-10-17T04:00:00Z","v":566697,"vw":3.96786},{"c":4.04,"h":4.055,"l":3.955,"n":5786,"o":4,"t":"2025-10-20T04:00:00Z","v":431622,"vw":4.015918},{"c":4.17,"h":4.2,"l":4.01,"n":7524,"o":4.02,"t":"2025-10-21T04:00:00Z","v":639430,"vw":4.140827},{"c":4.11,"h":4.25,"l":3.97,"n":6799,"o":4.17,"t":"2025-10-22T04:00:00Z","v":621199,"vw":4.090856},{"c":4.16,"h":4.185,"l":4.07,"n":6386,"o":4.12,"t":"2025-10-23T04:00:00Z","v":540303,"vw":4.128614},{"c":4.26,"h":4.285,"l":4.13,"n":5756,"o":4.16,"t":"2025-10-24T04:00:00Z","v":437210,"vw":4.244813},{"c":4.15,"h":4.43,"l":4.1,"n":7659,"o":4.26,"t":"2025-10-27T04:00:00Z","v":619796,"vw":4.173219},{"c":4.2,"h":4.22,"l":4.095,"n":5582,"o":4.14,"t":"2025-10-28T04:00:00Z","v":528993,"vw":4.17007},{"c":4.01,"h":4.22,"l":4.01,"n":7387,"o":4.2,"t":"2025-10-29T04:00:00Z","v":632569,"vw":4.078389},{"c":3.82,"h":4.01,"l":3.755,"n":9871,"o":4,"t":"2025-10-30T04:00:00Z","v":787719,"vw":3.833971},{"c":3.9,"h":3.91,"l":3.705,"n":5965,"o":3.78,"t":"2025-10-31T04:00:00Z","v":485382,"vw":3.878641},{"c":3.94,"h":3.94,"l":3.795,"n":9262,"o":3.88,"t":"2025-11-03T05:00:00Z","v":923377,"vw":3.894375},{"c":3.91,"h":3.985,"l":3.82,"n":9673,"o":3.85,"t":"2025-11-04T05:00:00Z","v":1253747,"vw":3.904849},{"c":4.01,"h":4.02,"l":3.86,"n":9226,"o":3.93,"t":"2025-11-05T05:00:00Z","v":959018,"vw":3.939532},{"c":4.54,"h":4.9104,"l":4.26,"n":17854,"o":4.27,"t":"2025-11-06T05:00:00Z","v":1873467,"vw":4.602842},{"c":4.62,"h":4.65,"l":4.39,"n":14239,"o":4.5,"t":"2025-11-07T05:00:00Z","v":1611730,"vw":4.567742},{"c":4.75,"h":4.85,"l":4.595,"n":18101,"o":4.64,"t":"2025-11-10T05:00:00Z","v":1800125,"vw":4.753386},{"c":4.79,"h":4.96,"l":4.6,"n":11597,"o":4.69,"t":"2025-11-11T05:00:00Z","v":1095575,"vw":4.790759},{"c":4.81,"h":4.87,"l":4.68,"n":13595,"o":4.79,"t":"2025-11-12T05:00:00Z","v":1312255,"vw":4.78471},{"c":4.57,"h":4.84,"l":4.57,"n":11634,"o":4.77,"t":"2025-11-13T05:00:00Z","v":1080482,"vw":4.679733},{"c":5.5,"h":5.78,"l":4.71,"n":48440,"o":4.99,"t":"2025-11-14T05:00:00Z","v":6944566,"vw":5.344119},{"c":5.29,"h":6.18,"l":5.21,"n":36807,"o":6.18,"t":"2025-11-17T05:00:00Z","v":4840325,"vw":5.553039},{"c":5.53,"h":5.6075,"l":5.1,"n":27721,"o":5.22,"t":"2025-11-18T05:00:00Z","v":2682238,"vw":5.44017},{"c":5.26,"h":5.5399,"l":5.24,"n":16523,"o":5.53,"t":"2025-11-19T05:00:00Z","v":1935328,"vw":5.324162},{"c":5.21,"h":5.5798,"l":5.175,"n":15835,"o":5.34,"t":"2025-11-20T05:00:00Z","v":1614846,"vw":5.340244},{"c":5.88,"h":5.945,"l":5.1501,"n":18224,"o":5.2,"t":"2025-11-21T05:00:00Z","v":2073465,"vw":5.704768},{"c":5.84,"h":5.94,"l":5.74,"n":14314,"o":5.85,"t":"2025-11-24T05:00:00Z","v":1478641,"vw":5.838367},{"c":5.82,"h":5.94,"l":5.69,"n":15104,"o":5.94,"t":"2025-11-25T05:00:00Z","v":1070197,"vw":5.810105},{"c":5.6,"h":5.82,"l":5.575,"n":13454,"o":5.75,"t":"2025-11-26T05:00:00Z","v":1545685,"vw":5.64244},{"c":5.65,"h":5.67,"l":5.46,"n":6474,"o":5.56,"t":"2025-11-28T05:00:00Z","v":658447,"vw":5.605243},{"c":5.33,"h":5.61,"l":5.305,"n":13640,"o":5.56,"t":"2025-12-01T05:00:00Z","v":1371084,"vw":5.375947},{"c":5.39,"h":5.45,"l":5.305,"n":10295,"o":5.35,"t":"2025-12-02T05:00:00Z","v":902669,"vw":5.373538},{"c":5.36,"h":5.5,"l":5.33,"n":8235,"o":5.42,"t":"2025-12-03T05:00:00Z","v":686196,"vw":5.374193},{"c":5.2,"h":5.37,"l":4.96,"n":12525,"o":5.31,"t":"2025-12-04T05:00:00Z","v":1073694,"vw":5.167257},{"c":4.99,"h":5.21,"l":4.92,"n":12825,"o":5.185,"t":"2025-12-05T05:00:00Z","v":1256292,"vw":5.030875},{"c":4.86,"h":5.09,"l":4.83,"n":13653,"o":4.99,"t":"2025-12-08T05:00:00Z","v":1707750,"vw":4.901309},{"c":4.85,"h":4.935,"l":4.79,"n":9239,"o":4.85,"t":"2025-12-09T05:00:00Z","v":972113,"vw":4.862973},{"c":4.94,"h":5.045,"l":4.82,"n":12438,"o":4.82,"t":"2025-12-10T05:00:00Z","v":1597176,"vw":4.929424},{"c":4.97,"h":5.1642,"l":4.94,"n":12401,"o":5,"t":"2025-12-11T05:00:00Z","v":1973102,"vw":5.001542},{"c":4.86,"h":5.065,"l":4.83,"n":12914,"o":5,"t":"2025-12-12T05:00:00Z","v":1248406,"vw":4.931754},{"c":4.64,"h":4.905,"l":4.61,"n":12043,"o":4.86,"t":"2025-12-15T05:00:00Z","v":1415644,"vw":4.673528},{"c":4.7,"h":4.81,"l":4.56,"n":11306,"o":4.61,"t":"2025-12-16T05:00:00Z","v":1435912,"vw":4.699381},{"c":4.81,"h":4.89,"l":4.62,"n":8743,"o":4.7,"t":"2025-12-17T05:00:00Z","v":1031583,"vw":4.80442},{"c":4.8,"h":4.95,"l":4.775,"n":8200,"o":4.88,"t":"2025-12-18T05:00:00Z","v":834554,"vw":4.830587},{"c":4.95,"h":4.95,"l":4.705,"n":12037,"o":4.8,"t":"2025-12-19T05:00:00Z","v":3695922,"vw":4.863526},{"c":5.1,"h":5.185,"l":4.95,"n":11361,"o":4.98,"t":"2025-12-22T05:00:00Z","v":1166713,"vw":5.094161},{"c":5.04,"h":5.1,"l":4.99,"n":7110,"o":5.05,"t":"2025-12-23T05:00:00Z","v":770973,"vw":5.041477},{"c":5.07,"h":5.1,"l":4.975,"n":4108,"o":5.03,"t":"2025-12-24T05:00:00Z","v":465451,"vw":5.048604},{"c":5.1,"h":5.13,"l":4.97,"n":5900,"o":5.08,"t":"2025-12-26T05:00:00Z","v":479881,"vw":5.079832},{"c":5.05,"h":5.1,"l":4.95,"n":5709,"o":5.07,"t":"2025-12-29T05:00:00Z","v":526965,"vw":5.048098},{"c":5.04,"h":5.12,"l":4.98,"n":5801,"o":5.01,"t":"2025-12-30T05:00:00Z","v":596975,"vw":5.0403},{"c":5.05,"h":5.18,"l":5.01,"n":6156,"o":5.05,"t":"2025-12-31T05:00:00Z","v":729698,"vw":5.0403},{"c":4.92,"h":5.12,"l":4.895,"n":7971,"o":5.05,"t":"2026-01-02T05:00:00Z","v":672284,"vw":4.957534},{"c":5.21,"h":5.34,"l":4.94,"n":8739,"o":4.94,"t":"2026-01-05T05:00:00Z","v":839445,"vw":5.223616},{"c":5.52,"h":5.595,"l":5.2,"n":10486,"o":5.2,"t":"2026-01-06T05:00:00Z","v":975000,"vw":5.470488},{"c":5.5,"h":5.61,"l":5.46,"n":9370,"o":5.55,"t":"2026-01-07T05:00:00Z","v":924205,"vw":5.513851},{"c":5.43,"h":5.5316,"l":5.37,"n":6815,"o":5.49,"t":"2026-01-08T05:00:00Z","v":541754,"vw":5.431391},{"c":5.45,"h":5.575,"l":5.4,"n":9829,"o":5.5,"t":"2026-01-09T05:00:00Z","v":983998,"vw":5.484324},{"c":5.8,"h":6.04,"l":5.6,"n":15564,"o":5.65,"t":"2026-01-12T05:00:00Z","v":1599707,"vw":5.841297},{"c":5.7,"h":5.8435,"l":5.5,"n":10878,"o":5.82,"t":"2026-01-13T05:00:00Z","v":1034885,"vw":5.637782},{"c":5.56,"h":5.71,"l":5.5,"n":9088,"o":5.69,"t":"2026-01-14T05:00:00Z","v":965541,"vw":5.597737},{"c":5.62,"h":5.66,"l":5.47,"n":8042,"o":5.6,"t":"2026-01-15T05:00:00Z","v":682097,"vw":5.587697},{"c":5.4,"h":5.6988,"l":5.385,"n":7412,"o":5.64,"t":"2026-01-16T05:00:00Z","v":671973,"vw":5.528471},{"c":5.31,"h":5.38,"l":5.205,"n":12078,"o":5.26,"t":"2026-01-20T05:00:00Z","v":932631,"vw":5.293072},{"c":5.52,"h":5.57,"l":5.34,"n":8675,"o":5.38,"t":"2026-01-21T05:00:00Z","v":686987,"vw":5.46867},{"c":5.57,"h":5.7,"l":5.44,"n":10052,"o":5.53,"t":"2026-01-22T05:00:00Z","v":925332,"vw":5.599579},{"c":5.27,"h":5.59,"l":5.255,"n":8463,"o":5.57,"t":"2026-01-23T05:00:00Z","v":685395,"vw":5.336874},{"c":5.2,"h":5.29,"l":5.135,"n":8093,"o":5.25,"t":"2026-01-26T05:00:00Z","v":771922,"vw":5.208589},{"c":5.18,"h":5.2525,"l":5.155,"n":6891,"o":5.25,"t":"2026-01-27T05:00:00Z","v":417222,"vw":5.190092},{"c":5.12,"h":5.275,"l":5.11,"n":9403,"o":5.21,"t":"2026-01-28T05:00:00Z","v":705556,"vw":5.168705},{"c":5.01,"h":5.11,"l":4.91,"n":9288,"o":5.11,"t":"2026-01-29T05:00:00Z","v":736365,"vw":5.02665},{"c":5,"h":5.09,"l":4.86,"n":9514,"o":4.93,"t":"2026-01-30T05:00:00Z","v":848312,"vw":4.97553},{"c":5.16,"h":5.2,"l":4.9345,"n":10016,"o":5,"t":"2026-02-02T05:00:00Z","v":829970,"vw":5.12217},{"c":5.05,"h":5.29,"l":4.91,"n":12465,"o":5.16,"t":"2026-02-03T05:00:00Z","v":955426,"vw":5.060601},{"c":4.93,"h":5.125,"l":4.89,"n":9104,"o":5.1,"t":"2026-02-04T05:00:00Z","v":629696,"vw":4.950146},{"c":4.5,"h":4.95,"l":4.44,"n":10517,"o":4.85,"t":"2026-02-05T05:00:00Z","v":1123808,"vw":4.585139},{"c":4.47,"h":4.62,"l":4.35,"n":24702,"o":4.53,"t":"2026-02-06T05:00:00Z","v":2915602,"vw":4.44488},{"c":4.46,"h":4.51,"l":4.34,"n":9817,"o":4.48,"t":"2026-02-09T05:00:00Z","v":919685,"vw":4.436009},{"c":4.31,"h":4.49,"l":4.31,"n":6524,"o":4.44,"t":"2026-02-10T05:00:00Z","v":695974,"vw":4.376199},{"c":4.36,"h":4.41,"l":4.255,"n":8319,"o":4.35,"t":"2026-02-11T05:00:00Z","v":710633,"vw":4.356918},{"c":4.17,"h":4.41,"l":4.085,"n":9275,"o":4.3832,"t":"2026-02-12T05:00:00Z","v":829172,"vw":4.18633},{"c":4.24,"h":4.375,"l":4.19,"n":7976,"o":4.21,"t":"2026-02-13T05:00:00Z","v":651111,"vw":4.271243},{"c":4.2,"h":4.32,"l":4.1,"n":8091,"o":4.17,"t":"2026-02-17T05:00:00Z","v":663179,"vw":4.206237},{"c":4.2,"h":4.26,"l":4.14,"n":6727,"o":4.17,"t":"2026-02-18T05:00:00Z","v":470060,"vw":4.213823},{"c":4.34,"h":4.42,"l":4.11,"n":8987,"o":4.2,"t":"2026-02-19T05:00:00Z","v":888869,"vw":4.32743},{"c":4.43,"h":4.44,"l":4.24,"n":6821,"o":4.3,"t":"2026-02-20T05:00:00Z","v":667936,"vw":4.389184},{"c":4.39,"h":4.47,"l":4.32,"n":5685,"o":4.39,"t":"2026-02-23T05:00:00Z","v":534081,"vw":4.374505},{"c":4.36,"h":4.455,"l":4.34,"n":6737,"o":4.39,"t":"2026-02-24T05:00:00Z","v":449485,"vw":4.371734},{"c":4.37,"h":4.415,"l":4.33,"n":5475,"o":4.41,"t":"2026-02-25T05:00:00Z","v":378026,"vw":4.366438},{"c":4.4,"h":4.44,"l":4.16,"n":8672,"o":4.37,"t":"2026-02-26T05:00:00Z","v":889226,"vw":4.328422},{"c":4.48,"h":4.57,"l":4.21,"n":12143,"o":4.24,"t":"2026-02-27T05:00:00Z","v":1399028,"vw":4.445058},{"c":4.43,"h":4.58,"l":4.26,"n":10356,"o":4.44,"t":"2026-03-02T05:00:00Z","v":716711,"vw":4.405997},{"c":4.44,"h":4.6,"l":4.17,"n":12588,"o":4.27,"t":"2026-03-03T05:00:00Z","v":1150501,"vw":4.384871},{"c":4.41,"h":4.58,"l":4.395,"n":9522,"o":4.46,"t":"2026-03-04T05:00:00Z","v":795010,"vw":4.452919},{"c":4.38,"h":4.485,"l":4.31,"n":9360,"o":4.32,"t":"2026-03-05T05:00:00Z","v":698972,"vw":4.39924},{"c":4.22,"h":4.32,"l":4.165,"n":9976,"o":4.27,"t":"2026-03-06T05:00:00Z","v":731040,"vw":4.221042},{"c":4.36,"h":4.405,"l":4.1,"n":13621,"o":4.19,"t":"2026-03-09T04:00:00Z","v":1099301,"vw":4.290917},{"c":4.23,"h":4.38,"l":4.16,"n":10268,"o":4.36,"t":"2026-03-10T04:00:00Z","v":953545,"vw":4.234068},{"c":4.16,"h":4.2068,"l":4.04,"n":7562,"o":4.18,"t":"2026-03-11T04:00:00Z","v":827261,"vw":4.127385},{"c":4,"h":4.115,"l":3.95,"n":10894,"o":4.08,"t":"2026-03-12T04:00:00Z","v":1078749,"vw":4.04298},{"c":4.01,"h":4.0509,"l":3.95,"n":8840,"o":4,"t":"2026-03-13T04:00:00Z","v":804680,"vw":3.992743},{"c":4.13,"h":4.165,"l":4.02,"n":7044,"o":4.05,"t":"2026-03-16T04:00:00Z","v":606417,"vw":4.096866},{"c":4.25,"h":4.315,"l":4.14,"n":6935,"o":4.14,"t":"2026-03-17T04:00:00Z","v":568680,"vw":4.26582},{"c":4.34,"h":4.35,"l":4.21,"n":7920,"o":4.24,"t":"2026-03-18T04:00:00Z","v":665034,"vw":4.309449},{"c":4.51,"h":4.58,"l":4.29,"n":10213,"o":4.29,"t":"2026-03-19T04:00:00Z","v":918060,"vw":4.472979},{"c":4.48,"h":4.585,"l":4.43,"n":9348,"o":4.53,"t":"2026-03-20T04:00:00Z","v":1895137,"vw":4.48961},{"c":4.71,"h":4.75,"l":4.52,"n":8355,"o":4.52,"t":"2026-03-23T04:00:00Z","v":747780,"vw":4.682824},{"c":4.63,"h":4.75,"l":4.61,"n":11356,"o":4.66,"t":"2026-03-24T04:00:00Z","v":807272,"vw":4.663096},{"c":4.6,"h":4.745,"l":4.52,"n":9064,"o":4.69,"t":"2026-03-25T04:00:00Z","v":552609,"vw":4.60779},{"c":4.58,"h":4.66,"l":4.56,"n":5721,"o":4.56,"t":"2026-03-26T04:00:00Z","v":438226,"vw":4.595634},{"c":4.32,"h":4.65,"l":4.285,"n":8829,"o":4.52,"t":"2026-03-27T04:00:00Z","v":556854,"vw":4.35253},{"c":4.3,"h":4.36,"l":4.19,"n":9187,"o":4.31,"t":"2026-03-30T04:00:00Z","v":640285,"vw":4.292718},{"c":4.37,"h":4.485,"l":4.335,"n":9006,"o":4.34,"t":"2026-03-31T04:00:00Z","v":584157,"vw":4.381825},{"c":4.48,"h":4.63,"l":4.43,"n":7242,"o":4.43,"t":"2026-04-01T04:00:00Z","v":397762,"vw":4.512075},{"c":4.53,"h":4.65,"l":4.34,"n":6655,"o":4.38,"t":"2026-04-02T04:00:00Z","v":436535,"vw":4.525478},{"c":4.52,"h":4.6382,"l":4.5,"n":5544,"o":4.51,"t":"2026-04-06T04:00:00Z","v":428177,"vw":4.550478},{"c":4.6,"h":4.635,"l":4.435,"n":6740,"o":4.51,"t":"2026-04-07T04:00:00Z","v":501587,"vw":4.560974},{"c":4.66,"h":4.85,"l":4.585,"n":6363,"o":4.81,"t":"2026-04-08T04:00:00Z","v":610689,"vw":4.663905},{"c":4.62,"h":4.675,"l":4.54,"n":6680,"o":4.63,"t":"2026-04-09T04:00:00Z","v":451498,"vw":4.620289},{"c":4.53,"h":4.64,"l":4.435,"n":4858,"o":4.64,"t":"2026-04-10T04:00:00Z","v":480869,"vw":4.508757},{"c":4.59,"h":4.645,"l":4.51,"n":6923,"o":4.53,"t":"2026-04-13T04:00:00Z","v":616046,"vw":4.573664},{"c":4.62,"h":4.66,"l":4.53,"n":7312,"o":4.58,"t":"2026-04-14T04:00:00Z","v":517403,"vw":4.615802},{"c":4.69,"h":4.699,"l":4.62,"n":5180,"o":4.62,"t":"2026-04-15T04:00:00Z","v":306668,"vw":4.67121},{"c":4.61,"h":4.6937,"l":4.59,"n":7669,"o":4.68,"t":"2026-04-16T04:00:00Z","v":477215,"vw":4.618478},{"c":4.61,"h":4.73,"l":4.562,"n":6323,"o":4.71,"t":"2026-04-17T04:00:00Z","v":578572,"vw":4.625309},{"c":4.57,"h":4.69,"l":4.53,"n":5423,"o":4.69,"t":"2026-04-20T04:00:00Z","v":409893,"vw":4.572427},{"c":4.63,"h":4.715,"l":4.544,"n":8651,"o":4.64,"t":"2026-04-21T04:00:00Z","v":708032,"vw":4.633295},{"c":4.65,"h":4.74,"l":4.63,"n":6131,"o":4.65,"t":"2026-04-22T04:00:00Z","v":481673,"vw":4.664977},{"c":4.26,"h":4.66,"l":4.1,"n":8402,"o":4.63,"t":"2026-04-23T04:00:00Z","v":643351,"vw":4.29764},{"c":4.4,"h":4.55,"l":4.25,"n":6431,"o":4.25,"t":"2026-04-24T04:00:00Z","v":577684,"vw":4.445937},{"c":4.46,"h":4.47,"l":4.33,"n":7816,"o":4.37,"t":"2026-04-27T04:00:00Z","v":610927,"vw":4.429374},{"c":4.57,"h":4.64,"l":4.45,"n":7766,"o":4.46,"t":"2026-04-28T04:00:00Z","v":576581,"vw":4.576595},{"c":4.44,"h":4.565,"l":4.355,"n":9106,"o":4.52,"t":"2026-04-29T04:00:00Z","v":766606,"vw":4.447492},{"c":4.56,"h":4.575,"l":4.414,"n":8283,"o":4.42,"t":"2026-04-30T04:00:00Z","v":1089323,"vw":4.528699},{"c":4.62,"h":4.64,"l":4.455,"n":6263,"o":4.59,"t":"2026-05-01T04:00:00Z","v":431422,"vw":4.580406},{"c":4.66,"h":4.74,"l":4.565,"n":7716,"o":4.59,"t":"2026-05-04T04:00:00Z","v":603528,"vw":4.643662},{"c":4.78,"h":4.97,"l":4.73,"n":11533,"o":4.73,"t":"2026-05-05T04:00:00Z","v":793365,"vw":4.817272},{"c":4.94,"h":4.99,"l":4.68,"n":7620,"o":4.81,"t":"2026-05-06T04:00:00Z","v":554270,"vw":4.901085},{"c":4.92,"h":4.99,"l":4.865,"n":8981,"o":4.99,"t":"2026-05-07T04:00:00Z","v":781104,"vw":4.926693},{"c":4.61,"h":4.8289,"l":4.2201,"n":13788,"o":4.49,"t":"2026-05-08T04:00:00Z","v":1361790,"vw":4.438483},{"c":4.12,"h":4.5812,"l":4.11,"n":12752,"o":4.56,"t":"2026-05-11T04:00:00Z","v":1113136,"vw":4.294638},{"c":4.04,"h":4.135,"l":4,"n":13065,"o":4.11,"t":"2026-05-12T04:00:00Z","v":966121,"vw":4.071162},{"c":3.68,"h":4.02,"l":3.645,"n":18735,"o":4.01,"t":"2026-05-13T04:00:00Z","v":2021400,"vw":3.761833},{"c":3.355,"h":3.765,"l":3.31,"n":17543,"o":3.7,"t":"2026-05-14T04:00:00Z","v":2533528,"vw":3.455579},{"c":3.405,"h":3.595,"l":3.32,"n":13619,"o":3.32,"t":"2026-05-15T04:00:00Z","v":1622120,"vw":3.480837},{"c":3.55,"h":3.615,"l":3.34,"n":33864,"o":3.39,"t":"2026-05-18T04:00:00Z","v":1428198,"vw":3.530201},{"c":3.57,"h":3.61,"l":3.48,"n":10475,"o":3.51,"t":"2026-05-19T04:00:00Z","v":968451,"vw":3.56392},{"c":3.77,"h":3.8389,"l":3.52,"n":10242,"o":3.57,"t":"2026-05-20T04:00:00Z","v":860985,"vw":3.748245},{"c":3.96,"h":3.985,"l":3.675,"n":7858,"o":3.69,"t":"2026-05-21T04:00:00Z","v":723811,"vw":3.899135},{"c":4.01,"h":4.06,"l":3.94,"n":9134,"o":3.96,"t":"2026-05-22T04:00:00Z","v":853550,"vw":3.993627},{"c":3.97,"h":4.0677,"l":3.96,"n":11240,"o":4.02,"t":"2026-05-26T04:00:00Z","v":803434,"vw":4.009247},{"c":3.99,"h":4.06,"l":3.702,"n":7086,"o":3.92,"t":"2026-05-27T04:00:00Z","v":588480,"vw":3.969597},{"c":4.12,"h":4.24,"l":3.99,"n":11960,"o":3.99,"t":"2026-05-28T04:00:00Z","v":887526,"vw":4.128283},{"c":4.19,"h":4.3051,"l":4.0901,"n":10586,"o":4.12,"t":"2026-05-29T04:00:00Z","v":1029936,"vw":4.210174},{"c":4.24,"h":4.295,"l":4.09,"n":9388,"o":4.2,"t":"2026-06-01T04:00:00Z","v":774612,"vw":4.212152},{"c":4.19,"h":4.28,"l":4.08,"n":9561,"o":4.22,"t":"2026-06-02T04:00:00Z","v":803456,"vw":4.204765},{"c":4.05,"h":4.19,"l":4.02,"n":9021,"o":4.19,"t":"2026-06-03T04:00:00Z","v":706639,"vw":4.058825},{"c":4.33,"h":4.39,"l":4.09,"n":9009,"o":4.09,"t":"2026-06-04T04:00:00Z","v":706168,"vw":4.304623},{"c":4.09,"h":4.45,"l":4.021,"n":9781,"o":4.24,"t":"2026-06-05T04:00:00Z","v":912428,"vw":4.142126},{"c":4.04,"h":4.145,"l":3.97,"n":15936,"o":4.12,"t":"2026-06-08T04:00:00Z","v":1413347,"vw":4.031092},{"c":4.13,"h":4.145,"l":3.995,"n":19155,"o":4.06,"t":"2026-06-09T04:00:00Z","v":2023622,"vw":4.081881},{"c":4.05,"h":4.195,"l":4.03,"n":13596,"o":4.13,"t":"2026-06-10T04:00:00Z","v":1069051,"vw":4.082561},{"c":4.02,"h":4.075,"l":3.925,"n":16488,"o":4.05,"t":"2026-06-11T04:00:00Z","v":2389940,"vw":3.991475},{"c":3.96,"h":4.085,"l":3.9,"n":17170,"o":4.06,"t":"2026-06-12T04:00:00Z","v":1821893,"vw":3.955913},{"c":3.93,"h":4.06,"l":3.9,"n":16861,"o":4.04,"t":"2026-06-15T04:00:00Z","v":1551486,"vw":3.971403},{"c":4.09,"h":4.1,"l":3.83,"n":16597,"o":3.91,"t":"2026-06-16T04:00:00Z","v":1996882,"vw":4.034842},{"c":3.98,"h":4.18,"l":3.93,"n":16300,"o":4.1,"t":"2026-06-17T04:00:00Z","v":2032611,"vw":4.05719},{"c":3.77,"h":4.08,"l":3.7,"n":23507,"o":4.07,"t":"2026-06-18T04:00:00Z","v":18260882,"vw":3.77948},{"c":3.86,"h":3.945,"l":3.77,"n":14148,"o":3.82,"t":"2026-06-22T04:00:00Z","v":1885417,"vw":3.869442},{"c":4.07,"h":4.115,"l":3.88,"n":13300,"o":3.88,"t":"2026-06-23T04:00:00Z","v":1453316,"vw":4.056087},{"c":4.28,"h":4.39,"l":4.08,"n":14241,"o":4.1,"t":"2026-06-24T04:00:00Z","v":1488893,"vw":4.292446},{"c":4.47,"h":4.55,"l":4.3,"n":13993,"o":4.3,"t":"2026-06-25T04:00:00Z","v":1362399,"vw":4.46729},{"c":4.48,"h":4.63,"l":4.42,"n":10490,"o":4.49,"t":"2026-06-26T04:00:00Z","v":3416491,"vw":4.487477},{"c":4.34,"h":4.525,"l":4.34,"n":11870,"o":4.46,"t":"2026-06-29T04:00:00Z","v":1148540,"vw":4.400425},{"c":4.43,"h":4.44,"l":4.26,"n":11807,"o":4.32,"t":"2026-06-30T04:00:00Z","v":1179156,"vw":4.380975},{"c":4.58,"h":4.61,"l":4.42,"n":13177,"o":4.45,"t":"2026-07-01T04:00:00Z","v":1177859,"vw":4.556927},{"c":4.59,"h":4.68,"l":4.535,"n":11786,"o":4.58,"t":"2026-07-02T04:00:00Z","v":889775,"vw":4.59446},{"c":4.62,"h":4.735,"l":4.495,"n":9513,"o":4.56,"t":"2026-07-06T04:00:00Z","v":1046181,"vw":4.645514},{"c":4.56,"h":4.72,"l":4.44,"n":10911,"o":4.68,"t":"2026-07-07T04:00:00Z","v":878026,"vw":4.531605},{"c":4.39,"h":4.56,"l":4.36,"n":10847,"o":4.56,"t":"2026-07-08T04:00:00Z","v":1174845,"vw":4.41482},{"c":4.59,"h":4.6,"l":4.31,"n":7726,"o":4.39,"t":"2026-07-09T04:00:00Z","v":710970,"vw":4.547146},{"c":4.62,"h":4.68,"l":4.525,"n":8100,"o":4.58,"t":"2026-07-10T04:00:00Z","v":788325,"vw":4.606844},{"c":4.51,"h":4.69,"l":4.46,"n":10821,"o":4.59,"t":"2026-07-13T04:00:00Z","v":1140200,"vw":4.540411},{"c":4.62,"h":4.725,"l":4.46,"n":11478,"o":4.51,"t":"2026-07-14T04:00:00Z","v":987889,"vw":4.631254},{"c":4.65,"h":4.71,"l":4.565,"n":7407,"o":4.62,"t":"2026-07-15T04:00:00Z","v":559737,"vw":4.635529},{"c":4.64,"h":4.795,"l":4.58,"n":10965,"o":4.67,"t":"2026-07-16T04:00:00Z","v":877498,"vw":4.650724},{"c":4.62,"h":4.66,"l":4.54,"n":9040,"o":4.55,"t":"2026-07-17T04:00:00Z","v":680771,"vw":4.610819},{"c":4.58,"h":4.65,"l":4.52,"n":9033,"o":4.6,"t":"2026-07-20T04:00:00Z","v":768041,"vw":4.587529},{"c":4.57,"h":4.59,"l":4.44,"n":9675,"o":4.54,"t":"2026-07-21T04:00:00Z","v":790823,"vw":4.531917},{"c":4.54,"h":4.6,"l":4.48,"n":6606,"o":4.55,"t":"2026-07-22T04:00:00Z","v":514875,"vw":4.537},{"c":4.56,"h":4.69,"l":4.48,"n":8779,"o":4.48,"t":"2026-07-23T04:00:00Z","v":766525,"vw":4.557235},{"c":4.46,"h":4.62,"l":4.44,"n":7729,"o":4.6,"t":"2026-07-24T04:00:00Z","v":597214,"vw":4.486413},{"c":4.41,"h":4.53,"l":4.365,"n":6876,"o":4.46,"t":"2026-07-27T04:00:00Z","v":521408,"vw":4.41612},{"c":4.46,"h":4.565,"l":4.43,"n":9311,"o":4.45,"t":"2026-07-28T04:00:00Z","v":713046,"vw":4.484704},{"c":4.38,"h":4.55,"l":4.33,"n":6642,"o":4.46,"t":"2026-07-29T04:00:00Z","v":597786,"vw":4.388487},{"c":4.31,"h":4.38,"l":4.24,"n":7464,"o":4.38,"t":"2026-07-30T04:00:00Z","v":525937,"vw":4.298469},{"c":4.22,"h":4.31,"l":4.135,"n":8104,"o":4.28,"t":"2026-07-31T04:00:00Z","v":608907,"vw":4.209502},{"c":4.31,"h":4.35,"l":4.185,"n":9867,"o":4.31,"t":"2026-08-03T04:00:00Z","v":889400,"vw":4.29971},{"c":4.28,"h":4.3618,"l":4.17,"n":8012,"o":4.28,"t":"2026-08-04T04:00:00Z","v":818985,"vw":4.25743},{"c":4.18,"h":4.31,"l":4.115,"n":10363,"o":4.27,"t":"2026-08-05T04:00:00Z","v":993970,"vw":4.185411},{"c":4.16,"h":4.4,"l":4.045,"n":13082,"o":4.37,"t":"2026-08-06T04:00:00Z","v":1421414,"vw":4.155776},{"c":4.2,"h":4.2385,"l":4.115,"n":7374,"o":4.17,"t":"2026-08-07T04:00:00Z","v":616089,"vw":4.186162},{"c":4.66,"h":4.67,"l":4.16,"n":12596,"o":4.315,"t":"2026-08-10T04:00:00Z","v":1215450,"vw":4.505835},{"c":4.74,"h":4.82,"l":4.53,"n":12242,"o":4.67,"t":"2026-08-11T04:00:00Z","v":1167815,"vw":4.71293},{"c":4.78,"h":4.8,"l":4.65,"n":9820,"o":4.7,"t":"2026-08-12T04:00:00Z","v":840076,"vw":4.746676},{"c":4.89,"h":4.925,"l":4.76,"n":10576,"o":4.82,"t":"2026-08-13T04:00:00Z","v":1022966,"vw":4.865402},{"c":4.69,"h":4.935,"l":4.6614,"n":9771,"o":4.84,"t":"2026-08-14T04:00:00Z","v":927493,"vw":4.757147},{"c":4.74,"h":4.76,"l":4.57,"n":7346,"o":4.66,"t":"2026-08-17T04:00:00Z","v":497839,"vw":4.712326},{"c":4.67,"h":4.77,"l":4.6,"n":8588,"o":4.77,"t":"2026-08-18T04:00:00Z","v":707879,"vw":4.665492},{"c":4.7,"h":4.92,"l":4.67,"n":8447,"o":4.67,"t":"2026-08-19T04:00:00Z","v":1038308,"vw":4.747062},{"c":4.66,"h":4.78,"l":4.615,"n":10278,"o":4.63,"t":"2026-08-20T04:00:00Z","v":797936,"vw":4.685699},{"c":4.81,"h":4.83,"l":4.59,"n":7731,"o":4.69,"t":"2026-08-21T04:00:00Z","v":818266,"vw":4.757563},{"c":4.44,"h":4.84,"l":4.29,"n":9692,"o":4.8,"t":"2026-08-24T04:00:00Z","v":942498,"vw":4.439549},{"c":4.58,"h":4.58,"l":4.36,"n":6949,"o":4.45,"t":"2026-08-25T04:00:00Z","v":604583,"vw":4.516068},{"c":4.57,"h":4.58,"l":4.509,"n":5766,"o":4.53,"t":"2026-08-26T04:00:00Z","v":437453,"vw":4.558409},{"c":4.62,"h":4.735,"l":4.56,"n":7684,"o":4.57,"t":"2026-08-27T04:00:00Z","v":650157,"vw":4.645553},{"c":4.68,"h":4.71,"l":4.48,"n":8225,"o":4.62,"t":"2026-08-28T04:00:00Z","v":795116,"vw":4.652011},{"c":4.78,"h":4.805,"l":4.48,"n":8542,"o":4.63,"t":"2026-08-31T04:00:00Z","v":958640,"vw":4.691486},{"c":4.62,"h":4.805,"l":4.55,"n":7209,"o":4.775,"t":"2026-09-01T04:00:00Z","v":629435,"vw":4.618343},{"c":4.69,"h":4.78,"l":4.58,"n":7089,"o":4.66,"t":"2026-09-02T04:00:00Z","v":564235,"vw":4.666304},{"c":4.7,"h":4.77,"l":4.515,"n":6109,"o":4.7,"t":"2026-09-03T04:00:00Z","v":485254,"vw":4.645816},{"c":4.7,"h":4.7285,"l":4.62,"n":5518,"o":4.67,"t":"2026-09-04T04:00:00Z","v":478234,"vw":4.677177},{"c":4.62,"h":4.68,"l":4.54,"n":6623,"o":4.64,"t":"2026-09-08T04:00:00Z","v":648906,"vw":4.631771},{"c":4.73,"h":4.75,"l":4.55,"n":9055,"o":4.59,"t":"2026-09-09T04:00:00Z","v":809765,"vw":4.673919},{"c":4.53,"h":4.7,"l":4.51,"n":9191,"o":4.69,"t":"2026-09-10T04:00:00Z","v":2414414,"vw":4.551221},{"c":4.61,"h":4.64,"l":4.485,"n":8505,"o":4.61,"t":"2026-09-11T04:00:00Z","v":896869,"vw":4.590666},{"c":4.83,"h":4.86,"l":4.57,"n":9320,"o":4.62,"t":"2026-09-14T04:00:00Z","v":1165751,"vw":4.715773},{"c":4.89,"h":5.02,"l":4.8,"n":9783,"o":4.81,"t":"2026-09-15T04:00:00Z","v":1119851,"vw":4.918289},{"c":4.93,"h":5.005,"l":4.77,"n":13013,"o":4.89,"t":"2026-09-16T04:00:00Z","v":1554684,"vw":4.895308},{"c":5.21,"h":5.295,"l":4.91,"n":12454,"o":4.99,"t":"2026-09-17T04:00:00Z","v":2229029,"vw":5.109708},{"c":5.3,"h":5.315,"l":5.09,"n":11630,"o":5.09,"t":"2026-09-18T04:00:00Z","v":2082982,"vw":5.260029},{"c":5.28,"h":5.32,"l":5.2,"n":10420,"o":5.32,"t":"2026-09-21T04:00:00Z","v":1254206,"vw":5.276837},{"c":5.71,"h":5.84,"l":5.26,"n":21101,"o":5.29,"t":"2026-09-22T04:00:00Z","v":3776184,"vw":5.663187},{"c":5.68,"h":5.85,"l":5.63,"n":13629,"o":5.73,"t":"2026-09-23T04:00:00Z","v":1259146,"vw":5.705681},{"c":5.73,"h":5.83,"l":5.48,"n":16192,"o":5.64,"t":"2026-09-24T04:00:00Z","v":1587773,"vw":5.707645},{"c":5.65,"h":5.75,"l":5.57,"n":13042,"o":5.71,"t":"2026-09-25T04:00:00Z","v":1494428,"vw":5.670292},{"c":5.74,"h":5.78,"l":5.53,"n":10471,"o":5.62,"t":"2026-09-28T04:00:00Z","v":1084486,"vw":5.693677},{"c":5.76,"h":5.855,"l":5.655,"n":9432,"o":5.74,"t":"2026-09-29T04:00:00Z","v":869965,"vw":5.741826},{"c":5.96,"h":5.985,"l":5.67,"n":11470,"o":5.76,"t":"2026-09-30T04:00:00Z","v":1324222,"vw":5.896109},{"c":5.81,"h":5.97,"l":5.7501,"n":14163,"o":5.96,"t":"2026-10-01T04:00:00Z","v":1571027,"vw":5.839393},{"c":5.87,"h":5.94,"l":5.75,"n":11440,"o":5.86,"t":"2026-10-02T04:00:00Z","v":1099476,"vw":5.834299},{"c":6.09,"h":6.105,"l":5.825,"n":15602,"o":5.88,"t":"2026-10-05T04:00:00Z","v":1788141,"vw":5.988431},{"c":5.38,"h":6.21,"l":5.355,"n":18667,"o":6.13,"t":"2026-10-06T04:00:00Z","v":2051779,"vw":5.549262},{"c":5.34,"h":5.34,"l":5.1101,"n":17596,"o":5.21,"t":"2026-10-07T04:00:00Z","v":1780357,"vw":5.273628},{"c":5.36,"h":5.38,"l":5.045,"n":12404,"o":5.26,"t":"2026-10-08T04:00:00Z","v":1712475,"vw":5.309666},{"c":5.43,"h":5.555,"l":5.3,"n":18728,"o":5.32,"t":"2026-10-09T04:00:00Z","v":3884110,"vw":5.428024},{"c":5.31,"h":5.42,"l":5.115,"n":12069,"o":5.42,"t":"2026-10-12T04:00:00Z","v":1036705,"vw":5.273354},{"c":5.35,"h":5.465,"l":5.18,"n":14108,"o":5.19,"t":"2026-10-13T04:00:00Z","v":1425983,"vw":5.372602},{"c":5.395,"h":5.475,"l":5.23,"n":12269,"o":5.25,"t":"2026-10-14T04:00:00Z","v":1074555,"vw":5.402541},{"c":5.41,"h":5.48,"l":5.29,"n":9918,"o":5.36,"t":"2026-10-15T04:00:00Z","v":905403,"vw":5.413513},{"c":5.25,"h":5.41,"l":5.205,"n":10708,"o":5.41,"t":"2026-10-16T04:00:00Z","v":1045429,"vw":5.252722},{"c":5.25,"h":5.34,"l":5.19,"n":8570,"o":5.27,"t":"2026-10-19T04:00:00Z","v":700557,"vw":5.238291},{"c":5.34,"h":5.49,"l":5.26,"n":9951,"o":5.29,"t":"2026-10-20T04:00:00Z","v":805963,"vw":5.375652},{"c":5.5,"h":5.545,"l":5.24,"n":9977,"o":5.26,"t":"2026-10-21T04:00:00Z","v":1093144,"vw":5.489807},{"c":5.5116,"h":5.66,"l":5.505,"n":896,"o":5.53,"t":"2026-10-22T04:00:00Z","v":76896,"vw":5.577525}],"volatilityBars":[{"c":4.76,"h":4.88,"l":4.73,"n":58,"o":4.73,"t":"2026-08-24T11:15:00Z","v":1567,"vw":4.778036},{"c":4.83,"h":4.83,"l":4.83,"n":9,"o":4.83,"t":"2026-08-24T12:45:00Z","v":781,"vw":4.83},{"c":4.52,"h":4.84,"l":4.52,"n":491,"o":4.8,"t":"2026-08-24T13:30:00Z","v":55685,"vw":4.6582},{"c":4.471,"h":4.5141,"l":4.455,"n":287,"o":4.5141,"t":"2026-08-24T13:45:00Z","v":44332,"vw":4.491809},{"c":4.46,"h":4.48,"l":4.45,"n":279,"o":4.475,"t":"2026-08-24T14:00:00Z","v":16917,"vw":4.466889},{"c":4.505,"h":4.51,"l":4.455,"n":487,"o":4.455,"t":"2026-08-24T14:15:00Z","v":46641,"vw":4.478322},{"c":4.495,"h":4.545,"l":4.4911,"n":283,"o":4.505,"t":"2026-08-24T14:30:00Z","v":14900,"vw":4.522048},{"c":4.415,"h":4.495,"l":4.415,"n":521,"o":4.495,"t":"2026-08-24T14:45:00Z","v":35881,"vw":4.443151},{"c":4.4,"h":4.42,"l":4.395,"n":228,"o":4.42,"t":"2026-08-24T15:00:00Z","v":12188,"vw":4.402609},{"c":4.33,"h":4.39,"l":4.325,"n":476,"o":4.39,"t":"2026-08-24T15:15:00Z","v":44742,"vw":4.35168},{"c":4.335,"h":4.349,"l":4.325,"n":116,"o":4.335,"t":"2026-08-24T15:30:00Z","v":8150,"vw":4.331869},{"c":4.359,"h":4.359,"l":4.335,"n":144,"o":4.335,"t":"2026-08-24T15:45:00Z","v":10372,"vw":4.34582},{"c":4.38,"h":4.38,"l":4.335,"n":249,"o":4.36,"t":"2026-08-24T16:00:00Z","v":19906,"vw":4.36411},{"c":4.41,"h":4.455,"l":4.385,"n":218,"o":4.385,"t":"2026-08-24T16:15:00Z","v":20530,"vw":4.429154},{"c":4.355,"h":4.4,"l":4.35,"n":77,"o":4.4,"t":"2026-08-24T16:30:00Z","v":4854,"vw":4.373026},{"c":4.365,"h":4.365,"l":4.36,"n":85,"o":4.36,"t":"2026-08-24T16:45:00Z","v":5428,"vw":4.364166},{"c":4.315,"h":4.365,"l":4.315,"n":201,"o":4.365,"t":"2026-08-24T17:00:00Z","v":17012,"vw":4.348452},{"c":4.325,"h":4.4,"l":4.315,"n":493,"o":4.32,"t":"2026-08-24T17:15:00Z","v":50776,"vw":4.376226},{"c":4.319,"h":4.329,"l":4.29,"n":224,"o":4.329,"t":"2026-08-24T17:30:00Z","v":24315,"vw":4.305731},{"c":4.335,"h":4.345,"l":4.305,"n":361,"o":4.31,"t":"2026-08-24T17:45:00Z","v":28338,"vw":4.330318},{"c":4.365,"h":4.375,"l":4.325,"n":271,"o":4.33,"t":"2026-08-24T18:00:00Z","v":25505,"vw":4.355298},{"c":4.4011,"h":4.43,"l":4.37,"n":194,"o":4.37,"t":"2026-08-24T18:15:00Z","v":19555,"vw":4.409304},{"c":4.405,"h":4.405,"l":4.395,"n":196,"o":4.405,"t":"2026-08-24T18:30:00Z","v":18215,"vw":4.399961},{"c":4.415,"h":4.415,"l":4.395,"n":190,"o":4.4,"t":"2026-08-24T18:45:00Z","v":10797,"vw":4.40519},{"c":4.415,"h":4.425,"l":4.405,"n":179,"o":4.415,"t":"2026-08-24T19:00:00Z","v":13514,"vw":4.416749},{"c":4.445,"h":4.455,"l":4.415,"n":325,"o":4.415,"t":"2026-08-24T19:15:00Z","v":34988,"vw":4.442918},{"c":4.465,"h":4.485,"l":4.445,"n":977,"o":4.45,"t":"2026-08-24T19:30:00Z","v":85040,"vw":4.466786},{"c":4.44,"h":4.505,"l":4.405,"n":1447,"o":4.47,"t":"2026-08-24T19:45:00Z","v":132481,"vw":4.45672},{"c":4.44,"h":4.44,"l":4.44,"n":24,"o":4.44,"t":"2026-08-24T20:00:00Z","v":126802,"vw":4.44},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-08-25T08:15:00Z","v":100,"vw":4.51},{"c":4.44,"h":4.46,"l":4.36,"n":334,"o":4.45,"t":"2026-08-25T13:30:00Z","v":27069,"vw":4.416442},{"c":4.435,"h":4.445,"l":4.42,"n":174,"o":4.44,"t":"2026-08-25T13:45:00Z","v":16098,"vw":4.430037},{"c":4.47,"h":4.47,"l":4.435,"n":234,"o":4.44,"t":"2026-08-25T14:00:00Z","v":21715,"vw":4.456365},{"c":4.475,"h":4.485,"l":4.445,"n":208,"o":4.465,"t":"2026-08-25T14:15:00Z","v":16699,"vw":4.461619},{"c":4.46,"h":4.48,"l":4.45,"n":163,"o":4.47,"t":"2026-08-25T14:30:00Z","v":15604,"vw":4.465583},{"c":4.455,"h":4.47,"l":4.45,"n":114,"o":4.465,"t":"2026-08-25T14:45:00Z","v":9051,"vw":4.463929},{"c":4.435,"h":4.46,"l":4.43,"n":95,"o":4.46,"t":"2026-08-25T15:00:00Z","v":6987,"vw":4.439777},{"c":4.445,"h":4.445,"l":4.435,"n":123,"o":4.435,"t":"2026-08-25T15:15:00Z","v":10007,"vw":4.437357},{"c":4.455,"h":4.46,"l":4.445,"n":139,"o":4.445,"t":"2026-08-25T15:30:00Z","v":8085,"vw":4.452341},{"c":4.45,"h":4.455,"l":4.445,"n":142,"o":4.455,"t":"2026-08-25T15:45:00Z","v":9604,"vw":4.450026},{"c":4.47,"h":4.48,"l":4.445,"n":169,"o":4.445,"t":"2026-08-25T16:00:00Z","v":18245,"vw":4.463302},{"c":4.475,"h":4.48,"l":4.47,"n":94,"o":4.475,"t":"2026-08-25T16:15:00Z","v":4273,"vw":4.474829},{"c":4.475,"h":4.475,"l":4.475,"n":13,"o":4.475,"t":"2026-08-25T16:30:00Z","v":465,"vw":4.475},{"c":4.49,"h":4.49,"l":4.475,"n":166,"o":4.475,"t":"2026-08-25T16:45:00Z","v":10975,"vw":4.477407},{"c":4.535,"h":4.54,"l":4.485,"n":217,"o":4.485,"t":"2026-08-25T17:00:00Z","v":25373,"vw":4.513378},{"c":4.555,"h":4.5591,"l":4.535,"n":219,"o":4.535,"t":"2026-08-25T17:15:00Z","v":23727,"vw":4.55112},{"c":4.52,"h":4.57,"l":4.52,"n":280,"o":4.555,"t":"2026-08-25T17:30:00Z","v":24700,"vw":4.559339},{"c":4.535,"h":4.54,"l":4.525,"n":125,"o":4.525,"t":"2026-08-25T17:45:00Z","v":8750,"vw":4.529182},{"c":4.525,"h":4.535,"l":4.525,"n":179,"o":4.535,"t":"2026-08-25T18:00:00Z","v":11703,"vw":4.532433},{"c":4.525,"h":4.53,"l":4.515,"n":141,"o":4.525,"t":"2026-08-25T18:15:00Z","v":10606,"vw":4.520964},{"c":4.505,"h":4.52,"l":4.5001,"n":130,"o":4.52,"t":"2026-08-25T18:30:00Z","v":9043,"vw":4.509938},{"c":4.505,"h":4.515,"l":4.495,"n":224,"o":4.5,"t":"2026-08-25T18:45:00Z","v":15848,"vw":4.5014},{"c":4.495,"h":4.5,"l":4.485,"n":184,"o":4.5,"t":"2026-08-25T19:00:00Z","v":10986,"vw":4.49137},{"c":4.505,"h":4.505,"l":4.475,"n":245,"o":4.4901,"t":"2026-08-25T19:15:00Z","v":18847,"vw":4.486505},{"c":4.515,"h":4.53,"l":4.485,"n":466,"o":4.5,"t":"2026-08-25T19:30:00Z","v":38400,"vw":4.504802},{"c":4.575,"h":4.58,"l":4.51,"n":1778,"o":4.51,"t":"2026-08-25T19:45:00Z","v":132601,"vw":4.549454},{"c":4.58,"h":4.58,"l":4.58,"n":5,"o":4.58,"t":"2026-08-25T20:00:00Z","v":85184,"vw":4.58},{"c":4.5,"h":4.5,"l":4.49,"n":32,"o":4.5,"t":"2026-08-26T11:30:00Z","v":967,"vw":4.49851},{"c":4.47,"h":4.47,"l":4.47,"n":4,"o":4.47,"t":"2026-08-26T12:45:00Z","v":503,"vw":4.47},{"c":4.545,"h":4.58,"l":4.509,"n":392,"o":4.53,"t":"2026-08-26T13:30:00Z","v":35609,"vw":4.540944},{"c":4.53,"h":4.57,"l":4.53,"n":201,"o":4.55,"t":"2026-08-26T13:45:00Z","v":13670,"vw":4.549202},{"c":4.515,"h":4.55,"l":4.515,"n":215,"o":4.53,"t":"2026-08-26T14:00:00Z","v":12795,"vw":4.535964},{"c":4.5499,"h":4.555,"l":4.52,"n":139,"o":4.52,"t":"2026-08-26T14:15:00Z","v":8754,"vw":4.547405},{"c":4.55,"h":4.55,"l":4.525,"n":124,"o":4.54,"t":"2026-08-26T14:30:00Z","v":6688,"vw":4.533336},{"c":4.545,"h":4.555,"l":4.54,"n":133,"o":4.555,"t":"2026-08-26T14:45:00Z","v":8225,"vw":4.542539},{"c":4.525,"h":4.54,"l":4.525,"n":140,"o":4.535,"t":"2026-08-26T15:00:00Z","v":6006,"vw":4.530323},{"c":4.525,"h":4.53,"l":4.515,"n":134,"o":4.525,"t":"2026-08-26T15:15:00Z","v":6926,"vw":4.520541},{"c":4.535,"h":4.54,"l":4.525,"n":125,"o":4.525,"t":"2026-08-26T15:30:00Z","v":7862,"vw":4.531473},{"c":4.515,"h":4.545,"l":4.515,"n":109,"o":4.535,"t":"2026-08-26T15:45:00Z","v":5437,"vw":4.533211},{"c":4.55,"h":4.55,"l":4.515,"n":110,"o":4.515,"t":"2026-08-26T16:00:00Z","v":6841,"vw":4.538328},{"c":4.535,"h":4.545,"l":4.53,"n":65,"o":4.545,"t":"2026-08-26T16:15:00Z","v":2739,"vw":4.536201},{"c":4.54,"h":4.55,"l":4.53,"n":168,"o":4.53,"t":"2026-08-26T16:30:00Z","v":11503,"vw":4.540741},{"c":4.545,"h":4.55,"l":4.54,"n":121,"o":4.545,"t":"2026-08-26T16:45:00Z","v":6926,"vw":4.545342},{"c":4.555,"h":4.555,"l":4.545,"n":71,"o":4.545,"t":"2026-08-26T17:00:00Z","v":5613,"vw":4.551624},{"c":4.56,"h":4.565,"l":4.555,"n":124,"o":4.555,"t":"2026-08-26T17:15:00Z","v":5906,"vw":4.560201},{"c":4.565,"h":4.565,"l":4.56,"n":79,"o":4.565,"t":"2026-08-26T17:30:00Z","v":2489,"vw":4.562887},{"c":4.56,"h":4.565,"l":4.545,"n":192,"o":4.565,"t":"2026-08-26T17:45:00Z","v":13237,"vw":4.551124},{"c":4.555,"h":4.555,"l":4.55,"n":88,"o":4.555,"t":"2026-08-26T18:00:00Z","v":4607,"vw":4.551821},{"c":4.55,"h":4.555,"l":4.55,"n":151,"o":4.555,"t":"2026-08-26T18:15:00Z","v":6636,"vw":4.551685},{"c":4.55,"h":4.555,"l":4.545,"n":119,"o":4.555,"t":"2026-08-26T18:30:00Z","v":7769,"vw":4.5478},{"c":4.575,"h":4.575,"l":4.545,"n":272,"o":4.545,"t":"2026-08-26T18:45:00Z","v":18223,"vw":4.562665},{"c":4.565,"h":4.58,"l":4.555,"n":280,"o":4.565,"t":"2026-08-26T19:00:00Z","v":26165,"vw":4.567833},{"c":4.58,"h":4.58,"l":4.57,"n":189,"o":4.57,"t":"2026-08-26T19:15:00Z","v":13009,"vw":4.575675},{"c":4.575,"h":4.58,"l":4.565,"n":308,"o":4.575,"t":"2026-08-26T19:30:00Z","v":21516,"vw":4.571645},{"c":4.58,"h":4.58,"l":4.555,"n":976,"o":4.57,"t":"2026-08-26T19:45:00Z","v":80813,"vw":4.569506},{"c":4.57,"h":4.57,"l":4.57,"n":11,"o":4.57,"t":"2026-08-26T20:00:00Z","v":78183,"vw":4.57},{"c":4.52,"h":4.52,"l":4.52,"n":12,"o":4.52,"t":"2026-08-27T11:15:00Z","v":1184,"vw":4.52},{"c":4.62,"h":4.65,"l":4.56,"n":222,"o":4.57,"t":"2026-08-27T13:30:00Z","v":24592,"vw":4.606001},{"c":4.645,"h":4.645,"l":4.61,"n":146,"o":4.63,"t":"2026-08-27T13:45:00Z","v":11455,"vw":4.624791},{"c":4.66,"h":4.675,"l":4.65,"n":296,"o":4.65,"t":"2026-08-27T14:00:00Z","v":18085,"vw":4.660701},{"c":4.665,"h":4.67,"l":4.655,"n":127,"o":4.66,"t":"2026-08-27T14:15:00Z","v":5638,"vw":4.662273},{"c":4.66,"h":4.665,"l":4.65,"n":181,"o":4.665,"t":"2026-08-27T14:30:00Z","v":10876,"vw":4.659867},{"c":4.665,"h":4.665,"l":4.655,"n":140,"o":4.665,"t":"2026-08-27T14:45:00Z","v":5438,"vw":4.659913},{"c":4.65,"h":4.671,"l":4.65,"n":149,"o":4.665,"t":"2026-08-27T15:00:00Z","v":9412,"vw":4.662186},{"c":4.655,"h":4.685,"l":4.655,"n":173,"o":4.66,"t":"2026-08-27T15:15:00Z","v":10732,"vw":4.669138},{"c":4.63,"h":4.66,"l":4.63,"n":204,"o":4.655,"t":"2026-08-27T15:30:00Z","v":10632,"vw":4.643596},{"c":4.645,"h":4.65,"l":4.625,"n":112,"o":4.625,"t":"2026-08-27T15:45:00Z","v":5293,"vw":4.637025},{"c":4.645,"h":4.65,"l":4.635,"n":219,"o":4.645,"t":"2026-08-27T16:00:00Z","v":14940,"vw":4.641611},{"c":4.625,"h":4.645,"l":4.62,"n":132,"o":4.64,"t":"2026-08-27T16:15:00Z","v":6972,"vw":4.635826},{"c":4.625,"h":4.63,"l":4.625,"n":67,"o":4.625,"t":"2026-08-27T16:30:00Z","v":3086,"vw":4.626005},{"c":4.635,"h":4.65,"l":4.625,"n":189,"o":4.625,"t":"2026-08-27T16:45:00Z","v":9639,"vw":4.634586},{"c":4.65,"h":4.65,"l":4.625,"n":190,"o":4.635,"t":"2026-08-27T17:00:00Z","v":15099,"vw":4.639593},{"c":4.69,"h":4.72,"l":4.655,"n":491,"o":4.66,"t":"2026-08-27T17:15:00Z","v":47243,"vw":4.684637},{"c":4.72,"h":4.72,"l":4.685,"n":206,"o":4.685,"t":"2026-08-27T17:30:00Z","v":14823,"vw":4.705897},{"c":4.675,"h":4.735,"l":4.675,"n":261,"o":4.721,"t":"2026-08-27T17:45:00Z","v":23739,"vw":4.719961},{"c":4.645,"h":4.675,"l":4.645,"n":167,"o":4.675,"t":"2026-08-27T18:00:00Z","v":14405,"vw":4.657586},{"c":4.635,"h":4.655,"l":4.63,"n":190,"o":4.65,"t":"2026-08-27T18:15:00Z","v":9692,"vw":4.643339},{"c":4.635,"h":4.64,"l":4.625,"n":281,"o":4.635,"t":"2026-08-27T18:30:00Z","v":15939,"vw":4.632706},{"c":4.645,"h":4.6499,"l":4.63,"n":198,"o":4.635,"t":"2026-08-27T18:45:00Z","v":9294,"vw":4.639403},{"c":4.655,"h":4.66,"l":4.63,"n":354,"o":4.645,"t":"2026-08-27T19:00:00Z","v":36324,"vw":4.650944},{"c":4.655,"h":4.665,"l":4.64,"n":464,"o":4.655,"t":"2026-08-27T19:15:00Z","v":43970,"vw":4.655813},{"c":4.645,"h":4.675,"l":4.64,"n":633,"o":4.65,"t":"2026-08-27T19:30:00Z","v":58832,"vw":4.657369},{"c":4.61,"h":4.645,"l":4.605,"n":1147,"o":4.645,"t":"2026-08-27T19:45:00Z","v":94248,"vw":4.624661},{"c":4.62,"h":4.62,"l":4.62,"n":15,"o":4.62,"t":"2026-08-27T20:00:00Z","v":106014,"vw":4.62},{"c":4.56,"h":4.6228,"l":4.48,"n":344,"o":4.62,"t":"2026-08-28T13:30:00Z","v":37920,"vw":4.55252},{"c":4.6,"h":4.6,"l":4.565,"n":127,"o":4.57,"t":"2026-08-28T13:45:00Z","v":9402,"vw":4.581473},{"c":4.59,"h":4.615,"l":4.57,"n":293,"o":4.6,"t":"2026-08-28T14:00:00Z","v":25404,"vw":4.587987},{"c":4.61,"h":4.645,"l":4.59,"n":258,"o":4.59,"t":"2026-08-28T14:15:00Z","v":20254,"vw":4.622873},{"c":4.64,"h":4.65,"l":4.61,"n":151,"o":4.62,"t":"2026-08-28T14:30:00Z","v":10063,"vw":4.630496},{"c":4.655,"h":4.66,"l":4.64,"n":219,"o":4.645,"t":"2026-08-28T14:45:00Z","v":18763,"vw":4.648692},{"c":4.625,"h":4.655,"l":4.605,"n":232,"o":4.655,"t":"2026-08-28T15:00:00Z","v":18640,"vw":4.638089},{"c":4.64,"h":4.655,"l":4.625,"n":174,"o":4.625,"t":"2026-08-28T15:15:00Z","v":11057,"vw":4.639535},{"c":4.59,"h":4.64,"l":4.59,"n":153,"o":4.64,"t":"2026-08-28T15:30:00Z","v":9849,"vw":4.615179},{"c":4.59,"h":4.595,"l":4.585,"n":130,"o":4.59,"t":"2026-08-28T15:45:00Z","v":9839,"vw":4.591295},{"c":4.59,"h":4.595,"l":4.58,"n":148,"o":4.585,"t":"2026-08-28T16:00:00Z","v":8925,"vw":4.589052},{"c":4.575,"h":4.585,"l":4.561,"n":157,"o":4.585,"t":"2026-08-28T16:15:00Z","v":7104,"vw":4.576173},{"c":4.59,"h":4.595,"l":4.575,"n":127,"o":4.575,"t":"2026-08-28T16:30:00Z","v":6819,"vw":4.582003},{"c":4.63,"h":4.655,"l":4.6,"n":299,"o":4.6,"t":"2026-08-28T16:45:00Z","v":26803,"vw":4.631944},{"c":4.625,"h":4.625,"l":4.605,"n":147,"o":4.625,"t":"2026-08-28T17:00:00Z","v":11985,"vw":4.617569},{"c":4.635,"h":4.64,"l":4.63,"n":118,"o":4.63,"t":"2026-08-28T17:15:00Z","v":6201,"vw":4.631874},{"c":4.62,"h":4.64,"l":4.615,"n":258,"o":4.63,"t":"2026-08-28T17:30:00Z","v":16814,"vw":4.624791},{"c":4.62,"h":4.635,"l":4.62,"n":130,"o":4.62,"t":"2026-08-28T17:45:00Z","v":5439,"vw":4.629543},{"c":4.635,"h":4.635,"l":4.62,"n":181,"o":4.625,"t":"2026-08-28T18:00:00Z","v":12584,"vw":4.62545},{"c":4.64,"h":4.64,"l":4.635,"n":116,"o":4.635,"t":"2026-08-28T18:15:00Z","v":12246,"vw":4.635297},{"c":4.655,"h":4.675,"l":4.63,"n":304,"o":4.63,"t":"2026-08-28T18:30:00Z","v":29224,"vw":4.655787},{"c":4.66,"h":4.66,"l":4.655,"n":115,"o":4.655,"t":"2026-08-28T18:45:00Z","v":5120,"vw":4.657576},{"c":4.665,"h":4.67,"l":4.655,"n":198,"o":4.655,"t":"2026-08-28T19:00:00Z","v":15617,"vw":4.663333},{"c":4.655,"h":4.675,"l":4.64,"n":368,"o":4.67,"t":"2026-08-28T19:15:00Z","v":19938,"vw":4.65709},{"c":4.68,"h":4.68,"l":4.64,"n":780,"o":4.655,"t":"2026-08-28T19:30:00Z","v":89376,"vw":4.655399},{"c":4.685,"h":4.71,"l":4.63,"n":2044,"o":4.675,"t":"2026-08-28T19:45:00Z","v":249682,"vw":4.682344},{"c":4.68,"h":4.68,"l":4.68,"n":7,"o":4.68,"t":"2026-08-28T20:00:00Z","v":85179,"vw":4.68},{"c":4.61,"h":4.61,"l":4.61,"n":19,"o":4.61,"t":"2026-08-31T11:15:00Z","v":618,"vw":4.61},{"c":4.6,"h":4.72,"l":4.59,"n":41,"o":4.72,"t":"2026-08-31T11:30:00Z","v":1515,"vw":4.628118},{"c":4.56,"h":4.63,"l":4.56,"n":119,"o":4.63,"t":"2026-08-31T13:30:00Z","v":14670,"vw":4.605441},{"c":4.5,"h":4.57,"l":4.48,"n":140,"o":4.57,"t":"2026-08-31T13:45:00Z","v":11140,"vw":4.517252},{"c":4.545,"h":4.55,"l":4.51,"n":180,"o":4.515,"t":"2026-08-31T14:00:00Z","v":18801,"vw":4.534417},{"c":4.585,"h":4.585,"l":4.55,"n":221,"o":4.55,"t":"2026-08-31T14:15:00Z","v":17847,"vw":4.573146},{"c":4.595,"h":4.595,"l":4.555,"n":280,"o":4.58,"t":"2026-08-31T14:30:00Z","v":23683,"vw":4.57345},{"c":4.555,"h":4.605,"l":4.55,"n":269,"o":4.59,"t":"2026-08-31T14:45:00Z","v":27334,"vw":4.581157},{"c":4.56,"h":4.5694,"l":4.55,"n":246,"o":4.55,"t":"2026-08-31T15:00:00Z","v":15662,"vw":4.559418},{"c":4.565,"h":4.575,"l":4.555,"n":343,"o":4.56,"t":"2026-08-31T15:15:00Z","v":48020,"vw":4.561108},{"c":4.565,"h":4.57,"l":4.56,"n":78,"o":4.565,"t":"2026-08-31T15:30:00Z","v":3806,"vw":4.565177},{"c":4.575,"h":4.575,"l":4.56,"n":170,"o":4.565,"t":"2026-08-31T15:45:00Z","v":10463,"vw":4.570372},{"c":4.585,"h":4.585,"l":4.575,"n":132,"o":4.575,"t":"2026-08-31T16:00:00Z","v":6324,"vw":4.582581},{"c":4.575,"h":4.585,"l":4.575,"n":135,"o":4.585,"t":"2026-08-31T16:15:00Z","v":5917,"vw":4.576913},{"c":4.585,"h":4.59,"l":4.565,"n":220,"o":4.575,"t":"2026-08-31T16:30:00Z","v":24285,"vw":4.573558},{"c":4.595,"h":4.605,"l":4.59,"n":114,"o":4.59,"t":"2026-08-31T16:45:00Z","v":11956,"vw":4.599287},{"c":4.595,"h":4.595,"l":4.595,"n":58,"o":4.595,"t":"2026-08-31T17:00:00Z","v":1750,"vw":4.595},{"c":4.615,"h":4.615,"l":4.595,"n":211,"o":4.595,"t":"2026-08-31T17:15:00Z","v":11175,"vw":4.609798},{"c":4.6,"h":4.625,"l":4.585,"n":463,"o":4.615,"t":"2026-08-31T17:30:00Z","v":51111,"vw":4.607503},{"c":4.61,"h":4.615,"l":4.605,"n":176,"o":4.605,"t":"2026-08-31T17:45:00Z","v":6416,"vw":4.61066},{"c":4.635,"h":4.635,"l":4.605,"n":209,"o":4.605,"t":"2026-08-31T18:00:00Z","v":19117,"vw":4.616016},{"c":4.635,"h":4.64,"l":4.625,"n":220,"o":4.64,"t":"2026-08-31T18:15:00Z","v":14031,"vw":4.632546},{"c":4.625,"h":4.63,"l":4.615,"n":146,"o":4.63,"t":"2026-08-31T18:30:00Z","v":6001,"vw":4.6227},{"c":4.645,"h":4.645,"l":4.625,"n":153,"o":4.625,"t":"2026-08-31T18:45:00Z","v":8311,"vw":4.63801},{"c":4.675,"h":4.675,"l":4.645,"n":330,"o":4.645,"t":"2026-08-31T19:00:00Z","v":25416,"vw":4.662974},{"c":4.695,"h":4.695,"l":4.675,"n":235,"o":4.675,"t":"2026-08-31T19:15:00Z","v":18409,"vw":4.687737},{"c":4.715,"h":4.72,"l":4.68,"n":773,"o":4.695,"t":"2026-08-31T19:30:00Z","v":106244,"vw":4.7012},{"c":4.785,"h":4.805,"l":4.705,"n":1937,"o":4.715,"t":"2026-08-31T19:45:00Z","v":224933,"vw":4.769494},{"c":4.78,"h":4.78,"l":4.78,"n":14,"o":4.78,"t":"2026-08-31T20:00:00Z","v":201354,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-08-31T20:15:00Z","v":6165,"vw":4.78},{"c":4.67,"h":4.67,"l":4.67,"n":18,"o":4.67,"t":"2026-09-01T11:15:00Z","v":604,"vw":4.67},{"c":4.66,"h":4.805,"l":4.64,"n":265,"o":4.775,"t":"2026-09-01T13:30:00Z","v":31768,"vw":4.695327},{"c":4.645,"h":4.665,"l":4.62,"n":158,"o":4.66,"t":"2026-09-01T13:45:00Z","v":22190,"vw":4.641868},{"c":4.62,"h":4.681,"l":4.62,"n":274,"o":4.66,"t":"2026-09-01T14:00:00Z","v":24013,"vw":4.657452},{"c":4.62,"h":4.635,"l":4.6,"n":244,"o":4.625,"t":"2026-09-01T14:15:00Z","v":29078,"vw":4.614939},{"c":4.625,"h":4.63,"l":4.605,"n":202,"o":4.62,"t":"2026-09-01T14:30:00Z","v":19531,"vw":4.615452},{"c":4.605,"h":4.6291,"l":4.605,"n":191,"o":4.6291,"t":"2026-09-01T14:45:00Z","v":15254,"vw":4.612123},{"c":4.605,"h":4.615,"l":4.585,"n":312,"o":4.6,"t":"2026-09-01T15:00:00Z","v":28064,"vw":4.600678},{"c":4.615,"h":4.615,"l":4.6,"n":154,"o":4.605,"t":"2026-09-01T15:15:00Z","v":8426,"vw":4.609098},{"c":4.615,"h":4.625,"l":4.61,"n":146,"o":4.615,"t":"2026-09-01T15:30:00Z","v":8005,"vw":4.620491},{"c":4.61,"h":4.62,"l":4.61,"n":154,"o":4.615,"t":"2026-09-01T15:45:00Z","v":8508,"vw":4.617068},{"c":4.61,"h":4.62,"l":4.61,"n":111,"o":4.615,"t":"2026-09-01T16:00:00Z","v":6833,"vw":4.612613},{"c":4.605,"h":4.61,"l":4.595,"n":263,"o":4.61,"t":"2026-09-01T16:15:00Z","v":23322,"vw":4.601645},{"c":4.615,"h":4.615,"l":4.6,"n":167,"o":4.605,"t":"2026-09-01T16:30:00Z","v":8853,"vw":4.6037},{"c":4.61,"h":4.615,"l":4.61,"n":132,"o":4.61,"t":"2026-09-01T16:45:00Z","v":8026,"vw":4.614107},{"c":4.58,"h":4.605,"l":4.58,"n":113,"o":4.605,"t":"2026-09-01T17:00:00Z","v":7343,"vw":4.590527},{"c":4.615,"h":4.615,"l":4.575,"n":194,"o":4.575,"t":"2026-09-01T17:15:00Z","v":14141,"vw":4.592653},{"c":4.625,"h":4.625,"l":4.61,"n":117,"o":4.615,"t":"2026-09-01T17:30:00Z","v":6080,"vw":4.617917},{"c":4.62,"h":4.625,"l":4.615,"n":140,"o":4.625,"t":"2026-09-01T17:45:00Z","v":8464,"vw":4.620572},{"c":4.6,"h":4.62,"l":4.6,"n":162,"o":4.62,"t":"2026-09-01T18:00:00Z","v":8445,"vw":4.609419},{"c":4.615,"h":4.615,"l":4.595,"n":205,"o":4.6,"t":"2026-09-01T18:15:00Z","v":11584,"vw":4.604727},{"c":4.605,"h":4.61,"l":4.605,"n":60,"o":4.61,"t":"2026-09-01T18:30:00Z","v":3087,"vw":4.606229},{"c":4.605,"h":4.625,"l":4.605,"n":203,"o":4.605,"t":"2026-09-01T18:45:00Z","v":12517,"vw":4.615274},{"c":4.635,"h":4.65,"l":4.605,"n":381,"o":4.605,"t":"2026-09-01T19:00:00Z","v":29501,"vw":4.630583},{"c":4.62,"h":4.655,"l":4.61,"n":384,"o":4.64,"t":"2026-09-01T19:15:00Z","v":34024,"vw":4.637601},{"c":4.565,"h":4.615,"l":4.565,"n":376,"o":4.615,"t":"2026-09-01T19:30:00Z","v":19493,"vw":4.593007},{"c":4.62,"h":4.62,"l":4.55,"n":1398,"o":4.565,"t":"2026-09-01T19:45:00Z","v":107916,"vw":4.586665},{"c":4.62,"h":4.62,"l":4.62,"n":12,"o":4.62,"t":"2026-09-01T20:00:00Z","v":107533,"vw":4.62},{"c":4.745,"h":4.745,"l":4.66,"n":250,"o":4.66,"t":"2026-09-02T13:30:00Z","v":28248,"vw":4.703576},{"c":4.72,"h":4.78,"l":4.72,"n":211,"o":4.75,"t":"2026-09-02T13:45:00Z","v":26144,"vw":4.754317},{"c":4.69,"h":4.725,"l":4.69,"n":211,"o":4.72,"t":"2026-09-02T14:00:00Z","v":12721,"vw":4.710113},{"c":4.645,"h":4.68,"l":4.64,"n":225,"o":4.68,"t":"2026-09-02T14:15:00Z","v":13797,"vw":4.660098},{"c":4.635,"h":4.66,"l":4.62,"n":364,"o":4.645,"t":"2026-09-02T14:30:00Z","v":40212,"vw":4.628618},{"c":4.62,"h":4.635,"l":4.605,"n":207,"o":4.635,"t":"2026-09-02T14:45:00Z","v":9415,"vw":4.618682},{"c":4.63,"h":4.63,"l":4.61,"n":129,"o":4.61,"t":"2026-09-02T15:00:00Z","v":7492,"vw":4.620549},{"c":4.605,"h":4.625,"l":4.6,"n":205,"o":4.625,"t":"2026-09-02T15:15:00Z","v":8218,"vw":4.611807},{"c":4.59,"h":4.61,"l":4.59,"n":160,"o":4.61,"t":"2026-09-02T15:30:00Z","v":10708,"vw":4.600831},{"c":4.58,"h":4.59,"l":4.58,"n":179,"o":4.59,"t":"2026-09-02T15:45:00Z","v":7739,"vw":4.587202},{"c":4.595,"h":4.595,"l":4.58,"n":162,"o":4.585,"t":"2026-09-02T16:00:00Z","v":5538,"vw":4.588567},{"c":4.59,"h":4.605,"l":4.59,"n":107,"o":4.595,"t":"2026-09-02T16:15:00Z","v":5469,"vw":4.595925},{"c":4.6,"h":4.6,"l":4.58,"n":162,"o":4.59,"t":"2026-09-02T16:30:00Z","v":6820,"vw":4.589937},{"c":4.59,"h":4.605,"l":4.59,"n":157,"o":4.6,"t":"2026-09-02T16:45:00Z","v":6401,"vw":4.59886},{"c":4.605,"h":4.605,"l":4.59,"n":106,"o":4.59,"t":"2026-09-02T17:00:00Z","v":10991,"vw":4.600031},{"c":4.6,"h":4.605,"l":4.59,"n":155,"o":4.6,"t":"2026-09-02T17:15:00Z","v":10570,"vw":4.598194},{"c":4.6,"h":4.605,"l":4.6,"n":69,"o":4.601,"t":"2026-09-02T17:30:00Z","v":2256,"vw":4.600888},{"c":4.61,"h":4.62,"l":4.605,"n":158,"o":4.605,"t":"2026-09-02T17:45:00Z","v":5850,"vw":4.612978},{"c":4.625,"h":4.625,"l":4.61,"n":153,"o":4.615,"t":"2026-09-02T18:00:00Z","v":7523,"vw":4.617517},{"c":4.645,"h":4.645,"l":4.625,"n":257,"o":4.625,"t":"2026-09-02T18:15:00Z","v":11321,"vw":4.636145},{"c":4.665,"h":4.675,"l":4.645,"n":211,"o":4.645,"t":"2026-09-02T18:30:00Z","v":14370,"vw":4.657582},{"c":4.655,"h":4.665,"l":4.65,"n":137,"o":4.665,"t":"2026-09-02T18:45:00Z","v":5453,"vw":4.659139},{"c":4.645,"h":4.65,"l":4.64,"n":153,"o":4.65,"t":"2026-09-02T19:00:00Z","v":7722,"vw":4.643666},{"c":4.67,"h":4.67,"l":4.635,"n":348,"o":4.64,"t":"2026-09-02T19:15:00Z","v":23825,"vw":4.648521},{"c":4.655,"h":4.675,"l":4.65,"n":328,"o":4.675,"t":"2026-09-02T19:30:00Z","v":13779,"vw":4.666961},{"c":4.69,"h":4.695,"l":4.65,"n":1336,"o":4.65,"t":"2026-09-02T19:45:00Z","v":107511,"vw":4.672326},{"c":4.69,"h":4.69,"l":4.69,"n":12,"o":4.69,"t":"2026-09-02T20:00:00Z","v":141350,"vw":4.69},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-09-03T12:15:00Z","v":100,"vw":4.73},{"c":4.645,"h":4.77,"l":4.62,"n":238,"o":4.7,"t":"2026-09-03T13:30:00Z","v":19081,"vw":4.699339},{"c":4.59,"h":4.65,"l":4.58,"n":140,"o":4.65,"t":"2026-09-03T13:45:00Z","v":33351,"vw":4.594097},{"c":4.53,"h":4.59,"l":4.515,"n":181,"o":4.59,"t":"2026-09-03T14:00:00Z","v":11600,"vw":4.549284},{"c":4.525,"h":4.5391,"l":4.515,"n":249,"o":4.525,"t":"2026-09-03T14:15:00Z","v":22900,"vw":4.526388},{"c":4.535,"h":4.55,"l":4.5209,"n":166,"o":4.53,"t":"2026-09-03T14:30:00Z","v":11319,"vw":4.533376},{"c":4.57,"h":4.57,"l":4.53,"n":135,"o":4.535,"t":"2026-09-03T14:45:00Z","v":8907,"vw":4.547468},{"c":4.57,"h":4.58,"l":4.57,"n":75,"o":4.57,"t":"2026-09-03T15:00:00Z","v":3379,"vw":4.573124},{"c":4.585,"h":4.585,"l":4.57,"n":84,"o":4.57,"t":"2026-09-03T15:15:00Z","v":4321,"vw":4.574241},{"c":4.595,"h":4.595,"l":4.585,"n":72,"o":4.59,"t":"2026-09-03T15:30:00Z","v":3307,"vw":4.588936},{"c":4.595,"h":4.6,"l":4.585,"n":49,"o":4.585,"t":"2026-09-03T15:45:00Z","v":1885,"vw":4.592617},{"c":4.585,"h":4.59,"l":4.585,"n":29,"o":4.59,"t":"2026-09-03T16:00:00Z","v":1163,"vw":4.586733},{"c":4.595,"h":4.595,"l":4.585,"n":83,"o":4.585,"t":"2026-09-03T16:15:00Z","v":2898,"vw":4.586672},{"c":4.595,"h":4.595,"l":4.585,"n":59,"o":4.585,"t":"2026-09-03T16:30:00Z","v":2207,"vw":4.591081},{"c":4.59,"h":4.595,"l":4.59,"n":31,"o":4.595,"t":"2026-09-03T16:45:00Z","v":923,"vw":4.590907},{"c":4.6,"h":4.6,"l":4.5811,"n":75,"o":4.585,"t":"2026-09-03T17:00:00Z","v":5360,"vw":4.587923},{"c":4.635,"h":4.64,"l":4.595,"n":193,"o":4.595,"t":"2026-09-03T17:15:00Z","v":20783,"vw":4.60422},{"c":4.63,"h":4.64,"l":4.61,"n":194,"o":4.64,"t":"2026-09-03T17:30:00Z","v":11628,"vw":4.623496},{"c":4.615,"h":4.63,"l":4.615,"n":129,"o":4.63,"t":"2026-09-03T17:45:00Z","v":6131,"vw":4.619789},{"c":4.605,"h":4.63,"l":4.605,"n":171,"o":4.615,"t":"2026-09-03T18:00:00Z","v":16500,"vw":4.61486},{"c":4.615,"h":4.62,"l":4.6,"n":148,"o":4.605,"t":"2026-09-03T18:15:00Z","v":7734,"vw":4.609307},{"c":4.605,"h":4.62,"l":4.605,"n":196,"o":4.615,"t":"2026-09-03T18:30:00Z","v":8161,"vw":4.611214},{"c":4.62,"h":4.62,"l":4.6,"n":181,"o":4.605,"t":"2026-09-03T18:45:00Z","v":8102,"vw":4.614959},{"c":4.635,"h":4.64,"l":4.62,"n":113,"o":4.62,"t":"2026-09-03T19:00:00Z","v":6906,"vw":4.632305},{"c":4.645,"h":4.65,"l":4.625,"n":209,"o":4.635,"t":"2026-09-03T19:15:00Z","v":13514,"vw":4.634115},{"c":4.645,"h":4.665,"l":4.64,"n":288,"o":4.645,"t":"2026-09-03T19:30:00Z","v":20962,"vw":4.649998},{"c":4.695,"h":4.7,"l":4.645,"n":1578,"o":4.645,"t":"2026-09-03T19:45:00Z","v":98754,"vw":4.682973},{"c":4.7,"h":4.7,"l":4.7,"n":7,"o":4.7,"t":"2026-09-03T20:00:00Z","v":118319,"vw":4.7},{"c":4.64,"h":4.7285,"l":4.62,"n":310,"o":4.67,"t":"2026-09-04T13:30:00Z","v":34453,"vw":4.643805},{"c":4.64,"h":4.65,"l":4.62,"n":259,"o":4.64,"t":"2026-09-04T13:45:00Z","v":22050,"vw":4.634261},{"c":4.64,"h":4.66,"l":4.625,"n":165,"o":4.645,"t":"2026-09-04T14:00:00Z","v":11080,"vw":4.639853},{"c":4.64,"h":4.65,"l":4.635,"n":164,"o":4.64,"t":"2026-09-04T14:15:00Z","v":10670,"vw":4.640301},{"c":4.65,"h":4.66,"l":4.64,"n":89,"o":4.64,"t":"2026-09-04T14:30:00Z","v":4706,"vw":4.645781},{"c":4.655,"h":4.66,"l":4.645,"n":73,"o":4.65,"t":"2026-09-04T14:45:00Z","v":4352,"vw":4.650444},{"c":4.66,"h":4.665,"l":4.655,"n":121,"o":4.66,"t":"2026-09-04T15:00:00Z","v":5213,"vw":4.65928},{"c":4.665,"h":4.665,"l":4.66,"n":32,"o":4.665,"t":"2026-09-04T15:15:00Z","v":2282,"vw":4.663365},{"c":4.655,"h":4.67,"l":4.655,"n":56,"o":4.665,"t":"2026-09-04T15:30:00Z","v":2236,"vw":4.6634},{"c":4.6652,"h":4.67,"l":4.65,"n":56,"o":4.655,"t":"2026-09-04T15:45:00Z","v":1480,"vw":4.660137},{"c":4.665,"h":4.675,"l":4.66,"n":125,"o":4.665,"t":"2026-09-04T16:00:00Z","v":4012,"vw":4.668479},{"c":4.665,"h":4.67,"l":4.665,"n":60,"o":4.665,"t":"2026-09-04T16:15:00Z","v":2481,"vw":4.667482},{"c":4.66,"h":4.665,"l":4.655,"n":103,"o":4.665,"t":"2026-09-04T16:30:00Z","v":4508,"vw":4.66},{"c":4.645,"h":4.66,"l":4.645,"n":99,"o":4.66,"t":"2026-09-04T16:45:00Z","v":4867,"vw":4.650829},{"c":4.635,"h":4.645,"l":4.635,"n":65,"o":4.645,"t":"2026-09-04T17:00:00Z","v":2985,"vw":4.637647},{"c":4.635,"h":4.64,"l":4.63,"n":26,"o":4.64,"t":"2026-09-04T17:15:00Z","v":870,"vw":4.635},{"c":4.655,"h":4.6899,"l":4.635,"n":306,"o":4.635,"t":"2026-09-04T17:30:00Z","v":43177,"vw":4.671415},{"c":4.665,"h":4.665,"l":4.65,"n":136,"o":4.655,"t":"2026-09-04T17:45:00Z","v":6818,"vw":4.654454},{"c":4.66,"h":4.675,"l":4.66,"n":134,"o":4.665,"t":"2026-09-04T18:00:00Z","v":9077,"vw":4.668797},{"c":4.655,"h":4.675,"l":4.65,"n":132,"o":4.665,"t":"2026-09-04T18:15:00Z","v":9303,"vw":4.6655},{"c":4.655,"h":4.67,"l":4.65,"n":131,"o":4.65,"t":"2026-09-04T18:30:00Z","v":6018,"vw":4.658031},{"c":4.665,"h":4.665,"l":4.655,"n":95,"o":4.655,"t":"2026-09-04T18:45:00Z","v":4102,"vw":4.661329},{"c":4.66,"h":4.665,"l":4.655,"n":99,"o":4.66,"t":"2026-09-04T19:00:00Z","v":5248,"vw":4.658045},{"c":4.695,"h":4.7,"l":4.64,"n":214,"o":4.65,"t":"2026-09-04T19:15:00Z","v":17716,"vw":4.671047},{"c":4.665,"h":4.7,"l":4.665,"n":647,"o":4.695,"t":"2026-09-04T19:30:00Z","v":66328,"vw":4.68308},{"c":4.695,"h":4.715,"l":4.665,"n":904,"o":4.665,"t":"2026-09-04T19:45:00Z","v":65716,"vw":4.696122},{"c":4.7,"h":4.7,"l":4.7,"n":7,"o":4.7,"t":"2026-09-04T20:00:00Z","v":110555,"vw":4.7},{"c":4.56,"h":4.6617,"l":4.54,"n":318,"o":4.64,"t":"2026-09-08T13:30:00Z","v":40344,"vw":4.596155},{"c":4.635,"h":4.635,"l":4.55,"n":241,"o":4.56,"t":"2026-09-08T13:45:00Z","v":24220,"vw":4.599105},{"c":4.645,"h":4.68,"l":4.635,"n":359,"o":4.635,"t":"2026-09-08T14:00:00Z","v":40451,"vw":4.653701},{"c":4.645,"h":4.6501,"l":4.625,"n":169,"o":4.645,"t":"2026-09-08T14:15:00Z","v":13541,"vw":4.641135},{"c":4.63,"h":4.65,"l":4.63,"n":153,"o":4.65,"t":"2026-09-08T14:30:00Z","v":10193,"vw":4.636527},{"c":4.65,"h":4.68,"l":4.635,"n":222,"o":4.635,"t":"2026-09-08T14:45:00Z","v":20343,"vw":4.661678},{"c":4.64,"h":4.65,"l":4.64,"n":154,"o":4.65,"t":"2026-09-08T15:00:00Z","v":9951,"vw":4.643161},{"c":4.645,"h":4.655,"l":4.635,"n":121,"o":4.64,"t":"2026-09-08T15:15:00Z","v":7360,"vw":4.643066},{"c":4.635,"h":4.64,"l":4.63,"n":94,"o":4.64,"t":"2026-09-08T15:30:00Z","v":5000,"vw":4.631217},{"c":4.655,"h":4.66,"l":4.64,"n":118,"o":4.64,"t":"2026-09-08T15:45:00Z","v":9246,"vw":4.649889},{"c":4.635,"h":4.655,"l":4.635,"n":153,"o":4.65,"t":"2026-09-08T16:00:00Z","v":13075,"vw":4.648803},{"c":4.635,"h":4.655,"l":4.635,"n":212,"o":4.635,"t":"2026-09-08T16:15:00Z","v":16619,"vw":4.64285},{"c":4.655,"h":4.66,"l":4.63,"n":134,"o":4.635,"t":"2026-09-08T16:30:00Z","v":10576,"vw":4.646163},{"c":4.67,"h":4.67,"l":4.655,"n":132,"o":4.66,"t":"2026-09-08T16:45:00Z","v":7922,"vw":4.662093},{"c":4.665,"h":4.67,"l":4.66,"n":55,"o":4.67,"t":"2026-09-08T17:00:00Z","v":1992,"vw":4.66528},{"c":4.655,"h":4.68,"l":4.65,"n":212,"o":4.67,"t":"2026-09-08T17:15:00Z","v":23891,"vw":4.66987},{"c":4.645,"h":4.66,"l":4.64,"n":110,"o":4.655,"t":"2026-09-08T17:30:00Z","v":4769,"vw":4.645551},{"c":4.67,"h":4.68,"l":4.65,"n":188,"o":4.65,"t":"2026-09-08T17:45:00Z","v":11663,"vw":4.661455},{"c":4.675,"h":4.675,"l":4.665,"n":102,"o":4.67,"t":"2026-09-08T18:00:00Z","v":6486,"vw":4.67003},{"c":4.665,"h":4.67,"l":4.65,"n":128,"o":4.67,"t":"2026-09-08T18:15:00Z","v":13868,"vw":4.663427},{"c":4.645,"h":4.665,"l":4.645,"n":127,"o":4.66,"t":"2026-09-08T18:30:00Z","v":9036,"vw":4.658754},{"c":4.61,"h":4.645,"l":4.61,"n":187,"o":4.645,"t":"2026-09-08T18:45:00Z","v":15806,"vw":4.622095},{"c":4.615,"h":4.625,"l":4.61,"n":186,"o":4.615,"t":"2026-09-08T19:00:00Z","v":12105,"vw":4.618731},{"c":4.635,"h":4.635,"l":4.615,"n":274,"o":4.615,"t":"2026-09-08T19:15:00Z","v":19830,"vw":4.624226},{"c":4.635,"h":4.645,"l":4.635,"n":352,"o":4.635,"t":"2026-09-08T19:30:00Z","v":29712,"vw":4.638345},{"c":4.63,"h":4.65,"l":4.595,"n":1453,"o":4.635,"t":"2026-09-08T19:45:00Z","v":155950,"vw":4.624684},{"c":4.62,"h":4.62,"l":4.62,"n":11,"o":4.62,"t":"2026-09-08T20:00:00Z","v":103972,"vw":4.62},{"c":4.6,"h":4.6,"l":4.55,"n":241,"o":4.59,"t":"2026-09-09T13:30:00Z","v":34986,"vw":4.581879},{"c":4.59,"h":4.64,"l":4.57,"n":840,"o":4.6,"t":"2026-09-09T13:45:00Z","v":104924,"vw":4.594563},{"c":4.61,"h":4.61,"l":4.58,"n":257,"o":4.59,"t":"2026-09-09T14:00:00Z","v":26422,"vw":4.59273},{"c":4.595,"h":4.61,"l":4.59,"n":288,"o":4.61,"t":"2026-09-09T14:15:00Z","v":11619,"vw":4.597349},{"c":4.56,"h":4.59,"l":4.56,"n":246,"o":4.59,"t":"2026-09-09T14:30:00Z","v":7172,"vw":4.570436},{"c":4.61,"h":4.61,"l":4.555,"n":274,"o":4.56,"t":"2026-09-09T14:45:00Z","v":19383,"vw":4.579053},{"c":4.61,"h":4.62,"l":4.6,"n":147,"o":4.605,"t":"2026-09-09T15:00:00Z","v":6572,"vw":4.609739},{"c":4.62,"h":4.625,"l":4.6,"n":166,"o":4.61,"t":"2026-09-09T15:15:00Z","v":10154,"vw":4.612949},{"c":4.635,"h":4.65,"l":4.605,"n":208,"o":4.615,"t":"2026-09-09T15:30:00Z","v":17496,"vw":4.628506},{"c":4.62,"h":4.635,"l":4.62,"n":198,"o":4.635,"t":"2026-09-09T15:45:00Z","v":8208,"vw":4.625052},{"c":4.62,"h":4.625,"l":4.605,"n":222,"o":4.62,"t":"2026-09-09T16:00:00Z","v":12662,"vw":4.613188},{"c":4.63,"h":4.63,"l":4.61,"n":153,"o":4.61,"t":"2026-09-09T16:15:00Z","v":7949,"vw":4.61702},{"c":4.635,"h":4.635,"l":4.625,"n":91,"o":4.625,"t":"2026-09-09T16:30:00Z","v":4860,"vw":4.629817},{"c":4.64,"h":4.65,"l":4.63,"n":158,"o":4.63,"t":"2026-09-09T16:45:00Z","v":11690,"vw":4.644511},{"c":4.675,"h":4.675,"l":4.63,"n":337,"o":4.64,"t":"2026-09-09T17:00:00Z","v":22489,"vw":4.647253},{"c":4.695,"h":4.705,"l":4.675,"n":355,"o":4.675,"t":"2026-09-09T17:15:00Z","v":46541,"vw":4.691982},{"c":4.68,"h":4.7,"l":4.66,"n":327,"o":4.695,"t":"2026-09-09T17:30:00Z","v":21800,"vw":4.684454},{"c":4.675,"h":4.68,"l":4.67,"n":167,"o":4.675,"t":"2026-09-09T17:45:00Z","v":6027,"vw":4.676638},{"c":4.705,"h":4.705,"l":4.68,"n":287,"o":4.68,"t":"2026-09-09T18:00:00Z","v":21063,"vw":4.695651},{"c":4.725,"h":4.73,"l":4.7,"n":334,"o":4.705,"t":"2026-09-09T18:15:00Z","v":35138,"vw":4.715779},{"c":4.725,"h":4.735,"l":4.72,"n":199,"o":4.725,"t":"2026-09-09T18:30:00Z","v":11613,"vw":4.725226},{"c":4.705,"h":4.725,"l":4.7,"n":454,"o":4.725,"t":"2026-09-09T18:45:00Z","v":33915,"vw":4.707084},{"c":4.71,"h":4.72,"l":4.695,"n":445,"o":4.705,"t":"2026-09-09T19:00:00Z","v":28445,"vw":4.705633},{"c":4.735,"h":4.74,"l":4.715,"n":210,"o":4.72,"t":"2026-09-09T19:15:00Z","v":19064,"vw":4.726985},{"c":4.715,"h":4.74,"l":4.7,"n":518,"o":4.735,"t":"2026-09-09T19:30:00Z","v":44172,"vw":4.718033},{"c":4.74,"h":4.75,"l":4.72,"n":1352,"o":4.72,"t":"2026-09-09T19:45:00Z","v":111661,"vw":4.738514},{"c":4.73,"h":4.74,"l":4.73,"n":8,"o":4.74,"t":"2026-09-09T20:00:00Z","v":115486,"vw":4.730019},{"c":4.64,"h":4.7,"l":4.604,"n":166,"o":4.69,"t":"2026-09-10T13:30:00Z","v":20000,"vw":4.651004},{"c":4.61,"h":4.63,"l":4.595,"n":299,"o":4.63,"t":"2026-09-10T13:45:00Z","v":36615,"vw":4.612529},{"c":4.62,"h":4.625,"l":4.595,"n":282,"o":4.61,"t":"2026-09-10T14:00:00Z","v":33462,"vw":4.611082},{"c":4.645,"h":4.665,"l":4.615,"n":310,"o":4.615,"t":"2026-09-10T14:15:00Z","v":24754,"vw":4.65126},{"c":4.625,"h":4.635,"l":4.62,"n":110,"o":4.635,"t":"2026-09-10T14:30:00Z","v":4538,"vw":4.625171},{"c":4.625,"h":4.635,"l":4.62,"n":82,"o":4.625,"t":"2026-09-10T14:45:00Z","v":4942,"vw":4.627007},{"c":4.565,"h":4.635,"l":4.565,"n":210,"o":4.6297,"t":"2026-09-10T15:00:00Z","v":29704,"vw":4.61384},{"c":4.58,"h":4.585,"l":4.56,"n":199,"o":4.565,"t":"2026-09-10T15:15:00Z","v":17689,"vw":4.567628},{"c":4.59,"h":4.59,"l":4.57,"n":156,"o":4.58,"t":"2026-09-10T15:30:00Z","v":9785,"vw":4.578483},{"c":4.6,"h":4.6,"l":4.585,"n":140,"o":4.59,"t":"2026-09-10T15:45:00Z","v":4387,"vw":4.591852},{"c":4.565,"h":4.595,"l":4.56,"n":86,"o":4.595,"t":"2026-09-10T16:00:00Z","v":6125,"vw":4.57488},{"c":4.555,"h":4.565,"l":4.545,"n":181,"o":4.56,"t":"2026-09-10T16:15:00Z","v":15292,"vw":4.55606},{"c":4.535,"h":4.5591,"l":4.525,"n":153,"o":4.555,"t":"2026-09-10T16:30:00Z","v":15140,"vw":4.538456},{"c":4.525,"h":4.54,"l":4.52,"n":184,"o":4.53,"t":"2026-09-10T16:45:00Z","v":7980,"vw":4.530374},{"c":4.565,"h":4.58,"l":4.525,"n":404,"o":4.525,"t":"2026-09-10T17:00:00Z","v":33843,"vw":4.552046},{"c":4.55,"h":4.565,"l":4.55,"n":155,"o":4.565,"t":"2026-09-10T17:15:00Z","v":12746,"vw":4.556705},{"c":4.57,"h":4.585,"l":4.55,"n":361,"o":4.55,"t":"2026-09-10T17:30:00Z","v":43456,"vw":4.571386},{"c":4.57,"h":4.57,"l":4.55,"n":203,"o":4.565,"t":"2026-09-10T17:45:00Z","v":15838,"vw":4.56043},{"c":4.58,"h":4.58,"l":4.56,"n":206,"o":4.565,"t":"2026-09-10T18:00:00Z","v":15708,"vw":4.572107},{"c":4.575,"h":4.585,"l":4.575,"n":290,"o":4.575,"t":"2026-09-10T18:15:00Z","v":23594,"vw":4.578364},{"c":4.555,"h":4.575,"l":4.55,"n":218,"o":4.575,"t":"2026-09-10T18:30:00Z","v":16844,"vw":4.568796},{"c":4.555,"h":4.565,"l":4.55,"n":218,"o":4.555,"t":"2026-09-10T18:45:00Z","v":15030,"vw":4.556451},{"c":4.56,"h":4.56,"l":4.515,"n":436,"o":4.55,"t":"2026-09-10T19:00:00Z","v":47562,"vw":4.535063},{"c":4.55,"h":4.57,"l":4.55,"n":323,"o":4.565,"t":"2026-09-10T19:15:00Z","v":30720,"vw":4.563183},{"c":4.555,"h":4.5591,"l":4.535,"n":665,"o":4.55,"t":"2026-09-10T19:30:00Z","v":53708,"vw":4.548136},{"c":4.55,"h":4.565,"l":4.51,"n":2694,"o":4.555,"t":"2026-09-10T19:45:00Z","v":357270,"vw":4.54331},{"c":4.53,"h":4.53,"l":4.53,"n":19,"o":4.53,"t":"2026-09-10T20:00:00Z","v":450805,"vw":4.53},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-09-10T21:15:00Z","v":132,"vw":4.47},{"c":4.595,"h":4.63,"l":4.59,"n":189,"o":4.61,"t":"2026-09-11T13:30:00Z","v":18558,"vw":4.615368},{"c":4.58,"h":4.59,"l":4.56,"n":318,"o":4.59,"t":"2026-09-11T13:45:00Z","v":22906,"vw":4.577374},{"c":4.52,"h":4.585,"l":4.52,"n":342,"o":4.58,"t":"2026-09-11T14:00:00Z","v":22529,"vw":4.554753},{"c":4.49,"h":4.525,"l":4.485,"n":335,"o":4.525,"t":"2026-09-11T14:15:00Z","v":23271,"vw":4.508514},{"c":4.53,"h":4.53,"l":4.49,"n":263,"o":4.49,"t":"2026-09-11T14:30:00Z","v":26275,"vw":4.503464},{"c":4.54,"h":4.55,"l":4.53,"n":315,"o":4.536,"t":"2026-09-11T14:45:00Z","v":27210,"vw":4.537948},{"c":4.55,"h":4.55,"l":4.53,"n":155,"o":4.54,"t":"2026-09-11T15:00:00Z","v":9416,"vw":4.542568},{"c":4.525,"h":4.555,"l":4.525,"n":169,"o":4.555,"t":"2026-09-11T15:15:00Z","v":12976,"vw":4.54389},{"c":4.535,"h":4.536,"l":4.52,"n":124,"o":4.525,"t":"2026-09-11T15:30:00Z","v":7717,"vw":4.525243},{"c":4.565,"h":4.565,"l":4.535,"n":235,"o":4.535,"t":"2026-09-11T15:45:00Z","v":16464,"vw":4.54797},{"c":4.55,"h":4.575,"l":4.55,"n":119,"o":4.57,"t":"2026-09-11T16:00:00Z","v":4608,"vw":4.566154},{"c":4.57,"h":4.575,"l":4.55,"n":144,"o":4.55,"t":"2026-09-11T16:15:00Z","v":6570,"vw":4.563875},{"c":4.58,"h":4.595,"l":4.57,"n":244,"o":4.58,"t":"2026-09-11T16:30:00Z","v":15257,"vw":4.58198},{"c":4.575,"h":4.575,"l":4.56,"n":232,"o":4.575,"t":"2026-09-11T16:45:00Z","v":12095,"vw":4.569852},{"c":4.61,"h":4.61,"l":4.565,"n":383,"o":4.575,"t":"2026-09-11T17:00:00Z","v":37984,"vw":4.591136},{"c":4.635,"h":4.64,"l":4.6,"n":197,"o":4.605,"t":"2026-09-11T17:15:00Z","v":11390,"vw":4.623277},{"c":4.615,"h":4.64,"l":4.6,"n":350,"o":4.635,"t":"2026-09-11T17:30:00Z","v":39402,"vw":4.62195},{"c":4.615,"h":4.625,"l":4.615,"n":106,"o":4.615,"t":"2026-09-11T17:45:00Z","v":5708,"vw":4.618795},{"c":4.58,"h":4.62,"l":4.58,"n":216,"o":4.62,"t":"2026-09-11T18:00:00Z","v":24579,"vw":4.607513},{"c":4.585,"h":4.59,"l":4.565,"n":253,"o":4.58,"t":"2026-09-11T18:15:00Z","v":25185,"vw":4.578269},{"c":4.555,"h":4.585,"l":4.555,"n":132,"o":4.585,"t":"2026-09-11T18:30:00Z","v":8644,"vw":4.571983},{"c":4.565,"h":4.57,"l":4.555,"n":165,"o":4.555,"t":"2026-09-11T18:45:00Z","v":8477,"vw":4.562175},{"c":4.555,"h":4.57,"l":4.555,"n":179,"o":4.565,"t":"2026-09-11T19:00:00Z","v":10749,"vw":4.559844},{"c":4.585,"h":4.585,"l":4.55,"n":498,"o":4.555,"t":"2026-09-11T19:15:00Z","v":46406,"vw":4.578392},{"c":4.595,"h":4.595,"l":4.57,"n":498,"o":4.59,"t":"2026-09-11T19:30:00Z","v":56993,"vw":4.589182},{"c":4.605,"h":4.63,"l":4.59,"n":1514,"o":4.59,"t":"2026-09-11T19:45:00Z","v":153410,"vw":4.612341},{"c":4.61,"h":4.61,"l":4.61,"n":11,"o":4.61,"t":"2026-09-11T20:00:00Z","v":214476,"vw":4.61},{"c":4.59,"h":4.657,"l":4.58,"n":166,"o":4.62,"t":"2026-09-14T13:30:00Z","v":21726,"vw":4.613286},{"c":4.575,"h":4.61,"l":4.57,"n":190,"o":4.58,"t":"2026-09-14T13:45:00Z","v":11971,"vw":4.590693},{"c":4.6,"h":4.605,"l":4.575,"n":191,"o":4.575,"t":"2026-09-14T14:00:00Z","v":13950,"vw":4.594979},{"c":4.58,"h":4.61,"l":4.575,"n":144,"o":4.605,"t":"2026-09-14T14:15:00Z","v":9591,"vw":4.588156},{"c":4.585,"h":4.585,"l":4.57,"n":135,"o":4.575,"t":"2026-09-14T14:30:00Z","v":8620,"vw":4.576744},{"c":4.585,"h":4.5925,"l":4.58,"n":223,"o":4.59,"t":"2026-09-14T14:45:00Z","v":17078,"vw":4.589229},{"c":4.595,"h":4.5993,"l":4.585,"n":364,"o":4.585,"t":"2026-09-14T15:00:00Z","v":30437,"vw":4.590507},{"c":4.585,"h":4.595,"l":4.58,"n":191,"o":4.59,"t":"2026-09-14T15:15:00Z","v":6926,"vw":4.586945},{"c":4.59,"h":4.6,"l":4.575,"n":464,"o":4.585,"t":"2026-09-14T15:30:00Z","v":45976,"vw":4.589183},{"c":4.58,"h":4.595,"l":4.58,"n":136,"o":4.595,"t":"2026-09-14T15:45:00Z","v":7133,"vw":4.588236},{"c":4.585,"h":4.585,"l":4.58,"n":113,"o":4.58,"t":"2026-09-14T16:00:00Z","v":5533,"vw":4.583698},{"c":4.605,"h":4.605,"l":4.59,"n":308,"o":4.59,"t":"2026-09-14T16:15:00Z","v":33392,"vw":4.596623},{"c":4.6007,"h":4.605,"l":4.6,"n":133,"o":4.605,"t":"2026-09-14T16:30:00Z","v":8091,"vw":4.602271},{"c":4.625,"h":4.63,"l":4.6,"n":234,"o":4.6,"t":"2026-09-14T16:45:00Z","v":16749,"vw":4.612277},{"c":4.615,"h":4.635,"l":4.61,"n":327,"o":4.625,"t":"2026-09-14T17:00:00Z","v":28835,"vw":4.625769},{"c":4.62,"h":4.62,"l":4.605,"n":231,"o":4.615,"t":"2026-09-14T17:15:00Z","v":13425,"vw":4.611609},{"c":4.62,"h":4.63,"l":4.62,"n":260,"o":4.63,"t":"2026-09-14T17:30:00Z","v":25334,"vw":4.628849},{"c":4.61,"h":4.625,"l":4.61,"n":161,"o":4.62,"t":"2026-09-14T17:45:00Z","v":9287,"vw":4.614343},{"c":4.6,"h":4.615,"l":4.6,"n":168,"o":4.61,"t":"2026-09-14T18:00:00Z","v":9346,"vw":4.609319},{"c":4.6,"h":4.605,"l":4.59,"n":218,"o":4.6,"t":"2026-09-14T18:15:00Z","v":13389,"vw":4.600533},{"c":4.605,"h":4.61,"l":4.595,"n":173,"o":4.6,"t":"2026-09-14T18:30:00Z","v":13664,"vw":4.603874},{"c":4.605,"h":4.61,"l":4.6,"n":196,"o":4.605,"t":"2026-09-14T18:45:00Z","v":12812,"vw":4.602655},{"c":4.605,"h":4.615,"l":4.6,"n":228,"o":4.605,"t":"2026-09-14T19:00:00Z","v":14717,"vw":4.607668},{"c":4.635,"h":4.635,"l":4.59,"n":690,"o":4.605,"t":"2026-09-14T19:15:00Z","v":98433,"vw":4.6102},{"c":4.72,"h":4.725,"l":4.6302,"n":1015,"o":4.635,"t":"2026-09-14T19:30:00Z","v":151206,"vw":4.686253},{"c":4.85,"h":4.86,"l":4.725,"n":1956,"o":4.725,"t":"2026-09-14T19:45:00Z","v":305316,"vw":4.813416},{"c":4.83,"h":4.83,"l":4.83,"n":13,"o":4.83,"t":"2026-09-14T20:00:00Z","v":193233,"vw":4.83},{"c":4.97,"h":4.98,"l":4.8,"n":489,"o":4.81,"t":"2026-09-15T13:30:00Z","v":59724,"vw":4.896996},{"c":5,"h":5.02,"l":4.94,"n":530,"o":4.96,"t":"2026-09-15T13:45:00Z","v":154055,"vw":4.997733},{"c":4.99,"h":4.995,"l":4.95,"n":297,"o":4.99,"t":"2026-09-15T14:00:00Z","v":26419,"vw":4.973879},{"c":4.94,"h":4.99,"l":4.92,"n":235,"o":4.985,"t":"2026-09-15T14:15:00Z","v":47679,"vw":4.953144},{"c":4.915,"h":4.93,"l":4.895,"n":245,"o":4.93,"t":"2026-09-15T14:30:00Z","v":16798,"vw":4.911516},{"c":4.89,"h":4.93,"l":4.885,"n":424,"o":4.911,"t":"2026-09-15T14:45:00Z","v":46839,"vw":4.905934},{"c":4.945,"h":4.955,"l":4.885,"n":543,"o":4.89,"t":"2026-09-15T15:00:00Z","v":142589,"vw":4.926116},{"c":4.93,"h":4.95,"l":4.92,"n":272,"o":4.94,"t":"2026-09-15T15:15:00Z","v":20340,"vw":4.937255},{"c":4.935,"h":4.94,"l":4.9141,"n":206,"o":4.935,"t":"2026-09-15T15:30:00Z","v":15456,"vw":4.925227},{"c":4.95,"h":4.95,"l":4.925,"n":166,"o":4.93,"t":"2026-09-15T15:45:00Z","v":36504,"vw":4.939152},{"c":4.925,"h":4.95,"l":4.91,"n":172,"o":4.95,"t":"2026-09-15T16:00:00Z","v":11694,"vw":4.929169},{"c":4.925,"h":4.925,"l":4.905,"n":245,"o":4.92,"t":"2026-09-15T16:15:00Z","v":14331,"vw":4.915787},{"c":4.925,"h":4.935,"l":4.925,"n":84,"o":4.93,"t":"2026-09-15T16:30:00Z","v":5744,"vw":4.929675},{"c":4.92,"h":4.94,"l":4.915,"n":210,"o":4.925,"t":"2026-09-15T16:45:00Z","v":10771,"vw":4.923869},{"c":4.905,"h":4.925,"l":4.905,"n":144,"o":4.925,"t":"2026-09-15T17:00:00Z","v":8988,"vw":4.913222},{"c":4.8708,"h":4.9,"l":4.87,"n":203,"o":4.9,"t":"2026-09-15T17:15:00Z","v":13902,"vw":4.891157},{"c":4.875,"h":4.89,"l":4.875,"n":280,"o":4.875,"t":"2026-09-15T17:30:00Z","v":15401,"vw":4.881093},{"c":4.875,"h":4.885,"l":4.87,"n":142,"o":4.88,"t":"2026-09-15T17:45:00Z","v":7078,"vw":4.87962},{"c":4.905,"h":4.905,"l":4.875,"n":274,"o":4.875,"t":"2026-09-15T18:00:00Z","v":20488,"vw":4.887691},{"c":4.9,"h":4.905,"l":4.89,"n":303,"o":4.905,"t":"2026-09-15T18:15:00Z","v":26395,"vw":4.893864},{"c":4.885,"h":4.9,"l":4.88,"n":331,"o":4.9,"t":"2026-09-15T18:30:00Z","v":19415,"vw":4.891911},{"c":4.885,"h":4.89,"l":4.88,"n":171,"o":4.885,"t":"2026-09-15T18:45:00Z","v":9817,"vw":4.886883},{"c":4.905,"h":4.91,"l":4.885,"n":598,"o":4.885,"t":"2026-09-15T19:00:00Z","v":58080,"vw":4.901994},{"c":4.86,"h":4.91,"l":4.855,"n":429,"o":4.905,"t":"2026-09-15T19:15:00Z","v":44907,"vw":4.87716},{"c":4.85,"h":4.87,"l":4.85,"n":358,"o":4.86,"t":"2026-09-15T19:30:00Z","v":20001,"vw":4.85889},{"c":4.89,"h":4.89,"l":4.845,"n":1786,"o":4.85,"t":"2026-09-15T19:45:00Z","v":170377,"vw":4.871424},{"c":4.89,"h":4.89,"l":4.89,"n":14,"o":4.89,"t":"2026-09-15T20:00:00Z","v":83841,"vw":4.89},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-09-15T22:45:00Z","v":103,"vw":4.96},{"c":5.005,"h":5.005,"l":4.865,"n":459,"o":4.89,"t":"2026-09-16T13:30:00Z","v":127281,"vw":4.967986},{"c":4.94,"h":5.001,"l":4.94,"n":259,"o":5,"t":"2026-09-16T13:45:00Z","v":21310,"vw":4.97203},{"c":4.87,"h":4.94,"l":4.865,"n":197,"o":4.94,"t":"2026-09-16T14:00:00Z","v":14589,"vw":4.894402},{"c":4.865,"h":4.895,"l":4.865,"n":260,"o":4.87,"t":"2026-09-16T14:15:00Z","v":18220,"vw":4.875628},{"c":4.865,"h":4.87,"l":4.85,"n":219,"o":4.865,"t":"2026-09-16T14:30:00Z","v":12978,"vw":4.859557},{"c":4.84,"h":4.895,"l":4.84,"n":378,"o":4.865,"t":"2026-09-16T14:45:00Z","v":49412,"vw":4.860609},{"c":4.805,"h":4.84,"l":4.8,"n":438,"o":4.84,"t":"2026-09-16T15:00:00Z","v":41427,"vw":4.824547},{"c":4.79,"h":4.815,"l":4.785,"n":411,"o":4.805,"t":"2026-09-16T15:15:00Z","v":26191,"vw":4.800034},{"c":4.77,"h":4.795,"l":4.77,"n":332,"o":4.79,"t":"2026-09-16T15:30:00Z","v":36684,"vw":4.78605},{"c":4.83,"h":4.835,"l":4.77,"n":545,"o":4.77,"t":"2026-09-16T15:45:00Z","v":39271,"vw":4.806879},{"c":4.835,"h":4.845,"l":4.825,"n":327,"o":4.83,"t":"2026-09-16T16:00:00Z","v":20432,"vw":4.83568},{"c":4.82,"h":4.845,"l":4.81,"n":348,"o":4.84,"t":"2026-09-16T16:15:00Z","v":17800,"vw":4.83095},{"c":4.795,"h":4.83,"l":4.795,"n":380,"o":4.825,"t":"2026-09-16T16:30:00Z","v":28808,"vw":4.816914},{"c":4.795,"h":4.815,"l":4.785,"n":341,"o":4.795,"t":"2026-09-16T16:45:00Z","v":35766,"vw":4.803956},{"c":4.855,"h":4.86,"l":4.795,"n":631,"o":4.8,"t":"2026-09-16T17:00:00Z","v":75252,"vw":4.814563},{"c":4.91,"h":4.915,"l":4.855,"n":391,"o":4.86,"t":"2026-09-16T17:15:00Z","v":31954,"vw":4.891627},{"c":4.9,"h":4.925,"l":4.9,"n":489,"o":4.915,"t":"2026-09-16T17:30:00Z","v":81601,"vw":4.918257},{"c":4.895,"h":4.905,"l":4.89,"n":297,"o":4.9,"t":"2026-09-16T17:45:00Z","v":19894,"vw":4.897854},{"c":4.915,"h":4.925,"l":4.9,"n":429,"o":4.9,"t":"2026-09-16T18:00:00Z","v":33778,"vw":4.912296},{"c":4.925,"h":4.925,"l":4.88,"n":425,"o":4.915,"t":"2026-09-16T18:15:00Z","v":52566,"vw":4.90071},{"c":4.925,"h":4.935,"l":4.905,"n":562,"o":4.9207,"t":"2026-09-16T18:30:00Z","v":66762,"vw":4.92272},{"c":4.895,"h":4.94,"l":4.885,"n":711,"o":4.925,"t":"2026-09-16T18:45:00Z","v":83552,"vw":4.92487},{"c":4.895,"h":4.905,"l":4.89,"n":467,"o":4.895,"t":"2026-09-16T19:00:00Z","v":34606,"vw":4.894105},{"c":4.895,"h":4.905,"l":4.875,"n":598,"o":4.895,"t":"2026-09-16T19:15:00Z","v":56875,"vw":4.888268},{"c":4.86,"h":4.905,"l":4.86,"n":745,"o":4.895,"t":"2026-09-16T19:30:00Z","v":87197,"vw":4.881615},{"c":4.93,"h":4.935,"l":4.86,"n":1912,"o":4.86,"t":"2026-09-16T19:45:00Z","v":209462,"vw":4.913301},{"c":4.93,"h":4.93,"l":4.93,"n":13,"o":4.93,"t":"2026-09-16T20:00:00Z","v":203002,"vw":4.93},{"c":4.94,"h":5.007,"l":4.91,"n":381,"o":4.99,"t":"2026-09-17T13:30:00Z","v":107791,"vw":4.986087},{"c":4.93,"h":4.975,"l":4.93,"n":263,"o":4.94,"t":"2026-09-17T13:45:00Z","v":75796,"vw":4.955719},{"c":4.99,"h":4.99,"l":4.93,"n":440,"o":4.93,"t":"2026-09-17T14:00:00Z","v":216485,"vw":4.965787},{"c":4.985,"h":5,"l":4.965,"n":519,"o":4.985,"t":"2026-09-17T14:15:00Z","v":170900,"vw":4.98804},{"c":5.07,"h":5.1,"l":4.99,"n":642,"o":4.99,"t":"2026-09-17T14:30:00Z","v":325413,"vw":5.043404},{"c":5.06,"h":5.08,"l":5.05,"n":373,"o":5.075,"t":"2026-09-17T14:45:00Z","v":45334,"vw":5.069643},{"c":5.075,"h":5.09,"l":5.045,"n":387,"o":5.055,"t":"2026-09-17T15:00:00Z","v":144619,"vw":5.071204},{"c":5.075,"h":5.08,"l":5.045,"n":274,"o":5.07,"t":"2026-09-17T15:15:00Z","v":20300,"vw":5.063767},{"c":5.15,"h":5.155,"l":5.075,"n":435,"o":5.08,"t":"2026-09-17T15:30:00Z","v":78727,"vw":5.100193},{"c":5.135,"h":5.15,"l":5.135,"n":166,"o":5.145,"t":"2026-09-17T15:45:00Z","v":7243,"vw":5.140441},{"c":5.135,"h":5.145,"l":5.125,"n":227,"o":5.135,"t":"2026-09-17T16:00:00Z","v":20953,"vw":5.133695},{"c":5.155,"h":5.165,"l":5.125,"n":286,"o":5.14,"t":"2026-09-17T16:15:00Z","v":33008,"vw":5.149393},{"c":5.15,"h":5.165,"l":5.14,"n":214,"o":5.155,"t":"2026-09-17T16:30:00Z","v":15738,"vw":5.152181},{"c":5.18,"h":5.185,"l":5.135,"n":477,"o":5.145,"t":"2026-09-17T16:45:00Z","v":52748,"vw":5.162108},{"c":5.22,"h":5.225,"l":5.18,"n":361,"o":5.18,"t":"2026-09-17T17:00:00Z","v":55947,"vw":5.20238},{"c":5.195,"h":5.22,"l":5.175,"n":301,"o":5.215,"t":"2026-09-17T17:15:00Z","v":22998,"vw":5.197178},{"c":5.255,"h":5.255,"l":5.195,"n":231,"o":5.195,"t":"2026-09-17T17:30:00Z","v":35172,"vw":5.231815},{"c":5.255,"h":5.265,"l":5.23,"n":426,"o":5.26,"t":"2026-09-17T17:45:00Z","v":37748,"vw":5.255233},{"c":5.28,"h":5.28,"l":5.245,"n":334,"o":5.255,"t":"2026-09-17T18:00:00Z","v":34837,"vw":5.266623},{"c":5.255,"h":5.285,"l":5.255,"n":394,"o":5.275,"t":"2026-09-17T18:15:00Z","v":47397,"vw":5.267758},{"c":5.235,"h":5.25,"l":5.22,"n":300,"o":5.25,"t":"2026-09-17T18:30:00Z","v":23621,"vw":5.232384},{"c":5.255,"h":5.26,"l":5.23,"n":301,"o":5.235,"t":"2026-09-17T18:45:00Z","v":22408,"vw":5.247759},{"c":5.27,"h":5.285,"l":5.255,"n":634,"o":5.255,"t":"2026-09-17T19:00:00Z","v":56256,"vw":5.273737},{"c":5.275,"h":5.295,"l":5.255,"n":611,"o":5.265,"t":"2026-09-17T19:15:00Z","v":60747,"vw":5.281807},{"c":5.255,"h":5.275,"l":5.215,"n":780,"o":5.275,"t":"2026-09-17T19:30:00Z","v":79364,"vw":5.246861},{"c":5.2,"h":5.29,"l":5.185,"n":2226,"o":5.26,"t":"2026-09-17T19:45:00Z","v":267541,"vw":5.227223},{"c":5.21,"h":5.21,"l":5.21,"n":17,"o":5.21,"t":"2026-09-17T20:00:00Z","v":162377,"vw":5.21},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-09-18T08:00:00Z","v":185,"vw":5.36},{"c":5.22,"h":5.25,"l":5.09,"n":349,"o":5.09,"t":"2026-09-18T13:30:00Z","v":118112,"vw":5.179255},{"c":5.205,"h":5.24,"l":5.19,"n":299,"o":5.22,"t":"2026-09-18T13:45:00Z","v":28323,"vw":5.210911},{"c":5.195,"h":5.215,"l":5.185,"n":374,"o":5.2,"t":"2026-09-18T14:00:00Z","v":22061,"vw":5.202829},{"c":5.195,"h":5.195,"l":5.175,"n":257,"o":5.195,"t":"2026-09-18T14:15:00Z","v":17276,"vw":5.183883},{"c":5.215,"h":5.225,"l":5.2,"n":229,"o":5.2,"t":"2026-09-18T14:30:00Z","v":12136,"vw":5.211461},{"c":5.205,"h":5.225,"l":5.19,"n":317,"o":5.22,"t":"2026-09-18T14:45:00Z","v":16647,"vw":5.207708},{"c":5.2,"h":5.215,"l":5.185,"n":612,"o":5.2097,"t":"2026-09-18T15:00:00Z","v":45295,"vw":5.194072},{"c":5.195,"h":5.21,"l":5.19,"n":180,"o":5.205,"t":"2026-09-18T15:15:00Z","v":8753,"vw":5.201983},{"c":5.195,"h":5.205,"l":5.175,"n":453,"o":5.195,"t":"2026-09-18T15:30:00Z","v":58833,"vw":5.194616},{"c":5.2,"h":5.2,"l":5.175,"n":461,"o":5.195,"t":"2026-09-18T15:45:00Z","v":32222,"vw":5.190506},{"c":5.22,"h":5.23,"l":5.195,"n":316,"o":5.195,"t":"2026-09-18T16:00:00Z","v":37613,"vw":5.218833},{"c":5.22,"h":5.225,"l":5.205,"n":105,"o":5.215,"t":"2026-09-18T16:15:00Z","v":7493,"vw":5.220636},{"c":5.2,"h":5.225,"l":5.195,"n":244,"o":5.22,"t":"2026-09-18T16:30:00Z","v":13184,"vw":5.204713},{"c":5.22,"h":5.23,"l":5.205,"n":172,"o":5.205,"t":"2026-09-18T16:45:00Z","v":9109,"vw":5.217502},{"c":5.2,"h":5.23,"l":5.2,"n":137,"o":5.215,"t":"2026-09-18T17:00:00Z","v":9162,"vw":5.210934},{"c":5.2,"h":5.205,"l":5.2,"n":179,"o":5.205,"t":"2026-09-18T17:15:00Z","v":12234,"vw":5.201098},{"c":5.195,"h":5.21,"l":5.155,"n":708,"o":5.21,"t":"2026-09-18T17:30:00Z","v":46426,"vw":5.183568},{"c":5.2,"h":5.205,"l":5.19,"n":169,"o":5.195,"t":"2026-09-18T17:45:00Z","v":6304,"vw":5.196816},{"c":5.185,"h":5.205,"l":5.185,"n":298,"o":5.205,"t":"2026-09-18T18:00:00Z","v":20463,"vw":5.193871},{"c":5.215,"h":5.215,"l":5.18,"n":294,"o":5.185,"t":"2026-09-18T18:15:00Z","v":15281,"vw":5.198456},{"c":5.205,"h":5.22,"l":5.205,"n":260,"o":5.215,"t":"2026-09-18T18:30:00Z","v":16350,"vw":5.213837},{"c":5.195,"h":5.215,"l":5.185,"n":282,"o":5.205,"t":"2026-09-18T18:45:00Z","v":15532,"vw":5.199103},{"c":5.195,"h":5.205,"l":5.195,"n":224,"o":5.195,"t":"2026-09-18T19:00:00Z","v":14074,"vw":5.197522},{"c":5.195,"h":5.2,"l":5.17,"n":498,"o":5.195,"t":"2026-09-18T19:15:00Z","v":41863,"vw":5.188205},{"c":5.225,"h":5.225,"l":5.19,"n":582,"o":5.195,"t":"2026-09-18T19:30:00Z","v":43467,"vw":5.203066},{"c":5.295,"h":5.315,"l":5.22,"n":3067,"o":5.225,"t":"2026-09-18T19:45:00Z","v":391875,"vw":5.285077},{"c":5.3,"h":5.3,"l":5.3,"n":16,"o":5.3,"t":"2026-09-18T20:00:00Z","v":952990,"vw":5.3},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-09-18T20:15:00Z","v":28014,"vw":5.32},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-09-18T20:30:00Z","v":1000,"vw":5.3},{"c":5.34,"h":5.34,"l":5.3,"n":3,"o":5.3,"t":"2026-09-21T08:00:00Z","v":1810,"vw":5.30221},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-09-21T08:30:00Z","v":799,"vw":5.29},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-09-21T11:15:00Z","v":1275,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-09-21T11:45:00Z","v":200,"vw":5.48},{"c":5.29,"h":5.32,"l":5.2,"n":252,"o":5.32,"t":"2026-09-21T13:30:00Z","v":28956,"vw":5.259378},{"c":5.27,"h":5.28,"l":5.23,"n":193,"o":5.28,"t":"2026-09-21T13:45:00Z","v":14166,"vw":5.257757},{"c":5.24,"h":5.27,"l":5.24,"n":335,"o":5.27,"t":"2026-09-21T14:00:00Z","v":25240,"vw":5.259703},{"c":5.25,"h":5.25,"l":5.235,"n":395,"o":5.245,"t":"2026-09-21T14:15:00Z","v":41509,"vw":5.242042},{"c":5.26,"h":5.285,"l":5.255,"n":285,"o":5.26,"t":"2026-09-21T14:30:00Z","v":18927,"vw":5.268262},{"c":5.27,"h":5.275,"l":5.255,"n":195,"o":5.265,"t":"2026-09-21T14:45:00Z","v":11801,"vw":5.264794},{"c":5.265,"h":5.28,"l":5.255,"n":214,"o":5.26,"t":"2026-09-21T15:00:00Z","v":12778,"vw":5.267549},{"c":5.28,"h":5.28,"l":5.265,"n":164,"o":5.265,"t":"2026-09-21T15:15:00Z","v":10657,"vw":5.270247},{"c":5.28,"h":5.295,"l":5.28,"n":125,"o":5.285,"t":"2026-09-21T15:30:00Z","v":6349,"vw":5.286765},{"c":5.285,"h":5.295,"l":5.275,"n":205,"o":5.285,"t":"2026-09-21T15:45:00Z","v":21533,"vw":5.280469},{"c":5.3,"h":5.305,"l":5.285,"n":238,"o":5.285,"t":"2026-09-21T16:00:00Z","v":19973,"vw":5.298004},{"c":5.275,"h":5.305,"l":5.275,"n":161,"o":5.305,"t":"2026-09-21T16:15:00Z","v":9508,"vw":5.293619},{"c":5.27,"h":5.28,"l":5.265,"n":153,"o":5.275,"t":"2026-09-21T16:30:00Z","v":7091,"vw":5.27245},{"c":5.26,"h":5.275,"l":5.26,"n":101,"o":5.27,"t":"2026-09-21T16:45:00Z","v":5727,"vw":5.266201},{"c":5.275,"h":5.275,"l":5.255,"n":172,"o":5.26,"t":"2026-09-21T17:00:00Z","v":10756,"vw":5.262095},{"c":5.285,"h":5.285,"l":5.27,"n":259,"o":5.27,"t":"2026-09-21T17:15:00Z","v":17084,"vw":5.278956},{"c":5.275,"h":5.29,"l":5.275,"n":196,"o":5.28,"t":"2026-09-21T17:30:00Z","v":15955,"vw":5.280607},{"c":5.265,"h":5.275,"l":5.265,"n":195,"o":5.275,"t":"2026-09-21T17:45:00Z","v":12153,"vw":5.268384},{"c":5.275,"h":5.2772,"l":5.265,"n":187,"o":5.265,"t":"2026-09-21T18:00:00Z","v":10727,"vw":5.270671},{"c":5.285,"h":5.285,"l":5.275,"n":192,"o":5.275,"t":"2026-09-21T18:15:00Z","v":11217,"vw":5.282246},{"c":5.285,"h":5.29,"l":5.275,"n":229,"o":5.285,"t":"2026-09-21T18:30:00Z","v":12238,"vw":5.280349},{"c":5.275,"h":5.3,"l":5.275,"n":365,"o":5.285,"t":"2026-09-21T18:45:00Z","v":27678,"vw":5.286356},{"c":5.26,"h":5.285,"l":5.26,"n":317,"o":5.275,"t":"2026-09-21T19:00:00Z","v":19566,"vw":5.274663},{"c":5.255,"h":5.265,"l":5.245,"n":351,"o":5.265,"t":"2026-09-21T19:15:00Z","v":24145,"vw":5.253031},{"c":5.275,"h":5.28,"l":5.25,"n":736,"o":5.255,"t":"2026-09-21T19:30:00Z","v":81504,"vw":5.268133},{"c":5.29,"h":5.315,"l":5.225,"n":3683,"o":5.275,"t":"2026-09-21T19:45:00Z","v":518892,"vw":5.281725},{"c":5.29,"h":5.29,"l":5.28,"n":18,"o":5.28,"t":"2026-09-21T20:00:00Z","v":238401,"vw":5.280004},{"c":5.3832,"h":5.3832,"l":5.3832,"n":1,"o":5.3832,"t":"2026-09-21T21:00:00Z","v":1300,"vw":5.3832},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-09-21T21:15:00Z","v":560,"vw":5.29},{"c":5.29,"h":5.29,"l":5.29,"n":4,"o":5.29,"t":"2026-09-22T08:00:00Z","v":218,"vw":5.29},{"c":5.34,"h":5.395,"l":5.26,"n":374,"o":5.29,"t":"2026-09-22T13:30:00Z","v":71684,"vw":5.30963},{"c":5.39,"h":5.41,"l":5.35,"n":195,"o":5.35,"t":"2026-09-22T13:45:00Z","v":32750,"vw":5.388813},{"c":5.425,"h":5.425,"l":5.37,"n":234,"o":5.39,"t":"2026-09-22T14:00:00Z","v":19182,"vw":5.399852},{"c":5.415,"h":5.43,"l":5.385,"n":379,"o":5.425,"t":"2026-09-22T14:15:00Z","v":30791,"vw":5.416562},{"c":5.405,"h":5.425,"l":5.39,"n":318,"o":5.415,"t":"2026-09-22T14:30:00Z","v":21241,"vw":5.411181},{"c":5.41,"h":5.418,"l":5.3914,"n":202,"o":5.405,"t":"2026-09-22T14:45:00Z","v":12607,"vw":5.407487},{"c":5.485,"h":5.485,"l":5.415,"n":325,"o":5.415,"t":"2026-09-22T15:00:00Z","v":48115,"vw":5.452103},{"c":5.56,"h":5.56,"l":5.485,"n":325,"o":5.485,"t":"2026-09-22T15:15:00Z","v":69873,"vw":5.522371},{"c":5.53,"h":5.56,"l":5.525,"n":337,"o":5.56,"t":"2026-09-22T15:30:00Z","v":29934,"vw":5.542163},{"c":5.57,"h":5.585,"l":5.52,"n":339,"o":5.52,"t":"2026-09-22T15:45:00Z","v":64026,"vw":5.558538},{"c":5.62,"h":5.625,"l":5.565,"n":500,"o":5.57,"t":"2026-09-22T16:00:00Z","v":79240,"vw":5.595464},{"c":5.615,"h":5.645,"l":5.615,"n":323,"o":5.615,"t":"2026-09-22T16:15:00Z","v":36659,"vw":5.628014},{"c":5.615,"h":5.64,"l":5.6101,"n":283,"o":5.62,"t":"2026-09-22T16:30:00Z","v":28145,"vw":5.625398},{"c":5.585,"h":5.62,"l":5.575,"n":494,"o":5.62,"t":"2026-09-22T16:45:00Z","v":59783,"vw":5.598848},{"c":5.645,"h":5.645,"l":5.585,"n":576,"o":5.59,"t":"2026-09-22T17:00:00Z","v":46296,"vw":5.61644},{"c":5.715,"h":5.725,"l":5.635,"n":861,"o":5.645,"t":"2026-09-22T17:15:00Z","v":128533,"vw":5.68669},{"c":5.745,"h":5.745,"l":5.6701,"n":567,"o":5.715,"t":"2026-09-22T17:30:00Z","v":54925,"vw":5.706589},{"c":5.825,"h":5.825,"l":5.735,"n":665,"o":5.745,"t":"2026-09-22T17:45:00Z","v":109948,"vw":5.778583},{"c":5.805,"h":5.84,"l":5.785,"n":660,"o":5.825,"t":"2026-09-22T18:00:00Z","v":61953,"vw":5.812098},{"c":5.705,"h":5.81,"l":5.6914,"n":791,"o":5.81,"t":"2026-09-22T18:15:00Z","v":68167,"vw":5.75526},{"c":5.67,"h":5.71,"l":5.665,"n":558,"o":5.705,"t":"2026-09-22T18:30:00Z","v":79955,"vw":5.682337},{"c":5.625,"h":5.675,"l":5.62,"n":645,"o":5.665,"t":"2026-09-22T18:45:00Z","v":47846,"vw":5.649238},{"c":5.645,"h":5.665,"l":5.615,"n":1136,"o":5.63,"t":"2026-09-22T19:00:00Z","v":99825,"vw":5.640659},{"c":5.66,"h":5.67,"l":5.645,"n":1064,"o":5.645,"t":"2026-09-22T19:15:00Z","v":83526,"vw":5.659794},{"c":5.68,"h":5.68,"l":5.655,"n":1351,"o":5.665,"t":"2026-09-22T19:30:00Z","v":132930,"vw":5.665998},{"c":5.725,"h":5.76,"l":5.655,"n":7327,"o":5.68,"t":"2026-09-22T19:45:00Z","v":936736,"vw":5.719516},{"c":5.71,"h":5.72,"l":5.71,"n":25,"o":5.71,"t":"2026-09-22T20:00:00Z","v":1313707,"vw":5.710002},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-09-22T20:15:00Z","v":170,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-22T22:00:00Z","v":600,"vw":5.76},{"c":4.711,"h":4.711,"l":4.711,"n":1,"o":4.711,"t":"2026-09-23T12:00:00Z","v":380,"vw":4.711},{"c":5.765,"h":5.85,"l":5.65,"n":438,"o":5.73,"t":"2026-09-23T13:30:00Z","v":64979,"vw":5.756496},{"c":5.84,"h":5.8424,"l":5.765,"n":355,"o":5.765,"t":"2026-09-23T13:45:00Z","v":29363,"vw":5.80946},{"c":5.825,"h":5.845,"l":5.775,"n":461,"o":5.83,"t":"2026-09-23T14:00:00Z","v":26992,"vw":5.810507},{"c":5.82,"h":5.84,"l":5.795,"n":310,"o":5.83,"t":"2026-09-23T14:15:00Z","v":19061,"vw":5.819033},{"c":5.745,"h":5.82,"l":5.745,"n":393,"o":5.815,"t":"2026-09-23T14:30:00Z","v":33429,"vw":5.774016},{"c":5.69,"h":5.755,"l":5.645,"n":642,"o":5.75,"t":"2026-09-23T14:45:00Z","v":56043,"vw":5.706316},{"c":5.735,"h":5.735,"l":5.68,"n":297,"o":5.69,"t":"2026-09-23T15:00:00Z","v":17903,"vw":5.710635},{"c":5.755,"h":5.785,"l":5.745,"n":342,"o":5.745,"t":"2026-09-23T15:15:00Z","v":24630,"vw":5.765286},{"c":5.785,"h":5.785,"l":5.75,"n":303,"o":5.755,"t":"2026-09-23T15:30:00Z","v":18660,"vw":5.765472},{"c":5.78,"h":5.79,"l":5.765,"n":468,"o":5.7801,"t":"2026-09-23T15:45:00Z","v":49428,"vw":5.779867},{"c":5.745,"h":5.775,"l":5.74,"n":330,"o":5.775,"t":"2026-09-23T16:00:00Z","v":22290,"vw":5.756264},{"c":5.735,"h":5.75,"l":5.73,"n":309,"o":5.745,"t":"2026-09-23T16:15:00Z","v":12214,"vw":5.738823},{"c":5.735,"h":5.75,"l":5.715,"n":500,"o":5.735,"t":"2026-09-23T16:30:00Z","v":33466,"vw":5.739503},{"c":5.68,"h":5.73,"l":5.67,"n":370,"o":5.73,"t":"2026-09-23T16:45:00Z","v":21033,"vw":5.69403},{"c":5.675,"h":5.705,"l":5.6693,"n":437,"o":5.68,"t":"2026-09-23T17:00:00Z","v":30275,"vw":5.68566},{"c":5.685,"h":5.705,"l":5.665,"n":507,"o":5.68,"t":"2026-09-23T17:15:00Z","v":34969,"vw":5.688104},{"c":5.7,"h":5.725,"l":5.68,"n":554,"o":5.685,"t":"2026-09-23T17:30:00Z","v":57032,"vw":5.706992},{"c":5.7,"h":5.72,"l":5.69,"n":468,"o":5.7,"t":"2026-09-23T17:45:00Z","v":39417,"vw":5.704526},{"c":5.715,"h":5.72,"l":5.695,"n":521,"o":5.705,"t":"2026-09-23T18:00:00Z","v":43436,"vw":5.703868},{"c":5.695,"h":5.72,"l":5.685,"n":355,"o":5.715,"t":"2026-09-23T18:15:00Z","v":21181,"vw":5.706315},{"c":5.695,"h":5.71,"l":5.685,"n":385,"o":5.69,"t":"2026-09-23T18:30:00Z","v":23441,"vw":5.696179},{"c":5.69,"h":5.695,"l":5.67,"n":593,"o":5.695,"t":"2026-09-23T18:45:00Z","v":44979,"vw":5.682946},{"c":5.675,"h":5.695,"l":5.66,"n":530,"o":5.69,"t":"2026-09-23T19:00:00Z","v":38378,"vw":5.6776},{"c":5.65,"h":5.68,"l":5.645,"n":794,"o":5.675,"t":"2026-09-23T19:15:00Z","v":62171,"vw":5.664456},{"c":5.64,"h":5.665,"l":5.63,"n":702,"o":5.65,"t":"2026-09-23T19:30:00Z","v":63467,"vw":5.648238},{"c":5.65,"h":5.685,"l":5.635,"n":2060,"o":5.64,"t":"2026-09-23T19:45:00Z","v":192036,"vw":5.664059},{"c":5.68,"h":5.68,"l":5.68,"n":14,"o":5.68,"t":"2026-09-23T20:00:00Z","v":175090,"vw":5.68},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-09-24T10:00:00Z","v":100,"vw":5.63},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-24T11:00:00Z","v":200,"vw":5.85},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-09-24T12:30:00Z","v":115,"vw":5.63},{"c":5.6104,"h":5.6518,"l":5.48,"n":745,"o":5.64,"t":"2026-09-24T13:30:00Z","v":93539,"vw":5.577995},{"c":5.685,"h":5.69,"l":5.62,"n":453,"o":5.62,"t":"2026-09-24T13:45:00Z","v":46107,"vw":5.654005},{"c":5.765,"h":5.79,"l":5.645,"n":637,"o":5.68,"t":"2026-09-24T14:00:00Z","v":59575,"vw":5.724258},{"c":5.735,"h":5.77,"l":5.73,"n":401,"o":5.76,"t":"2026-09-24T14:15:00Z","v":26826,"vw":5.74707},{"c":5.705,"h":5.775,"l":5.7,"n":695,"o":5.73,"t":"2026-09-24T14:30:00Z","v":54612,"vw":5.740846},{"c":5.67,"h":5.715,"l":5.65,"n":554,"o":5.705,"t":"2026-09-24T14:45:00Z","v":49641,"vw":5.692039},{"c":5.645,"h":5.665,"l":5.635,"n":466,"o":5.66,"t":"2026-09-24T15:00:00Z","v":29294,"vw":5.648479},{"c":5.605,"h":5.65,"l":5.605,"n":438,"o":5.65,"t":"2026-09-24T15:15:00Z","v":28959,"vw":5.628834},{"c":5.61,"h":5.615,"l":5.595,"n":364,"o":5.6,"t":"2026-09-24T15:30:00Z","v":24930,"vw":5.605663},{"c":5.62,"h":5.63,"l":5.615,"n":423,"o":5.615,"t":"2026-09-24T15:45:00Z","v":33392,"vw":5.619596},{"c":5.645,"h":5.65,"l":5.62,"n":272,"o":5.625,"t":"2026-09-24T16:00:00Z","v":20959,"vw":5.6324},{"c":5.645,"h":5.685,"l":5.64,"n":639,"o":5.64,"t":"2026-09-24T16:15:00Z","v":57478,"vw":5.654951},{"c":5.62,"h":5.64,"l":5.615,"n":252,"o":5.64,"t":"2026-09-24T16:30:00Z","v":14382,"vw":5.625414},{"c":5.62,"h":5.62,"l":5.6,"n":275,"o":5.61,"t":"2026-09-24T16:45:00Z","v":16929,"vw":5.609194},{"c":5.66,"h":5.665,"l":5.595,"n":540,"o":5.62,"t":"2026-09-24T17:00:00Z","v":56832,"vw":5.613915},{"c":5.685,"h":5.71,"l":5.645,"n":425,"o":5.655,"t":"2026-09-24T17:15:00Z","v":30726,"vw":5.668424},{"c":5.65,"h":5.69,"l":5.64,"n":306,"o":5.685,"t":"2026-09-24T17:30:00Z","v":20323,"vw":5.663408},{"c":5.64,"h":5.655,"l":5.635,"n":286,"o":5.645,"t":"2026-09-24T17:45:00Z","v":19333,"vw":5.64419},{"c":5.665,"h":5.67,"l":5.635,"n":353,"o":5.635,"t":"2026-09-24T18:00:00Z","v":22849,"vw":5.648552},{"c":5.685,"h":5.685,"l":5.665,"n":372,"o":5.665,"t":"2026-09-24T18:15:00Z","v":29661,"vw":5.676013},{"c":5.685,"h":5.7,"l":5.675,"n":391,"o":5.685,"t":"2026-09-24T18:30:00Z","v":32412,"vw":5.686613},{"c":5.735,"h":5.735,"l":5.685,"n":553,"o":5.685,"t":"2026-09-24T18:45:00Z","v":43741,"vw":5.709148},{"c":5.765,"h":5.765,"l":5.725,"n":465,"o":5.73,"t":"2026-09-24T19:00:00Z","v":29245,"vw":5.747526},{"c":5.8,"h":5.825,"l":5.745,"n":869,"o":5.76,"t":"2026-09-24T19:15:00Z","v":130389,"vw":5.780105},{"c":5.79,"h":5.83,"l":5.78,"n":1103,"o":5.8,"t":"2026-09-24T19:30:00Z","v":109354,"vw":5.802584},{"c":5.72,"h":5.825,"l":5.72,"n":3269,"o":5.8,"t":"2026-09-24T19:45:00Z","v":339683,"vw":5.753425},{"c":5.73,"h":5.73,"l":5.73,"n":10,"o":5.73,"t":"2026-09-24T20:00:00Z","v":150602,"vw":5.73},{"c":5.69,"h":5.75,"l":5.64,"n":259,"o":5.71,"t":"2026-09-25T13:30:00Z","v":25975,"vw":5.686556},{"c":5.625,"h":5.68,"l":5.62,"n":166,"o":5.68,"t":"2026-09-25T13:45:00Z","v":10403,"vw":5.641034},{"c":5.635,"h":5.6408,"l":5.57,"n":321,"o":5.6282,"t":"2026-09-25T14:00:00Z","v":32946,"vw":5.593032},{"c":5.7,"h":5.7,"l":5.625,"n":218,"o":5.635,"t":"2026-09-25T14:15:00Z","v":15175,"vw":5.657047},{"c":5.685,"h":5.725,"l":5.685,"n":295,"o":5.7,"t":"2026-09-25T14:30:00Z","v":23691,"vw":5.698503},{"c":5.72,"h":5.72,"l":5.68,"n":181,"o":5.69,"t":"2026-09-25T14:45:00Z","v":11108,"vw":5.695851},{"c":5.73,"h":5.745,"l":5.71,"n":264,"o":5.73,"t":"2026-09-25T15:00:00Z","v":17794,"vw":5.728113},{"c":5.705,"h":5.735,"l":5.705,"n":253,"o":5.725,"t":"2026-09-25T15:15:00Z","v":17709,"vw":5.719252},{"c":5.68,"h":5.715,"l":5.675,"n":281,"o":5.705,"t":"2026-09-25T15:30:00Z","v":18196,"vw":5.693447},{"c":5.68,"h":5.69,"l":5.665,"n":281,"o":5.68,"t":"2026-09-25T15:45:00Z","v":23319,"vw":5.679364},{"c":5.67,"h":5.7,"l":5.65,"n":332,"o":5.68,"t":"2026-09-25T16:00:00Z","v":19281,"vw":5.674193},{"c":5.665,"h":5.685,"l":5.665,"n":207,"o":5.675,"t":"2026-09-25T16:15:00Z","v":9281,"vw":5.672452},{"c":5.665,"h":5.67,"l":5.645,"n":203,"o":5.665,"t":"2026-09-25T16:30:00Z","v":8931,"vw":5.658119},{"c":5.665,"h":5.665,"l":5.645,"n":192,"o":5.665,"t":"2026-09-25T16:45:00Z","v":10691,"vw":5.656891},{"c":5.685,"h":5.685,"l":5.66,"n":177,"o":5.66,"t":"2026-09-25T17:00:00Z","v":9595,"vw":5.676445},{"c":5.675,"h":5.685,"l":5.67,"n":149,"o":5.68,"t":"2026-09-25T17:15:00Z","v":10319,"vw":5.678117},{"c":5.685,"h":5.705,"l":5.675,"n":333,"o":5.675,"t":"2026-09-25T17:30:00Z","v":23043,"vw":5.694483},{"c":5.68,"h":5.69,"l":5.68,"n":204,"o":5.685,"t":"2026-09-25T17:45:00Z","v":12993,"vw":5.687393},{"c":5.67,"h":5.69,"l":5.67,"n":359,"o":5.68,"t":"2026-09-25T18:00:00Z","v":23030,"vw":5.682907},{"c":5.67,"h":5.68,"l":5.665,"n":240,"o":5.675,"t":"2026-09-25T18:15:00Z","v":15543,"vw":5.674701},{"c":5.675,"h":5.685,"l":5.665,"n":335,"o":5.675,"t":"2026-09-25T18:30:00Z","v":21664,"vw":5.677503},{"c":5.675,"h":5.685,"l":5.665,"n":427,"o":5.67,"t":"2026-09-25T18:45:00Z","v":26051,"vw":5.674357},{"c":5.68,"h":5.71,"l":5.665,"n":595,"o":5.675,"t":"2026-09-25T19:00:00Z","v":72091,"vw":5.68694},{"c":5.695,"h":5.71,"l":5.675,"n":921,"o":5.675,"t":"2026-09-25T19:15:00Z","v":123917,"vw":5.689978},{"c":5.675,"h":5.7,"l":5.675,"n":823,"o":5.695,"t":"2026-09-25T19:30:00Z","v":85530,"vw":5.691379},{"c":5.64,"h":5.715,"l":5.64,"n":4306,"o":5.675,"t":"2026-09-25T19:45:00Z","v":589138,"vw":5.666274},{"c":5.63,"h":5.65,"l":5.63,"n":15,"o":5.65,"t":"2026-09-25T20:00:00Z","v":215178,"vw":5.649447},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-09-28T12:15:00Z","v":100,"vw":5.74},{"c":5.731,"h":5.751,"l":5.58,"n":170,"o":5.62,"t":"2026-09-28T13:30:00Z","v":43582,"vw":5.637825},{"c":5.715,"h":5.726,"l":5.68,"n":330,"o":5.726,"t":"2026-09-28T13:45:00Z","v":29301,"vw":5.702087},{"c":5.69,"h":5.745,"l":5.69,"n":284,"o":5.71,"t":"2026-09-28T14:00:00Z","v":19675,"vw":5.727774},{"c":5.58,"h":5.685,"l":5.57,"n":529,"o":5.685,"t":"2026-09-28T14:15:00Z","v":34602,"vw":5.615245},{"c":5.561,"h":5.59,"l":5.56,"n":182,"o":5.58,"t":"2026-09-28T14:30:00Z","v":7914,"vw":5.570792},{"c":5.535,"h":5.56,"l":5.535,"n":430,"o":5.56,"t":"2026-09-28T14:45:00Z","v":23113,"vw":5.547885},{"c":5.595,"h":5.595,"l":5.54,"n":247,"o":5.54,"t":"2026-09-28T15:00:00Z","v":14083,"vw":5.565915},{"c":5.58,"h":5.59,"l":5.575,"n":141,"o":5.59,"t":"2026-09-28T15:15:00Z","v":8132,"vw":5.586017},{"c":5.53,"h":5.58,"l":5.53,"n":150,"o":5.58,"t":"2026-09-28T15:30:00Z","v":7857,"vw":5.555973},{"c":5.57,"h":5.58,"l":5.53,"n":344,"o":5.53,"t":"2026-09-28T15:45:00Z","v":28016,"vw":5.550453},{"c":5.595,"h":5.595,"l":5.57,"n":131,"o":5.57,"t":"2026-09-28T16:00:00Z","v":8447,"vw":5.584024},{"c":5.605,"h":5.615,"l":5.56,"n":565,"o":5.59,"t":"2026-09-28T16:15:00Z","v":43388,"vw":5.585413},{"c":5.605,"h":5.605,"l":5.59,"n":211,"o":5.6,"t":"2026-09-28T16:30:00Z","v":14439,"vw":5.597976},{"c":5.61,"h":5.61,"l":5.57,"n":219,"o":5.605,"t":"2026-09-28T16:45:00Z","v":13925,"vw":5.586969},{"c":5.74,"h":5.78,"l":5.615,"n":693,"o":5.615,"t":"2026-09-28T17:00:00Z","v":108971,"vw":5.678476},{"c":5.73,"h":5.765,"l":5.715,"n":250,"o":5.745,"t":"2026-09-28T17:15:00Z","v":27535,"vw":5.726169},{"c":5.7,"h":5.755,"l":5.7,"n":337,"o":5.73,"t":"2026-09-28T17:30:00Z","v":21712,"vw":5.735262},{"c":5.755,"h":5.76,"l":5.705,"n":260,"o":5.705,"t":"2026-09-28T17:45:00Z","v":17689,"vw":5.7335},{"c":5.745,"h":5.755,"l":5.745,"n":207,"o":5.755,"t":"2026-09-28T18:00:00Z","v":11032,"vw":5.747491},{"c":5.76,"h":5.76,"l":5.745,"n":187,"o":5.745,"t":"2026-09-28T18:15:00Z","v":9828,"vw":5.753031},{"c":5.775,"h":5.78,"l":5.755,"n":242,"o":5.755,"t":"2026-09-28T18:30:00Z","v":14015,"vw":5.764716},{"c":5.77,"h":5.78,"l":5.755,"n":444,"o":5.775,"t":"2026-09-28T18:45:00Z","v":47209,"vw":5.766921},{"c":5.715,"h":5.77,"l":5.71,"n":410,"o":5.77,"t":"2026-09-28T19:00:00Z","v":28855,"vw":5.730923},{"c":5.735,"h":5.74,"l":5.71,"n":478,"o":5.715,"t":"2026-09-28T19:15:00Z","v":44794,"vw":5.718899},{"c":5.715,"h":5.745,"l":5.715,"n":618,"o":5.735,"t":"2026-09-28T19:30:00Z","v":72951,"vw":5.730481},{"c":5.735,"h":5.755,"l":5.68,"n":1828,"o":5.715,"t":"2026-09-28T19:45:00Z","v":225657,"vw":5.721708},{"c":5.74,"h":5.74,"l":5.74,"n":6,"o":5.74,"t":"2026-09-28T20:00:00Z","v":136812,"vw":5.74},{"c":5.755,"h":5.835,"l":5.725,"n":281,"o":5.74,"t":"2026-09-29T13:30:00Z","v":50547,"vw":5.794162},{"c":5.7,"h":5.76,"l":5.7,"n":152,"o":5.75,"t":"2026-09-29T13:45:00Z","v":21534,"vw":5.724476},{"c":5.705,"h":5.705,"l":5.68,"n":164,"o":5.7,"t":"2026-09-29T14:00:00Z","v":11269,"vw":5.694367},{"c":5.71,"h":5.71,"l":5.6941,"n":309,"o":5.7,"t":"2026-09-29T14:15:00Z","v":17927,"vw":5.70253},{"c":5.675,"h":5.7,"l":5.675,"n":232,"o":5.7,"t":"2026-09-29T14:30:00Z","v":13224,"vw":5.686789},{"c":5.665,"h":5.68,"l":5.655,"n":268,"o":5.68,"t":"2026-09-29T14:45:00Z","v":12119,"vw":5.667606},{"c":5.675,"h":5.675,"l":5.66,"n":188,"o":5.665,"t":"2026-09-29T15:00:00Z","v":8452,"vw":5.668901},{"c":5.705,"h":5.71,"l":5.675,"n":219,"o":5.675,"t":"2026-09-29T15:15:00Z","v":16641,"vw":5.695206},{"c":5.735,"h":5.735,"l":5.705,"n":194,"o":5.71,"t":"2026-09-29T15:30:00Z","v":8389,"vw":5.717207},{"c":5.7,"h":5.735,"l":5.685,"n":397,"o":5.735,"t":"2026-09-29T15:45:00Z","v":28857,"vw":5.70488},{"c":5.695,"h":5.71,"l":5.69,"n":179,"o":5.705,"t":"2026-09-29T16:00:00Z","v":11635,"vw":5.702303},{"c":5.725,"h":5.73,"l":5.69,"n":183,"o":5.695,"t":"2026-09-29T16:15:00Z","v":10807,"vw":5.711751},{"c":5.725,"h":5.73,"l":5.72,"n":120,"o":5.725,"t":"2026-09-29T16:30:00Z","v":3187,"vw":5.725},{"c":5.715,"h":5.725,"l":5.715,"n":203,"o":5.725,"t":"2026-09-29T16:45:00Z","v":9586,"vw":5.716878},{"c":5.715,"h":5.735,"l":5.705,"n":265,"o":5.715,"t":"2026-09-29T17:00:00Z","v":14203,"vw":5.717871},{"c":5.715,"h":5.725,"l":5.715,"n":137,"o":5.715,"t":"2026-09-29T17:15:00Z","v":6313,"vw":5.717854},{"c":5.695,"h":5.72,"l":5.685,"n":171,"o":5.72,"t":"2026-09-29T17:30:00Z","v":13803,"vw":5.702621},{"c":5.695,"h":5.7,"l":5.685,"n":167,"o":5.695,"t":"2026-09-29T17:45:00Z","v":7625,"vw":5.691659},{"c":5.715,"h":5.715,"l":5.695,"n":343,"o":5.695,"t":"2026-09-29T18:00:00Z","v":26938,"vw":5.704281},{"c":5.695,"h":5.715,"l":5.695,"n":300,"o":5.715,"t":"2026-09-29T18:15:00Z","v":23157,"vw":5.700681},{"c":5.695,"h":5.7,"l":5.675,"n":335,"o":5.69,"t":"2026-09-29T18:30:00Z","v":23805,"vw":5.686071},{"c":5.685,"h":5.7,"l":5.68,"n":291,"o":5.695,"t":"2026-09-29T18:45:00Z","v":16758,"vw":5.693586},{"c":5.695,"h":5.7,"l":5.68,"n":302,"o":5.685,"t":"2026-09-29T19:00:00Z","v":18238,"vw":5.686843},{"c":5.845,"h":5.855,"l":5.685,"n":797,"o":5.69,"t":"2026-09-29T19:15:00Z","v":115222,"vw":5.752936},{"c":5.725,"h":5.84,"l":5.72,"n":565,"o":5.84,"t":"2026-09-29T19:30:00Z","v":46132,"vw":5.776918},{"c":5.755,"h":5.785,"l":5.715,"n":1872,"o":5.725,"t":"2026-09-29T19:45:00Z","v":196726,"vw":5.759934},{"c":5.76,"h":5.76,"l":5.76,"n":12,"o":5.76,"t":"2026-09-29T20:00:00Z","v":110838,"vw":5.76},{"c":5.77,"h":5.84,"l":5.7,"n":316,"o":5.76,"t":"2026-09-30T13:30:00Z","v":42009,"vw":5.785026},{"c":5.75,"h":5.765,"l":5.68,"n":496,"o":5.765,"t":"2026-09-30T13:45:00Z","v":36741,"vw":5.705358},{"c":5.71,"h":5.75,"l":5.67,"n":399,"o":5.75,"t":"2026-09-30T14:00:00Z","v":24281,"vw":5.705022},{"c":5.705,"h":5.725,"l":5.68,"n":360,"o":5.715,"t":"2026-09-30T14:15:00Z","v":18027,"vw":5.704798},{"c":5.74,"h":5.745,"l":5.685,"n":425,"o":5.7,"t":"2026-09-30T14:30:00Z","v":28074,"vw":5.718944},{"c":5.765,"h":5.785,"l":5.74,"n":422,"o":5.745,"t":"2026-09-30T14:45:00Z","v":33991,"vw":5.759116},{"c":5.795,"h":5.8,"l":5.765,"n":243,"o":5.765,"t":"2026-09-30T15:00:00Z","v":10695,"vw":5.782784},{"c":5.8399,"h":5.84,"l":5.785,"n":404,"o":5.8,"t":"2026-09-30T15:15:00Z","v":35282,"vw":5.813682},{"c":5.835,"h":5.865,"l":5.835,"n":494,"o":5.845,"t":"2026-09-30T15:30:00Z","v":32718,"vw":5.846354},{"c":5.845,"h":5.845,"l":5.825,"n":140,"o":5.83,"t":"2026-09-30T15:45:00Z","v":7423,"vw":5.835571},{"c":5.835,"h":5.85,"l":5.83,"n":311,"o":5.845,"t":"2026-09-30T16:00:00Z","v":17707,"vw":5.839595},{"c":5.825,"h":5.835,"l":5.825,"n":111,"o":5.835,"t":"2026-09-30T16:15:00Z","v":5790,"vw":5.828316},{"c":5.835,"h":5.845,"l":5.815,"n":297,"o":5.825,"t":"2026-09-30T16:30:00Z","v":26242,"vw":5.824947},{"c":5.835,"h":5.84,"l":5.82,"n":132,"o":5.835,"t":"2026-09-30T16:45:00Z","v":7674,"vw":5.830516},{"c":5.895,"h":5.895,"l":5.82,"n":309,"o":5.83,"t":"2026-09-30T17:00:00Z","v":40879,"vw":5.853608},{"c":5.89,"h":5.895,"l":5.875,"n":177,"o":5.895,"t":"2026-09-30T17:15:00Z","v":10539,"vw":5.882765},{"c":5.945,"h":5.948,"l":5.89,"n":573,"o":5.89,"t":"2026-09-30T17:30:00Z","v":52047,"vw":5.905649},{"c":5.965,"h":5.975,"l":5.9401,"n":254,"o":5.95,"t":"2026-09-30T17:45:00Z","v":43265,"vw":5.955215},{"c":5.965,"h":5.9789,"l":5.96,"n":225,"o":5.965,"t":"2026-09-30T18:00:00Z","v":37707,"vw":5.971367},{"c":5.965,"h":5.97,"l":5.96,"n":205,"o":5.965,"t":"2026-09-30T18:15:00Z","v":11949,"vw":5.963244},{"c":5.955,"h":5.965,"l":5.95,"n":268,"o":5.965,"t":"2026-09-30T18:30:00Z","v":21635,"vw":5.960783},{"c":5.8901,"h":5.955,"l":5.89,"n":386,"o":5.95,"t":"2026-09-30T18:45:00Z","v":27299,"vw":5.924027},{"c":5.885,"h":5.895,"l":5.865,"n":311,"o":5.895,"t":"2026-09-30T19:00:00Z","v":26108,"vw":5.876543},{"c":5.91,"h":5.91,"l":5.885,"n":529,"o":5.885,"t":"2026-09-30T19:15:00Z","v":89567,"vw":5.891165},{"c":5.915,"h":5.928,"l":5.905,"n":514,"o":5.915,"t":"2026-09-30T19:30:00Z","v":43513,"vw":5.913015},{"c":5.96,"h":5.985,"l":5.88,"n":2429,"o":5.915,"t":"2026-09-30T19:45:00Z","v":328849,"vw":5.945209},{"c":5.9311,"h":5.96,"l":5.9311,"n":6,"o":5.96,"t":"2026-09-30T20:00:00Z","v":230651,"vw":5.954499},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-01T08:00:00Z","v":265,"vw":5.99},{"c":5.94,"h":5.99,"l":5.94,"n":2,"o":5.99,"t":"2026-10-01T08:15:00Z","v":674,"vw":5.982582},{"c":5.97,"h":5.97,"l":5.97,"n":2,"o":5.97,"t":"2026-10-01T11:00:00Z","v":501,"vw":5.97},{"c":5.91,"h":6,"l":5.91,"n":10,"o":6,"t":"2026-10-01T13:15:00Z","v":827,"vw":5.925},{"c":5.875,"h":5.97,"l":5.85,"n":440,"o":5.96,"t":"2026-10-01T13:30:00Z","v":58710,"vw":5.918991},{"c":5.885,"h":5.9,"l":5.83,"n":327,"o":5.875,"t":"2026-10-01T13:45:00Z","v":26535,"vw":5.870524},{"c":5.875,"h":5.935,"l":5.855,"n":647,"o":5.885,"t":"2026-10-01T14:00:00Z","v":57654,"vw":5.887273},{"c":5.855,"h":5.885,"l":5.85,"n":422,"o":5.875,"t":"2026-10-01T14:15:00Z","v":42722,"vw":5.86916},{"c":5.905,"h":5.915,"l":5.85,"n":636,"o":5.85,"t":"2026-10-01T14:30:00Z","v":77316,"vw":5.884809},{"c":5.935,"h":5.95,"l":5.89,"n":508,"o":5.905,"t":"2026-10-01T14:45:00Z","v":57806,"vw":5.922499},{"c":5.915,"h":5.945,"l":5.905,"n":414,"o":5.94,"t":"2026-10-01T15:00:00Z","v":33370,"vw":5.931835},{"c":5.895,"h":5.915,"l":5.89,"n":249,"o":5.915,"t":"2026-10-01T15:15:00Z","v":22372,"vw":5.901492},{"c":5.885,"h":5.895,"l":5.86,"n":444,"o":5.89,"t":"2026-10-01T15:30:00Z","v":38889,"vw":5.877591},{"c":5.87,"h":5.9,"l":5.87,"n":295,"o":5.885,"t":"2026-10-01T15:45:00Z","v":18687,"vw":5.88382},{"c":5.885,"h":5.895,"l":5.865,"n":346,"o":5.875,"t":"2026-10-01T16:00:00Z","v":25437,"vw":5.880429},{"c":5.865,"h":5.905,"l":5.845,"n":391,"o":5.885,"t":"2026-10-01T16:15:00Z","v":32476,"vw":5.880991},{"c":5.835,"h":5.87,"l":5.835,"n":293,"o":5.87,"t":"2026-10-01T16:30:00Z","v":18919,"vw":5.851723},{"c":5.82,"h":5.83,"l":5.8,"n":436,"o":5.83,"t":"2026-10-01T16:45:00Z","v":29257,"vw":5.815892},{"c":5.825,"h":5.855,"l":5.82,"n":452,"o":5.82,"t":"2026-10-01T17:00:00Z","v":31668,"vw":5.835466},{"c":5.825,"h":5.835,"l":5.81,"n":353,"o":5.82,"t":"2026-10-01T17:15:00Z","v":24218,"vw":5.823173},{"c":5.805,"h":5.83,"l":5.8,"n":327,"o":5.825,"t":"2026-10-01T17:30:00Z","v":21658,"vw":5.815118},{"c":5.81,"h":5.815,"l":5.755,"n":441,"o":5.805,"t":"2026-10-01T17:45:00Z","v":32942,"vw":5.790058},{"c":5.81,"h":5.825,"l":5.7501,"n":548,"o":5.815,"t":"2026-10-01T18:00:00Z","v":57942,"vw":5.779548},{"c":5.865,"h":5.87,"l":5.81,"n":531,"o":5.81,"t":"2026-10-01T18:15:00Z","v":41659,"vw":5.840702},{"c":5.845,"h":5.875,"l":5.845,"n":289,"o":5.87,"t":"2026-10-01T18:30:00Z","v":20630,"vw":5.869406},{"c":5.845,"h":5.865,"l":5.84,"n":305,"o":5.84,"t":"2026-10-01T18:45:00Z","v":18880,"vw":5.853722},{"c":5.835,"h":5.845,"l":5.835,"n":291,"o":5.84,"t":"2026-10-01T19:00:00Z","v":21241,"vw":5.839688},{"c":5.835,"h":5.85,"l":5.825,"n":529,"o":5.835,"t":"2026-10-01T19:15:00Z","v":38980,"vw":5.8366},{"c":5.805,"h":5.835,"l":5.805,"n":859,"o":5.835,"t":"2026-10-01T19:30:00Z","v":69843,"vw":5.824831},{"c":5.795,"h":5.83,"l":5.785,"n":2941,"o":5.805,"t":"2026-10-01T19:45:00Z","v":377481,"vw":5.805722},{"c":5.65,"h":5.81,"l":5.65,"n":20,"o":5.81,"t":"2026-10-01T20:00:00Z","v":246763,"vw":5.809838},{"c":5.75,"h":6.01,"l":5.75,"n":22,"o":6.01,"t":"2026-10-02T11:15:00Z","v":772,"vw":5.878926},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-02T12:00:00Z","v":220,"vw":5.82},{"c":5.82,"h":5.94,"l":5.8,"n":485,"o":5.86,"t":"2026-10-02T13:30:00Z","v":55522,"vw":5.87322},{"c":5.815,"h":5.83,"l":5.77,"n":346,"o":5.82,"t":"2026-10-02T13:45:00Z","v":39998,"vw":5.798126},{"c":5.805,"h":5.825,"l":5.775,"n":306,"o":5.81,"t":"2026-10-02T14:00:00Z","v":26383,"vw":5.80216},{"c":5.79,"h":5.815,"l":5.755,"n":429,"o":5.805,"t":"2026-10-02T14:15:00Z","v":36508,"vw":5.785154},{"c":5.75,"h":5.785,"l":5.75,"n":288,"o":5.78,"t":"2026-10-02T14:30:00Z","v":36732,"vw":5.765472},{"c":5.785,"h":5.8,"l":5.75,"n":381,"o":5.755,"t":"2026-10-02T14:45:00Z","v":28534,"vw":5.772745},{"c":5.775,"h":5.795,"l":5.76,"n":454,"o":5.78,"t":"2026-10-02T15:00:00Z","v":26814,"vw":5.776948},{"c":5.78,"h":5.795,"l":5.775,"n":425,"o":5.775,"t":"2026-10-02T15:15:00Z","v":25367,"vw":5.786624},{"c":5.79,"h":5.815,"l":5.79,"n":269,"o":5.79,"t":"2026-10-02T15:30:00Z","v":14221,"vw":5.799831},{"c":5.78,"h":5.8,"l":5.78,"n":288,"o":5.785,"t":"2026-10-02T15:45:00Z","v":17514,"vw":5.789184},{"c":5.79,"h":5.805,"l":5.77,"n":291,"o":5.785,"t":"2026-10-02T16:00:00Z","v":17418,"vw":5.786698},{"c":5.7793,"h":5.79,"l":5.755,"n":273,"o":5.79,"t":"2026-10-02T16:15:00Z","v":17691,"vw":5.774288},{"c":5.7692,"h":5.79,"l":5.765,"n":176,"o":5.775,"t":"2026-10-02T16:30:00Z","v":13144,"vw":5.780889},{"c":5.77,"h":5.77,"l":5.755,"n":163,"o":5.76,"t":"2026-10-02T16:45:00Z","v":11870,"vw":5.760956},{"c":5.79,"h":5.805,"l":5.775,"n":364,"o":5.775,"t":"2026-10-02T17:00:00Z","v":28125,"vw":5.783188},{"c":5.805,"h":5.81,"l":5.79,"n":265,"o":5.795,"t":"2026-10-02T17:15:00Z","v":19402,"vw":5.802855},{"c":5.81,"h":5.81,"l":5.795,"n":379,"o":5.805,"t":"2026-10-02T17:30:00Z","v":26586,"vw":5.803126},{"c":5.815,"h":5.815,"l":5.8,"n":305,"o":5.81,"t":"2026-10-02T17:45:00Z","v":19433,"vw":5.81083},{"c":5.83,"h":5.835,"l":5.81,"n":336,"o":5.82,"t":"2026-10-02T18:00:00Z","v":24883,"vw":5.822552},{"c":5.845,"h":5.845,"l":5.825,"n":370,"o":5.825,"t":"2026-10-02T18:15:00Z","v":26722,"vw":5.836302},{"c":5.85,"h":5.87,"l":5.83,"n":452,"o":5.845,"t":"2026-10-02T18:30:00Z","v":36167,"vw":5.851864},{"c":5.85,"h":5.855,"l":5.841,"n":380,"o":5.85,"t":"2026-10-02T18:45:00Z","v":24427,"vw":5.850489},{"c":5.85,"h":5.86,"l":5.84,"n":328,"o":5.855,"t":"2026-10-02T19:00:00Z","v":23129,"vw":5.852902},{"c":5.85,"h":5.855,"l":5.84,"n":531,"o":5.8499,"t":"2026-10-02T19:15:00Z","v":47662,"vw":5.846698},{"c":5.855,"h":5.865,"l":5.835,"n":896,"o":5.86,"t":"2026-10-02T19:30:00Z","v":79340,"vw":5.849895},{"c":5.86,"h":5.885,"l":5.85,"n":1708,"o":5.855,"t":"2026-10-02T19:45:00Z","v":197798,"vw":5.86705},{"c":5.87,"h":5.87,"l":5.87,"n":12,"o":5.87,"t":"2026-10-02T20:00:00Z","v":158150,"vw":5.87},{"c":5.75,"h":5.81,"l":5.75,"n":24,"o":5.81,"t":"2026-10-05T11:30:00Z","v":1475,"vw":5.762257},{"c":5.925,"h":5.94,"l":5.845,"n":466,"o":5.88,"t":"2026-10-05T13:30:00Z","v":57562,"vw":5.890165},{"c":5.965,"h":6,"l":5.9,"n":836,"o":5.925,"t":"2026-10-05T13:45:00Z","v":179994,"vw":5.983747},{"c":5.965,"h":6.0292,"l":5.935,"n":726,"o":5.965,"t":"2026-10-05T14:00:00Z","v":70339,"vw":5.974317},{"c":5.89,"h":5.97,"l":5.89,"n":702,"o":5.965,"t":"2026-10-05T14:15:00Z","v":56738,"vw":5.926045},{"c":5.89,"h":5.9,"l":5.825,"n":743,"o":5.87,"t":"2026-10-05T14:30:00Z","v":69472,"vw":5.863669},{"c":5.8909,"h":5.895,"l":5.87,"n":397,"o":5.895,"t":"2026-10-05T14:45:00Z","v":35143,"vw":5.883015},{"c":5.885,"h":5.905,"l":5.87,"n":452,"o":5.895,"t":"2026-10-05T15:00:00Z","v":32446,"vw":5.889024},{"c":5.885,"h":5.895,"l":5.87,"n":305,"o":5.88,"t":"2026-10-05T15:15:00Z","v":21175,"vw":5.882222},{"c":5.8909,"h":5.905,"l":5.87,"n":486,"o":5.88,"t":"2026-10-05T15:30:00Z","v":37401,"vw":5.884855},{"c":5.935,"h":5.94,"l":5.89,"n":494,"o":5.895,"t":"2026-10-05T15:45:00Z","v":31606,"vw":5.914514},{"c":5.945,"h":5.955,"l":5.92,"n":348,"o":5.93,"t":"2026-10-05T16:00:00Z","v":26319,"vw":5.93997},{"c":5.945,"h":5.955,"l":5.935,"n":358,"o":5.94,"t":"2026-10-05T16:15:00Z","v":22889,"vw":5.94259},{"c":5.915,"h":5.945,"l":5.91,"n":325,"o":5.94,"t":"2026-10-05T16:30:00Z","v":25723,"vw":5.925422},{"c":5.915,"h":5.93,"l":5.9,"n":358,"o":5.92,"t":"2026-10-05T16:45:00Z","v":21055,"vw":5.915653},{"c":5.93,"h":5.94,"l":5.91,"n":286,"o":5.915,"t":"2026-10-05T17:00:00Z","v":19378,"vw":5.92375},{"c":5.9303,"h":5.945,"l":5.9,"n":685,"o":5.93,"t":"2026-10-05T17:15:00Z","v":132472,"vw":5.915654},{"c":5.945,"h":5.955,"l":5.935,"n":204,"o":5.935,"t":"2026-10-05T17:30:00Z","v":13385,"vw":5.945318},{"c":5.935,"h":5.955,"l":5.935,"n":374,"o":5.945,"t":"2026-10-05T17:45:00Z","v":23355,"vw":5.942865},{"c":5.955,"h":5.955,"l":5.935,"n":344,"o":5.935,"t":"2026-10-05T18:00:00Z","v":27143,"vw":5.945727},{"c":6,"h":6,"l":5.955,"n":329,"o":5.955,"t":"2026-10-05T18:15:00Z","v":25653,"vw":5.97827},{"c":5.955,"h":6.015,"l":5.95,"n":542,"o":6,"t":"2026-10-05T18:30:00Z","v":56859,"vw":5.992376},{"c":5.975,"h":5.98,"l":5.955,"n":366,"o":5.955,"t":"2026-10-05T18:45:00Z","v":25518,"vw":5.970734},{"c":5.995,"h":6.005,"l":5.975,"n":528,"o":5.975,"t":"2026-10-05T19:00:00Z","v":62571,"vw":5.996285},{"c":6.025,"h":6.03,"l":5.975,"n":732,"o":5.995,"t":"2026-10-05T19:15:00Z","v":81715,"vw":6.002644},{"c":6.035,"h":6.04,"l":6.01,"n":713,"o":6.02,"t":"2026-10-05T19:30:00Z","v":64822,"vw":6.024695},{"c":6.09,"h":6.105,"l":6.025,"n":2859,"o":6.035,"t":"2026-10-05T19:45:00Z","v":352036,"vw":6.072155},{"c":6.09,"h":6.09,"l":6.09,"n":19,"o":6.09,"t":"2026-10-05T20:00:00Z","v":180661,"vw":6.09},{"c":6.16,"h":6.16,"l":6.15,"n":9,"o":6.15,"t":"2026-10-05T22:15:00Z","v":10000,"vw":6.158847},{"c":6.18,"h":6.18,"l":6.16,"n":4,"o":6.16,"t":"2026-10-05T23:30:00Z","v":615,"vw":6.163687},{"c":6.18,"h":6.2,"l":6,"n":11,"o":6.13,"t":"2026-10-06T08:00:00Z","v":1287,"vw":6.141595},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-06T11:00:00Z","v":100,"vw":6.1},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-06T11:15:00Z","v":100,"vw":6.18},{"c":6.17,"h":6.17,"l":6.05,"n":9,"o":6.05,"t":"2026-10-06T11:30:00Z","v":262,"vw":6.097619},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-06T11:45:00Z","v":400,"vw":6.05},{"c":6.155,"h":6.21,"l":6.02,"n":606,"o":6.13,"t":"2026-10-06T13:30:00Z","v":55738,"vw":6.156071},{"c":5.97,"h":6.15,"l":5.94,"n":813,"o":6.15,"t":"2026-10-06T13:45:00Z","v":74630,"vw":6.041848},{"c":5.89,"h":5.995,"l":5.845,"n":861,"o":5.975,"t":"2026-10-06T14:00:00Z","v":93442,"vw":5.915502},{"c":5.72,"h":5.895,"l":5.715,"n":863,"o":5.89,"t":"2026-10-06T14:15:00Z","v":82378,"vw":5.765782},{"c":5.6,"h":5.765,"l":5.575,"n":994,"o":5.71,"t":"2026-10-06T14:30:00Z","v":102723,"vw":5.661413},{"c":5.59,"h":5.62,"l":5.525,"n":1305,"o":5.6,"t":"2026-10-06T14:45:00Z","v":129254,"vw":5.566225},{"c":5.625,"h":5.65,"l":5.565,"n":709,"o":5.59,"t":"2026-10-06T15:00:00Z","v":58481,"vw":5.612208},{"c":5.595,"h":5.645,"l":5.585,"n":719,"o":5.6293,"t":"2026-10-06T15:15:00Z","v":54953,"vw":5.612888},{"c":5.57,"h":5.625,"l":5.57,"n":480,"o":5.6,"t":"2026-10-06T15:30:00Z","v":31732,"vw":5.600333},{"c":5.62,"h":5.63,"l":5.565,"n":389,"o":5.575,"t":"2026-10-06T15:45:00Z","v":28268,"vw":5.588872},{"c":5.585,"h":5.61,"l":5.555,"n":455,"o":5.61,"t":"2026-10-06T16:00:00Z","v":30330,"vw":5.584635},{"c":5.565,"h":5.59,"l":5.54,"n":445,"o":5.59,"t":"2026-10-06T16:15:00Z","v":31381,"vw":5.565616},{"c":5.565,"h":5.588,"l":5.55,"n":492,"o":5.565,"t":"2026-10-06T16:30:00Z","v":37760,"vw":5.572573},{"c":5.555,"h":5.565,"l":5.545,"n":288,"o":5.565,"t":"2026-10-06T16:45:00Z","v":19241,"vw":5.552148},{"c":5.54,"h":5.57,"l":5.52,"n":349,"o":5.55,"t":"2026-10-06T17:00:00Z","v":22655,"vw":5.546662},{"c":5.515,"h":5.55,"l":5.51,"n":299,"o":5.54,"t":"2026-10-06T17:15:00Z","v":23741,"vw":5.525584},{"c":5.5793,"h":5.585,"l":5.5109,"n":654,"o":5.5109,"t":"2026-10-06T17:30:00Z","v":48482,"vw":5.542651},{"c":5.595,"h":5.595,"l":5.565,"n":371,"o":5.57,"t":"2026-10-06T17:45:00Z","v":22157,"vw":5.578614},{"c":5.595,"h":5.61,"l":5.58,"n":382,"o":5.595,"t":"2026-10-06T18:00:00Z","v":20421,"vw":5.593635},{"c":5.56,"h":5.605,"l":5.55,"n":562,"o":5.595,"t":"2026-10-06T18:15:00Z","v":51985,"vw":5.571319},{"c":5.565,"h":5.57,"l":5.55,"n":345,"o":5.56,"t":"2026-10-06T18:30:00Z","v":25899,"vw":5.55931},{"c":5.535,"h":5.57,"l":5.515,"n":495,"o":5.56,"t":"2026-10-06T18:45:00Z","v":42075,"vw":5.544066},{"c":5.495,"h":5.53,"l":5.4887,"n":570,"o":5.53,"t":"2026-10-06T19:00:00Z","v":66376,"vw":5.498908},{"c":5.465,"h":5.495,"l":5.39,"n":1158,"o":5.495,"t":"2026-10-06T19:15:00Z","v":121102,"vw":5.433013},{"c":5.435,"h":5.465,"l":5.415,"n":760,"o":5.465,"t":"2026-10-06T19:30:00Z","v":75530,"vw":5.443898},{"c":5.365,"h":5.435,"l":5.355,"n":3056,"o":5.435,"t":"2026-10-06T19:45:00Z","v":367747,"vw":5.384989},{"c":5.3,"h":5.38,"l":5.3,"n":20,"o":5.38,"t":"2026-10-06T20:00:00Z","v":309539,"vw":5.379948},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-06T20:15:00Z","v":8250,"vw":5.38},{"c":5.25,"h":5.33,"l":5.25,"n":12,"o":5.33,"t":"2026-10-07T13:15:00Z","v":978,"vw":5.312529},{"c":5.21,"h":5.301,"l":5.16,"n":594,"o":5.25,"t":"2026-10-07T13:30:00Z","v":81213,"vw":5.220815},{"c":5.25,"h":5.2878,"l":5.2,"n":416,"o":5.215,"t":"2026-10-07T13:45:00Z","v":31937,"vw":5.243458},{"c":5.12,"h":5.25,"l":5.1101,"n":769,"o":5.25,"t":"2026-10-07T14:00:00Z","v":152213,"vw":5.160936},{"c":5.21,"h":5.235,"l":5.115,"n":651,"o":5.12,"t":"2026-10-07T14:15:00Z","v":49232,"vw":5.17142},{"c":5.246,"h":5.255,"l":5.185,"n":532,"o":5.205,"t":"2026-10-07T14:30:00Z","v":32888,"vw":5.217751},{"c":5.285,"h":5.285,"l":5.235,"n":474,"o":5.245,"t":"2026-10-07T14:45:00Z","v":25195,"vw":5.2605},{"c":5.305,"h":5.306,"l":5.27,"n":668,"o":5.285,"t":"2026-10-07T15:00:00Z","v":59372,"vw":5.287362},{"c":5.325,"h":5.335,"l":5.3,"n":402,"o":5.3,"t":"2026-10-07T15:15:00Z","v":31952,"vw":5.31966},{"c":5.295,"h":5.326,"l":5.28,"n":351,"o":5.325,"t":"2026-10-07T15:30:00Z","v":23108,"vw":5.300743},{"c":5.245,"h":5.3,"l":5.245,"n":469,"o":5.295,"t":"2026-10-07T15:45:00Z","v":32721,"vw":5.272616},{"c":5.265,"h":5.28,"l":5.22,"n":682,"o":5.24,"t":"2026-10-07T16:00:00Z","v":41330,"vw":5.244385},{"c":5.226,"h":5.28,"l":5.225,"n":520,"o":5.26,"t":"2026-10-07T16:15:00Z","v":41718,"vw":5.261695},{"c":5.215,"h":5.236,"l":5.215,"n":302,"o":5.225,"t":"2026-10-07T16:30:00Z","v":19083,"vw":5.227278},{"c":5.23,"h":5.235,"l":5.21,"n":421,"o":5.21,"t":"2026-10-07T16:45:00Z","v":26067,"vw":5.223709},{"c":5.275,"h":5.29,"l":5.235,"n":660,"o":5.235,"t":"2026-10-07T17:00:00Z","v":115266,"vw":5.257492},{"c":5.31,"h":5.315,"l":5.255,"n":652,"o":5.27,"t":"2026-10-07T17:15:00Z","v":59803,"vw":5.282677},{"c":5.305,"h":5.33,"l":5.3,"n":467,"o":5.305,"t":"2026-10-07T17:30:00Z","v":41232,"vw":5.31757},{"c":5.32,"h":5.32,"l":5.305,"n":348,"o":5.305,"t":"2026-10-07T17:45:00Z","v":24489,"vw":5.311147},{"c":5.32,"h":5.325,"l":5.295,"n":497,"o":5.315,"t":"2026-10-07T18:00:00Z","v":32418,"vw":5.312478},{"c":5.305,"h":5.33,"l":5.3025,"n":375,"o":5.32,"t":"2026-10-07T18:15:00Z","v":23852,"vw":5.318415},{"c":5.315,"h":5.315,"l":5.295,"n":616,"o":5.31,"t":"2026-10-07T18:30:00Z","v":37693,"vw":5.305009},{"c":5.285,"h":5.315,"l":5.285,"n":535,"o":5.31,"t":"2026-10-07T18:45:00Z","v":39531,"vw":5.293058},{"c":5.28,"h":5.285,"l":5.25,"n":600,"o":5.285,"t":"2026-10-07T19:00:00Z","v":42625,"vw":5.265082},{"c":5.29,"h":5.295,"l":5.25,"n":1085,"o":5.276,"t":"2026-10-07T19:15:00Z","v":166995,"vw":5.273138},{"c":5.3,"h":5.33,"l":5.29,"n":995,"o":5.29,"t":"2026-10-07T19:30:00Z","v":82250,"vw":5.30631},{"c":5.34,"h":5.34,"l":5.29,"n":3392,"o":5.295,"t":"2026-10-07T19:45:00Z","v":279281,"vw":5.315351},{"c":5.34,"h":5.34,"l":5.34,"n":11,"o":5.34,"t":"2026-10-07T20:00:00Z","v":179610,"vw":5.34},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-07T20:15:00Z","v":3834,"vw":5.34},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-10-08T08:00:00Z","v":169,"vw":5.51},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-08T09:45:00Z","v":260,"vw":5.33},{"c":5.56,"h":5.56,"l":5.56,"n":2,"o":5.56,"t":"2026-10-08T12:00:00Z","v":105,"vw":5.56},{"c":5.065,"h":5.28,"l":5.045,"n":396,"o":5.26,"t":"2026-10-08T13:30:00Z","v":47050,"vw":5.158367},{"c":5.12,"h":5.14,"l":5.06,"n":349,"o":5.065,"t":"2026-10-08T13:45:00Z","v":28078,"vw":5.10787},{"c":5.125,"h":5.145,"l":5.1,"n":661,"o":5.13,"t":"2026-10-08T14:00:00Z","v":52763,"vw":5.121485},{"c":5.085,"h":5.1288,"l":5.085,"n":389,"o":5.12,"t":"2026-10-08T14:15:00Z","v":21304,"vw":5.109524},{"c":5.155,"h":5.16,"l":5.09,"n":460,"o":5.09,"t":"2026-10-08T14:30:00Z","v":27650,"vw":5.130189},{"c":5.145,"h":5.16,"l":5.135,"n":350,"o":5.16,"t":"2026-10-08T14:45:00Z","v":20075,"vw":5.150499},{"c":5.185,"h":5.185,"l":5.145,"n":339,"o":5.148,"t":"2026-10-08T15:00:00Z","v":26147,"vw":5.160724},{"c":5.215,"h":5.23,"l":5.17,"n":429,"o":5.18,"t":"2026-10-08T15:15:00Z","v":33074,"vw":5.200335},{"c":5.22,"h":5.225,"l":5.205,"n":281,"o":5.22,"t":"2026-10-08T15:30:00Z","v":15381,"vw":5.215533},{"c":5.205,"h":5.245,"l":5.205,"n":374,"o":5.215,"t":"2026-10-08T15:45:00Z","v":22815,"vw":5.227595},{"c":5.205,"h":5.215,"l":5.19,"n":323,"o":5.21,"t":"2026-10-08T16:00:00Z","v":22214,"vw":5.202681},{"c":5.225,"h":5.235,"l":5.195,"n":472,"o":5.205,"t":"2026-10-08T16:15:00Z","v":31566,"vw":5.214979},{"c":5.255,"h":5.265,"l":5.215,"n":268,"o":5.22,"t":"2026-10-08T16:30:00Z","v":19644,"vw":5.247079},{"c":5.295,"h":5.295,"l":5.25,"n":406,"o":5.26,"t":"2026-10-08T16:45:00Z","v":27663,"vw":5.273708},{"c":5.32,"h":5.345,"l":5.275,"n":573,"o":5.285,"t":"2026-10-08T17:00:00Z","v":55360,"vw":5.308249},{"c":5.29,"h":5.34,"l":5.29,"n":257,"o":5.325,"t":"2026-10-08T17:15:00Z","v":19934,"vw":5.31174},{"c":5.32,"h":5.325,"l":5.3,"n":329,"o":5.3,"t":"2026-10-08T17:30:00Z","v":24545,"vw":5.318433},{"c":5.33,"h":5.33,"l":5.305,"n":307,"o":5.32,"t":"2026-10-08T17:45:00Z","v":26786,"vw":5.318225},{"c":5.315,"h":5.33,"l":5.295,"n":335,"o":5.33,"t":"2026-10-08T18:00:00Z","v":24146,"vw":5.310863},{"c":5.295,"h":5.33,"l":5.295,"n":329,"o":5.32,"t":"2026-10-08T18:15:00Z","v":26343,"vw":5.312346},{"c":5.32,"h":5.32,"l":5.29,"n":266,"o":5.29,"t":"2026-10-08T18:30:00Z","v":19993,"vw":5.309206},{"c":5.285,"h":5.33,"l":5.28,"n":611,"o":5.32,"t":"2026-10-08T18:45:00Z","v":54070,"vw":5.300638},{"c":5.31,"h":5.31,"l":5.27,"n":347,"o":5.285,"t":"2026-10-08T19:00:00Z","v":28219,"vw":5.289559},{"c":5.305,"h":5.34,"l":5.303,"n":606,"o":5.305,"t":"2026-10-08T19:15:00Z","v":73088,"vw":5.315975},{"c":5.345,"h":5.355,"l":5.305,"n":777,"o":5.305,"t":"2026-10-08T19:30:00Z","v":94624,"vw":5.331405},{"c":5.38,"h":5.38,"l":5.335,"n":1965,"o":5.345,"t":"2026-10-08T19:45:00Z","v":238632,"vw":5.359066},{"c":5.36,"h":5.36,"l":5.36,"n":15,"o":5.36,"t":"2026-10-08T20:00:00Z","v":625538,"vw":5.36},{"c":5.17,"h":5.17,"l":5.17,"n":13,"o":5.17,"t":"2026-10-09T13:15:00Z","v":211,"vw":5.17},{"c":5.37,"h":5.4,"l":5.3,"n":337,"o":5.33,"t":"2026-10-09T13:30:00Z","v":52976,"vw":5.36958},{"c":5.42,"h":5.425,"l":5.365,"n":448,"o":5.37,"t":"2026-10-09T13:45:00Z","v":62096,"vw":5.405243},{"c":5.485,"h":5.495,"l":5.43,"n":502,"o":5.43,"t":"2026-10-09T14:00:00Z","v":91658,"vw":5.465893},{"c":5.52,"h":5.555,"l":5.48,"n":359,"o":5.485,"t":"2026-10-09T14:15:00Z","v":45743,"vw":5.514076},{"c":5.43,"h":5.525,"l":5.43,"n":314,"o":5.515,"t":"2026-10-09T14:30:00Z","v":25289,"vw":5.474118},{"c":5.415,"h":5.43,"l":5.405,"n":279,"o":5.43,"t":"2026-10-09T14:45:00Z","v":26894,"vw":5.418071},{"c":5.4209,"h":5.445,"l":5.4,"n":1753,"o":5.415,"t":"2026-10-09T15:00:00Z","v":335043,"vw":5.423068},{"c":5.41,"h":5.465,"l":5.4,"n":614,"o":5.43,"t":"2026-10-09T15:15:00Z","v":123093,"vw":5.436904},{"c":5.445,"h":5.45,"l":5.4,"n":955,"o":5.41,"t":"2026-10-09T15:30:00Z","v":288361,"vw":5.421457},{"c":5.445,"h":5.456,"l":5.43,"n":250,"o":5.446,"t":"2026-10-09T15:45:00Z","v":35931,"vw":5.44182},{"c":5.425,"h":5.45,"l":5.425,"n":320,"o":5.44,"t":"2026-10-09T16:00:00Z","v":30883,"vw":5.442214},{"c":5.43,"h":5.44,"l":5.415,"n":318,"o":5.42,"t":"2026-10-09T16:15:00Z","v":24705,"vw":5.426645},{"c":5.425,"h":5.44,"l":5.395,"n":929,"o":5.435,"t":"2026-10-09T16:30:00Z","v":209633,"vw":5.416684},{"c":5.44,"h":5.455,"l":5.425,"n":288,"o":5.43,"t":"2026-10-09T16:45:00Z","v":30229,"vw":5.44024},{"c":5.43,"h":5.47,"l":5.43,"n":651,"o":5.44,"t":"2026-10-09T17:00:00Z","v":86976,"vw":5.450397},{"c":5.44,"h":5.45,"l":5.425,"n":320,"o":5.43,"t":"2026-10-09T17:15:00Z","v":25521,"vw":5.43895},{"c":5.455,"h":5.465,"l":5.425,"n":652,"o":5.44,"t":"2026-10-09T17:30:00Z","v":191893,"vw":5.436265},{"c":5.455,"h":5.465,"l":5.45,"n":286,"o":5.455,"t":"2026-10-09T17:45:00Z","v":26072,"vw":5.459398},{"c":5.435,"h":5.455,"l":5.435,"n":311,"o":5.455,"t":"2026-10-09T18:00:00Z","v":26148,"vw":5.442261},{"c":5.45,"h":5.455,"l":5.44,"n":145,"o":5.44,"t":"2026-10-09T18:15:00Z","v":12096,"vw":5.447764},{"c":5.45,"h":5.46,"l":5.42,"n":3127,"o":5.45,"t":"2026-10-09T18:30:00Z","v":1165029,"vw":5.431695},{"c":5.435,"h":5.47,"l":5.43,"n":465,"o":5.45,"t":"2026-10-09T18:45:00Z","v":48655,"vw":5.449242},{"c":5.385,"h":5.44,"l":5.385,"n":1392,"o":5.435,"t":"2026-10-09T19:00:00Z","v":259429,"vw":5.405796},{"c":5.385,"h":5.425,"l":5.375,"n":643,"o":5.385,"t":"2026-10-09T19:15:00Z","v":98641,"vw":5.397308},{"c":5.405,"h":5.405,"l":5.385,"n":577,"o":5.385,"t":"2026-10-09T19:30:00Z","v":43696,"vw":5.397589},{"c":5.43,"h":5.45,"l":5.385,"n":2174,"o":5.405,"t":"2026-10-09T19:45:00Z","v":293210,"vw":5.424709},{"c":5.44,"h":5.44,"l":5.43,"n":22,"o":5.43,"t":"2026-10-09T20:00:00Z","v":216983,"vw":5.43001},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-09T21:45:00Z","v":200,"vw":5.35},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-09T23:00:00Z","v":150,"vw":5.51},{"c":5.341,"h":5.42,"l":5.3,"n":274,"o":5.42,"t":"2026-10-12T13:30:00Z","v":57442,"vw":5.338085},{"c":5.351,"h":5.376,"l":5.33,"n":194,"o":5.35,"t":"2026-10-12T13:45:00Z","v":11640,"vw":5.349285},{"c":5.36,"h":5.385,"l":5.325,"n":358,"o":5.35,"t":"2026-10-12T14:00:00Z","v":21032,"vw":5.353417},{"c":5.385,"h":5.405,"l":5.36,"n":367,"o":5.365,"t":"2026-10-12T14:15:00Z","v":21866,"vw":5.390099},{"c":5.35,"h":5.385,"l":5.345,"n":344,"o":5.385,"t":"2026-10-12T14:30:00Z","v":20976,"vw":5.368552},{"c":5.335,"h":5.37,"l":5.335,"n":357,"o":5.345,"t":"2026-10-12T14:45:00Z","v":24755,"vw":5.350908},{"c":5.345,"h":5.355,"l":5.335,"n":233,"o":5.335,"t":"2026-10-12T15:00:00Z","v":9799,"vw":5.343947},{"c":5.335,"h":5.35,"l":5.32,"n":240,"o":5.345,"t":"2026-10-12T15:15:00Z","v":14279,"vw":5.334321},{"c":5.29,"h":5.335,"l":5.285,"n":341,"o":5.335,"t":"2026-10-12T15:30:00Z","v":20094,"vw":5.311051},{"c":5.29,"h":5.315,"l":5.29,"n":389,"o":5.295,"t":"2026-10-12T15:45:00Z","v":24909,"vw":5.300756},{"c":5.235,"h":5.285,"l":5.23,"n":556,"o":5.285,"t":"2026-10-12T16:00:00Z","v":53788,"vw":5.24625},{"c":5.185,"h":5.235,"l":5.18,"n":494,"o":5.235,"t":"2026-10-12T16:15:00Z","v":44919,"vw":5.197136},{"c":5.135,"h":5.185,"l":5.135,"n":353,"o":5.185,"t":"2026-10-12T16:30:00Z","v":26299,"vw":5.158384},{"c":5.14,"h":5.145,"l":5.115,"n":467,"o":5.1396,"t":"2026-10-12T16:45:00Z","v":34959,"vw":5.125643},{"c":5.15,"h":5.16,"l":5.135,"n":284,"o":5.14,"t":"2026-10-12T17:00:00Z","v":19075,"vw":5.147541},{"c":5.19,"h":5.19,"l":5.155,"n":374,"o":5.155,"t":"2026-10-12T17:15:00Z","v":23520,"vw":5.170745},{"c":5.185,"h":5.19,"l":5.175,"n":321,"o":5.185,"t":"2026-10-12T17:30:00Z","v":19579,"vw":5.179276},{"c":5.195,"h":5.205,"l":5.185,"n":473,"o":5.1888,"t":"2026-10-12T17:45:00Z","v":32125,"vw":5.196041},{"c":5.235,"h":5.235,"l":5.19,"n":368,"o":5.195,"t":"2026-10-12T18:00:00Z","v":22282,"vw":5.216003},{"c":5.235,"h":5.245,"l":5.225,"n":408,"o":5.235,"t":"2026-10-12T18:15:00Z","v":29713,"vw":5.235388},{"c":5.255,"h":5.26,"l":5.235,"n":319,"o":5.235,"t":"2026-10-12T18:30:00Z","v":14360,"vw":5.248938},{"c":5.275,"h":5.275,"l":5.255,"n":332,"o":5.255,"t":"2026-10-12T18:45:00Z","v":15935,"vw":5.260778},{"c":5.275,"h":5.29,"l":5.255,"n":540,"o":5.275,"t":"2026-10-12T19:00:00Z","v":44246,"vw":5.273939},{"c":5.275,"h":5.3,"l":5.27,"n":756,"o":5.28,"t":"2026-10-12T19:15:00Z","v":45992,"vw":5.286444},{"c":5.255,"h":5.28,"l":5.255,"n":647,"o":5.275,"t":"2026-10-12T19:30:00Z","v":52740,"vw":5.270155},{"c":5.31,"h":5.315,"l":5.255,"n":1764,"o":5.26,"t":"2026-10-12T19:45:00Z","v":147041,"vw":5.291425},{"c":5.31,"h":5.31,"l":5.31,"n":17,"o":5.31,"t":"2026-10-12T20:00:00Z","v":174414,"vw":5.31},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-13T13:15:00Z","v":100,"vw":5.24},{"c":5.25,"h":5.27,"l":5.19,"n":186,"o":5.27,"t":"2026-10-13T13:30:00Z","v":19139,"vw":5.248499},{"c":5.1839,"h":5.24,"l":5.18,"n":452,"o":5.24,"t":"2026-10-13T13:45:00Z","v":34336,"vw":5.198348},{"c":5.306,"h":5.335,"l":5.21,"n":949,"o":5.21,"t":"2026-10-13T14:00:00Z","v":85892,"vw":5.288397},{"c":5.29,"h":5.32,"l":5.285,"n":622,"o":5.3,"t":"2026-10-13T14:15:00Z","v":39832,"vw":5.303296},{"c":5.33,"h":5.355,"l":5.29,"n":564,"o":5.29,"t":"2026-10-13T14:30:00Z","v":37521,"vw":5.327104},{"c":5.365,"h":5.37,"l":5.325,"n":829,"o":5.325,"t":"2026-10-13T14:45:00Z","v":46949,"vw":5.348016},{"c":5.385,"h":5.39,"l":5.35,"n":395,"o":5.365,"t":"2026-10-13T15:00:00Z","v":23286,"vw":5.36761},{"c":5.37,"h":5.395,"l":5.37,"n":544,"o":5.385,"t":"2026-10-13T15:15:00Z","v":41097,"vw":5.383248},{"c":5.405,"h":5.405,"l":5.36,"n":261,"o":5.37,"t":"2026-10-13T15:30:00Z","v":20601,"vw":5.375385},{"c":5.415,"h":5.415,"l":5.385,"n":256,"o":5.405,"t":"2026-10-13T15:45:00Z","v":23907,"vw":5.398404},{"c":5.46,"h":5.465,"l":5.41,"n":733,"o":5.42,"t":"2026-10-13T16:00:00Z","v":121079,"vw":5.44163},{"c":5.44,"h":5.455,"l":5.43,"n":374,"o":5.455,"t":"2026-10-13T16:15:00Z","v":60117,"vw":5.440313},{"c":5.425,"h":5.435,"l":5.425,"n":131,"o":5.435,"t":"2026-10-13T16:30:00Z","v":9073,"vw":5.429783},{"c":5.445,"h":5.45,"l":5.43,"n":355,"o":5.43,"t":"2026-10-13T16:45:00Z","v":29326,"vw":5.441051},{"c":5.435,"h":5.455,"l":5.435,"n":358,"o":5.44,"t":"2026-10-13T17:00:00Z","v":32165,"vw":5.447577},{"c":5.435,"h":5.445,"l":5.43,"n":289,"o":5.435,"t":"2026-10-13T17:15:00Z","v":18565,"vw":5.438311},{"c":5.41,"h":5.445,"l":5.41,"n":505,"o":5.44,"t":"2026-10-13T17:30:00Z","v":40503,"vw":5.42952},{"c":5.415,"h":5.42,"l":5.4,"n":314,"o":5.41,"t":"2026-10-13T17:45:00Z","v":20770,"vw":5.408296},{"c":5.405,"h":5.425,"l":5.405,"n":402,"o":5.415,"t":"2026-10-13T18:00:00Z","v":34122,"vw":5.414181},{"c":5.4,"h":5.42,"l":5.395,"n":341,"o":5.405,"t":"2026-10-13T18:15:00Z","v":26250,"vw":5.409165},{"c":5.415,"h":5.42,"l":5.395,"n":366,"o":5.4,"t":"2026-10-13T18:30:00Z","v":25093,"vw":5.406222},{"c":5.405,"h":5.42,"l":5.4,"n":416,"o":5.415,"t":"2026-10-13T18:45:00Z","v":36746,"vw":5.409582},{"c":5.39,"h":5.42,"l":5.39,"n":424,"o":5.405,"t":"2026-10-13T19:00:00Z","v":41253,"vw":5.405287},{"c":5.345,"h":5.39,"l":5.345,"n":757,"o":5.39,"t":"2026-10-13T19:15:00Z","v":82218,"vw":5.362248},{"c":5.375,"h":5.38,"l":5.335,"n":756,"o":5.345,"t":"2026-10-13T19:30:00Z","v":70406,"vw":5.3509},{"c":5.35,"h":5.395,"l":5.32,"n":2019,"o":5.375,"t":"2026-10-13T19:45:00Z","v":272919,"vw":5.362963},{"c":5.35,"h":5.35,"l":5.35,"n":17,"o":5.35,"t":"2026-10-13T20:00:00Z","v":111309,"vw":5.35},{"c":5.38,"h":5.4,"l":5.23,"n":377,"o":5.25,"t":"2026-10-14T13:30:00Z","v":44640,"vw":5.307936},{"c":5.43,"h":5.465,"l":5.38,"n":459,"o":5.39,"t":"2026-10-14T13:45:00Z","v":28323,"vw":5.428704},{"c":5.435,"h":5.475,"l":5.42,"n":466,"o":5.435,"t":"2026-10-14T14:00:00Z","v":28389,"vw":5.447394},{"c":5.415,"h":5.435,"l":5.395,"n":376,"o":5.435,"t":"2026-10-14T14:15:00Z","v":21992,"vw":5.409901},{"c":5.37,"h":5.415,"l":5.37,"n":463,"o":5.415,"t":"2026-10-14T14:30:00Z","v":27027,"vw":5.39064},{"c":5.39,"h":5.405,"l":5.37,"n":307,"o":5.38,"t":"2026-10-14T14:45:00Z","v":20504,"vw":5.385393},{"c":5.365,"h":5.385,"l":5.36,"n":235,"o":5.385,"t":"2026-10-14T15:00:00Z","v":16626,"vw":5.379144},{"c":5.385,"h":5.4,"l":5.365,"n":271,"o":5.365,"t":"2026-10-14T15:15:00Z","v":19761,"vw":5.387038},{"c":5.365,"h":5.375,"l":5.355,"n":235,"o":5.375,"t":"2026-10-14T15:30:00Z","v":13801,"vw":5.361291},{"c":5.33,"h":5.37,"l":5.325,"n":263,"o":5.37,"t":"2026-10-14T15:45:00Z","v":18607,"vw":5.355435},{"c":5.345,"h":5.345,"l":5.32,"n":239,"o":5.335,"t":"2026-10-14T16:00:00Z","v":14355,"vw":5.33223},{"c":5.315,"h":5.355,"l":5.305,"n":359,"o":5.345,"t":"2026-10-14T16:15:00Z","v":28325,"vw":5.330883},{"c":5.3588,"h":5.36,"l":5.32,"n":222,"o":5.32,"t":"2026-10-14T16:30:00Z","v":16978,"vw":5.338599},{"c":5.395,"h":5.395,"l":5.36,"n":325,"o":5.36,"t":"2026-10-14T16:45:00Z","v":19234,"vw":5.378919},{"c":5.405,"h":5.42,"l":5.39,"n":511,"o":5.4,"t":"2026-10-14T17:00:00Z","v":35236,"vw":5.405151},{"c":5.395,"h":5.405,"l":5.385,"n":238,"o":5.405,"t":"2026-10-14T17:15:00Z","v":23111,"vw":5.401637},{"c":5.405,"h":5.42,"l":5.4,"n":515,"o":5.4,"t":"2026-10-14T17:30:00Z","v":38546,"vw":5.410792},{"c":5.415,"h":5.415,"l":5.39,"n":470,"o":5.41,"t":"2026-10-14T17:45:00Z","v":37049,"vw":5.404721},{"c":5.465,"h":5.47,"l":5.415,"n":760,"o":5.415,"t":"2026-10-14T18:00:00Z","v":86538,"vw":5.44377},{"c":5.46,"h":5.47,"l":5.46,"n":456,"o":5.465,"t":"2026-10-14T18:15:00Z","v":34081,"vw":5.464511},{"c":5.435,"h":5.455,"l":5.42,"n":554,"o":5.455,"t":"2026-10-14T18:30:00Z","v":45587,"vw":5.436851},{"c":5.41,"h":5.45,"l":5.405,"n":482,"o":5.435,"t":"2026-10-14T18:45:00Z","v":39453,"vw":5.429617},{"c":5.425,"h":5.475,"l":5.405,"n":795,"o":5.41,"t":"2026-10-14T19:00:00Z","v":88293,"vw":5.445429},{"c":5.415,"h":5.429,"l":5.395,"n":456,"o":5.4201,"t":"2026-10-14T19:15:00Z","v":45179,"vw":5.411971},{"c":5.385,"h":5.415,"l":5.385,"n":422,"o":5.415,"t":"2026-10-14T19:30:00Z","v":30325,"vw":5.399415},{"c":5.395,"h":5.41,"l":5.365,"n":1570,"o":5.38,"t":"2026-10-14T19:45:00Z","v":125795,"vw":5.38257},{"c":5.395,"h":5.395,"l":5.395,"n":15,"o":5.395,"t":"2026-10-14T20:00:00Z","v":115658,"vw":5.395},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-15T10:45:00Z","v":1000,"vw":5.25},{"c":5.36,"h":5.4,"l":5.29,"n":298,"o":5.36,"t":"2026-10-15T13:30:00Z","v":34195,"vw":5.342678},{"c":5.37,"h":5.37,"l":5.32,"n":247,"o":5.35,"t":"2026-10-15T13:45:00Z","v":18717,"vw":5.340498},{"c":5.405,"h":5.435,"l":5.36,"n":514,"o":5.37,"t":"2026-10-15T14:00:00Z","v":31514,"vw":5.401708},{"c":5.345,"h":5.42,"l":5.345,"n":393,"o":5.405,"t":"2026-10-15T14:15:00Z","v":24550,"vw":5.390053},{"c":5.385,"h":5.385,"l":5.335,"n":395,"o":5.345,"t":"2026-10-15T14:30:00Z","v":29189,"vw":5.362639},{"c":5.442,"h":5.455,"l":5.385,"n":563,"o":5.385,"t":"2026-10-15T14:45:00Z","v":64807,"vw":5.426977},{"c":5.405,"h":5.44,"l":5.405,"n":422,"o":5.44,"t":"2026-10-15T15:00:00Z","v":28572,"vw":5.418853},{"c":5.405,"h":5.405,"l":5.37,"n":251,"o":5.405,"t":"2026-10-15T15:15:00Z","v":15761,"vw":5.391263},{"c":5.405,"h":5.41,"l":5.39,"n":152,"o":5.405,"t":"2026-10-15T15:30:00Z","v":9545,"vw":5.398652},{"c":5.415,"h":5.44,"l":5.405,"n":297,"o":5.41,"t":"2026-10-15T15:45:00Z","v":21346,"vw":5.418784},{"c":5.405,"h":5.425,"l":5.405,"n":213,"o":5.42,"t":"2026-10-15T16:00:00Z","v":14523,"vw":5.41537},{"c":5.385,"h":5.41,"l":5.385,"n":160,"o":5.405,"t":"2026-10-15T16:15:00Z","v":11086,"vw":5.392752},{"c":5.4,"h":5.41,"l":5.385,"n":138,"o":5.385,"t":"2026-10-15T16:30:00Z","v":8473,"vw":5.395501},{"c":5.415,"h":5.415,"l":5.4,"n":132,"o":5.405,"t":"2026-10-15T16:45:00Z","v":7758,"vw":5.405082},{"c":5.41,"h":5.43,"l":5.395,"n":278,"o":5.415,"t":"2026-10-15T17:00:00Z","v":20239,"vw":5.412943},{"c":5.405,"h":5.415,"l":5.4,"n":179,"o":5.405,"t":"2026-10-15T17:15:00Z","v":11976,"vw":5.408423},{"c":5.425,"h":5.43,"l":5.405,"n":122,"o":5.405,"t":"2026-10-15T17:30:00Z","v":8032,"vw":5.417487},{"c":5.435,"h":5.435,"l":5.425,"n":187,"o":5.425,"t":"2026-10-15T17:45:00Z","v":11358,"vw":5.429355},{"c":5.425,"h":5.44,"l":5.425,"n":257,"o":5.435,"t":"2026-10-15T18:00:00Z","v":15611,"vw":5.429065},{"c":5.415,"h":5.44,"l":5.415,"n":298,"o":5.43,"t":"2026-10-15T18:15:00Z","v":17350,"vw":5.428369},{"c":5.425,"h":5.43,"l":5.415,"n":217,"o":5.415,"t":"2026-10-15T18:30:00Z","v":14265,"vw":5.419475},{"c":5.445,"h":5.45,"l":5.425,"n":233,"o":5.425,"t":"2026-10-15T18:45:00Z","v":18025,"vw":5.441135},{"c":5.47,"h":5.48,"l":5.445,"n":327,"o":5.45,"t":"2026-10-15T19:00:00Z","v":35409,"vw":5.45821},{"c":5.465,"h":5.47,"l":5.455,"n":424,"o":5.47,"t":"2026-10-15T19:15:00Z","v":40385,"vw":5.462634},{"c":5.445,"h":5.48,"l":5.442,"n":511,"o":5.465,"t":"2026-10-15T19:30:00Z","v":43127,"vw":5.463357},{"c":5.41,"h":5.445,"l":5.385,"n":2079,"o":5.445,"t":"2026-10-15T19:45:00Z","v":182788,"vw":5.41086},{"c":5.45,"h":5.45,"l":5.41,"n":21,"o":5.41,"t":"2026-10-15T20:00:00Z","v":150675,"vw":5.410094},{"c":5.41,"h":5.91,"l":5.4,"n":36,"o":5.4,"t":"2026-10-16T08:00:00Z","v":1695,"vw":5.536068},{"c":5.32,"h":5.41,"l":5.31,"n":226,"o":5.41,"t":"2026-10-16T13:30:00Z","v":38140,"vw":5.367857},{"c":5.255,"h":5.31,"l":5.24,"n":386,"o":5.31,"t":"2026-10-16T13:45:00Z","v":27007,"vw":5.270168},{"c":5.245,"h":5.26,"l":5.205,"n":479,"o":5.255,"t":"2026-10-16T14:00:00Z","v":26696,"vw":5.234265},{"c":5.215,"h":5.275,"l":5.215,"n":441,"o":5.25,"t":"2026-10-16T14:15:00Z","v":23646,"vw":5.251547},{"c":5.245,"h":5.26,"l":5.205,"n":341,"o":5.215,"t":"2026-10-16T14:30:00Z","v":25924,"vw":5.233855},{"c":5.245,"h":5.26,"l":5.245,"n":234,"o":5.245,"t":"2026-10-16T14:45:00Z","v":11845,"vw":5.24957},{"c":5.26,"h":5.28,"l":5.225,"n":417,"o":5.24,"t":"2026-10-16T15:00:00Z","v":40374,"vw":5.242611},{"c":5.275,"h":5.31,"l":5.245,"n":555,"o":5.25,"t":"2026-10-16T15:15:00Z","v":44820,"vw":5.27025},{"c":5.265,"h":5.295,"l":5.265,"n":219,"o":5.275,"t":"2026-10-16T15:30:00Z","v":14225,"vw":5.27861},{"c":5.275,"h":5.275,"l":5.245,"n":310,"o":5.27,"t":"2026-10-16T15:45:00Z","v":23992,"vw":5.261878},{"c":5.245,"h":5.295,"l":5.22,"n":831,"o":5.27,"t":"2026-10-16T16:00:00Z","v":84947,"vw":5.254312},{"c":5.255,"h":5.26,"l":5.225,"n":278,"o":5.245,"t":"2026-10-16T16:15:00Z","v":21903,"vw":5.242772},{"c":5.27,"h":5.275,"l":5.245,"n":356,"o":5.255,"t":"2026-10-16T16:30:00Z","v":37063,"vw":5.260928},{"c":5.285,"h":5.285,"l":5.265,"n":214,"o":5.275,"t":"2026-10-16T16:45:00Z","v":15995,"vw":5.27076},{"c":5.255,"h":5.285,"l":5.255,"n":243,"o":5.285,"t":"2026-10-16T17:00:00Z","v":16078,"vw":5.270203},{"c":5.23,"h":5.255,"l":5.23,"n":297,"o":5.255,"t":"2026-10-16T17:15:00Z","v":18318,"vw":5.245317},{"c":5.245,"h":5.255,"l":5.235,"n":256,"o":5.235,"t":"2026-10-16T17:30:00Z","v":19614,"vw":5.245075},{"c":5.22,"h":5.245,"l":5.215,"n":249,"o":5.245,"t":"2026-10-16T17:45:00Z","v":19417,"vw":5.232713},{"c":5.255,"h":5.26,"l":5.215,"n":358,"o":5.215,"t":"2026-10-16T18:00:00Z","v":32445,"vw":5.239236},{"c":5.255,"h":5.255,"l":5.235,"n":231,"o":5.255,"t":"2026-10-16T18:15:00Z","v":20268,"vw":5.246093},{"c":5.245,"h":5.265,"l":5.24,"n":253,"o":5.255,"t":"2026-10-16T18:30:00Z","v":16967,"vw":5.255578},{"c":5.23,"h":5.25,"l":5.225,"n":226,"o":5.245,"t":"2026-10-16T18:45:00Z","v":15065,"vw":5.240967},{"c":5.245,"h":5.25,"l":5.215,"n":315,"o":5.225,"t":"2026-10-16T19:00:00Z","v":25207,"vw":5.228308},{"c":5.235,"h":5.25,"l":5.215,"n":516,"o":5.245,"t":"2026-10-16T19:15:00Z","v":48077,"vw":5.236308},{"c":5.235,"h":5.26,"l":5.22,"n":712,"o":5.235,"t":"2026-10-16T19:30:00Z","v":80233,"vw":5.239305},{"c":5.26,"h":5.26,"l":5.22,"n":1400,"o":5.235,"t":"2026-10-16T19:45:00Z","v":131411,"vw":5.238412},{"c":5.25,"h":5.25,"l":5.25,"n":12,"o":5.25,"t":"2026-10-16T20:00:00Z","v":154799,"vw":5.25},{"c":5.24,"h":5.34,"l":5.23,"n":256,"o":5.27,"t":"2026-10-19T13:30:00Z","v":21077,"vw":5.292284},{"c":5.24,"h":5.27,"l":5.24,"n":221,"o":5.24,"t":"2026-10-19T13:45:00Z","v":12061,"vw":5.253419},{"c":5.24,"h":5.265,"l":5.22,"n":494,"o":5.25,"t":"2026-10-19T14:00:00Z","v":29319,"vw":5.251933},{"c":5.235,"h":5.25,"l":5.225,"n":185,"o":5.245,"t":"2026-10-19T14:15:00Z","v":9112,"vw":5.234347},{"c":5.225,"h":5.235,"l":5.21,"n":205,"o":5.235,"t":"2026-10-19T14:30:00Z","v":18519,"vw":5.216517},{"c":5.21,"h":5.225,"l":5.2,"n":159,"o":5.225,"t":"2026-10-19T14:45:00Z","v":6380,"vw":5.212622},{"c":5.195,"h":5.21,"l":5.19,"n":135,"o":5.21,"t":"2026-10-19T15:00:00Z","v":6615,"vw":5.197288},{"c":5.215,"h":5.225,"l":5.195,"n":298,"o":5.195,"t":"2026-10-19T15:15:00Z","v":24889,"vw":5.209288},{"c":5.215,"h":5.225,"l":5.215,"n":126,"o":5.215,"t":"2026-10-19T15:30:00Z","v":7059,"vw":5.218387},{"c":5.23,"h":5.235,"l":5.21,"n":254,"o":5.215,"t":"2026-10-19T15:45:00Z","v":32975,"vw":5.21743},{"c":5.23,"h":5.235,"l":5.225,"n":262,"o":5.23,"t":"2026-10-19T16:00:00Z","v":14509,"vw":5.229223},{"c":5.23,"h":5.235,"l":5.22,"n":316,"o":5.23,"t":"2026-10-19T16:15:00Z","v":20536,"vw":5.225009},{"c":5.23,"h":5.235,"l":5.23,"n":130,"o":5.235,"t":"2026-10-19T16:30:00Z","v":6060,"vw":5.233067},{"c":5.235,"h":5.25,"l":5.23,"n":315,"o":5.235,"t":"2026-10-19T16:45:00Z","v":17489,"vw":5.23923},{"c":5.245,"h":5.25,"l":5.2301,"n":167,"o":5.235,"t":"2026-10-19T17:00:00Z","v":7546,"vw":5.241914},{"c":5.235,"h":5.24,"l":5.225,"n":361,"o":5.24,"t":"2026-10-19T17:15:00Z","v":21407,"vw":5.234513},{"c":5.245,"h":5.25,"l":5.235,"n":261,"o":5.235,"t":"2026-10-19T17:30:00Z","v":16341,"vw":5.24079},{"c":5.23,"h":5.245,"l":5.23,"n":158,"o":5.24,"t":"2026-10-19T17:45:00Z","v":7806,"vw":5.236636},{"c":5.22,"h":5.235,"l":5.22,"n":257,"o":5.235,"t":"2026-10-19T18:00:00Z","v":15886,"vw":5.229182},{"c":5.235,"h":5.235,"l":5.22,"n":269,"o":5.22,"t":"2026-10-19T18:15:00Z","v":33629,"vw":5.227341},{"c":5.23,"h":5.235,"l":5.22,"n":289,"o":5.235,"t":"2026-10-19T18:30:00Z","v":19368,"vw":5.228078},{"c":5.245,"h":5.245,"l":5.24,"n":225,"o":5.24,"t":"2026-10-19T18:45:00Z","v":15117,"vw":5.242515},{"c":5.26,"h":5.265,"l":5.24,"n":313,"o":5.245,"t":"2026-10-19T19:00:00Z","v":21576,"vw":5.253719},{"c":5.26,"h":5.265,"l":5.25,"n":305,"o":5.26,"t":"2026-10-19T19:15:00Z","v":18965,"vw":5.257089},{"c":5.235,"h":5.265,"l":5.23,"n":591,"o":5.255,"t":"2026-10-19T19:30:00Z","v":51679,"vw":5.248153},{"c":5.26,"h":5.26,"l":5.215,"n":1526,"o":5.23,"t":"2026-10-19T19:45:00Z","v":129218,"vw":5.2336},{"c":5.25,"h":5.25,"l":5.25,"n":21,"o":5.25,"t":"2026-10-19T20:00:00Z","v":105783,"vw":5.25},{"c":5.35,"h":5.35,"l":5.31,"n":6,"o":5.35,"t":"2026-10-20T08:45:00Z","v":303,"vw":5.336667},{"c":5.292,"h":5.3626,"l":5.26,"n":250,"o":5.29,"t":"2026-10-20T13:30:00Z","v":26044,"vw":5.313455},{"c":5.33,"h":5.33,"l":5.26,"n":403,"o":5.29,"t":"2026-10-20T13:45:00Z","v":33719,"vw":5.305611},{"c":5.295,"h":5.32,"l":5.265,"n":244,"o":5.32,"t":"2026-10-20T14:00:00Z","v":13087,"vw":5.295731},{"c":5.33,"h":5.33,"l":5.29,"n":164,"o":5.29,"t":"2026-10-20T14:15:00Z","v":7594,"vw":5.31777},{"c":5.36,"h":5.375,"l":5.33,"n":269,"o":5.33,"t":"2026-10-20T14:30:00Z","v":12852,"vw":5.356728},{"c":5.39,"h":5.39,"l":5.355,"n":359,"o":5.365,"t":"2026-10-20T14:45:00Z","v":18554,"vw":5.373051},{"c":5.385,"h":5.415,"l":5.385,"n":223,"o":5.395,"t":"2026-10-20T15:00:00Z","v":11990,"vw":5.405463},{"c":5.395,"h":5.405,"l":5.385,"n":262,"o":5.385,"t":"2026-10-20T15:15:00Z","v":12372,"vw":5.39945},{"c":5.42,"h":5.42,"l":5.39,"n":117,"o":5.4,"t":"2026-10-20T15:30:00Z","v":3931,"vw":5.403367},{"c":5.41,"h":5.43,"l":5.41,"n":169,"o":5.42,"t":"2026-10-20T15:45:00Z","v":7227,"vw":5.416982},{"c":5.41,"h":5.415,"l":5.395,"n":156,"o":5.405,"t":"2026-10-20T16:00:00Z","v":7320,"vw":5.405092},{"c":5.42,"h":5.42,"l":5.395,"n":296,"o":5.415,"t":"2026-10-20T16:15:00Z","v":14912,"vw":5.405817},{"c":5.43,"h":5.44,"l":5.415,"n":229,"o":5.42,"t":"2026-10-20T16:30:00Z","v":13902,"vw":5.425637},{"c":5.415,"h":5.435,"l":5.415,"n":211,"o":5.43,"t":"2026-10-20T16:45:00Z","v":16207,"vw":5.423615},{"c":5.445,"h":5.445,"l":5.42,"n":198,"o":5.42,"t":"2026-10-20T17:00:00Z","v":12123,"vw":5.435394},{"c":5.435,"h":5.45,"l":5.435,"n":203,"o":5.445,"t":"2026-10-20T17:15:00Z","v":10733,"vw":5.442729},{"c":5.475,"h":5.485,"l":5.435,"n":379,"o":5.435,"t":"2026-10-20T17:30:00Z","v":37500,"vw":5.463529},{"c":5.45,"h":5.475,"l":5.45,"n":234,"o":5.475,"t":"2026-10-20T17:45:00Z","v":15351,"vw":5.467616},{"c":5.485,"h":5.49,"l":5.455,"n":178,"o":5.455,"t":"2026-10-20T18:00:00Z","v":8947,"vw":5.469423},{"c":5.475,"h":5.49,"l":5.475,"n":122,"o":5.485,"t":"2026-10-20T18:15:00Z","v":7671,"vw":5.480227},{"c":5.455,"h":5.47,"l":5.455,"n":228,"o":5.47,"t":"2026-10-20T18:30:00Z","v":15677,"vw":5.461843},{"c":5.455,"h":5.47,"l":5.445,"n":418,"o":5.46,"t":"2026-10-20T18:45:00Z","v":42825,"vw":5.45662},{"c":5.425,"h":5.455,"l":5.42,"n":334,"o":5.455,"t":"2026-10-20T19:00:00Z","v":23583,"vw":5.436126},{"c":5.39,"h":5.425,"l":5.38,"n":665,"o":5.425,"t":"2026-10-20T19:15:00Z","v":52814,"vw":5.403893},{"c":5.365,"h":5.39,"l":5.36,"n":667,"o":5.39,"t":"2026-10-20T19:30:00Z","v":36879,"vw":5.375493},{"c":5.33,"h":5.365,"l":5.325,"n":2088,"o":5.36,"t":"2026-10-20T19:45:00Z","v":184080,"vw":5.340267},{"c":5.34,"h":5.34,"l":5.34,"n":13,"o":5.34,"t":"2026-10-20T20:00:00Z","v":141226,"vw":5.34},{"c":5.44,"h":5.4487,"l":5.24,"n":339,"o":5.26,"t":"2026-10-21T13:30:00Z","v":42665,"vw":5.322726},{"c":5.485,"h":5.5,"l":5.42,"n":646,"o":5.445,"t":"2026-10-21T13:45:00Z","v":41958,"vw":5.467282},{"c":5.505,"h":5.505,"l":5.42,"n":649,"o":5.48,"t":"2026-10-21T14:00:00Z","v":52576,"vw":5.453074},{"c":5.48,"h":5.505,"l":5.48,"n":197,"o":5.505,"t":"2026-10-21T14:15:00Z","v":14775,"vw":5.490546},{"c":5.455,"h":5.485,"l":5.445,"n":291,"o":5.475,"t":"2026-10-21T14:30:00Z","v":18410,"vw":5.461909},{"c":5.465,"h":5.475,"l":5.445,"n":271,"o":5.445,"t":"2026-10-21T14:45:00Z","v":15121,"vw":5.46053},{"c":5.485,"h":5.49,"l":5.465,"n":233,"o":5.465,"t":"2026-10-21T15:00:00Z","v":15252,"vw":5.475512},{"c":5.5,"h":5.5,"l":5.475,"n":252,"o":5.485,"t":"2026-10-21T15:15:00Z","v":17979,"vw":5.489638},{"c":5.485,"h":5.495,"l":5.48,"n":138,"o":5.495,"t":"2026-10-21T15:30:00Z","v":8261,"vw":5.487389},{"c":5.495,"h":5.5,"l":5.485,"n":214,"o":5.485,"t":"2026-10-21T15:45:00Z","v":12618,"vw":5.492469},{"c":5.495,"h":5.505,"l":5.49,"n":170,"o":5.5,"t":"2026-10-21T16:00:00Z","v":16173,"vw":5.499497},{"c":5.515,"h":5.545,"l":5.495,"n":662,"o":5.495,"t":"2026-10-21T16:15:00Z","v":266789,"vw":5.51366},{"c":5.51,"h":5.53,"l":5.51,"n":164,"o":5.52,"t":"2026-10-21T16:30:00Z","v":11599,"vw":5.520515},{"c":5.515,"h":5.52,"l":5.505,"n":201,"o":5.505,"t":"2026-10-21T16:45:00Z","v":13286,"vw":5.511067},{"c":5.5,"h":5.515,"l":5.495,"n":227,"o":5.51,"t":"2026-10-21T17:00:00Z","v":13622,"vw":5.503294},{"c":5.505,"h":5.505,"l":5.495,"n":197,"o":5.5,"t":"2026-10-21T17:15:00Z","v":11082,"vw":5.500901},{"c":5.515,"h":5.515,"l":5.5,"n":145,"o":5.505,"t":"2026-10-21T17:30:00Z","v":9158,"vw":5.506914},{"c":5.505,"h":5.515,"l":5.5,"n":152,"o":5.515,"t":"2026-10-21T17:45:00Z","v":10307,"vw":5.511344},{"c":5.525,"h":5.53,"l":5.505,"n":233,"o":5.505,"t":"2026-10-21T18:00:00Z","v":17690,"vw":5.517163},{"c":5.525,"h":5.54,"l":5.52,"n":262,"o":5.525,"t":"2026-10-21T18:15:00Z","v":18218,"vw":5.529208},{"c":5.525,"h":5.5285,"l":5.52,"n":167,"o":5.525,"t":"2026-10-21T18:30:00Z","v":9618,"vw":5.523353},{"c":5.505,"h":5.525,"l":5.505,"n":518,"o":5.525,"t":"2026-10-21T18:45:00Z","v":28633,"vw":5.513429},{"c":5.495,"h":5.505,"l":5.49,"n":267,"o":5.5,"t":"2026-10-21T19:00:00Z","v":21306,"vw":5.499371},{"c":5.495,"h":5.495,"l":5.49,"n":289,"o":5.495,"t":"2026-10-21T19:15:00Z","v":18313,"vw":5.492733},{"c":5.475,"h":5.495,"l":5.465,"n":670,"o":5.495,"t":"2026-10-21T19:30:00Z","v":53896,"vw":5.476271},{"c":5.5,"h":5.51,"l":5.465,"n":1815,"o":5.47,"t":"2026-10-21T19:45:00Z","v":167361,"vw":5.486839},{"c":5.5,"h":5.5,"l":5.5,"n":11,"o":5.5,"t":"2026-10-21T20:00:00Z","v":124413,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-21T20:15:00Z","v":23373,"vw":5.5},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-22T13:15:00Z","v":100,"vw":5.52},{"c":5.62,"h":5.66,"l":5.52,"n":363,"o":5.53,"t":"2026-10-22T13:30:00Z","v":47093,"vw":5.589535},{"c":5.565,"h":5.61,"l":5.53,"n":206,"o":5.61,"t":"2026-10-22T13:45:00Z","v":14751,"vw":5.568652},{"c":5.5116,"h":5.59,"l":5.505,"n":279,"o":5.575,"t":"2026-10-22T14:00:00Z","v":14358,"vw":5.537051}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.65,"premium":2.189367598925985,"strike":8.031620053700758,"iv":3.3222900192529594,"gamma":0.051178653620280914,"theta":-0.0235960988747951,"vega":0.008072105137954852,"rho":0.0021767605892634148,"breakevenPct":85.66735063808798},{"delta":0.7,"premium":2.3581667715445542,"strike":6.709166142277231,"iv":3.012615486912752,"gamma":0.04930631686283479,"theta":-0.019993269526560147,"vega":0.007221889347068593,"rho":0.0023455522291054606,"breakevenPct":64.71086128649925},{"delta":0.75,"premium":2.5428887132615876,"strike":5.785556433692062,"iv":2.7536592002201186,"gamma":0.04603160230669892,"theta":-0.01670950860384584,"vega":0.006294714476197784,"rho":0.0024896538457318145,"breakevenPct":51.288740180811075},{"delta":0.8,"premium":2.7276106549786214,"strike":4.861946725106893,"iv":2.494702913527485,"gamma":0.042756887750563057,"theta":-0.013425747681131524,"vega":0.005367539605326975,"rho":0.002633755462358169,"breakevenPct":37.866619075122884},{"delta":0.85,"premium":2.912332596695655,"strike":3.9383370165217273,"iv":2.235746626834852,"gamma":0.03948217319442719,"theta":-0.010141986758417218,"vega":0.004440364734456168,"rho":0.0027778570789845224,"breakevenPct":24.444497969434728},{"delta":0.9,"premium":3.097054538412688,"strike":3.0147273079365595,"iv":1.9767903401422182,"gamma":0.036207458638291334,"theta":-0.006858225835702909,"vega":0.0035131898635853602,"rho":0.0029219586956108763,"breakevenPct":11.022376863746544}],"put":[{"delta":0.1,"premium":2.188987906212558,"strike":3.056970088750826,"iv":7.253236783806442,"gamma":0.01868034489614421,"theta":-0.011030634637431848,"vega":0.0023532950088190584,"rho":-0.004221646732013716,"breakevenPct":84.23283955425488},{"delta":0.15,"premium":2.218251370061583,"strike":3.475019572308332,"iv":6.69273275823188,"gamma":0.029502668485140802,"theta":-0.010811342706924522,"vega":0.0029034177968488796,"rho":-0.0047151760368110565,"breakevenPct":77.17042321077659},{"delta":0.2,"premium":2.247514833910609,"strike":3.8930690558658383,"iv":6.132228732657319,"gamma":0.0403249920741374,"theta":-0.010592050776417198,"vega":0.0034535405848787016,"rho":-0.005208705341608397,"breakevenPct":70.10800686729829},{"delta":0.25,"premium":2.276778297759634,"strike":4.311118539423344,"iv":5.5717247070827565,"gamma":0.051147315663134,"theta":-0.010372758845909873,"vega":0.004003663372908523,"rho":-0.0057022346464057376,"breakevenPct":63.045590523819975},{"delta":0.3,"premium":2.3060417616086593,"strike":4.729168022980851,"iv":5.011220681508195,"gamma":0.06196963925213059,"theta":-0.010153466915402549,"vega":0.004553786160938345,"rho":-0.006195763951203078,"breakevenPct":55.98317418034167},{"delta":0.35,"premium":2.335305225457685,"strike":5.1472175065383565,"iv":4.450716655933633,"gamma":0.07279196284112718,"theta":-0.009934174984895223,"vega":0.005103908948968166,"rho":-0.006689293256000419,"breakevenPct":48.920757836863366},{"delta":0.4,"premium":2.36456868930671,"strike":5.5652669900958625,"iv":3.8902126303590716,"gamma":0.08361428643012378,"theta":-0.009714883054387898,"vega":0.005654031736997987,"rho":-0.007182822560797759,"breakevenPct":41.85834149338506},{"delta":0.45,"premium":2.393832153155736,"strike":5.983316473653368,"iv":3.3297086047845097,"gamma":0.09443661001912038,"theta":-0.009495591123880574,"vega":0.006204154525027809,"rho":-0.0076763518655951005,"breakevenPct":34.795925149906765},{"delta":0.5,"premium":2.423095617004761,"strike":6.401365957210874,"iv":2.769204579209948,"gamma":0.10525893360811697,"theta":-0.00927629919337325,"vega":0.00675427731305763,"rho":-0.00816988117039244,"breakevenPct":27.73350880642846},{"delta":0.55,"premium":2.4523590808537867,"strike":6.819415440768381,"iv":2.208700553635385,"gamma":0.11608125719711358,"theta":-0.009057007262865924,"vega":0.0073044001010874535,"rho":-0.008663410475189781,"breakevenPct":20.671092462950142},{"delta":0.6,"premium":2.481622544702812,"strike":7.237464924325886,"iv":1.648196528060824,"gamma":0.12690358078611017,"theta":-0.008837715332358598,"vega":0.007854522889117274,"rho":-0.009156939779987121,"breakevenPct":13.608676119471852}]},"raw":{"call":[{"delta":0.65,"premium":2.189367598925985,"strike":8.031620053700758,"iv":3.3222900192529594,"gamma":0.051178653620280914,"theta":-0.0235960988747951,"vega":0.008072105137954852,"rho":0.0021767605892634148,"breakevenPct":85.66735063808798},{"delta":0.7,"premium":2.3581667715445542,"strike":6.709166142277231,"iv":3.012615486912752,"gamma":0.04930631686283479,"theta":-0.019993269526560147,"vega":0.007221889347068593,"rho":0.0023455522291054606,"breakevenPct":64.71086128649925},{"delta":0.75,"premium":2.5428887132615876,"strike":5.785556433692062,"iv":2.7536592002201186,"gamma":0.04603160230669892,"theta":-0.01670950860384584,"vega":0.006294714476197784,"rho":0.0024896538457318145,"breakevenPct":51.288740180811075},{"delta":0.8,"premium":2.7276106549786214,"strike":4.861946725106893,"iv":2.494702913527485,"gamma":0.042756887750563057,"theta":-0.013425747681131524,"vega":0.005367539605326975,"rho":0.002633755462358169,"breakevenPct":37.866619075122884},{"delta":0.85,"premium":2.912332596695655,"strike":3.9383370165217273,"iv":2.235746626834852,"gamma":0.03948217319442719,"theta":-0.010141986758417218,"vega":0.004440364734456168,"rho":0.0027778570789845224,"breakevenPct":24.444497969434728},{"delta":0.9,"premium":3.097054538412688,"strike":3.0147273079365595,"iv":1.9767903401422182,"gamma":0.036207458638291334,"theta":-0.006858225835702909,"vega":0.0035131898635853602,"rho":0.0029219586956108763,"breakevenPct":11.022376863746544}],"put":[{"delta":0.1,"premium":2.188987906212558,"strike":3.056970088750826,"iv":7.253236783806442,"gamma":0.01868034489614421,"theta":-0.011030634637431848,"vega":0.0023532950088190584,"rho":-0.004221646732013716,"breakevenPct":84.23283955425488},{"delta":0.15,"premium":2.218251370061583,"strike":3.475019572308332,"iv":6.69273275823188,"gamma":0.029502668485140802,"theta":-0.010811342706924522,"vega":0.0029034177968488796,"rho":-0.0047151760368110565,"breakevenPct":77.17042321077659},{"delta":0.2,"premium":2.247514833910609,"strike":3.8930690558658383,"iv":6.132228732657319,"gamma":0.0403249920741374,"theta":-0.010592050776417198,"vega":0.0034535405848787016,"rho":-0.005208705341608397,"breakevenPct":70.10800686729829},{"delta":0.25,"premium":2.276778297759634,"strike":4.311118539423344,"iv":5.5717247070827565,"gamma":0.051147315663134,"theta":-0.010372758845909873,"vega":0.004003663372908523,"rho":-0.0057022346464057376,"breakevenPct":63.045590523819975},{"delta":0.3,"premium":2.3060417616086593,"strike":4.729168022980851,"iv":5.011220681508195,"gamma":0.06196963925213059,"theta":-0.010153466915402549,"vega":0.004553786160938345,"rho":-0.006195763951203078,"breakevenPct":55.98317418034167},{"delta":0.35,"premium":2.335305225457685,"strike":5.1472175065383565,"iv":4.450716655933633,"gamma":0.07279196284112718,"theta":-0.009934174984895223,"vega":0.005103908948968166,"rho":-0.006689293256000419,"breakevenPct":48.920757836863366},{"delta":0.4,"premium":2.36456868930671,"strike":5.5652669900958625,"iv":3.8902126303590716,"gamma":0.08361428643012378,"theta":-0.009714883054387898,"vega":0.005654031736997987,"rho":-0.007182822560797759,"breakevenPct":41.85834149338506},{"delta":0.45,"premium":2.393832153155736,"strike":5.983316473653368,"iv":3.3297086047845097,"gamma":0.09443661001912038,"theta":-0.009495591123880574,"vega":0.006204154525027809,"rho":-0.0076763518655951005,"breakevenPct":34.795925149906765},{"delta":0.5,"premium":2.423095617004761,"strike":6.401365957210874,"iv":2.769204579209948,"gamma":0.10525893360811697,"theta":-0.00927629919337325,"vega":0.00675427731305763,"rho":-0.00816988117039244,"breakevenPct":27.73350880642846},{"delta":0.55,"premium":2.4523590808537867,"strike":6.819415440768381,"iv":2.208700553635385,"gamma":0.11608125719711358,"theta":-0.009057007262865924,"vega":0.0073044001010874535,"rho":-0.008663410475189781,"breakevenPct":20.671092462950142},{"delta":0.6,"premium":2.481622544702812,"strike":7.237464924325886,"iv":1.648196528060824,"gamma":0.12690358078611017,"theta":-0.008837715332358598,"vega":0.007854522889117274,"rho":-0.009156939779987121,"breakevenPct":13.608676119471852}]}},"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"}}