{"symbol":"GRNT","url":"https://intraalpha.com/companies/GRNT","capturedAt":"2026-10-23T02:22:38.810Z","state":"ready","quote":{"symbol":"GRNT","last_price":5.65,"prev_close":5.67,"regular_close":5.65,"change":-0.02,"change_pct":-0.3527,"regular_change":-0.02,"regular_change_pct":-0.3527,"extended_change":0,"extended_change_pct":0,"bid":5.21,"ask":5.82,"bid_size":600,"ask_size":200,"volume":2315990,"vwap":5.584727,"open":5.76,"high":5.778,"low":5.43,"close":5.65,"trade_count":15094,"last_trade_at":"2026-10-22T23:00:00.00238351Z","last_quote_at":"2026-10-22T20:25:00.564217009Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:32.414724984-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GRNT","fetched_at":"2026-10-23T02:22:38.363343+00:00","name":"Granite Ridge Resources Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Granite Ridge Resources, Inc. manages private funds with interests in the Midland, Delaware, Bakken, Eagle Ford, DJ and Haynesville areas. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":747874000,"ebitda":282500000,"pe_ratio":null,"peg_ratio":null,"book_value":4.264,"dividend_per_share":0.44,"dividend_yield":0.0777,"eps":-0.22,"revenue_ttm":472493000,"gross_profit_ttm":357239000,"profit_margin":-0.0584,"operating_margin_ttm":0.364,"return_on_assets_ttm":0.0217,"return_on_equity_ttm":-0.0458,"quarterly_earnings_growth":0.197,"quarterly_revenue_growth":0.373,"analyst_target_price":8.2,"analyst_number":0,"beta":0.202,"fifty_two_week_high":5.88,"fifty_two_week_low":3.911,"fifty_day_ma":4.942,"two_hundred_day_ma":5.02,"shares_outstanding":131900000,"forward_pe":8.16,"price_to_sales":1.583,"price_to_book":1.058,"ev_to_revenue":2.043,"ev_to_ebitda":4.558},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:38.363343+00:00"},"optionObservedAt":"2026-10-22T19:49:58.194Z","bars":[{"c":5.24,"h":5.25,"l":5.105,"n":116,"o":5.16,"t":"2026-10-16T13:30:00Z","v":33880,"vw":5.182529},{"c":5.254,"h":5.2542,"l":5.21,"n":198,"o":5.2336,"t":"2026-10-16T13:35:00Z","v":28681,"vw":5.23459},{"c":5.234,"h":5.255,"l":5.234,"n":103,"o":5.255,"t":"2026-10-16T13:40:00Z","v":15925,"vw":5.246304},{"c":5.284,"h":5.29,"l":5.235,"n":182,"o":5.235,"t":"2026-10-16T13:45:00Z","v":43907,"vw":5.25772},{"c":5.255,"h":5.281,"l":5.254,"n":118,"o":5.2805,"t":"2026-10-16T13:50:00Z","v":26744,"vw":5.272597},{"c":5.26,"h":5.265,"l":5.244,"n":130,"o":5.25,"t":"2026-10-16T13:55:00Z","v":13363,"vw":5.256664},{"c":5.27,"h":5.295,"l":5.26,"n":322,"o":5.26,"t":"2026-10-16T14:00:00Z","v":37936,"vw":5.273517},{"c":5.27,"h":5.285,"l":5.26,"n":115,"o":5.27,"t":"2026-10-16T14:05:00Z","v":16026,"vw":5.273447},{"c":5.25,"h":5.265,"l":5.25,"n":69,"o":5.26,"t":"2026-10-16T14:10:00Z","v":7823,"vw":5.253495},{"c":5.265,"h":5.27,"l":5.255,"n":74,"o":5.26,"t":"2026-10-16T14:15:00Z","v":12837,"vw":5.263632},{"c":5.245,"h":5.265,"l":5.245,"n":150,"o":5.265,"t":"2026-10-16T14:20:00Z","v":12582,"vw":5.256779},{"c":5.245,"h":5.25,"l":5.235,"n":94,"o":5.235,"t":"2026-10-16T14:25:00Z","v":8398,"vw":5.241639},{"c":5.265,"h":5.265,"l":5.245,"n":84,"o":5.245,"t":"2026-10-16T14:30:00Z","v":14685,"vw":5.252081},{"c":5.2672,"h":5.2699,"l":5.255,"n":84,"o":5.265,"t":"2026-10-16T14:35:00Z","v":25078,"vw":5.263019},{"c":5.275,"h":5.275,"l":5.265,"n":60,"o":5.265,"t":"2026-10-16T14:40:00Z","v":14067,"vw":5.270035},{"c":5.285,"h":5.285,"l":5.2709,"n":105,"o":5.275,"t":"2026-10-16T14:45:00Z","v":12830,"vw":5.278299},{"c":5.285,"h":5.295,"l":5.285,"n":114,"o":5.285,"t":"2026-10-16T14:50:00Z","v":16169,"vw":5.288864},{"c":5.295,"h":5.295,"l":5.2805,"n":79,"o":5.2805,"t":"2026-10-16T14:55:00Z","v":9740,"vw":5.285612},{"c":5.295,"h":5.2984,"l":5.295,"n":27,"o":5.2984,"t":"2026-10-16T15:00:00Z","v":2760,"vw":5.297004},{"c":5.28,"h":5.295,"l":5.28,"n":113,"o":5.29,"t":"2026-10-16T15:05:00Z","v":13748,"vw":5.287969},{"c":5.285,"h":5.29,"l":5.28,"n":88,"o":5.28,"t":"2026-10-16T15:10:00Z","v":18768,"vw":5.286895},{"c":5.285,"h":5.29,"l":5.285,"n":16,"o":5.29,"t":"2026-10-16T15:15:00Z","v":735,"vw":5.288792},{"c":5.28,"h":5.285,"l":5.28,"n":59,"o":5.285,"t":"2026-10-16T15:20:00Z","v":8432,"vw":5.282121},{"c":5.305,"h":5.31,"l":5.28,"n":129,"o":5.28,"t":"2026-10-16T15:25:00Z","v":18453,"vw":5.296739},{"c":5.2915,"h":5.305,"l":5.29,"n":70,"o":5.305,"t":"2026-10-16T15:30:00Z","v":36147,"vw":5.293912},{"c":5.29,"h":5.3,"l":5.29,"n":70,"o":5.292,"t":"2026-10-16T15:35:00Z","v":9933,"vw":5.293802},{"c":5.29,"h":5.3,"l":5.29,"n":51,"o":5.295,"t":"2026-10-16T15:40:00Z","v":5399,"vw":5.2952},{"c":5.335,"h":5.335,"l":5.29,"n":184,"o":5.2941,"t":"2026-10-16T15:45:00Z","v":33680,"vw":5.311052},{"c":5.325,"h":5.34,"l":5.325,"n":66,"o":5.335,"t":"2026-10-16T15:50:00Z","v":24416,"vw":5.326759},{"c":5.335,"h":5.335,"l":5.3211,"n":76,"o":5.325,"t":"2026-10-16T15:55:00Z","v":15473,"vw":5.330429},{"c":5.325,"h":5.335,"l":5.325,"n":59,"o":5.335,"t":"2026-10-16T16:00:00Z","v":8422,"vw":5.330252},{"c":5.33,"h":5.33,"l":5.32,"n":57,"o":5.325,"t":"2026-10-16T16:05:00Z","v":3760,"vw":5.327785},{"c":5.325,"h":5.33,"l":5.3201,"n":50,"o":5.325,"t":"2026-10-16T16:10:00Z","v":7637,"vw":5.326123},{"c":5.345,"h":5.35,"l":5.325,"n":121,"o":5.325,"t":"2026-10-16T16:15:00Z","v":16005,"vw":5.333084},{"c":5.35,"h":5.35,"l":5.345,"n":18,"o":5.345,"t":"2026-10-16T16:20:00Z","v":1212,"vw":5.345991},{"c":5.37,"h":5.37,"l":5.345,"n":128,"o":5.345,"t":"2026-10-16T16:25:00Z","v":33112,"vw":5.357991},{"c":5.375,"h":5.375,"l":5.36,"n":58,"o":5.365,"t":"2026-10-16T16:30:00Z","v":11880,"vw":5.369161},{"c":5.375,"h":5.385,"l":5.375,"n":114,"o":5.38,"t":"2026-10-16T16:35:00Z","v":15090,"vw":5.379803},{"c":5.36,"h":5.38,"l":5.345,"n":224,"o":5.375,"t":"2026-10-16T16:40:00Z","v":73138,"vw":5.353045},{"c":5.39,"h":5.39,"l":5.3607,"n":102,"o":5.3607,"t":"2026-10-16T16:45:00Z","v":19923,"vw":5.375307},{"c":5.395,"h":5.4,"l":5.39,"n":71,"o":5.4,"t":"2026-10-16T16:50:00Z","v":27392,"vw":5.391415},{"c":5.405,"h":5.41,"l":5.395,"n":106,"o":5.395,"t":"2026-10-16T16:55:00Z","v":29935,"vw":5.40276},{"c":5.405,"h":5.405,"l":5.4,"n":66,"o":5.405,"t":"2026-10-16T17:00:00Z","v":8036,"vw":5.400732},{"c":5.39,"h":5.405,"l":5.39,"n":121,"o":5.405,"t":"2026-10-16T17:05:00Z","v":15716,"vw":5.397259},{"c":5.395,"h":5.395,"l":5.38,"n":102,"o":5.39,"t":"2026-10-16T17:10:00Z","v":16802,"vw":5.389154},{"c":5.4098,"h":5.41,"l":5.395,"n":65,"o":5.395,"t":"2026-10-16T17:15:00Z","v":10824,"vw":5.401468},{"c":5.415,"h":5.415,"l":5.405,"n":74,"o":5.405,"t":"2026-10-16T17:20:00Z","v":12209,"vw":5.409842},{"c":5.425,"h":5.4288,"l":5.42,"n":80,"o":5.42,"t":"2026-10-16T17:25:00Z","v":16166,"vw":5.421316},{"c":5.435,"h":5.435,"l":5.4209,"n":154,"o":5.4209,"t":"2026-10-16T17:30:00Z","v":22861,"vw":5.42891},{"c":5.425,"h":5.44,"l":5.42,"n":100,"o":5.44,"t":"2026-10-16T17:35:00Z","v":28330,"vw":5.425061},{"c":5.415,"h":5.43,"l":5.405,"n":157,"o":5.425,"t":"2026-10-16T17:40:00Z","v":29917,"vw":5.417734},{"c":5.41,"h":5.4188,"l":5.41,"n":27,"o":5.415,"t":"2026-10-16T17:45:00Z","v":8997,"vw":5.414189},{"c":5.395,"h":5.41,"l":5.395,"n":97,"o":5.41,"t":"2026-10-16T17:50:00Z","v":17871,"vw":5.403018},{"c":5.395,"h":5.395,"l":5.39,"n":57,"o":5.39,"t":"2026-10-16T17:55:00Z","v":2230,"vw":5.392813},{"c":5.405,"h":5.405,"l":5.395,"n":152,"o":5.395,"t":"2026-10-16T18:00:00Z","v":25485,"vw":5.39889},{"c":5.3986,"h":5.4077,"l":5.3912,"n":71,"o":5.4077,"t":"2026-10-16T18:05:00Z","v":13063,"vw":5.401219},{"c":5.4,"h":5.405,"l":5.395,"n":87,"o":5.4,"t":"2026-10-16T18:10:00Z","v":6685,"vw":5.400358},{"c":5.405,"h":5.415,"l":5.405,"n":117,"o":5.405,"t":"2026-10-16T18:15:00Z","v":12078,"vw":5.40951},{"c":5.41,"h":5.41,"l":5.405,"n":92,"o":5.405,"t":"2026-10-16T18:20:00Z","v":6012,"vw":5.409291},{"c":5.405,"h":5.405,"l":5.4,"n":91,"o":5.405,"t":"2026-10-16T18:25:00Z","v":10053,"vw":5.404778},{"c":5.4,"h":5.4089,"l":5.4,"n":82,"o":5.4,"t":"2026-10-16T18:30:00Z","v":6161,"vw":5.404237},{"c":5.415,"h":5.42,"l":5.4,"n":127,"o":5.405,"t":"2026-10-16T18:35:00Z","v":11728,"vw":5.409164},{"c":5.425,"h":5.425,"l":5.415,"n":64,"o":5.4191,"t":"2026-10-16T18:40:00Z","v":11895,"vw":5.421},{"c":5.43,"h":5.43,"l":5.42,"n":59,"o":5.425,"t":"2026-10-16T18:45:00Z","v":3120,"vw":5.425582},{"c":5.4201,"h":5.43,"l":5.42,"n":106,"o":5.425,"t":"2026-10-16T18:50:00Z","v":10158,"vw":5.423133},{"c":5.435,"h":5.435,"l":5.42,"n":102,"o":5.425,"t":"2026-10-16T18:55:00Z","v":9080,"vw":5.428888},{"c":5.415,"h":5.435,"l":5.41,"n":176,"o":5.435,"t":"2026-10-16T19:00:00Z","v":28171,"vw":5.424522},{"c":5.405,"h":5.415,"l":5.4,"n":109,"o":5.415,"t":"2026-10-16T19:05:00Z","v":10493,"vw":5.406321},{"c":5.425,"h":5.425,"l":5.4,"n":135,"o":5.4,"t":"2026-10-16T19:10:00Z","v":20248,"vw":5.412273},{"c":5.435,"h":5.44,"l":5.425,"n":79,"o":5.425,"t":"2026-10-16T19:15:00Z","v":7753,"vw":5.431199},{"c":5.435,"h":5.44,"l":5.435,"n":128,"o":5.435,"t":"2026-10-16T19:20:00Z","v":9009,"vw":5.437541},{"c":5.42,"h":5.44,"l":5.42,"n":150,"o":5.43,"t":"2026-10-16T19:25:00Z","v":20375,"vw":5.430809},{"c":5.44,"h":5.44,"l":5.42,"n":183,"o":5.425,"t":"2026-10-16T19:30:00Z","v":24861,"vw":5.42966},{"c":5.43,"h":5.445,"l":5.425,"n":231,"o":5.44,"t":"2026-10-16T19:35:00Z","v":38989,"vw":5.435359},{"c":5.435,"h":5.435,"l":5.425,"n":128,"o":5.425,"t":"2026-10-16T19:40:00Z","v":22210,"vw":5.431084},{"c":5.445,"h":5.445,"l":5.435,"n":151,"o":5.44,"t":"2026-10-16T19:45:00Z","v":21799,"vw":5.441604},{"c":5.45,"h":5.45,"l":5.4302,"n":248,"o":5.442,"t":"2026-10-16T19:50:00Z","v":27472,"vw":5.441335},{"c":5.46,"h":5.465,"l":5.44,"n":808,"o":5.445,"t":"2026-10-16T19:55:00Z","v":115773,"vw":5.454442},{"c":5.39,"h":5.45,"l":5.39,"n":22,"o":5.45,"t":"2026-10-16T20:00:00Z","v":112517,"vw":5.449907},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-16T20:05:00Z","v":150,"vw":5.48},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-16T20:15:00Z","v":1500,"vw":5.42},{"c":5.1935,"h":5.1935,"l":5.1935,"n":1,"o":5.1935,"t":"2026-10-16T20:30:00Z","v":100,"vw":5.1935},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-16T23:05:00Z","v":203,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-10-19T08:00:00Z","v":550,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-10-19T10:05:00Z","v":173,"vw":5.41},{"c":5.31,"h":5.375,"l":5.31,"n":3,"o":5.375,"t":"2026-10-19T11:00:00Z","v":4500,"vw":5.317229},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-10-19T12:00:00Z","v":2662,"vw":5.41},{"c":5.47,"h":5.47,"l":5.42,"n":106,"o":5.42,"t":"2026-10-19T13:30:00Z","v":31730,"vw":5.440842},{"c":5.51,"h":5.53,"l":5.48,"n":117,"o":5.48,"t":"2026-10-19T13:35:00Z","v":21799,"vw":5.497606},{"c":5.56,"h":5.56,"l":5.505,"n":98,"o":5.51,"t":"2026-10-19T13:40:00Z","v":18425,"vw":5.525698},{"c":5.569,"h":5.5887,"l":5.5502,"n":108,"o":5.555,"t":"2026-10-19T13:45:00Z","v":22451,"vw":5.566091},{"c":5.564,"h":5.58,"l":5.544,"n":106,"o":5.57,"t":"2026-10-19T13:50:00Z","v":13141,"vw":5.562392},{"c":5.535,"h":5.575,"l":5.535,"n":99,"o":5.57,"t":"2026-10-19T13:55:00Z","v":12055,"vw":5.564305},{"c":5.5427,"h":5.545,"l":5.54,"n":36,"o":5.54,"t":"2026-10-19T14:00:00Z","v":2170,"vw":5.541455},{"c":5.555,"h":5.555,"l":5.545,"n":79,"o":5.55,"t":"2026-10-19T14:05:00Z","v":5432,"vw":5.54881},{"c":5.55,"h":5.56,"l":5.55,"n":84,"o":5.55,"t":"2026-10-19T14:10:00Z","v":8695,"vw":5.552208},{"c":5.548,"h":5.548,"l":5.535,"n":118,"o":5.545,"t":"2026-10-19T14:15:00Z","v":10843,"vw":5.541936},{"c":5.565,"h":5.565,"l":5.545,"n":121,"o":5.545,"t":"2026-10-19T14:20:00Z","v":9645,"vw":5.55628},{"c":5.555,"h":5.57,"l":5.545,"n":137,"o":5.565,"t":"2026-10-19T14:25:00Z","v":25202,"vw":5.554305},{"c":5.575,"h":5.58,"l":5.56,"n":96,"o":5.56,"t":"2026-10-19T14:30:00Z","v":9687,"vw":5.571781},{"c":5.58,"h":5.5875,"l":5.56,"n":382,"o":5.5773,"t":"2026-10-19T14:35:00Z","v":57928,"vw":5.575076},{"c":5.59,"h":5.6,"l":5.575,"n":168,"o":5.575,"t":"2026-10-19T14:40:00Z","v":29228,"vw":5.588372},{"c":5.57,"h":5.58,"l":5.57,"n":67,"o":5.58,"t":"2026-10-19T14:45:00Z","v":4313,"vw":5.576504},{"c":5.575,"h":5.58,"l":5.57,"n":38,"o":5.57,"t":"2026-10-19T14:50:00Z","v":1985,"vw":5.575},{"c":5.58,"h":5.585,"l":5.57,"n":115,"o":5.575,"t":"2026-10-19T14:55:00Z","v":16024,"vw":5.579056},{"c":5.575,"h":5.575,"l":5.57,"n":50,"o":5.575,"t":"2026-10-19T15:00:00Z","v":2956,"vw":5.574405},{"c":5.58,"h":5.58,"l":5.575,"n":32,"o":5.575,"t":"2026-10-19T15:05:00Z","v":3307,"vw":5.575459},{"c":5.58,"h":5.58,"l":5.56,"n":159,"o":5.575,"t":"2026-10-19T15:10:00Z","v":18278,"vw":5.56887},{"c":5.595,"h":5.595,"l":5.58,"n":106,"o":5.58,"t":"2026-10-19T15:15:00Z","v":14436,"vw":5.583923},{"c":5.605,"h":5.605,"l":5.595,"n":119,"o":5.6,"t":"2026-10-19T15:20:00Z","v":19563,"vw":5.599743},{"c":5.605,"h":5.61,"l":5.6,"n":152,"o":5.605,"t":"2026-10-19T15:25:00Z","v":10854,"vw":5.60565},{"c":5.605,"h":5.615,"l":5.605,"n":138,"o":5.605,"t":"2026-10-19T15:30:00Z","v":25905,"vw":5.609181},{"c":5.605,"h":5.61,"l":5.6013,"n":48,"o":5.605,"t":"2026-10-19T15:35:00Z","v":1822,"vw":5.605012},{"c":5.59,"h":5.605,"l":5.58,"n":187,"o":5.605,"t":"2026-10-19T15:40:00Z","v":24551,"vw":5.596558},{"c":5.575,"h":5.585,"l":5.57,"n":99,"o":5.585,"t":"2026-10-19T15:45:00Z","v":12267,"vw":5.581316},{"c":5.5861,"h":5.5861,"l":5.57,"n":113,"o":5.575,"t":"2026-10-19T15:50:00Z","v":14354,"vw":5.580619},{"c":5.58,"h":5.589,"l":5.575,"n":77,"o":5.589,"t":"2026-10-19T15:55:00Z","v":6068,"vw":5.581439},{"c":5.585,"h":5.585,"l":5.58,"n":58,"o":5.58,"t":"2026-10-19T16:00:00Z","v":6593,"vw":5.580751},{"c":5.585,"h":5.585,"l":5.57,"n":137,"o":5.585,"t":"2026-10-19T16:05:00Z","v":16469,"vw":5.579867},{"c":5.585,"h":5.59,"l":5.58,"n":28,"o":5.59,"t":"2026-10-19T16:10:00Z","v":2959,"vw":5.585277},{"c":5.58,"h":5.585,"l":5.58,"n":54,"o":5.585,"t":"2026-10-19T16:15:00Z","v":2304,"vw":5.583115},{"c":5.58,"h":5.585,"l":5.58,"n":60,"o":5.58,"t":"2026-10-19T16:20:00Z","v":5528,"vw":5.581937},{"c":5.585,"h":5.585,"l":5.58,"n":55,"o":5.58,"t":"2026-10-19T16:25:00Z","v":2707,"vw":5.583055},{"c":5.5707,"h":5.58,"l":5.5707,"n":96,"o":5.58,"t":"2026-10-19T16:30:00Z","v":18736,"vw":5.575735},{"c":5.575,"h":5.58,"l":5.5701,"n":77,"o":5.575,"t":"2026-10-19T16:35:00Z","v":10217,"vw":5.574777},{"c":5.565,"h":5.575,"l":5.56,"n":125,"o":5.57,"t":"2026-10-19T16:40:00Z","v":42032,"vw":5.569316},{"c":5.575,"h":5.58,"l":5.56,"n":118,"o":5.565,"t":"2026-10-19T16:45:00Z","v":18699,"vw":5.570396},{"c":5.575,"h":5.58,"l":5.5701,"n":50,"o":5.58,"t":"2026-10-19T16:50:00Z","v":10625,"vw":5.57343},{"c":5.585,"h":5.59,"l":5.575,"n":88,"o":5.575,"t":"2026-10-19T16:55:00Z","v":15702,"vw":5.580811},{"c":5.5888,"h":5.59,"l":5.5888,"n":31,"o":5.59,"t":"2026-10-19T17:00:00Z","v":1473,"vw":5.589135},{"c":5.58,"h":5.59,"l":5.58,"n":90,"o":5.59,"t":"2026-10-19T17:05:00Z","v":8045,"vw":5.58527},{"c":5.595,"h":5.6,"l":5.58,"n":125,"o":5.5851,"t":"2026-10-19T17:10:00Z","v":30715,"vw":5.590323},{"c":5.595,"h":5.595,"l":5.59,"n":62,"o":5.595,"t":"2026-10-19T17:15:00Z","v":3579,"vw":5.594398},{"c":5.59,"h":5.595,"l":5.59,"n":30,"o":5.595,"t":"2026-10-19T17:20:00Z","v":1674,"vw":5.593982},{"c":5.585,"h":5.6,"l":5.585,"n":110,"o":5.595,"t":"2026-10-19T17:25:00Z","v":11320,"vw":5.590135},{"c":5.585,"h":5.59,"l":5.58,"n":48,"o":5.59,"t":"2026-10-19T17:30:00Z","v":11938,"vw":5.587776},{"c":5.595,"h":5.6,"l":5.5801,"n":100,"o":5.585,"t":"2026-10-19T17:35:00Z","v":20656,"vw":5.59005},{"c":5.59,"h":5.6,"l":5.59,"n":133,"o":5.595,"t":"2026-10-19T17:40:00Z","v":12944,"vw":5.590791},{"c":5.625,"h":5.625,"l":5.5999,"n":156,"o":5.6,"t":"2026-10-19T17:45:00Z","v":26900,"vw":5.613302},{"c":5.625,"h":5.625,"l":5.62,"n":69,"o":5.625,"t":"2026-10-19T17:50:00Z","v":3842,"vw":5.624687},{"c":5.64,"h":5.64,"l":5.62,"n":160,"o":5.62,"t":"2026-10-19T17:55:00Z","v":28721,"vw":5.626038},{"c":5.635,"h":5.635,"l":5.6291,"n":105,"o":5.63,"t":"2026-10-19T18:00:00Z","v":23619,"vw":5.63052},{"c":5.635,"h":5.635,"l":5.635,"n":15,"o":5.635,"t":"2026-10-19T18:05:00Z","v":1043,"vw":5.635},{"c":5.645,"h":5.65,"l":5.634,"n":170,"o":5.64,"t":"2026-10-19T18:10:00Z","v":27481,"vw":5.639249},{"c":5.655,"h":5.66,"l":5.65,"n":135,"o":5.65,"t":"2026-10-19T18:15:00Z","v":16634,"vw":5.654643},{"c":5.655,"h":5.6592,"l":5.655,"n":79,"o":5.655,"t":"2026-10-19T18:20:00Z","v":7513,"vw":5.656461},{"c":5.65,"h":5.655,"l":5.64,"n":138,"o":5.655,"t":"2026-10-19T18:25:00Z","v":13101,"vw":5.648353},{"c":5.645,"h":5.645,"l":5.64,"n":94,"o":5.645,"t":"2026-10-19T18:30:00Z","v":5668,"vw":5.644249},{"c":5.655,"h":5.655,"l":5.64,"n":115,"o":5.645,"t":"2026-10-19T18:35:00Z","v":15733,"vw":5.650251},{"c":5.665,"h":5.6657,"l":5.66,"n":72,"o":5.66,"t":"2026-10-19T18:40:00Z","v":8045,"vw":5.662932},{"c":5.71,"h":5.71,"l":5.67,"n":331,"o":5.67,"t":"2026-10-19T18:45:00Z","v":91780,"vw":5.694544},{"c":5.695,"h":5.705,"l":5.69,"n":174,"o":5.705,"t":"2026-10-19T18:50:00Z","v":27899,"vw":5.697005},{"c":5.7,"h":5.7,"l":5.695,"n":95,"o":5.695,"t":"2026-10-19T18:55:00Z","v":8753,"vw":5.695126},{"c":5.715,"h":5.715,"l":5.695,"n":173,"o":5.695,"t":"2026-10-19T19:00:00Z","v":36763,"vw":5.704915},{"c":5.705,"h":5.715,"l":5.695,"n":233,"o":5.71,"t":"2026-10-19T19:05:00Z","v":49262,"vw":5.705251},{"c":5.685,"h":5.705,"l":5.685,"n":153,"o":5.705,"t":"2026-10-19T19:10:00Z","v":29889,"vw":5.693661},{"c":5.665,"h":5.685,"l":5.66,"n":178,"o":5.685,"t":"2026-10-19T19:15:00Z","v":21490,"vw":5.67586},{"c":5.66,"h":5.665,"l":5.66,"n":85,"o":5.665,"t":"2026-10-19T19:20:00Z","v":5584,"vw":5.66422},{"c":5.665,"h":5.67,"l":5.66,"n":210,"o":5.66,"t":"2026-10-19T19:25:00Z","v":16167,"vw":5.66238},{"c":5.645,"h":5.665,"l":5.64,"n":196,"o":5.665,"t":"2026-10-19T19:30:00Z","v":19200,"vw":5.652099},{"c":5.66,"h":5.665,"l":5.645,"n":265,"o":5.645,"t":"2026-10-19T19:35:00Z","v":52606,"vw":5.655551},{"c":5.665,"h":5.665,"l":5.665,"n":72,"o":5.665,"t":"2026-10-19T19:40:00Z","v":4939,"vw":5.665},{"c":5.66,"h":5.6685,"l":5.66,"n":194,"o":5.665,"t":"2026-10-19T19:45:00Z","v":15470,"vw":5.662927},{"c":5.655,"h":5.665,"l":5.65,"n":262,"o":5.66,"t":"2026-10-19T19:50:00Z","v":23838,"vw":5.65981},{"c":5.675,"h":5.68,"l":5.645,"n":758,"o":5.655,"t":"2026-10-19T19:55:00Z","v":113133,"vw":5.662298},{"c":5.67,"h":5.67,"l":5.67,"n":17,"o":5.67,"t":"2026-10-19T20:00:00Z","v":124839,"vw":5.67},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-19T21:15:00Z","v":600,"vw":5.65},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-20T11:25:00Z","v":871,"vw":5.68},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-10-20T11:30:00Z","v":351,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-20T12:05:00Z","v":100,"vw":5.76},{"c":5.779,"h":5.82,"l":5.76,"n":162,"o":5.78,"t":"2026-10-20T13:30:00Z","v":37090,"vw":5.783649},{"c":5.69,"h":5.77,"l":5.68,"n":106,"o":5.77,"t":"2026-10-20T13:35:00Z","v":13730,"vw":5.700546},{"c":5.7,"h":5.71,"l":5.69,"n":70,"o":5.7,"t":"2026-10-20T13:40:00Z","v":9637,"vw":5.704992},{"c":5.65,"h":5.69,"l":5.65,"n":224,"o":5.69,"t":"2026-10-20T13:45:00Z","v":17103,"vw":5.669523},{"c":5.675,"h":5.675,"l":5.63,"n":126,"o":5.65,"t":"2026-10-20T13:50:00Z","v":15649,"vw":5.646102},{"c":5.67,"h":5.6773,"l":5.6507,"n":56,"o":5.6773,"t":"2026-10-20T13:55:00Z","v":10759,"vw":5.664148},{"c":5.645,"h":5.66,"l":5.645,"n":55,"o":5.66,"t":"2026-10-20T14:00:00Z","v":5432,"vw":5.652619},{"c":5.66,"h":5.66,"l":5.645,"n":103,"o":5.65,"t":"2026-10-20T14:05:00Z","v":16784,"vw":5.653901},{"c":5.695,"h":5.71,"l":5.67,"n":122,"o":5.67,"t":"2026-10-20T14:10:00Z","v":17881,"vw":5.69816},{"c":5.625,"h":5.695,"l":5.625,"n":125,"o":5.695,"t":"2026-10-20T14:15:00Z","v":12031,"vw":5.666275},{"c":5.61,"h":5.625,"l":5.6,"n":126,"o":5.62,"t":"2026-10-20T14:20:00Z","v":15772,"vw":5.612432},{"c":5.59,"h":5.61,"l":5.59,"n":101,"o":5.61,"t":"2026-10-20T14:25:00Z","v":25999,"vw":5.593892},{"c":5.605,"h":5.605,"l":5.575,"n":135,"o":5.575,"t":"2026-10-20T14:30:00Z","v":22108,"vw":5.589643},{"c":5.595,"h":5.6,"l":5.585,"n":114,"o":5.6,"t":"2026-10-20T14:35:00Z","v":17116,"vw":5.592146},{"c":5.555,"h":5.595,"l":5.555,"n":210,"o":5.595,"t":"2026-10-20T14:40:00Z","v":26823,"vw":5.577563},{"c":5.575,"h":5.575,"l":5.545,"n":198,"o":5.55,"t":"2026-10-20T14:45:00Z","v":34290,"vw":5.560138},{"c":5.565,"h":5.575,"l":5.56,"n":85,"o":5.575,"t":"2026-10-20T14:50:00Z","v":10453,"vw":5.562865},{"c":5.575,"h":5.575,"l":5.56,"n":99,"o":5.565,"t":"2026-10-20T14:55:00Z","v":7855,"vw":5.569546},{"c":5.62,"h":5.6254,"l":5.58,"n":189,"o":5.58,"t":"2026-10-20T15:00:00Z","v":33477,"vw":5.608635},{"c":5.635,"h":5.635,"l":5.615,"n":97,"o":5.625,"t":"2026-10-20T15:05:00Z","v":14373,"vw":5.623401},{"c":5.634,"h":5.665,"l":5.634,"n":285,"o":5.64,"t":"2026-10-20T15:10:00Z","v":48861,"vw":5.647802},{"c":5.645,"h":5.6461,"l":5.625,"n":82,"o":5.63,"t":"2026-10-20T15:15:00Z","v":22788,"vw":5.634563},{"c":5.645,"h":5.645,"l":5.6412,"n":20,"o":5.6412,"t":"2026-10-20T15:20:00Z","v":1855,"vw":5.644367},{"c":5.635,"h":5.645,"l":5.635,"n":71,"o":5.645,"t":"2026-10-20T15:25:00Z","v":11906,"vw":5.6405},{"c":5.63,"h":5.645,"l":5.63,"n":78,"o":5.64,"t":"2026-10-20T15:30:00Z","v":12293,"vw":5.639417},{"c":5.6212,"h":5.63,"l":5.62,"n":47,"o":5.63,"t":"2026-10-20T15:35:00Z","v":4445,"vw":5.626404},{"c":5.625,"h":5.625,"l":5.625,"n":9,"o":5.625,"t":"2026-10-20T15:40:00Z","v":316,"vw":5.625},{"c":5.655,"h":5.655,"l":5.63,"n":153,"o":5.63,"t":"2026-10-20T15:45:00Z","v":28898,"vw":5.640018},{"c":5.645,"h":5.65,"l":5.645,"n":49,"o":5.65,"t":"2026-10-20T15:50:00Z","v":5421,"vw":5.647237},{"c":5.65,"h":5.65,"l":5.65,"n":15,"o":5.65,"t":"2026-10-20T15:55:00Z","v":591,"vw":5.65},{"c":5.65,"h":5.655,"l":5.645,"n":58,"o":5.645,"t":"2026-10-20T16:00:00Z","v":10825,"vw":5.650901},{"c":5.645,"h":5.66,"l":5.64,"n":138,"o":5.65,"t":"2026-10-20T16:05:00Z","v":30732,"vw":5.650525},{"c":5.665,"h":5.665,"l":5.65,"n":48,"o":5.65,"t":"2026-10-20T16:10:00Z","v":8854,"vw":5.656753},{"c":5.69,"h":5.695,"l":5.665,"n":119,"o":5.665,"t":"2026-10-20T16:15:00Z","v":18428,"vw":5.679001},{"c":5.6888,"h":5.7,"l":5.685,"n":80,"o":5.695,"t":"2026-10-20T16:20:00Z","v":8068,"vw":5.690207},{"c":5.695,"h":5.695,"l":5.69,"n":28,"o":5.69,"t":"2026-10-20T16:25:00Z","v":4709,"vw":5.692835},{"c":5.695,"h":5.7,"l":5.685,"n":257,"o":5.6985,"t":"2026-10-20T16:30:00Z","v":54423,"vw":5.694809},{"c":5.695,"h":5.695,"l":5.691,"n":32,"o":5.691,"t":"2026-10-20T16:35:00Z","v":3377,"vw":5.692839},{"c":5.705,"h":5.705,"l":5.695,"n":75,"o":5.695,"t":"2026-10-20T16:40:00Z","v":6178,"vw":5.70029},{"c":5.71,"h":5.715,"l":5.705,"n":52,"o":5.7099,"t":"2026-10-20T16:45:00Z","v":15986,"vw":5.710956},{"c":5.72,"h":5.73,"l":5.72,"n":98,"o":5.72,"t":"2026-10-20T16:50:00Z","v":11551,"vw":5.723786},{"c":5.7299,"h":5.7299,"l":5.725,"n":14,"o":5.725,"t":"2026-10-20T16:55:00Z","v":2735,"vw":5.726774},{"c":5.72,"h":5.725,"l":5.7113,"n":104,"o":5.725,"t":"2026-10-20T17:00:00Z","v":23290,"vw":5.720965},{"c":5.71,"h":5.72,"l":5.7,"n":120,"o":5.72,"t":"2026-10-20T17:05:00Z","v":12976,"vw":5.714403},{"c":5.7,"h":5.715,"l":5.7,"n":71,"o":5.71,"t":"2026-10-20T17:10:00Z","v":19883,"vw":5.704892},{"c":5.695,"h":5.705,"l":5.695,"n":65,"o":5.705,"t":"2026-10-20T17:15:00Z","v":21430,"vw":5.702035},{"c":5.685,"h":5.69,"l":5.675,"n":111,"o":5.69,"t":"2026-10-20T17:20:00Z","v":17629,"vw":5.681999},{"c":5.685,"h":5.69,"l":5.6799,"n":182,"o":5.685,"t":"2026-10-20T17:25:00Z","v":89049,"vw":5.687031},{"c":5.685,"h":5.69,"l":5.685,"n":31,"o":5.685,"t":"2026-10-20T17:30:00Z","v":2100,"vw":5.686218},{"c":5.675,"h":5.685,"l":5.675,"n":76,"o":5.685,"t":"2026-10-20T17:35:00Z","v":10871,"vw":5.679352},{"c":5.685,"h":5.685,"l":5.68,"n":74,"o":5.68,"t":"2026-10-20T17:40:00Z","v":7414,"vw":5.681114},{"c":5.685,"h":5.685,"l":5.685,"n":31,"o":5.685,"t":"2026-10-20T17:45:00Z","v":3286,"vw":5.685},{"c":5.685,"h":5.69,"l":5.685,"n":81,"o":5.685,"t":"2026-10-20T17:50:00Z","v":9973,"vw":5.689285},{"c":5.685,"h":5.69,"l":5.68,"n":55,"o":5.685,"t":"2026-10-20T17:55:00Z","v":12314,"vw":5.685089},{"c":5.6901,"h":5.695,"l":5.685,"n":164,"o":5.685,"t":"2026-10-20T18:00:00Z","v":10990,"vw":5.689887},{"c":5.695,"h":5.695,"l":5.6924,"n":24,"o":5.695,"t":"2026-10-20T18:05:00Z","v":3337,"vw":5.694651},{"c":5.695,"h":5.705,"l":5.69,"n":124,"o":5.695,"t":"2026-10-20T18:10:00Z","v":37888,"vw":5.699343},{"c":5.685,"h":5.695,"l":5.6809,"n":100,"o":5.69,"t":"2026-10-20T18:15:00Z","v":27472,"vw":5.689573},{"c":5.685,"h":5.685,"l":5.68,"n":27,"o":5.68,"t":"2026-10-20T18:20:00Z","v":2774,"vw":5.683436},{"c":5.6814,"h":5.685,"l":5.68,"n":40,"o":5.68,"t":"2026-10-20T18:25:00Z","v":2997,"vw":5.680923},{"c":5.675,"h":5.685,"l":5.675,"n":112,"o":5.68,"t":"2026-10-20T18:30:00Z","v":18124,"vw":5.679738},{"c":5.68,"h":5.685,"l":5.675,"n":166,"o":5.675,"t":"2026-10-20T18:35:00Z","v":26007,"vw":5.679853},{"c":5.6888,"h":5.6888,"l":5.68,"n":28,"o":5.68,"t":"2026-10-20T18:40:00Z","v":6729,"vw":5.681445},{"c":5.68,"h":5.685,"l":5.68,"n":32,"o":5.68,"t":"2026-10-20T18:45:00Z","v":2912,"vw":5.684382},{"c":5.675,"h":5.685,"l":5.675,"n":159,"o":5.685,"t":"2026-10-20T18:50:00Z","v":16262,"vw":5.677879},{"c":5.675,"h":5.675,"l":5.67,"n":99,"o":5.6715,"t":"2026-10-20T18:55:00Z","v":3761,"vw":5.673245},{"c":5.68,"h":5.685,"l":5.675,"n":234,"o":5.675,"t":"2026-10-20T19:00:00Z","v":26382,"vw":5.680278},{"c":5.68,"h":5.68,"l":5.67,"n":29,"o":5.675,"t":"2026-10-20T19:05:00Z","v":811,"vw":5.675882},{"c":5.67,"h":5.675,"l":5.67,"n":65,"o":5.675,"t":"2026-10-20T19:10:00Z","v":3939,"vw":5.673193},{"c":5.67,"h":5.675,"l":5.665,"n":187,"o":5.67,"t":"2026-10-20T19:15:00Z","v":26935,"vw":5.670017},{"c":5.65,"h":5.665,"l":5.65,"n":153,"o":5.665,"t":"2026-10-20T19:20:00Z","v":21689,"vw":5.659665},{"c":5.65,"h":5.655,"l":5.65,"n":56,"o":5.6512,"t":"2026-10-20T19:25:00Z","v":4586,"vw":5.651427},{"c":5.655,"h":5.66,"l":5.65,"n":157,"o":5.655,"t":"2026-10-20T19:30:00Z","v":15342,"vw":5.654035},{"c":5.65,"h":5.655,"l":5.65,"n":89,"o":5.655,"t":"2026-10-20T19:35:00Z","v":9760,"vw":5.654193},{"c":5.66,"h":5.67,"l":5.65,"n":200,"o":5.65,"t":"2026-10-20T19:40:00Z","v":26122,"vw":5.659398},{"c":5.665,"h":5.68,"l":5.665,"n":267,"o":5.665,"t":"2026-10-20T19:45:00Z","v":43917,"vw":5.670511},{"c":5.65,"h":5.67,"l":5.65,"n":217,"o":5.665,"t":"2026-10-20T19:50:00Z","v":27054,"vw":5.662481},{"c":5.65,"h":5.655,"l":5.62,"n":777,"o":5.655,"t":"2026-10-20T19:55:00Z","v":142099,"vw":5.637388},{"c":5.66,"h":5.66,"l":5.66,"n":17,"o":5.66,"t":"2026-10-20T20:00:00Z","v":176924,"vw":5.66},{"c":5.67,"h":5.67,"l":5.67,"n":3,"o":5.67,"t":"2026-10-21T10:50:00Z","v":224,"vw":5.67},{"c":5.609,"h":5.68,"l":5.6,"n":18,"o":5.6,"t":"2026-10-21T13:30:00Z","v":12021,"vw":5.606064},{"c":5.614,"h":5.67,"l":5.59,"n":134,"o":5.64,"t":"2026-10-21T13:35:00Z","v":18690,"vw":5.622771},{"c":5.6,"h":5.63,"l":5.59,"n":84,"o":5.63,"t":"2026-10-21T13:40:00Z","v":6729,"vw":5.610924},{"c":5.59,"h":5.605,"l":5.59,"n":77,"o":5.6,"t":"2026-10-21T13:45:00Z","v":6398,"vw":5.596547},{"c":5.575,"h":5.585,"l":5.575,"n":75,"o":5.585,"t":"2026-10-21T13:50:00Z","v":14345,"vw":5.579192},{"c":5.595,"h":5.595,"l":5.5725,"n":127,"o":5.58,"t":"2026-10-21T13:55:00Z","v":16036,"vw":5.580599},{"c":5.595,"h":5.605,"l":5.5902,"n":61,"o":5.595,"t":"2026-10-21T14:00:00Z","v":7654,"vw":5.595473},{"c":5.615,"h":5.6199,"l":5.595,"n":135,"o":5.595,"t":"2026-10-21T14:05:00Z","v":9390,"vw":5.609515},{"c":5.625,"h":5.63,"l":5.6086,"n":97,"o":5.61,"t":"2026-10-21T14:10:00Z","v":9072,"vw":5.618598},{"c":5.6307,"h":5.6399,"l":5.6239,"n":64,"o":5.625,"t":"2026-10-21T14:15:00Z","v":5219,"vw":5.631502},{"c":5.65,"h":5.65,"l":5.625,"n":84,"o":5.634,"t":"2026-10-21T14:20:00Z","v":25954,"vw":5.635831},{"c":5.625,"h":5.645,"l":5.625,"n":98,"o":5.6438,"t":"2026-10-21T14:25:00Z","v":11752,"vw":5.639024},{"c":5.615,"h":5.625,"l":5.615,"n":98,"o":5.62,"t":"2026-10-21T14:30:00Z","v":9790,"vw":5.619395},{"c":5.621,"h":5.635,"l":5.615,"n":66,"o":5.615,"t":"2026-10-21T14:35:00Z","v":13535,"vw":5.629157},{"c":5.595,"h":5.62,"l":5.595,"n":103,"o":5.62,"t":"2026-10-21T14:40:00Z","v":21116,"vw":5.611088},{"c":5.605,"h":5.605,"l":5.595,"n":33,"o":5.5999,"t":"2026-10-21T14:45:00Z","v":11109,"vw":5.601417},{"c":5.605,"h":5.61,"l":5.605,"n":17,"o":5.605,"t":"2026-10-21T14:50:00Z","v":734,"vw":5.606992},{"c":5.61,"h":5.615,"l":5.6001,"n":90,"o":5.61,"t":"2026-10-21T14:55:00Z","v":12220,"vw":5.606671},{"c":5.605,"h":5.6073,"l":5.605,"n":35,"o":5.605,"t":"2026-10-21T15:00:00Z","v":8791,"vw":5.605432},{"c":5.594,"h":5.605,"l":5.585,"n":120,"o":5.605,"t":"2026-10-21T15:05:00Z","v":20969,"vw":5.5954},{"c":5.585,"h":5.59,"l":5.585,"n":34,"o":5.59,"t":"2026-10-21T15:10:00Z","v":2899,"vw":5.587045},{"c":5.59,"h":5.59,"l":5.585,"n":73,"o":5.585,"t":"2026-10-21T15:15:00Z","v":5765,"vw":5.587661},{"c":5.595,"h":5.6,"l":5.59,"n":58,"o":5.595,"t":"2026-10-21T15:20:00Z","v":9294,"vw":5.595},{"c":5.575,"h":5.605,"l":5.575,"n":344,"o":5.6,"t":"2026-10-21T15:25:00Z","v":62428,"vw":5.590244},{"c":5.575,"h":5.58,"l":5.57,"n":97,"o":5.58,"t":"2026-10-21T15:30:00Z","v":11176,"vw":5.571853},{"c":5.565,"h":5.57,"l":5.565,"n":86,"o":5.57,"t":"2026-10-21T15:35:00Z","v":6180,"vw":5.568261},{"c":5.585,"h":5.585,"l":5.57,"n":89,"o":5.57,"t":"2026-10-21T15:40:00Z","v":8467,"vw":5.574485},{"c":5.605,"h":5.615,"l":5.585,"n":258,"o":5.585,"t":"2026-10-21T15:45:00Z","v":69781,"vw":5.606544},{"c":5.585,"h":5.605,"l":5.585,"n":124,"o":5.605,"t":"2026-10-21T15:50:00Z","v":18077,"vw":5.590771},{"c":5.59,"h":5.59,"l":5.58,"n":106,"o":5.59,"t":"2026-10-21T15:55:00Z","v":6397,"vw":5.581435},{"c":5.585,"h":5.585,"l":5.575,"n":91,"o":5.58,"t":"2026-10-21T16:00:00Z","v":11176,"vw":5.581317},{"c":5.585,"h":5.585,"l":5.58,"n":126,"o":5.585,"t":"2026-10-21T16:05:00Z","v":11967,"vw":5.580693},{"c":5.5999,"h":5.5999,"l":5.585,"n":108,"o":5.585,"t":"2026-10-21T16:10:00Z","v":14252,"vw":5.59125},{"c":5.6153,"h":5.6153,"l":5.5992,"n":72,"o":5.5999,"t":"2026-10-21T16:15:00Z","v":22994,"vw":5.603694},{"c":5.615,"h":5.62,"l":5.615,"n":50,"o":5.615,"t":"2026-10-21T16:20:00Z","v":3532,"vw":5.617116},{"c":5.63,"h":5.63,"l":5.6197,"n":101,"o":5.6197,"t":"2026-10-21T16:25:00Z","v":6253,"vw":5.621548},{"c":5.625,"h":5.625,"l":5.62,"n":66,"o":5.625,"t":"2026-10-21T16:30:00Z","v":4256,"vw":5.624191},{"c":5.58,"h":5.625,"l":5.58,"n":266,"o":5.625,"t":"2026-10-21T16:35:00Z","v":46351,"vw":5.607914},{"c":5.605,"h":5.605,"l":5.585,"n":134,"o":5.585,"t":"2026-10-21T16:40:00Z","v":17932,"vw":5.591689},{"c":5.615,"h":5.615,"l":5.595,"n":104,"o":5.605,"t":"2026-10-21T16:45:00Z","v":15026,"vw":5.602705},{"c":5.625,"h":5.625,"l":5.615,"n":55,"o":5.615,"t":"2026-10-21T16:50:00Z","v":6588,"vw":5.621718},{"c":5.625,"h":5.625,"l":5.615,"n":95,"o":5.625,"t":"2026-10-21T16:55:00Z","v":10740,"vw":5.622126},{"c":5.615,"h":5.625,"l":5.615,"n":70,"o":5.625,"t":"2026-10-21T17:00:00Z","v":6608,"vw":5.617861},{"c":5.6,"h":5.61,"l":5.6,"n":72,"o":5.61,"t":"2026-10-21T17:05:00Z","v":8340,"vw":5.609051},{"c":5.605,"h":5.61,"l":5.6,"n":50,"o":5.605,"t":"2026-10-21T17:10:00Z","v":5571,"vw":5.604779},{"c":5.615,"h":5.62,"l":5.61,"n":58,"o":5.61,"t":"2026-10-21T17:15:00Z","v":10820,"vw":5.614299},{"c":5.625,"h":5.625,"l":5.62,"n":234,"o":5.62,"t":"2026-10-21T17:20:00Z","v":11973,"vw":5.62279},{"c":5.63,"h":5.63,"l":5.625,"n":30,"o":5.63,"t":"2026-10-21T17:25:00Z","v":1946,"vw":5.628863},{"c":5.64,"h":5.64,"l":5.625,"n":71,"o":5.6297,"t":"2026-10-21T17:30:00Z","v":11314,"vw":5.630951},{"c":5.645,"h":5.645,"l":5.6399,"n":124,"o":5.6399,"t":"2026-10-21T17:35:00Z","v":16530,"vw":5.64253},{"c":5.645,"h":5.645,"l":5.64,"n":75,"o":5.645,"t":"2026-10-21T17:40:00Z","v":7832,"vw":5.644753},{"c":5.62,"h":5.64,"l":5.62,"n":132,"o":5.64,"t":"2026-10-21T17:45:00Z","v":13596,"vw":5.633702},{"c":5.625,"h":5.625,"l":5.615,"n":107,"o":5.625,"t":"2026-10-21T17:50:00Z","v":28291,"vw":5.620011},{"c":5.645,"h":5.645,"l":5.625,"n":125,"o":5.63,"t":"2026-10-21T17:55:00Z","v":20224,"vw":5.636708},{"c":5.645,"h":5.645,"l":5.645,"n":49,"o":5.645,"t":"2026-10-21T18:00:00Z","v":2687,"vw":5.645},{"c":5.645,"h":5.65,"l":5.645,"n":32,"o":5.6488,"t":"2026-10-21T18:05:00Z","v":6139,"vw":5.647755},{"c":5.645,"h":5.645,"l":5.645,"n":10,"o":5.645,"t":"2026-10-21T18:10:00Z","v":865,"vw":5.645},{"c":5.645,"h":5.645,"l":5.645,"n":106,"o":5.645,"t":"2026-10-21T18:15:00Z","v":10106,"vw":5.645},{"c":5.655,"h":5.66,"l":5.645,"n":174,"o":5.65,"t":"2026-10-21T18:20:00Z","v":14688,"vw":5.651259},{"c":5.64,"h":5.655,"l":5.64,"n":86,"o":5.655,"t":"2026-10-21T18:25:00Z","v":5786,"vw":5.649308},{"c":5.645,"h":5.65,"l":5.64,"n":25,"o":5.64,"t":"2026-10-21T18:30:00Z","v":4422,"vw":5.645338},{"c":5.655,"h":5.66,"l":5.65,"n":70,"o":5.65,"t":"2026-10-21T18:35:00Z","v":15391,"vw":5.653648},{"c":5.655,"h":5.6599,"l":5.655,"n":54,"o":5.655,"t":"2026-10-21T18:40:00Z","v":6239,"vw":5.655925},{"c":5.68,"h":5.68,"l":5.6599,"n":300,"o":5.6599,"t":"2026-10-21T18:45:00Z","v":34075,"vw":5.668697},{"c":5.69,"h":5.705,"l":5.685,"n":167,"o":5.685,"t":"2026-10-21T18:50:00Z","v":25277,"vw":5.695685},{"c":5.695,"h":5.6985,"l":5.695,"n":66,"o":5.695,"t":"2026-10-21T18:55:00Z","v":6561,"vw":5.695132},{"c":5.7,"h":5.705,"l":5.694,"n":202,"o":5.695,"t":"2026-10-21T19:00:00Z","v":23534,"vw":5.699078},{"c":5.7,"h":5.705,"l":5.69,"n":165,"o":5.695,"t":"2026-10-21T19:05:00Z","v":19949,"vw":5.700716},{"c":5.685,"h":5.71,"l":5.684,"n":113,"o":5.7001,"t":"2026-10-21T19:10:00Z","v":14144,"vw":5.695544},{"c":5.68,"h":5.6853,"l":5.6799,"n":156,"o":5.6853,"t":"2026-10-21T19:15:00Z","v":40204,"vw":5.682625},{"c":5.675,"h":5.6888,"l":5.675,"n":77,"o":5.685,"t":"2026-10-21T19:20:00Z","v":7040,"vw":5.682068},{"c":5.66,"h":5.675,"l":5.655,"n":191,"o":5.675,"t":"2026-10-21T19:25:00Z","v":36240,"vw":5.662473},{"c":5.665,"h":5.665,"l":5.654,"n":145,"o":5.655,"t":"2026-10-21T19:30:00Z","v":20136,"vw":5.660437},{"c":5.675,"h":5.68,"l":5.665,"n":90,"o":5.665,"t":"2026-10-21T19:35:00Z","v":13291,"vw":5.670789},{"c":5.685,"h":5.69,"l":5.68,"n":107,"o":5.68,"t":"2026-10-21T19:40:00Z","v":14834,"vw":5.684115},{"c":5.69,"h":5.695,"l":5.68,"n":401,"o":5.69,"t":"2026-10-21T19:45:00Z","v":58423,"vw":5.687587},{"c":5.685,"h":5.695,"l":5.685,"n":186,"o":5.685,"t":"2026-10-21T19:50:00Z","v":22174,"vw":5.690448},{"c":5.68,"h":5.695,"l":5.66,"n":806,"o":5.69,"t":"2026-10-21T19:55:00Z","v":106668,"vw":5.675034},{"c":5.67,"h":5.67,"l":5.67,"n":14,"o":5.67,"t":"2026-10-21T20:00:00Z","v":173493,"vw":5.67},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-21T22:35:00Z","v":291,"vw":5.67},{"c":5.7418,"h":5.7418,"l":5.7418,"n":1,"o":5.7418,"t":"2026-10-22T11:30:00Z","v":100,"vw":5.7418},{"c":5.7296,"h":5.7296,"l":5.7296,"n":1,"o":5.7296,"t":"2026-10-22T12:55:00Z","v":347,"vw":5.7296},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-22T13:05:00Z","v":100,"vw":5.71},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-22T13:25:00Z","v":103,"vw":5.75},{"c":5.73,"h":5.778,"l":5.724,"n":34,"o":5.76,"t":"2026-10-22T13:30:00Z","v":21947,"vw":5.761996},{"c":5.7,"h":5.7279,"l":5.7,"n":63,"o":5.72,"t":"2026-10-22T13:35:00Z","v":4937,"vw":5.716212},{"c":5.7,"h":5.7,"l":5.69,"n":33,"o":5.695,"t":"2026-10-22T13:40:00Z","v":2386,"vw":5.69601},{"c":5.69,"h":5.7,"l":5.68,"n":158,"o":5.695,"t":"2026-10-22T13:45:00Z","v":32781,"vw":5.694496},{"c":5.63,"h":5.68,"l":5.63,"n":108,"o":5.68,"t":"2026-10-22T13:50:00Z","v":14803,"vw":5.650136},{"c":5.64,"h":5.64,"l":5.625,"n":59,"o":5.625,"t":"2026-10-22T13:55:00Z","v":5097,"vw":5.633591},{"c":5.63,"h":5.635,"l":5.625,"n":108,"o":5.63,"t":"2026-10-22T14:00:00Z","v":8393,"vw":5.630171},{"c":5.585,"h":5.62,"l":5.585,"n":122,"o":5.62,"t":"2026-10-22T14:05:00Z","v":12099,"vw":5.602444},{"c":5.585,"h":5.6,"l":5.58,"n":157,"o":5.585,"t":"2026-10-22T14:10:00Z","v":18978,"vw":5.592393},{"c":5.605,"h":5.605,"l":5.58,"n":109,"o":5.585,"t":"2026-10-22T14:15:00Z","v":10346,"vw":5.586959},{"c":5.555,"h":5.61,"l":5.555,"n":145,"o":5.61,"t":"2026-10-22T14:20:00Z","v":13917,"vw":5.576364},{"c":5.545,"h":5.555,"l":5.54,"n":157,"o":5.555,"t":"2026-10-22T14:25:00Z","v":12470,"vw":5.548116},{"c":5.54,"h":5.545,"l":5.51,"n":333,"o":5.545,"t":"2026-10-22T14:30:00Z","v":45935,"vw":5.522609},{"c":5.525,"h":5.535,"l":5.52,"n":120,"o":5.535,"t":"2026-10-22T14:35:00Z","v":8623,"vw":5.524897},{"c":5.535,"h":5.54,"l":5.525,"n":102,"o":5.525,"t":"2026-10-22T14:40:00Z","v":12608,"vw":5.536445},{"c":5.54,"h":5.545,"l":5.53,"n":150,"o":5.54,"t":"2026-10-22T14:45:00Z","v":12006,"vw":5.538944},{"c":5.545,"h":5.545,"l":5.535,"n":168,"o":5.545,"t":"2026-10-22T14:50:00Z","v":11617,"vw":5.541289},{"c":5.545,"h":5.545,"l":5.545,"n":88,"o":5.545,"t":"2026-10-22T14:55:00Z","v":4366,"vw":5.545},{"c":5.595,"h":5.595,"l":5.545,"n":175,"o":5.545,"t":"2026-10-22T15:00:00Z","v":13366,"vw":5.569057},{"c":5.585,"h":5.6,"l":5.585,"n":86,"o":5.6,"t":"2026-10-22T15:05:00Z","v":7302,"vw":5.591079},{"c":5.56,"h":5.585,"l":5.56,"n":196,"o":5.58,"t":"2026-10-22T15:10:00Z","v":14544,"vw":5.573455},{"c":5.565,"h":5.565,"l":5.53,"n":201,"o":5.55,"t":"2026-10-22T15:15:00Z","v":25616,"vw":5.544152},{"c":5.555,"h":5.57,"l":5.555,"n":119,"o":5.565,"t":"2026-10-22T15:20:00Z","v":9862,"vw":5.560855},{"c":5.545,"h":5.565,"l":5.535,"n":160,"o":5.55,"t":"2026-10-22T15:25:00Z","v":25600,"vw":5.547111},{"c":5.54,"h":5.555,"l":5.54,"n":245,"o":5.545,"t":"2026-10-22T15:30:00Z","v":27315,"vw":5.545784},{"c":5.5482,"h":5.55,"l":5.54,"n":117,"o":5.54,"t":"2026-10-22T15:35:00Z","v":9180,"vw":5.547477},{"c":5.57,"h":5.575,"l":5.53,"n":378,"o":5.545,"t":"2026-10-22T15:40:00Z","v":56311,"vw":5.554005},{"c":5.575,"h":5.58,"l":5.57,"n":64,"o":5.575,"t":"2026-10-22T15:45:00Z","v":2458,"vw":5.574748},{"c":5.595,"h":5.595,"l":5.58,"n":93,"o":5.58,"t":"2026-10-22T15:50:00Z","v":8014,"vw":5.585783},{"c":5.62,"h":5.62,"l":5.595,"n":225,"o":5.595,"t":"2026-10-22T15:55:00Z","v":24782,"vw":5.608691},{"c":5.57,"h":5.6388,"l":5.57,"n":414,"o":5.615,"t":"2026-10-22T16:00:00Z","v":71905,"vw":5.608079},{"c":5.45,"h":5.565,"l":5.44,"n":1906,"o":5.56,"t":"2026-10-22T16:05:00Z","v":349199,"vw":5.515095},{"c":5.545,"h":5.545,"l":5.43,"n":973,"o":5.45,"t":"2026-10-22T16:10:00Z","v":199942,"vw":5.461079},{"c":5.585,"h":5.585,"l":5.5,"n":308,"o":5.545,"t":"2026-10-22T16:15:00Z","v":222948,"vw":5.512261},{"c":5.575,"h":5.59,"l":5.574,"n":81,"o":5.585,"t":"2026-10-22T16:20:00Z","v":9020,"vw":5.57987},{"c":5.585,"h":5.585,"l":5.575,"n":51,"o":5.58,"t":"2026-10-22T16:25:00Z","v":6561,"vw":5.579259},{"c":5.595,"h":5.6,"l":5.585,"n":100,"o":5.585,"t":"2026-10-22T16:30:00Z","v":10695,"vw":5.587122},{"c":5.59,"h":5.6,"l":5.585,"n":257,"o":5.595,"t":"2026-10-22T16:35:00Z","v":25476,"vw":5.590401},{"c":5.615,"h":5.615,"l":5.595,"n":112,"o":5.595,"t":"2026-10-22T16:40:00Z","v":9121,"vw":5.606567},{"c":5.61,"h":5.615,"l":5.61,"n":58,"o":5.615,"t":"2026-10-22T16:45:00Z","v":2288,"vw":5.614454},{"c":5.62,"h":5.625,"l":5.615,"n":193,"o":5.615,"t":"2026-10-22T16:50:00Z","v":21660,"vw":5.620671},{"c":5.6512,"h":5.655,"l":5.63,"n":127,"o":5.63,"t":"2026-10-22T16:55:00Z","v":10948,"vw":5.641414},{"c":5.64,"h":5.65,"l":5.635,"n":117,"o":5.65,"t":"2026-10-22T17:00:00Z","v":15703,"vw":5.643788},{"c":5.64,"h":5.645,"l":5.64,"n":41,"o":5.645,"t":"2026-10-22T17:05:00Z","v":1393,"vw":5.642857},{"c":5.645,"h":5.65,"l":5.63,"n":109,"o":5.64,"t":"2026-10-22T17:10:00Z","v":19945,"vw":5.641836},{"c":5.635,"h":5.645,"l":5.63,"n":93,"o":5.645,"t":"2026-10-22T17:15:00Z","v":8002,"vw":5.638685},{"c":5.635,"h":5.64,"l":5.63,"n":76,"o":5.64,"t":"2026-10-22T17:20:00Z","v":4690,"vw":5.633679},{"c":5.65,"h":5.65,"l":5.625,"n":156,"o":5.63,"t":"2026-10-22T17:25:00Z","v":14890,"vw":5.634909},{"c":5.655,"h":5.655,"l":5.64,"n":90,"o":5.645,"t":"2026-10-22T17:30:00Z","v":7384,"vw":5.649166},{"c":5.655,"h":5.66,"l":5.655,"n":49,"o":5.655,"t":"2026-10-22T17:35:00Z","v":2713,"vw":5.655275},{"c":5.65,"h":5.655,"l":5.645,"n":98,"o":5.655,"t":"2026-10-22T17:40:00Z","v":11088,"vw":5.649871},{"c":5.67,"h":5.675,"l":5.66,"n":84,"o":5.66,"t":"2026-10-22T17:45:00Z","v":7064,"vw":5.667889},{"c":5.665,"h":5.675,"l":5.6612,"n":137,"o":5.675,"t":"2026-10-22T17:50:00Z","v":17706,"vw":5.671826},{"c":5.68,"h":5.68,"l":5.665,"n":67,"o":5.665,"t":"2026-10-22T17:55:00Z","v":4821,"vw":5.670811},{"c":5.67,"h":5.675,"l":5.665,"n":92,"o":5.675,"t":"2026-10-22T18:00:00Z","v":6181,"vw":5.671713},{"c":5.67,"h":5.675,"l":5.67,"n":62,"o":5.67,"t":"2026-10-22T18:05:00Z","v":5557,"vw":5.670646},{"c":5.67,"h":5.675,"l":5.665,"n":84,"o":5.67,"t":"2026-10-22T18:10:00Z","v":5625,"vw":5.669745},{"c":5.67,"h":5.67,"l":5.66,"n":38,"o":5.67,"t":"2026-10-22T18:15:00Z","v":2329,"vw":5.66625},{"c":5.675,"h":5.68,"l":5.67,"n":82,"o":5.67,"t":"2026-10-22T18:20:00Z","v":12866,"vw":5.671076},{"c":5.685,"h":5.695,"l":5.675,"n":155,"o":5.675,"t":"2026-10-22T18:25:00Z","v":20314,"vw":5.685842},{"c":5.7,"h":5.7,"l":5.685,"n":92,"o":5.685,"t":"2026-10-22T18:30:00Z","v":13476,"vw":5.690707},{"c":5.69,"h":5.7,"l":5.69,"n":77,"o":5.69,"t":"2026-10-22T18:35:00Z","v":2395,"vw":5.691338},{"c":5.695,"h":5.695,"l":5.68,"n":226,"o":5.69,"t":"2026-10-22T18:40:00Z","v":23744,"vw":5.688051},{"c":5.705,"h":5.705,"l":5.695,"n":122,"o":5.695,"t":"2026-10-22T18:45:00Z","v":5606,"vw":5.69955},{"c":5.714,"h":5.72,"l":5.705,"n":174,"o":5.71,"t":"2026-10-22T18:50:00Z","v":17221,"vw":5.711598},{"c":5.715,"h":5.715,"l":5.71,"n":91,"o":5.715,"t":"2026-10-22T18:55:00Z","v":4999,"vw":5.713527},{"c":5.69,"h":5.715,"l":5.69,"n":268,"o":5.715,"t":"2026-10-22T19:00:00Z","v":34368,"vw":5.705225},{"c":5.695,"h":5.695,"l":5.69,"n":98,"o":5.69,"t":"2026-10-22T19:05:00Z","v":5510,"vw":5.692085},{"c":5.695,"h":5.705,"l":5.69,"n":197,"o":5.69,"t":"2026-10-22T19:10:00Z","v":27086,"vw":5.699053},{"c":5.665,"h":5.69,"l":5.655,"n":291,"o":5.69,"t":"2026-10-22T19:15:00Z","v":49274,"vw":5.674454},{"c":5.675,"h":5.68,"l":5.67,"n":176,"o":5.67,"t":"2026-10-22T19:20:00Z","v":17862,"vw":5.67226},{"c":5.655,"h":5.675,"l":5.65,"n":251,"o":5.67,"t":"2026-10-22T19:25:00Z","v":32613,"vw":5.662402},{"c":5.64,"h":5.655,"l":5.63,"n":297,"o":5.655,"t":"2026-10-22T19:30:00Z","v":47758,"vw":5.643752},{"c":5.635,"h":5.645,"l":5.625,"n":203,"o":5.64,"t":"2026-10-22T19:35:00Z","v":28338,"vw":5.633471},{"c":5.645,"h":5.65,"l":5.63,"n":169,"o":5.635,"t":"2026-10-22T19:40:00Z","v":21678,"vw":5.639955},{"c":5.655,"h":5.655,"l":5.64,"n":174,"o":5.645,"t":"2026-10-22T19:45:00Z","v":29931,"vw":5.650881},{"c":5.635,"h":5.655,"l":5.635,"n":380,"o":5.65,"t":"2026-10-22T19:50:00Z","v":64771,"vw":5.64401},{"c":5.66,"h":5.66,"l":5.63,"n":1037,"o":5.63,"t":"2026-10-22T19:55:00Z","v":150401,"vw":5.641367},{"c":5.65,"h":5.65,"l":5.65,"n":11,"o":5.65,"t":"2026-10-22T20:00:00Z","v":146626,"vw":5.65}],"history":[{"c":5.99,"h":6.15,"l":5.985,"n":2976,"o":6.15,"t":"2024-10-21T04:00:00Z","v":279344,"vw":6.026489},{"c":5.96,"h":6.04,"l":5.96,"n":2394,"o":6.03,"t":"2024-10-22T04:00:00Z","v":181913,"vw":5.987406},{"c":5.92,"h":5.96,"l":5.86,"n":2734,"o":5.95,"t":"2024-10-23T04:00:00Z","v":228610,"vw":5.908129},{"c":5.95,"h":5.95,"l":5.86,"n":3104,"o":5.93,"t":"2024-10-24T04:00:00Z","v":161081,"vw":5.922095},{"c":5.96,"h":6.02,"l":5.905,"n":2174,"o":6,"t":"2024-10-25T04:00:00Z","v":156572,"vw":5.94724},{"c":5.91,"h":5.91,"l":5.83,"n":3448,"o":5.85,"t":"2024-10-28T04:00:00Z","v":273938,"vw":5.874513},{"c":5.9,"h":5.975,"l":5.87,"n":2081,"o":5.94,"t":"2024-10-29T04:00:00Z","v":154603,"vw":5.9088},{"c":5.96,"h":5.99,"l":5.9,"n":2657,"o":5.92,"t":"2024-10-30T04:00:00Z","v":178440,"vw":5.95794},{"c":5.93,"h":6.005,"l":5.915,"n":2563,"o":5.96,"t":"2024-10-31T04:00:00Z","v":181741,"vw":5.946792},{"c":5.8,"h":5.98,"l":5.79,"n":4303,"o":5.97,"t":"2024-11-01T04:00:00Z","v":323027,"vw":5.831754},{"c":5.96,"h":6.005,"l":5.8,"n":4611,"o":5.8,"t":"2024-11-04T05:00:00Z","v":296743,"vw":5.942821},{"c":6.07,"h":6.07,"l":5.94,"n":4286,"o":5.97,"t":"2024-11-05T05:00:00Z","v":231152,"vw":6.035949},{"c":6.35,"h":6.35,"l":6.2,"n":6249,"o":6.2,"t":"2024-11-06T05:00:00Z","v":707134,"vw":6.291455},{"c":6.34,"h":6.39,"l":6.25,"n":4621,"o":6.35,"t":"2024-11-07T05:00:00Z","v":447127,"vw":6.345369},{"c":6.51,"h":6.57,"l":6.335,"n":8808,"o":6.37,"t":"2024-11-08T05:00:00Z","v":1088021,"vw":6.500163},{"c":6.67,"h":6.715,"l":6.47,"n":5575,"o":6.54,"t":"2024-11-11T05:00:00Z","v":524029,"vw":6.633821},{"c":6.59,"h":6.73,"l":6.56,"n":5675,"o":6.7,"t":"2024-11-12T05:00:00Z","v":523720,"vw":6.633472},{"c":6.53,"h":6.66,"l":6.49,"n":8628,"o":6.64,"t":"2024-11-13T05:00:00Z","v":850375,"vw":6.569346},{"c":6.63,"h":6.695,"l":6.5,"n":6756,"o":6.63,"t":"2024-11-14T05:00:00Z","v":618450,"vw":6.564741},{"c":6.4,"h":6.67,"l":6.37,"n":6456,"o":6.67,"t":"2024-11-15T05:00:00Z","v":485630,"vw":6.450237},{"c":6.61,"h":6.65,"l":6.41,"n":7733,"o":6.5,"t":"2024-11-18T05:00:00Z","v":746886,"vw":6.585758},{"c":6.5,"h":6.57,"l":6.33,"n":7180,"o":6.57,"t":"2024-11-19T05:00:00Z","v":746502,"vw":6.425099},{"c":6.52,"h":6.54,"l":6.45,"n":5857,"o":6.51,"t":"2024-11-20T05:00:00Z","v":467426,"vw":6.505723},{"c":6.61,"h":6.72,"l":6.51,"n":6568,"o":6.59,"t":"2024-11-21T05:00:00Z","v":829618,"vw":6.620452},{"c":6.78,"h":6.83,"l":6.63,"n":9233,"o":6.68,"t":"2024-11-22T05:00:00Z","v":879136,"vw":6.772132},{"c":6.67,"h":6.8,"l":6.65,"n":4658,"o":6.8,"t":"2024-11-25T05:00:00Z","v":356831,"vw":6.698172},{"c":6.52,"h":6.64,"l":6.48,"n":6513,"o":6.64,"t":"2024-11-26T05:00:00Z","v":451784,"vw":6.535321},{"c":6.55,"h":6.68,"l":6.51,"n":5886,"o":6.51,"t":"2024-11-27T05:00:00Z","v":429524,"vw":6.58359},{"c":6.45,"h":6.52,"l":6.41,"n":3190,"o":6.5,"t":"2024-11-29T05:00:00Z","v":230454,"vw":6.476551},{"c":6.42,"h":6.46,"l":6.3101,"n":5663,"o":6.46,"t":"2024-12-02T05:00:00Z","v":303021,"vw":6.386366},{"c":6.41,"h":6.46,"l":6.335,"n":4993,"o":6.46,"t":"2024-12-03T05:00:00Z","v":846000,"vw":6.401198},{"c":6.22,"h":6.42,"l":6.17,"n":4012,"o":6.42,"t":"2024-12-04T05:00:00Z","v":307375,"vw":6.258271},{"c":6.24,"h":6.33,"l":6.18,"n":6186,"o":6.2,"t":"2024-12-05T05:00:00Z","v":461108,"vw":6.249312},{"c":6.17,"h":6.27,"l":6.0199,"n":6008,"o":6.24,"t":"2024-12-06T05:00:00Z","v":560156,"vw":6.129772},{"c":6.13,"h":6.295,"l":6.125,"n":4894,"o":6.27,"t":"2024-12-09T05:00:00Z","v":506909,"vw":6.197777},{"c":6.05,"h":6.1746,"l":6.045,"n":4339,"o":6.14,"t":"2024-12-10T05:00:00Z","v":331944,"vw":6.089911},{"c":6.13,"h":6.165,"l":6.055,"n":4304,"o":6.12,"t":"2024-12-11T05:00:00Z","v":967705,"vw":6.126839},{"c":6.14,"h":6.22,"l":6.03,"n":4954,"o":6.1,"t":"2024-12-12T05:00:00Z","v":552379,"vw":6.145367},{"c":6.1,"h":6.17,"l":6.035,"n":5352,"o":6.16,"t":"2024-12-13T05:00:00Z","v":427497,"vw":6.073636},{"c":6.03,"h":6.2,"l":6.015,"n":4639,"o":6.2,"t":"2024-12-16T05:00:00Z","v":476790,"vw":6.076315},{"c":5.97,"h":6.04,"l":5.91,"n":5053,"o":6,"t":"2024-12-17T05:00:00Z","v":505940,"vw":5.973471},{"c":5.65,"h":6.03,"l":5.635,"n":6219,"o":6.01,"t":"2024-12-18T05:00:00Z","v":493138,"vw":5.812166},{"c":5.62,"h":5.7711,"l":5.62,"n":4892,"o":5.77,"t":"2024-12-19T05:00:00Z","v":463840,"vw":5.668919},{"c":6.19,"h":6.3,"l":5.47,"n":22750,"o":5.55,"t":"2024-12-20T05:00:00Z","v":5235979,"vw":6.10397},{"c":5.9,"h":5.98,"l":5.76,"n":9839,"o":5.98,"t":"2024-12-23T05:00:00Z","v":1512339,"vw":5.884597},{"c":6.03,"h":6.03,"l":5.8867,"n":2752,"o":5.98,"t":"2024-12-24T05:00:00Z","v":256277,"vw":5.978685},{"c":5.96,"h":6.03,"l":5.92,"n":4521,"o":6.02,"t":"2024-12-26T05:00:00Z","v":483065,"vw":5.96721},{"c":5.98,"h":6.04,"l":5.91,"n":3519,"o":5.96,"t":"2024-12-27T05:00:00Z","v":300286,"vw":5.969035},{"c":6.18,"h":6.205,"l":5.9909,"n":3803,"o":6.01,"t":"2024-12-30T05:00:00Z","v":357603,"vw":6.131379},{"c":6.46,"h":6.57,"l":6.185,"n":6567,"o":6.22,"t":"2024-12-31T05:00:00Z","v":1005009,"vw":6.450343},{"c":6.65,"h":6.66,"l":6.475,"n":4787,"o":6.55,"t":"2025-01-02T05:00:00Z","v":506123,"vw":6.571239},{"c":6.67,"h":6.74,"l":6.635,"n":4261,"o":6.67,"t":"2025-01-03T05:00:00Z","v":471295,"vw":6.678851},{"c":6.68,"h":6.8,"l":6.65,"n":4002,"o":6.72,"t":"2025-01-06T05:00:00Z","v":508347,"vw":6.695662},{"c":6.75,"h":6.75,"l":6.575,"n":4526,"o":6.72,"t":"2025-01-07T05:00:00Z","v":382076,"vw":6.688832},{"c":6.81,"h":6.84,"l":6.6548,"n":5157,"o":6.69,"t":"2025-01-08T05:00:00Z","v":484660,"vw":6.774558},{"c":6.89,"h":7,"l":6.825,"n":6936,"o":6.91,"t":"2025-01-10T05:00:00Z","v":679830,"vw":6.876706},{"c":6.8,"h":6.93,"l":6.61,"n":6596,"o":6.86,"t":"2025-01-13T05:00:00Z","v":798361,"vw":6.770066},{"c":6.85,"h":6.935,"l":6.69,"n":5912,"o":6.75,"t":"2025-01-14T05:00:00Z","v":686197,"vw":6.844209},{"c":6.87,"h":6.95,"l":6.8,"n":3395,"o":6.91,"t":"2025-01-15T05:00:00Z","v":282121,"vw":6.868042},{"c":6.87,"h":6.905,"l":6.75,"n":3847,"o":6.81,"t":"2025-01-16T05:00:00Z","v":348486,"vw":6.852902},{"c":6.83,"h":6.93,"l":6.805,"n":4934,"o":6.89,"t":"2025-01-17T05:00:00Z","v":436564,"vw":6.846721},{"c":6.75,"h":6.83,"l":6.69,"n":4350,"o":6.83,"t":"2025-01-21T05:00:00Z","v":449734,"vw":6.74645},{"c":6.63,"h":6.73,"l":6.602,"n":4228,"o":6.71,"t":"2025-01-22T05:00:00Z","v":295434,"vw":6.657921},{"c":6.6,"h":6.675,"l":6.54,"n":6037,"o":6.675,"t":"2025-01-23T05:00:00Z","v":821113,"vw":6.58775},{"c":6.32,"h":6.58,"l":6.32,"n":3836,"o":6.58,"t":"2025-01-24T05:00:00Z","v":329045,"vw":6.385574},{"c":6.24,"h":6.39,"l":6.2012,"n":4132,"o":6.3,"t":"2025-01-27T05:00:00Z","v":350542,"vw":6.262546},{"c":6.23,"h":6.2999,"l":6.15,"n":3080,"o":6.24,"t":"2025-01-28T05:00:00Z","v":265015,"vw":6.217338},{"c":6.26,"h":6.29,"l":6.152,"n":2943,"o":6.17,"t":"2025-01-29T05:00:00Z","v":200935,"vw":6.233553},{"c":6.32,"h":6.375,"l":6.26,"n":2858,"o":6.34,"t":"2025-01-30T05:00:00Z","v":251569,"vw":6.317003},{"c":6.19,"h":6.3392,"l":6.155,"n":3580,"o":6.33,"t":"2025-01-31T05:00:00Z","v":270356,"vw":6.23118},{"c":6.08,"h":6.195,"l":6.06,"n":3307,"o":6.16,"t":"2025-02-03T05:00:00Z","v":263296,"vw":6.100051},{"c":6.2,"h":6.24,"l":6.05,"n":2135,"o":6.05,"t":"2025-02-04T05:00:00Z","v":245208,"vw":6.192668},{"c":6.2,"h":6.23,"l":6.16,"n":2697,"o":6.22,"t":"2025-02-05T05:00:00Z","v":202058,"vw":6.203739},{"c":6.13,"h":6.25,"l":6.1,"n":2759,"o":6.25,"t":"2025-02-06T05:00:00Z","v":228059,"vw":6.136604},{"c":6.05,"h":6.15,"l":6.04,"n":4052,"o":6.13,"t":"2025-02-07T05:00:00Z","v":274230,"vw":6.089611},{"c":6.24,"h":6.26,"l":6.12,"n":2751,"o":6.15,"t":"2025-02-10T05:00:00Z","v":245764,"vw":6.216592},{"c":6.33,"h":6.4,"l":6.2,"n":2410,"o":6.27,"t":"2025-02-11T05:00:00Z","v":182825,"vw":6.327136},{"c":6.09,"h":6.26,"l":6.06,"n":3723,"o":6.26,"t":"2025-02-12T05:00:00Z","v":292163,"vw":6.123697},{"c":6.15,"h":6.165,"l":6.08,"n":3387,"o":6.13,"t":"2025-02-13T05:00:00Z","v":263486,"vw":6.131401},{"c":6.22,"h":6.28,"l":6.1715,"n":2174,"o":6.21,"t":"2025-02-14T05:00:00Z","v":165716,"vw":6.225884},{"c":6.35,"h":6.39,"l":6.16,"n":3431,"o":6.27,"t":"2025-02-18T05:00:00Z","v":263959,"vw":6.336403},{"c":6.39,"h":6.49,"l":6.34,"n":3881,"o":6.35,"t":"2025-02-19T05:00:00Z","v":338597,"vw":6.407503},{"c":6.41,"h":6.4399,"l":6.3,"n":3132,"o":6.37,"t":"2025-02-20T05:00:00Z","v":257458,"vw":6.37769},{"c":6.13,"h":6.395,"l":6.08,"n":3741,"o":6.36,"t":"2025-02-21T05:00:00Z","v":498295,"vw":6.168885},{"c":6.13,"h":6.19,"l":6.08,"n":4250,"o":6.17,"t":"2025-02-24T05:00:00Z","v":414958,"vw":6.139368},{"c":6.02,"h":6.15,"l":6,"n":3816,"o":6.15,"t":"2025-02-25T05:00:00Z","v":368163,"vw":6.038477},{"c":5.97,"h":6.0348,"l":5.925,"n":3676,"o":6.02,"t":"2025-02-26T05:00:00Z","v":317581,"vw":5.976033},{"c":5.95,"h":6,"l":5.93,"n":3462,"o":6,"t":"2025-02-27T05:00:00Z","v":267636,"vw":5.967487},{"c":5.87,"h":5.87,"l":5.74,"n":3711,"o":5.85,"t":"2025-02-28T05:00:00Z","v":515071,"vw":5.84081},{"c":5.63,"h":5.94,"l":5.56,"n":5396,"o":5.92,"t":"2025-03-03T05:00:00Z","v":526906,"vw":5.673857},{"c":5.64,"h":5.71,"l":5.46,"n":5065,"o":5.59,"t":"2025-03-04T05:00:00Z","v":509465,"vw":5.615777},{"c":5.61,"h":5.62,"l":5.4301,"n":5566,"o":5.59,"t":"2025-03-05T05:00:00Z","v":544897,"vw":5.543748},{"c":5.29,"h":5.6,"l":5.27,"n":9821,"o":5.56,"t":"2025-03-06T05:00:00Z","v":1834738,"vw":5.441183},{"c":5.35,"h":5.78,"l":5.285,"n":8366,"o":5.5,"t":"2025-03-07T05:00:00Z","v":1239452,"vw":5.372813},{"c":5.44,"h":5.535,"l":5.29,"n":4573,"o":5.4,"t":"2025-03-10T04:00:00Z","v":536670,"vw":5.446436},{"c":5.49,"h":5.5967,"l":5.46,"n":4337,"o":5.48,"t":"2025-03-11T04:00:00Z","v":449954,"vw":5.511847},{"c":5.54,"h":5.56,"l":5.43,"n":5737,"o":5.52,"t":"2025-03-12T04:00:00Z","v":581088,"vw":5.524457},{"c":5.54,"h":5.63,"l":5.52,"n":3340,"o":5.53,"t":"2025-03-13T04:00:00Z","v":384877,"vw":5.555654},{"c":5.77,"h":5.79,"l":5.54,"n":3691,"o":5.57,"t":"2025-03-14T04:00:00Z","v":425785,"vw":5.74474},{"c":5.94,"h":5.975,"l":5.8,"n":5531,"o":5.8,"t":"2025-03-17T04:00:00Z","v":510095,"vw":5.926758},{"c":5.95,"h":6,"l":5.903,"n":3293,"o":5.95,"t":"2025-03-18T04:00:00Z","v":393813,"vw":5.961921},{"c":6.09,"h":6.12,"l":5.9279,"n":3055,"o":5.96,"t":"2025-03-19T04:00:00Z","v":321612,"vw":6.069363},{"c":6.1,"h":6.135,"l":6.02,"n":2933,"o":6.03,"t":"2025-03-20T04:00:00Z","v":265962,"vw":6.088053},{"c":5.98,"h":6.05,"l":5.95,"n":3464,"o":6.04,"t":"2025-03-21T04:00:00Z","v":631875,"vw":5.9947},{"c":6.08,"h":6.08,"l":5.99,"n":3655,"o":6,"t":"2025-03-24T04:00:00Z","v":312576,"vw":6.047279},{"c":6.12,"h":6.15,"l":6.025,"n":4360,"o":6.03,"t":"2025-03-25T04:00:00Z","v":350162,"vw":6.097971},{"c":6.2,"h":6.25,"l":6.15,"n":5292,"o":6.19,"t":"2025-03-26T04:00:00Z","v":419282,"vw":6.206803},{"c":6.23,"h":6.23,"l":6.16,"n":3838,"o":6.21,"t":"2025-03-27T04:00:00Z","v":263650,"vw":6.210191},{"c":6.2,"h":6.21,"l":6.11,"n":4228,"o":6.2,"t":"2025-03-28T04:00:00Z","v":339939,"vw":6.169858},{"c":6.08,"h":6.185,"l":6.06,"n":4157,"o":6.13,"t":"2025-03-31T04:00:00Z","v":382152,"vw":6.105297},{"c":6.17,"h":6.18,"l":5.99,"n":4039,"o":6.1,"t":"2025-04-01T04:00:00Z","v":311006,"vw":6.105552},{"c":6.15,"h":6.16,"l":6.04,"n":4873,"o":6.08,"t":"2025-04-02T04:00:00Z","v":380273,"vw":6.111943},{"c":5.59,"h":5.9,"l":5.56,"n":6282,"o":5.9,"t":"2025-04-03T04:00:00Z","v":886704,"vw":5.642191},{"c":4.9,"h":5.4,"l":4.88,"n":7165,"o":5.4,"t":"2025-04-04T04:00:00Z","v":917669,"vw":5.003364},{"c":4.89,"h":5.03,"l":4.52,"n":5937,"o":4.88,"t":"2025-04-07T04:00:00Z","v":662459,"vw":4.816457},{"c":4.74,"h":5.06,"l":4.64,"n":9176,"o":5.06,"t":"2025-04-08T04:00:00Z","v":3016004,"vw":4.735047},{"c":5.19,"h":5.235,"l":4.5724,"n":8183,"o":4.6,"t":"2025-04-09T04:00:00Z","v":1190635,"vw":4.927415},{"c":4.75,"h":5.1,"l":4.635,"n":4875,"o":5.1,"t":"2025-04-10T04:00:00Z","v":484318,"vw":4.76022},{"c":4.89,"h":4.9,"l":4.58,"n":4749,"o":4.76,"t":"2025-04-11T04:00:00Z","v":647695,"vw":4.780499},{"c":4.82,"h":5.01,"l":4.7,"n":6206,"o":5.01,"t":"2025-04-14T04:00:00Z","v":622511,"vw":4.806701},{"c":4.82,"h":4.91,"l":4.79,"n":4529,"o":4.79,"t":"2025-04-15T04:00:00Z","v":359713,"vw":4.838073},{"c":4.91,"h":5.01,"l":4.85,"n":5451,"o":4.85,"t":"2025-04-16T04:00:00Z","v":476445,"vw":4.920248},{"c":5,"h":5.04,"l":4.915,"n":5722,"o":4.95,"t":"2025-04-17T04:00:00Z","v":529839,"vw":4.983693},{"c":4.69,"h":4.91,"l":4.68,"n":4256,"o":4.91,"t":"2025-04-21T04:00:00Z","v":479348,"vw":4.738709},{"c":4.78,"h":4.83,"l":4.64,"n":5251,"o":4.77,"t":"2025-04-22T04:00:00Z","v":471355,"vw":4.763373},{"c":4.78,"h":4.87,"l":4.705,"n":4789,"o":4.84,"t":"2025-04-23T04:00:00Z","v":495277,"vw":4.76918},{"c":4.88,"h":4.88,"l":4.7445,"n":4794,"o":4.82,"t":"2025-04-24T04:00:00Z","v":474789,"vw":4.814884},{"c":4.94,"h":4.94,"l":4.785,"n":3883,"o":4.83,"t":"2025-04-25T04:00:00Z","v":420499,"vw":4.886357},{"c":5.01,"h":5.01,"l":4.9,"n":3933,"o":4.92,"t":"2025-04-28T04:00:00Z","v":293539,"vw":4.979955},{"c":4.94,"h":4.94,"l":4.83,"n":3571,"o":4.9,"t":"2025-04-29T04:00:00Z","v":287187,"vw":4.912102},{"c":4.81,"h":4.88,"l":4.76,"n":3393,"o":4.88,"t":"2025-04-30T04:00:00Z","v":344614,"vw":4.8019},{"c":4.93,"h":4.95,"l":4.805,"n":3652,"o":4.81,"t":"2025-05-01T04:00:00Z","v":317421,"vw":4.906323},{"c":5.1,"h":5.11,"l":4.9,"n":4287,"o":4.98,"t":"2025-05-02T04:00:00Z","v":444856,"vw":5.041837},{"c":4.91,"h":5.0159,"l":4.9,"n":3345,"o":4.98,"t":"2025-05-05T04:00:00Z","v":343473,"vw":4.933622},{"c":4.93,"h":4.99,"l":4.88,"n":3596,"o":4.95,"t":"2025-05-06T04:00:00Z","v":272807,"vw":4.936035},{"c":4.97,"h":4.98,"l":4.8993,"n":3165,"o":4.94,"t":"2025-05-07T04:00:00Z","v":211647,"vw":4.946635},{"c":5.11,"h":5.185,"l":5.04,"n":2625,"o":5.04,"t":"2025-05-08T04:00:00Z","v":239592,"vw":5.125231},{"c":5.18,"h":5.235,"l":5.05,"n":4814,"o":5.15,"t":"2025-05-09T04:00:00Z","v":333883,"vw":5.175478},{"c":5.48,"h":5.56,"l":5.4,"n":2946,"o":5.46,"t":"2025-05-12T04:00:00Z","v":286300,"vw":5.473189},{"c":5.7,"h":5.74,"l":5.5294,"n":3789,"o":5.56,"t":"2025-05-13T04:00:00Z","v":265505,"vw":5.675528},{"c":5.66,"h":5.75,"l":5.635,"n":4641,"o":5.67,"t":"2025-05-14T04:00:00Z","v":378609,"vw":5.68463},{"c":5.57,"h":5.59,"l":5.505,"n":3616,"o":5.58,"t":"2025-05-15T04:00:00Z","v":346854,"vw":5.558534},{"c":5.65,"h":5.68,"l":5.5,"n":3692,"o":5.6,"t":"2025-05-16T04:00:00Z","v":398381,"vw":5.615963},{"c":5.57,"h":5.62,"l":5.47,"n":3925,"o":5.6,"t":"2025-05-19T04:00:00Z","v":253590,"vw":5.560336},{"c":5.59,"h":5.62,"l":5.51,"n":3320,"o":5.56,"t":"2025-05-20T04:00:00Z","v":289558,"vw":5.579348},{"c":5.55,"h":5.65,"l":5.52,"n":3230,"o":5.57,"t":"2025-05-21T04:00:00Z","v":257970,"vw":5.566501},{"c":5.5,"h":5.54,"l":5.41,"n":3058,"o":5.49,"t":"2025-05-22T04:00:00Z","v":269789,"vw":5.49457},{"c":5.54,"h":5.56,"l":5.42,"n":4150,"o":5.42,"t":"2025-05-23T04:00:00Z","v":241782,"vw":5.522693},{"c":5.74,"h":5.76,"l":5.5234,"n":4357,"o":5.59,"t":"2025-05-27T04:00:00Z","v":343823,"vw":5.702765},{"c":5.77,"h":5.79,"l":5.705,"n":3511,"o":5.78,"t":"2025-05-28T04:00:00Z","v":339639,"vw":5.74759},{"c":5.83,"h":5.88,"l":5.784,"n":6800,"o":5.81,"t":"2025-05-29T04:00:00Z","v":691197,"vw":5.832085},{"c":5.62,"h":5.715,"l":5.61,"n":3416,"o":5.67,"t":"2025-05-30T04:00:00Z","v":333963,"vw":5.655592},{"c":5.71,"h":5.77,"l":5.615,"n":4255,"o":5.77,"t":"2025-06-02T04:00:00Z","v":493303,"vw":5.688374},{"c":5.78,"h":5.895,"l":5.69,"n":3887,"o":5.73,"t":"2025-06-03T04:00:00Z","v":498970,"vw":5.822585},{"c":5.75,"h":5.88,"l":5.695,"n":5211,"o":5.82,"t":"2025-06-04T04:00:00Z","v":501394,"vw":5.761489},{"c":5.82,"h":5.855,"l":5.705,"n":3256,"o":5.83,"t":"2025-06-05T04:00:00Z","v":544039,"vw":5.80647},{"c":5.85,"h":5.965,"l":5.83,"n":4271,"o":5.88,"t":"2025-06-06T04:00:00Z","v":455523,"vw":5.896913},{"c":5.82,"h":5.945,"l":5.81,"n":6267,"o":5.87,"t":"2025-06-09T04:00:00Z","v":712905,"vw":5.871107},{"c":5.91,"h":6.015,"l":5.89,"n":5196,"o":5.9,"t":"2025-06-10T04:00:00Z","v":400120,"vw":5.946827},{"c":6.1,"h":6.155,"l":5.9407,"n":5006,"o":5.97,"t":"2025-06-11T04:00:00Z","v":611454,"vw":6.07117},{"c":5.96,"h":6.0299,"l":5.75,"n":6021,"o":5.94,"t":"2025-06-12T04:00:00Z","v":590733,"vw":5.888505},{"c":5.98,"h":6.15,"l":5.905,"n":5691,"o":6.13,"t":"2025-06-13T04:00:00Z","v":657123,"vw":5.993203},{"c":6,"h":6.12,"l":5.9,"n":6019,"o":5.94,"t":"2025-06-16T04:00:00Z","v":775003,"vw":6.020942},{"c":6.04,"h":6.155,"l":6,"n":6016,"o":6.04,"t":"2025-06-17T04:00:00Z","v":605123,"vw":6.096044},{"c":6.01,"h":6.22,"l":5.99,"n":7248,"o":6.09,"t":"2025-06-18T04:00:00Z","v":601912,"vw":6.095554},{"c":6.41,"h":6.42,"l":6.06,"n":8045,"o":6.06,"t":"2025-06-20T04:00:00Z","v":1349599,"vw":6.292711},{"c":6.39,"h":6.54,"l":6.38,"n":10354,"o":6.48,"t":"2025-06-23T04:00:00Z","v":1391632,"vw":6.454095},{"c":6.35,"h":6.44,"l":6.29,"n":7867,"o":6.29,"t":"2025-06-24T04:00:00Z","v":1161431,"vw":6.374444},{"c":6.49,"h":6.72,"l":6.38,"n":13980,"o":6.38,"t":"2025-06-25T04:00:00Z","v":2352019,"vw":6.584402},{"c":6.66,"h":6.695,"l":6.55,"n":12672,"o":6.55,"t":"2025-06-26T04:00:00Z","v":1966109,"vw":6.649133},{"c":6.52,"h":6.66,"l":6.51,"n":11504,"o":6.66,"t":"2025-06-27T04:00:00Z","v":2286226,"vw":6.57048},{"c":6.37,"h":6.59,"l":6.285,"n":9634,"o":6.5,"t":"2025-06-30T04:00:00Z","v":1279119,"vw":6.372227},{"c":6.34,"h":6.465,"l":6.23,"n":6976,"o":6.38,"t":"2025-07-01T04:00:00Z","v":1131087,"vw":6.361753},{"c":6.28,"h":6.4,"l":6.225,"n":5560,"o":6.4,"t":"2025-07-02T04:00:00Z","v":630788,"vw":6.289995},{"c":6.27,"h":6.315,"l":6.22,"n":3706,"o":6.28,"t":"2025-07-03T04:00:00Z","v":308152,"vw":6.261409},{"c":6.05,"h":6.26,"l":6.01,"n":5192,"o":6.21,"t":"2025-07-07T04:00:00Z","v":518436,"vw":6.087054},{"c":6.09,"h":6.205,"l":6,"n":5141,"o":6.02,"t":"2025-07-08T04:00:00Z","v":648312,"vw":6.112406},{"c":5.88,"h":6.1,"l":5.875,"n":4806,"o":6.09,"t":"2025-07-09T04:00:00Z","v":840604,"vw":5.917643},{"c":5.81,"h":5.92,"l":5.755,"n":5623,"o":5.88,"t":"2025-07-10T04:00:00Z","v":725143,"vw":5.81895},{"c":5.78,"h":5.93,"l":5.76,"n":3721,"o":5.78,"t":"2025-07-11T04:00:00Z","v":405610,"vw":5.791429},{"c":5.63,"h":5.7699,"l":5.615,"n":4774,"o":5.74,"t":"2025-07-14T04:00:00Z","v":431112,"vw":5.645593},{"c":5.4,"h":5.66,"l":5.38,"n":6146,"o":5.66,"t":"2025-07-15T04:00:00Z","v":561902,"vw":5.46313},{"c":5.26,"h":5.4599,"l":5.24,"n":5184,"o":5.42,"t":"2025-07-16T04:00:00Z","v":626778,"vw":5.284626},{"c":5.28,"h":5.3209,"l":5.23,"n":3664,"o":5.24,"t":"2025-07-17T04:00:00Z","v":456572,"vw":5.287928},{"c":5.39,"h":5.425,"l":5.34,"n":4716,"o":5.34,"t":"2025-07-18T04:00:00Z","v":646153,"vw":5.384313},{"c":5.19,"h":5.44,"l":5.18,"n":6706,"o":5.43,"t":"2025-07-21T04:00:00Z","v":656487,"vw":5.290402},{"c":5.25,"h":5.31,"l":5.18,"n":4766,"o":5.19,"t":"2025-07-22T04:00:00Z","v":519729,"vw":5.244708},{"c":5.29,"h":5.31,"l":5.19,"n":5095,"o":5.21,"t":"2025-07-23T04:00:00Z","v":471699,"vw":5.257261},{"c":5.35,"h":5.3893,"l":5.245,"n":5693,"o":5.25,"t":"2025-07-24T04:00:00Z","v":631419,"vw":5.335785},{"c":5.33,"h":5.365,"l":5.285,"n":5753,"o":5.34,"t":"2025-07-25T04:00:00Z","v":486592,"vw":5.326724},{"c":5.33,"h":5.425,"l":5.33,"n":3661,"o":5.37,"t":"2025-07-28T04:00:00Z","v":536399,"vw":5.361134},{"c":5.4,"h":5.41,"l":5.31,"n":3784,"o":5.37,"t":"2025-07-29T04:00:00Z","v":517463,"vw":5.378145},{"c":5.26,"h":5.4367,"l":5.25,"n":4885,"o":5.38,"t":"2025-07-30T04:00:00Z","v":534213,"vw":5.308045},{"c":5.19,"h":5.33,"l":5.145,"n":6124,"o":5.22,"t":"2025-07-31T04:00:00Z","v":694100,"vw":5.200983},{"c":4.88,"h":5.19,"l":4.87,"n":6297,"o":5.19,"t":"2025-08-01T04:00:00Z","v":743998,"vw":4.944802},{"c":4.79,"h":4.95,"l":4.77,"n":5571,"o":4.9,"t":"2025-08-04T04:00:00Z","v":647464,"vw":4.815603},{"c":4.83,"h":4.875,"l":4.76,"n":4428,"o":4.8,"t":"2025-08-05T04:00:00Z","v":509735,"vw":4.828045},{"c":4.89,"h":4.995,"l":4.86,"n":4438,"o":4.86,"t":"2025-08-06T04:00:00Z","v":458687,"vw":4.911731},{"c":4.88,"h":5.05,"l":4.83,"n":6058,"o":4.91,"t":"2025-08-07T04:00:00Z","v":593096,"vw":4.898411},{"c":5.23,"h":5.285,"l":4.77,"n":6289,"o":4.85,"t":"2025-08-08T04:00:00Z","v":718989,"vw":5.16596},{"c":5.25,"h":5.375,"l":5.21,"n":6367,"o":5.26,"t":"2025-08-11T04:00:00Z","v":732132,"vw":5.260815},{"c":5.38,"h":5.425,"l":5.22,"n":6125,"o":5.27,"t":"2025-08-12T04:00:00Z","v":718445,"vw":5.359666},{"c":5.43,"h":5.53,"l":5.37,"n":6745,"o":5.44,"t":"2025-08-13T04:00:00Z","v":705247,"vw":5.429945},{"c":5.33,"h":5.44,"l":5.26,"n":5416,"o":5.37,"t":"2025-08-14T04:00:00Z","v":482601,"vw":5.318281},{"c":5.26,"h":5.34,"l":5.2428,"n":4922,"o":5.32,"t":"2025-08-15T04:00:00Z","v":569287,"vw":5.278993},{"c":5.31,"h":5.35,"l":5.17,"n":5834,"o":5.22,"t":"2025-08-18T04:00:00Z","v":765210,"vw":5.280017},{"c":5.19,"h":5.36,"l":5.19,"n":4234,"o":5.29,"t":"2025-08-19T04:00:00Z","v":465122,"vw":5.241798},{"c":5.33,"h":5.38,"l":5.21,"n":6074,"o":5.22,"t":"2025-08-20T04:00:00Z","v":795418,"vw":5.317333},{"c":5.45,"h":5.47,"l":5.3,"n":4737,"o":5.3,"t":"2025-08-21T04:00:00Z","v":506086,"vw":5.416696},{"c":5.73,"h":5.765,"l":5.47,"n":6519,"o":5.47,"t":"2025-08-22T04:00:00Z","v":749249,"vw":5.701993},{"c":5.71,"h":5.79,"l":5.68,"n":5178,"o":5.72,"t":"2025-08-25T04:00:00Z","v":515613,"vw":5.713537},{"c":5.67,"h":5.72,"l":5.6331,"n":4064,"o":5.69,"t":"2025-08-26T04:00:00Z","v":566737,"vw":5.686822},{"c":5.51,"h":5.7888,"l":5.48,"n":7029,"o":5.64,"t":"2025-08-27T04:00:00Z","v":743863,"vw":5.582338},{"c":5.66,"h":5.7,"l":5.49,"n":5928,"o":5.54,"t":"2025-08-28T04:00:00Z","v":795427,"vw":5.632068},{"c":5.56,"h":5.605,"l":5.51,"n":4313,"o":5.53,"t":"2025-08-29T04:00:00Z","v":481664,"vw":5.55419},{"c":5.64,"h":5.665,"l":5.51,"n":5654,"o":5.51,"t":"2025-09-02T04:00:00Z","v":723126,"vw":5.613998},{"c":5.29,"h":5.66,"l":5.275,"n":8706,"o":5.57,"t":"2025-09-03T04:00:00Z","v":670660,"vw":5.370608},{"c":5.42,"h":5.43,"l":5.25,"n":5376,"o":5.3,"t":"2025-09-04T04:00:00Z","v":528204,"vw":5.377186},{"c":5.33,"h":5.42,"l":5.24,"n":5969,"o":5.34,"t":"2025-09-05T04:00:00Z","v":476816,"vw":5.309684},{"c":5.25,"h":5.3828,"l":5.22,"n":5447,"o":5.36,"t":"2025-09-08T04:00:00Z","v":490380,"vw":5.254645},{"c":5.19,"h":5.33,"l":5.19,"n":4679,"o":5.23,"t":"2025-09-09T04:00:00Z","v":453769,"vw":5.239584},{"c":5.39,"h":5.41,"l":5.21,"n":5432,"o":5.21,"t":"2025-09-10T04:00:00Z","v":447308,"vw":5.340433},{"c":5.41,"h":5.41,"l":5.28,"n":4337,"o":5.33,"t":"2025-09-11T04:00:00Z","v":304227,"vw":5.368245},{"c":5.37,"h":5.47,"l":5.37,"n":4962,"o":5.43,"t":"2025-09-12T04:00:00Z","v":342251,"vw":5.407336},{"c":5.35,"h":5.41,"l":5.31,"n":3927,"o":5.41,"t":"2025-09-15T04:00:00Z","v":388394,"vw":5.361905},{"c":5.56,"h":5.58,"l":5.36,"n":4513,"o":5.36,"t":"2025-09-16T04:00:00Z","v":399586,"vw":5.541151},{"c":5.52,"h":5.67,"l":5.51,"n":5755,"o":5.52,"t":"2025-09-17T04:00:00Z","v":479004,"vw":5.572942},{"c":5.6,"h":5.63,"l":5.515,"n":4943,"o":5.56,"t":"2025-09-18T04:00:00Z","v":366817,"vw":5.590278},{"c":5.4,"h":5.63,"l":5.4,"n":4023,"o":5.6,"t":"2025-09-19T04:00:00Z","v":969764,"vw":5.438062},{"c":5.44,"h":5.47,"l":5.32,"n":3830,"o":5.38,"t":"2025-09-22T04:00:00Z","v":409396,"vw":5.415125},{"c":5.53,"h":5.71,"l":5.49,"n":4263,"o":5.5,"t":"2025-09-23T04:00:00Z","v":453906,"vw":5.593274},{"c":5.58,"h":5.66,"l":5.56,"n":4596,"o":5.58,"t":"2025-09-24T04:00:00Z","v":434235,"vw":5.608833},{"c":5.71,"h":5.745,"l":5.55,"n":8078,"o":5.58,"t":"2025-09-25T04:00:00Z","v":1283900,"vw":5.676178},{"c":5.77,"h":5.91,"l":5.7,"n":5631,"o":5.72,"t":"2025-09-26T04:00:00Z","v":496957,"vw":5.789338},{"c":5.51,"h":5.72,"l":5.48,"n":4386,"o":5.72,"t":"2025-09-29T04:00:00Z","v":486110,"vw":5.523495},{"c":5.41,"h":5.5,"l":5.335,"n":5550,"o":5.49,"t":"2025-09-30T04:00:00Z","v":591306,"vw":5.385377},{"c":5.55,"h":5.57,"l":5.32,"n":4751,"o":5.34,"t":"2025-10-01T04:00:00Z","v":748540,"vw":5.499032},{"c":5.36,"h":5.555,"l":5.345,"n":4239,"o":5.52,"t":"2025-10-02T04:00:00Z","v":362240,"vw":5.388595},{"c":5.46,"h":5.52,"l":5.395,"n":3271,"o":5.41,"t":"2025-10-03T04:00:00Z","v":272270,"vw":5.465621},{"c":5.56,"h":5.6083,"l":5.48,"n":3532,"o":5.53,"t":"2025-10-06T04:00:00Z","v":312362,"vw":5.560363},{"c":5.53,"h":5.599,"l":5.45,"n":4505,"o":5.57,"t":"2025-10-07T04:00:00Z","v":332404,"vw":5.515286},{"c":5.56,"h":5.57,"l":5.435,"n":3750,"o":5.57,"t":"2025-10-08T04:00:00Z","v":338965,"vw":5.519655},{"c":5.49,"h":5.64,"l":5.44,"n":4454,"o":5.52,"t":"2025-10-09T04:00:00Z","v":352433,"vw":5.484569},{"c":5.16,"h":5.42,"l":5.16,"n":5292,"o":5.41,"t":"2025-10-10T04:00:00Z","v":542784,"vw":5.267032},{"c":5.37,"h":5.385,"l":5.185,"n":4145,"o":5.26,"t":"2025-10-13T04:00:00Z","v":365333,"vw":5.322817},{"c":5.28,"h":5.355,"l":5.24,"n":3955,"o":5.24,"t":"2025-10-14T04:00:00Z","v":480762,"vw":5.293845},{"c":5.38,"h":5.38,"l":5.28,"n":3598,"o":5.33,"t":"2025-10-15T04:00:00Z","v":355080,"vw":5.337147},{"c":5.26,"h":5.4,"l":5.22,"n":4358,"o":5.38,"t":"2025-10-16T04:00:00Z","v":388604,"vw":5.274365},{"c":5.29,"h":5.305,"l":5.19,"n":4307,"o":5.28,"t":"2025-10-17T04:00:00Z","v":378570,"vw":5.260835},{"c":5.28,"h":5.37,"l":5.215,"n":4338,"o":5.31,"t":"2025-10-20T04:00:00Z","v":393020,"vw":5.271697},{"c":5.15,"h":5.3,"l":5.1335,"n":4021,"o":5.29,"t":"2025-10-21T04:00:00Z","v":434827,"vw":5.169484},{"c":5.27,"h":5.29,"l":5.15,"n":4103,"o":5.19,"t":"2025-10-22T04:00:00Z","v":391748,"vw":5.217774},{"c":5.39,"h":5.43,"l":5.33,"n":4945,"o":5.4,"t":"2025-10-23T04:00:00Z","v":393359,"vw":5.396357},{"c":5.28,"h":5.4,"l":5.25,"n":3588,"o":5.4,"t":"2025-10-24T04:00:00Z","v":299006,"vw":5.294772},{"c":5.25,"h":5.33,"l":5.235,"n":4520,"o":5.28,"t":"2025-10-27T04:00:00Z","v":434104,"vw":5.258876},{"c":5.17,"h":5.26,"l":5.16,"n":3635,"o":5.23,"t":"2025-10-28T04:00:00Z","v":411973,"vw":5.18676},{"c":5.22,"h":5.32,"l":5.16,"n":4099,"o":5.17,"t":"2025-10-29T04:00:00Z","v":362387,"vw":5.231784},{"c":5.2,"h":5.28,"l":5.19,"n":4363,"o":5.21,"t":"2025-10-30T04:00:00Z","v":315248,"vw":5.232596},{"c":5.28,"h":5.32,"l":5.17,"n":3892,"o":5.22,"t":"2025-10-31T04:00:00Z","v":351150,"vw":5.281746},{"c":5.31,"h":5.31,"l":5.175,"n":4278,"o":5.26,"t":"2025-11-03T05:00:00Z","v":392971,"vw":5.280175},{"c":5.28,"h":5.32,"l":5.19,"n":4155,"o":5.22,"t":"2025-11-04T05:00:00Z","v":444770,"vw":5.272308},{"c":5.28,"h":5.365,"l":5.275,"n":3666,"o":5.3,"t":"2025-11-05T05:00:00Z","v":322936,"vw":5.304477},{"c":5.4,"h":5.46,"l":5.295,"n":5869,"o":5.34,"t":"2025-11-06T05:00:00Z","v":564189,"vw":5.401718},{"c":5.15,"h":5.17,"l":4.85,"n":8284,"o":5.12,"t":"2025-11-07T05:00:00Z","v":729583,"vw":5.091177},{"c":5.08,"h":5.23,"l":5,"n":6080,"o":5.18,"t":"2025-11-10T05:00:00Z","v":700979,"vw":5.08095},{"c":5.24,"h":5.2765,"l":5.09,"n":7529,"o":5.12,"t":"2025-11-11T05:00:00Z","v":596888,"vw":5.227014},{"c":5.1,"h":5.245,"l":5.085,"n":5640,"o":5.22,"t":"2025-11-12T05:00:00Z","v":404648,"vw":5.127643},{"c":5.2,"h":5.21,"l":5.072,"n":7710,"o":5.15,"t":"2025-11-13T05:00:00Z","v":680584,"vw":5.153108},{"c":5.18,"h":5.2,"l":5.09,"n":5155,"o":5.18,"t":"2025-11-14T05:00:00Z","v":402453,"vw":5.158931},{"c":5.12,"h":5.29,"l":5.08,"n":5505,"o":5.21,"t":"2025-11-17T05:00:00Z","v":547087,"vw":5.170676},{"c":5.16,"h":5.19,"l":5.05,"n":5501,"o":5.09,"t":"2025-11-18T05:00:00Z","v":573083,"vw":5.125059},{"c":4.98,"h":5.105,"l":4.94,"n":6277,"o":5.06,"t":"2025-11-19T05:00:00Z","v":678246,"vw":5.00606},{"c":4.97,"h":5.155,"l":4.94,"n":6320,"o":5.02,"t":"2025-11-20T05:00:00Z","v":685812,"vw":5.010487},{"c":5.12,"h":5.155,"l":4.9218,"n":6023,"o":4.97,"t":"2025-11-21T05:00:00Z","v":631944,"vw":5.064582},{"c":5.04,"h":5.1699,"l":4.985,"n":5907,"o":5.12,"t":"2025-11-24T05:00:00Z","v":768764,"vw":5.048559},{"c":5.1,"h":5.155,"l":4.96,"n":4158,"o":4.97,"t":"2025-11-25T05:00:00Z","v":554098,"vw":5.073573},{"c":5.21,"h":5.26,"l":5.11,"n":4728,"o":5.11,"t":"2025-11-26T05:00:00Z","v":619326,"vw":5.212648},{"c":5.15,"h":5.16,"l":5.09,"n":2247,"o":5.16,"t":"2025-11-28T05:00:00Z","v":252999,"vw":5.132659},{"c":5.18,"h":5.2797,"l":5.1201,"n":5408,"o":5.15,"t":"2025-12-01T05:00:00Z","v":589377,"vw":5.218325},{"c":5.14,"h":5.17,"l":5.02,"n":4212,"o":5.15,"t":"2025-12-02T05:00:00Z","v":415272,"vw":5.121282},{"c":5.31,"h":5.375,"l":5.19,"n":4650,"o":5.23,"t":"2025-12-03T05:00:00Z","v":530223,"vw":5.325644},{"c":5.33,"h":5.355,"l":5.27,"n":4231,"o":5.32,"t":"2025-12-04T05:00:00Z","v":360479,"vw":5.321388},{"c":5.42,"h":5.46,"l":5.31,"n":7152,"o":5.31,"t":"2025-12-05T05:00:00Z","v":819441,"vw":5.407479},{"c":5.15,"h":5.47,"l":5.14,"n":6160,"o":5.37,"t":"2025-12-08T05:00:00Z","v":685723,"vw":5.281861},{"c":5.31,"h":5.32,"l":5.18,"n":6081,"o":5.18,"t":"2025-12-09T05:00:00Z","v":557197,"vw":5.278108},{"c":5.37,"h":5.415,"l":5.2147,"n":6071,"o":5.27,"t":"2025-12-10T05:00:00Z","v":851367,"vw":5.352267},{"c":5.14,"h":5.335,"l":5.07,"n":6844,"o":5.33,"t":"2025-12-11T05:00:00Z","v":692577,"vw":5.149797},{"c":5.05,"h":5.18,"l":5.05,"n":4925,"o":5.17,"t":"2025-12-12T05:00:00Z","v":493617,"vw":5.099513},{"c":4.97,"h":5.08,"l":4.89,"n":5818,"o":5.08,"t":"2025-12-15T05:00:00Z","v":677283,"vw":4.952316},{"c":4.78,"h":4.94,"l":4.74,"n":5388,"o":4.91,"t":"2025-12-16T05:00:00Z","v":681540,"vw":4.782034},{"c":4.85,"h":4.88,"l":4.74,"n":8143,"o":4.84,"t":"2025-12-17T05:00:00Z","v":1028037,"vw":4.805892},{"c":4.82,"h":4.85,"l":4.777,"n":5847,"o":4.85,"t":"2025-12-18T05:00:00Z","v":510537,"vw":4.815988},{"c":4.64,"h":4.85,"l":4.62,"n":7857,"o":4.8,"t":"2025-12-19T05:00:00Z","v":1275426,"vw":4.688376},{"c":4.75,"h":4.8,"l":4.675,"n":6947,"o":4.69,"t":"2025-12-22T05:00:00Z","v":796068,"vw":4.749621},{"c":4.7,"h":4.78,"l":4.66,"n":5742,"o":4.76,"t":"2025-12-23T05:00:00Z","v":691758,"vw":4.699037},{"c":4.65,"h":4.72,"l":4.6,"n":2763,"o":4.67,"t":"2025-12-24T05:00:00Z","v":301624,"vw":4.644105},{"c":4.65,"h":4.75,"l":4.61,"n":3285,"o":4.62,"t":"2025-12-26T05:00:00Z","v":532406,"vw":4.648273},{"c":4.74,"h":4.79,"l":4.695,"n":9267,"o":4.72,"t":"2025-12-29T05:00:00Z","v":1269645,"vw":4.733817},{"c":4.8,"h":4.82,"l":4.745,"n":8209,"o":4.78,"t":"2025-12-30T05:00:00Z","v":1481801,"vw":4.768725},{"c":4.7,"h":4.81,"l":4.665,"n":3586,"o":4.8,"t":"2025-12-31T05:00:00Z","v":398091,"vw":4.696692},{"c":4.68,"h":4.71,"l":4.585,"n":6109,"o":4.68,"t":"2026-01-02T05:00:00Z","v":964501,"vw":4.656165},{"c":4.48,"h":4.74,"l":4.4001,"n":7638,"o":4.74,"t":"2026-01-05T05:00:00Z","v":1193267,"vw":4.463812},{"c":4.39,"h":4.5,"l":4.32,"n":7711,"o":4.45,"t":"2026-01-06T05:00:00Z","v":845303,"vw":4.384291},{"c":4.21,"h":4.39,"l":4.18,"n":6476,"o":4.38,"t":"2026-01-07T05:00:00Z","v":889703,"vw":4.223093},{"c":4.37,"h":4.45,"l":4.2,"n":8297,"o":4.28,"t":"2026-01-08T05:00:00Z","v":1208599,"vw":4.334775},{"c":4.33,"h":4.405,"l":4.31,"n":5111,"o":4.37,"t":"2026-01-09T05:00:00Z","v":505529,"vw":4.331227},{"c":4.36,"h":4.385,"l":4.29,"n":3799,"o":4.36,"t":"2026-01-12T05:00:00Z","v":465928,"vw":4.353404},{"c":4.51,"h":4.585,"l":4.39,"n":5208,"o":4.4,"t":"2026-01-13T05:00:00Z","v":621859,"vw":4.527775},{"c":4.61,"h":4.715,"l":4.51,"n":5839,"o":4.51,"t":"2026-01-14T05:00:00Z","v":694744,"vw":4.650887},{"c":4.57,"h":4.61,"l":4.45,"n":4837,"o":4.52,"t":"2026-01-15T05:00:00Z","v":520276,"vw":4.565343},{"c":4.43,"h":4.5736,"l":4.43,"n":4433,"o":4.54,"t":"2026-01-16T05:00:00Z","v":464177,"vw":4.463093},{"c":4.44,"h":4.53,"l":4.4,"n":4866,"o":4.43,"t":"2026-01-20T05:00:00Z","v":493304,"vw":4.445829},{"c":4.66,"h":4.7387,"l":4.51,"n":5213,"o":4.51,"t":"2026-01-21T05:00:00Z","v":678542,"vw":4.626416},{"c":4.59,"h":4.65,"l":4.55,"n":5655,"o":4.62,"t":"2026-01-22T05:00:00Z","v":656759,"vw":4.590466},{"c":4.6,"h":4.73,"l":4.57,"n":4518,"o":4.67,"t":"2026-01-23T05:00:00Z","v":455774,"vw":4.616461},{"c":4.63,"h":4.64,"l":4.515,"n":3648,"o":4.64,"t":"2026-01-26T05:00:00Z","v":419451,"vw":4.597931},{"c":4.79,"h":4.83,"l":4.65,"n":4470,"o":4.65,"t":"2026-01-27T05:00:00Z","v":422499,"vw":4.768468},{"c":4.78,"h":4.87,"l":4.71,"n":5241,"o":4.83,"t":"2026-01-28T05:00:00Z","v":512166,"vw":4.77757},{"c":4.92,"h":5.0098,"l":4.83,"n":7661,"o":4.89,"t":"2026-01-29T05:00:00Z","v":691313,"vw":4.905334},{"c":5.02,"h":5.03,"l":4.86,"n":6828,"o":4.86,"t":"2026-01-30T05:00:00Z","v":685577,"vw":4.988849},{"c":4.9,"h":5.0135,"l":4.81,"n":6087,"o":4.86,"t":"2026-02-02T05:00:00Z","v":690988,"vw":4.926701},{"c":5.01,"h":5.03,"l":4.845,"n":6912,"o":4.86,"t":"2026-02-03T05:00:00Z","v":622903,"vw":4.961451},{"c":5.07,"h":5.115,"l":4.995,"n":5531,"o":5.05,"t":"2026-02-04T05:00:00Z","v":491001,"vw":5.062479},{"c":4.96,"h":5.04,"l":4.905,"n":5718,"o":5.03,"t":"2026-02-05T05:00:00Z","v":430143,"vw":4.963447},{"c":5.1,"h":5.11,"l":4.94,"n":4178,"o":4.94,"t":"2026-02-06T05:00:00Z","v":530281,"vw":5.081312},{"c":5.13,"h":5.195,"l":5.03,"n":4355,"o":5.08,"t":"2026-02-09T05:00:00Z","v":448937,"vw":5.131451},{"c":5.06,"h":5.15,"l":5.06,"n":4573,"o":5.15,"t":"2026-02-10T05:00:00Z","v":455826,"vw":5.094301},{"c":5.12,"h":5.26,"l":5.114,"n":5720,"o":5.17,"t":"2026-02-11T05:00:00Z","v":600468,"vw":5.147932},{"c":4.9,"h":5.11,"l":4.845,"n":7979,"o":5.1,"t":"2026-02-12T05:00:00Z","v":954620,"vw":4.92982},{"c":5.05,"h":5.1099,"l":4.9,"n":7645,"o":4.9,"t":"2026-02-13T05:00:00Z","v":570584,"vw":5.04834},{"c":4.99,"h":5.07,"l":4.86,"n":5433,"o":5.07,"t":"2026-02-17T05:00:00Z","v":537192,"vw":4.948208},{"c":5.11,"h":5.125,"l":5.025,"n":6004,"o":5.05,"t":"2026-02-18T05:00:00Z","v":633353,"vw":5.087494},{"c":5.26,"h":5.36,"l":5.17,"n":7647,"o":5.17,"t":"2026-02-19T05:00:00Z","v":610275,"vw":5.2521},{"c":5.22,"h":5.285,"l":5.16,"n":4924,"o":5.23,"t":"2026-02-20T05:00:00Z","v":476775,"vw":5.237759},{"c":5.13,"h":5.28,"l":5.125,"n":5079,"o":5.24,"t":"2026-02-23T05:00:00Z","v":477095,"vw":5.177645},{"c":5.13,"h":5.2,"l":5.075,"n":4103,"o":5.2,"t":"2026-02-24T05:00:00Z","v":342624,"vw":5.131765},{"c":5.08,"h":5.175,"l":4.97,"n":6674,"o":5.16,"t":"2026-02-25T05:00:00Z","v":552520,"vw":5.038294},{"c":5.09,"h":5.14,"l":4.93,"n":6613,"o":5.02,"t":"2026-02-26T05:00:00Z","v":793042,"vw":5.098833},{"c":5.06,"h":5.13,"l":4.95,"n":6891,"o":5.04,"t":"2026-02-27T05:00:00Z","v":898500,"vw":5.0503},{"c":5.13,"h":5.25,"l":5.03,"n":7747,"o":5.25,"t":"2026-03-02T05:00:00Z","v":860289,"vw":5.116484},{"c":5.15,"h":5.23,"l":5.0201,"n":7426,"o":5.2,"t":"2026-03-03T05:00:00Z","v":727245,"vw":5.148315},{"c":5.26,"h":5.28,"l":4.99,"n":6704,"o":5.05,"t":"2026-03-04T05:00:00Z","v":625988,"vw":5.197213},{"c":5.34,"h":5.375,"l":5.245,"n":8470,"o":5.28,"t":"2026-03-05T05:00:00Z","v":871110,"vw":5.334085},{"c":5.02,"h":5.26,"l":4.7,"n":10382,"o":4.7,"t":"2026-03-06T05:00:00Z","v":1292847,"vw":5.002155},{"c":5.32,"h":5.44,"l":5.165,"n":14943,"o":5.21,"t":"2026-03-09T04:00:00Z","v":1318637,"vw":5.313737},{"c":5.02,"h":5.32,"l":5.005,"n":12343,"o":5.24,"t":"2026-03-10T04:00:00Z","v":1124957,"vw":5.092498},{"c":5.07,"h":5.17,"l":4.935,"n":10778,"o":5,"t":"2026-03-11T04:00:00Z","v":977532,"vw":5.080007},{"c":5.12,"h":5.255,"l":5.03,"n":9931,"o":5.16,"t":"2026-03-12T04:00:00Z","v":1037427,"vw":5.15854},{"c":5.18,"h":5.185,"l":5.02,"n":9581,"o":5.08,"t":"2026-03-13T04:00:00Z","v":950878,"vw":5.135957},{"c":5.28,"h":5.43,"l":5.11,"n":10600,"o":5.19,"t":"2026-03-16T04:00:00Z","v":1408935,"vw":5.307428},{"c":5.31,"h":5.41,"l":5.3,"n":7536,"o":5.33,"t":"2026-03-17T04:00:00Z","v":779789,"vw":5.358401},{"c":5.29,"h":5.355,"l":5.27,"n":6792,"o":5.31,"t":"2026-03-18T04:00:00Z","v":727121,"vw":5.313344},{"c":5.45,"h":5.54,"l":5.34,"n":10710,"o":5.35,"t":"2026-03-19T04:00:00Z","v":2255187,"vw":5.471099},{"c":5.49,"h":5.595,"l":5.415,"n":8436,"o":5.52,"t":"2026-03-20T04:00:00Z","v":1353090,"vw":5.511415},{"c":5.38,"h":5.455,"l":5.3,"n":7801,"o":5.4,"t":"2026-03-23T04:00:00Z","v":861959,"vw":5.386387},{"c":5.5,"h":5.59,"l":5.41,"n":7362,"o":5.46,"t":"2026-03-24T04:00:00Z","v":793761,"vw":5.53574},{"c":5.61,"h":5.6152,"l":5.3913,"n":9991,"o":5.43,"t":"2026-03-25T04:00:00Z","v":1062919,"vw":5.498565},{"c":5.9,"h":5.91,"l":5.67,"n":9944,"o":5.68,"t":"2026-03-26T04:00:00Z","v":1100578,"vw":5.841012},{"c":5.84,"h":5.95,"l":5.81,"n":12691,"o":5.95,"t":"2026-03-27T04:00:00Z","v":1451173,"vw":5.863941},{"c":5.97,"h":6.05,"l":5.885,"n":13976,"o":5.96,"t":"2026-03-30T04:00:00Z","v":1841209,"vw":5.973141},{"c":5.87,"h":6.08,"l":5.781,"n":12746,"o":5.96,"t":"2026-03-31T04:00:00Z","v":1198178,"vw":5.932847},{"c":5.69,"h":5.8,"l":5.61,"n":9338,"o":5.7,"t":"2026-04-01T04:00:00Z","v":1049204,"vw":5.708446},{"c":5.73,"h":5.97,"l":5.6714,"n":8779,"o":5.9,"t":"2026-04-02T04:00:00Z","v":877201,"vw":5.761054},{"c":5.87,"h":5.89,"l":5.66,"n":10287,"o":5.72,"t":"2026-04-06T04:00:00Z","v":1418054,"vw":5.761844},{"c":6.03,"h":6.085,"l":5.88,"n":12106,"o":5.95,"t":"2026-04-07T04:00:00Z","v":1576020,"vw":6.022647},{"c":5.69,"h":5.71,"l":5.42,"n":10233,"o":5.65,"t":"2026-04-08T04:00:00Z","v":1045172,"vw":5.639389},{"c":5.62,"h":5.78,"l":5.6,"n":8356,"o":5.73,"t":"2026-04-09T04:00:00Z","v":645325,"vw":5.653102},{"c":5.57,"h":5.67,"l":5.515,"n":8069,"o":5.58,"t":"2026-04-10T04:00:00Z","v":926922,"vw":5.552987},{"c":5.58,"h":5.68,"l":5.55,"n":6244,"o":5.63,"t":"2026-04-13T04:00:00Z","v":640775,"vw":5.593793},{"c":5.32,"h":5.52,"l":5.3,"n":8500,"o":5.52,"t":"2026-04-14T04:00:00Z","v":1027264,"vw":5.348577},{"c":5.35,"h":5.3799,"l":5.23,"n":6142,"o":5.3,"t":"2026-04-15T04:00:00Z","v":526314,"vw":5.342022},{"c":5.37,"h":5.45,"l":5.3,"n":6411,"o":5.34,"t":"2026-04-16T04:00:00Z","v":623952,"vw":5.350392},{"c":4.95,"h":5.15,"l":4.86,"n":7183,"o":5.12,"t":"2026-04-17T04:00:00Z","v":961597,"vw":4.951314},{"c":4.96,"h":5.065,"l":4.92,"n":7229,"o":5.02,"t":"2026-04-20T04:00:00Z","v":912407,"vw":5.005856},{"c":5.1,"h":5.13,"l":4.97,"n":6088,"o":4.97,"t":"2026-04-21T04:00:00Z","v":750142,"vw":5.081383},{"c":5.4,"h":5.44,"l":5.12,"n":6176,"o":5.12,"t":"2026-04-22T04:00:00Z","v":836644,"vw":5.341908},{"c":5.63,"h":5.68,"l":5.45,"n":7920,"o":5.46,"t":"2026-04-23T04:00:00Z","v":857588,"vw":5.595248},{"c":5.63,"h":5.68,"l":5.53,"n":8231,"o":5.61,"t":"2026-04-24T04:00:00Z","v":1085301,"vw":5.589656},{"c":5.75,"h":5.87,"l":5.69,"n":9814,"o":5.72,"t":"2026-04-27T04:00:00Z","v":921622,"vw":5.763068},{"c":5.85,"h":5.875,"l":5.7601,"n":6773,"o":5.84,"t":"2026-04-28T04:00:00Z","v":704963,"vw":5.821907},{"c":5.98,"h":5.985,"l":5.81,"n":7960,"o":5.95,"t":"2026-04-29T04:00:00Z","v":689664,"vw":5.925151},{"c":6.03,"h":6.045,"l":5.81,"n":8294,"o":5.83,"t":"2026-04-30T04:00:00Z","v":746979,"vw":5.994503},{"c":6.01,"h":6.04,"l":5.7902,"n":9183,"o":6,"t":"2026-05-01T04:00:00Z","v":664874,"vw":5.972152},{"c":6.06,"h":6.105,"l":5.955,"n":8569,"o":6.06,"t":"2026-05-04T04:00:00Z","v":820373,"vw":6.069086},{"c":6.11,"h":6.145,"l":5.965,"n":9112,"o":6.06,"t":"2026-05-05T04:00:00Z","v":760921,"vw":6.084606},{"c":5.7,"h":5.86,"l":5.7,"n":8357,"o":5.83,"t":"2026-05-06T04:00:00Z","v":674850,"vw":5.753125},{"c":5.6,"h":5.6152,"l":5.41,"n":11718,"o":5.59,"t":"2026-05-07T04:00:00Z","v":1175063,"vw":5.528893},{"c":5,"h":5.36,"l":4.8318,"n":12865,"o":5.36,"t":"2026-05-08T04:00:00Z","v":1814322,"vw":5.06282},{"c":5.25,"h":5.3,"l":5.05,"n":9037,"o":5.13,"t":"2026-05-11T04:00:00Z","v":829737,"vw":5.24149},{"c":5.24,"h":5.3788,"l":5.215,"n":10427,"o":5.33,"t":"2026-05-12T04:00:00Z","v":1050706,"vw":5.267036},{"c":5.16,"h":5.37,"l":5.105,"n":8549,"o":5.32,"t":"2026-05-13T04:00:00Z","v":955656,"vw":5.170895},{"c":5.32,"h":5.325,"l":5.23,"n":6913,"o":5.28,"t":"2026-05-14T04:00:00Z","v":819175,"vw":5.293666},{"c":5.51,"h":5.51,"l":5.32,"n":7095,"o":5.32,"t":"2026-05-15T04:00:00Z","v":896478,"vw":5.452546},{"c":5.48,"h":5.585,"l":5.41,"n":7734,"o":5.43,"t":"2026-05-18T04:00:00Z","v":983928,"vw":5.506976},{"c":5.75,"h":5.825,"l":5.57,"n":9681,"o":5.7,"t":"2026-05-19T04:00:00Z","v":1145725,"vw":5.747404},{"c":5.65,"h":5.8,"l":5.5203,"n":9562,"o":5.64,"t":"2026-05-20T04:00:00Z","v":953849,"vw":5.640374},{"c":5.5,"h":5.76,"l":5.435,"n":8441,"o":5.75,"t":"2026-05-21T04:00:00Z","v":934185,"vw":5.52603},{"c":5.52,"h":5.62,"l":5.43,"n":8257,"o":5.52,"t":"2026-05-22T04:00:00Z","v":923465,"vw":5.524726},{"c":5.18,"h":5.505,"l":5.17,"n":8658,"o":5.47,"t":"2026-05-26T04:00:00Z","v":947742,"vw":5.280707},{"c":5,"h":5.13,"l":4.995,"n":9829,"o":5.05,"t":"2026-05-27T04:00:00Z","v":1355619,"vw":5.053518},{"c":4.94,"h":5.2013,"l":4.905,"n":12831,"o":5.1,"t":"2026-05-28T04:00:00Z","v":1236323,"vw":4.951333},{"c":4.86,"h":4.91,"l":4.72,"n":10590,"o":4.8,"t":"2026-05-29T04:00:00Z","v":1367196,"vw":4.82515},{"c":5.05,"h":5.1,"l":4.96,"n":10720,"o":4.97,"t":"2026-06-01T04:00:00Z","v":1324161,"vw":5.04756},{"c":5.01,"h":5.075,"l":4.97,"n":10511,"o":5,"t":"2026-06-02T04:00:00Z","v":1122469,"vw":5.027865},{"c":4.99,"h":5.085,"l":4.95,"n":8334,"o":5.05,"t":"2026-06-03T04:00:00Z","v":913957,"vw":5.028916},{"c":4.99,"h":5.0099,"l":4.9,"n":6832,"o":4.9,"t":"2026-06-04T04:00:00Z","v":692079,"vw":4.971895},{"c":4.81,"h":5.01,"l":4.795,"n":8961,"o":5.01,"t":"2026-06-05T04:00:00Z","v":975659,"vw":4.853037},{"c":4.85,"h":4.93,"l":4.8301,"n":7278,"o":4.9,"t":"2026-06-08T04:00:00Z","v":611077,"vw":4.862441},{"c":4.82,"h":4.84,"l":4.68,"n":11662,"o":4.82,"t":"2026-06-09T04:00:00Z","v":1168407,"vw":4.762069},{"c":5.01,"h":5.05,"l":4.88,"n":8154,"o":4.89,"t":"2026-06-10T04:00:00Z","v":708515,"vw":4.990093},{"c":4.85,"h":5.09,"l":4.82,"n":6307,"o":5.09,"t":"2026-06-11T04:00:00Z","v":622054,"vw":4.901111},{"c":4.92,"h":5.005,"l":4.76,"n":6921,"o":4.89,"t":"2026-06-12T04:00:00Z","v":604397,"vw":4.933964},{"c":4.7,"h":4.8,"l":4.675,"n":8658,"o":4.7,"t":"2026-06-15T04:00:00Z","v":902196,"vw":4.720012},{"c":4.69,"h":4.725,"l":4.6,"n":11579,"o":4.65,"t":"2026-06-16T04:00:00Z","v":1080699,"vw":4.658467},{"c":4.73,"h":4.785,"l":4.675,"n":8970,"o":4.69,"t":"2026-06-17T04:00:00Z","v":789352,"vw":4.721187},{"c":4.69,"h":4.695,"l":4.565,"n":8314,"o":4.66,"t":"2026-06-18T04:00:00Z","v":1272320,"vw":4.663334},{"c":4.51,"h":4.8,"l":4.505,"n":8399,"o":4.71,"t":"2026-06-22T04:00:00Z","v":1122145,"vw":4.550262},{"c":4.56,"h":4.585,"l":4.49,"n":7120,"o":4.53,"t":"2026-06-23T04:00:00Z","v":747826,"vw":4.549433},{"c":4.46,"h":4.51,"l":4.405,"n":8690,"o":4.47,"t":"2026-06-24T04:00:00Z","v":1181731,"vw":4.459216},{"c":4.41,"h":4.4969,"l":4.4,"n":7271,"o":4.41,"t":"2026-06-25T04:00:00Z","v":865376,"vw":4.436427},{"c":4.54,"h":4.54,"l":4.4,"n":10401,"o":4.41,"t":"2026-06-26T04:00:00Z","v":3248230,"vw":4.508116},{"c":4.44,"h":4.58,"l":4.425,"n":8911,"o":4.49,"t":"2026-06-29T04:00:00Z","v":1148192,"vw":4.460371},{"c":4.41,"h":4.51,"l":4.38,"n":8386,"o":4.46,"t":"2026-06-30T04:00:00Z","v":1035216,"vw":4.424712},{"c":4.36,"h":4.466,"l":4.33,"n":7329,"o":4.37,"t":"2026-07-01T04:00:00Z","v":950800,"vw":4.361067},{"c":4.42,"h":4.47,"l":4.355,"n":6934,"o":4.38,"t":"2026-07-02T04:00:00Z","v":903247,"vw":4.41014},{"c":4.3,"h":4.45,"l":4.28,"n":7682,"o":4.45,"t":"2026-07-06T04:00:00Z","v":1055797,"vw":4.312836},{"c":4.46,"h":4.49,"l":4.36,"n":7972,"o":4.37,"t":"2026-07-07T04:00:00Z","v":786844,"vw":4.434675},{"c":4.64,"h":4.735,"l":4.62,"n":9248,"o":4.69,"t":"2026-07-08T04:00:00Z","v":1070145,"vw":4.66935},{"c":4.57,"h":4.59,"l":4.51,"n":14034,"o":4.57,"t":"2026-07-09T04:00:00Z","v":791137,"vw":4.551168},{"c":4.57,"h":4.61,"l":4.535,"n":9533,"o":4.59,"t":"2026-07-10T04:00:00Z","v":753380,"vw":4.565738},{"c":4.66,"h":4.755,"l":4.5,"n":8456,"o":4.6,"t":"2026-07-13T04:00:00Z","v":1044241,"vw":4.698684},{"c":4.61,"h":4.7,"l":4.535,"n":6280,"o":4.65,"t":"2026-07-14T04:00:00Z","v":663552,"vw":4.599993},{"c":4.57,"h":4.7075,"l":4.53,"n":7880,"o":4.63,"t":"2026-07-15T04:00:00Z","v":744332,"vw":4.569707},{"c":4.56,"h":4.625,"l":4.555,"n":7639,"o":4.56,"t":"2026-07-16T04:00:00Z","v":720861,"vw":4.583858},{"c":4.67,"h":4.73,"l":4.595,"n":6588,"o":4.65,"t":"2026-07-17T04:00:00Z","v":507304,"vw":4.650884},{"c":4.63,"h":4.665,"l":4.57,"n":8069,"o":4.65,"t":"2026-07-20T04:00:00Z","v":683171,"vw":4.635253},{"c":4.7,"h":4.74,"l":4.62,"n":5517,"o":4.62,"t":"2026-07-21T04:00:00Z","v":501402,"vw":4.700585},{"c":4.85,"h":4.86,"l":4.74,"n":6979,"o":4.74,"t":"2026-07-22T04:00:00Z","v":899639,"vw":4.825099},{"c":4.93,"h":5.005,"l":4.885,"n":7614,"o":4.96,"t":"2026-07-23T04:00:00Z","v":1090518,"vw":4.936366},{"c":4.85,"h":4.97,"l":4.815,"n":6202,"o":4.88,"t":"2026-07-24T04:00:00Z","v":768865,"vw":4.861361},{"c":4.57,"h":4.745,"l":4.565,"n":6954,"o":4.69,"t":"2026-07-27T04:00:00Z","v":761689,"vw":4.632621},{"c":4.56,"h":4.6294,"l":4.505,"n":6633,"o":4.61,"t":"2026-07-28T04:00:00Z","v":656115,"vw":4.552735},{"c":4.71,"h":4.745,"l":4.639,"n":8531,"o":4.69,"t":"2026-07-29T04:00:00Z","v":722861,"vw":4.710758},{"c":4.66,"h":4.69,"l":4.6,"n":4618,"o":4.61,"t":"2026-07-30T04:00:00Z","v":441022,"vw":4.633117},{"c":4.75,"h":4.77,"l":4.621,"n":6176,"o":4.65,"t":"2026-07-31T04:00:00Z","v":613285,"vw":4.731094},{"c":4.79,"h":4.795,"l":4.61,"n":6022,"o":4.62,"t":"2026-08-03T04:00:00Z","v":705634,"vw":4.746475},{"c":4.77,"h":4.78,"l":4.62,"n":6487,"o":4.7,"t":"2026-08-04T04:00:00Z","v":634599,"vw":4.724916},{"c":4.63,"h":4.77,"l":4.57,"n":6294,"o":4.77,"t":"2026-08-05T04:00:00Z","v":591776,"vw":4.628668},{"c":4.66,"h":4.79,"l":4.64,"n":8575,"o":4.72,"t":"2026-08-06T04:00:00Z","v":739814,"vw":4.683819},{"c":4.88,"h":5,"l":4.745,"n":20543,"o":4.83,"t":"2026-08-07T04:00:00Z","v":1425839,"vw":4.912777},{"c":5.08,"h":5.09,"l":4.91,"n":9567,"o":4.979,"t":"2026-08-10T04:00:00Z","v":1050697,"vw":5.015873},{"c":5.18,"h":5.23,"l":5.06,"n":6974,"o":5.07,"t":"2026-08-11T04:00:00Z","v":695817,"vw":5.16877},{"c":5.11,"h":5.145,"l":5.07,"n":6999,"o":5.13,"t":"2026-08-12T04:00:00Z","v":612599,"vw":5.105567},{"c":5.04,"h":5.07,"l":4.98,"n":7145,"o":5.07,"t":"2026-08-13T04:00:00Z","v":694612,"vw":5.020734},{"c":5.11,"h":5.21,"l":5.1,"n":8465,"o":5.15,"t":"2026-08-14T04:00:00Z","v":667909,"vw":5.130452},{"c":5.26,"h":5.275,"l":5.11,"n":11290,"o":5.16,"t":"2026-08-17T04:00:00Z","v":1284450,"vw":5.202909},{"c":5.22,"h":5.39,"l":5.185,"n":5661,"o":5.35,"t":"2026-08-18T04:00:00Z","v":566078,"vw":5.23585},{"c":5.18,"h":5.2799,"l":5.17,"n":7062,"o":5.24,"t":"2026-08-19T04:00:00Z","v":685537,"vw":5.200393},{"c":5.18,"h":5.305,"l":5.12,"n":7787,"o":5.24,"t":"2026-08-20T04:00:00Z","v":779807,"vw":5.188452},{"c":5.11,"h":5.17,"l":5.081,"n":7147,"o":5.16,"t":"2026-08-21T04:00:00Z","v":758662,"vw":5.114495},{"c":5.05,"h":5.12,"l":4.97,"n":6646,"o":5.05,"t":"2026-08-24T04:00:00Z","v":869727,"vw":5.037454},{"c":5.05,"h":5.06,"l":4.91,"n":8510,"o":4.94,"t":"2026-08-25T04:00:00Z","v":1348221,"vw":5.022667},{"c":5,"h":5.06,"l":4.94,"n":11452,"o":4.99,"t":"2026-08-26T04:00:00Z","v":1475292,"vw":4.986562},{"c":5.04,"h":5.08,"l":4.955,"n":11471,"o":4.98,"t":"2026-08-27T04:00:00Z","v":1733534,"vw":5.026681},{"c":5.06,"h":5.08,"l":4.9397,"n":14761,"o":4.97,"t":"2026-08-28T04:00:00Z","v":1395378,"vw":5.031469},{"c":5.03,"h":5.17,"l":4.98,"n":7810,"o":5.17,"t":"2026-08-31T04:00:00Z","v":1100821,"vw":5.043329},{"c":5.06,"h":5.11,"l":5,"n":10011,"o":5.11,"t":"2026-09-01T04:00:00Z","v":2047238,"vw":5.052174},{"c":5.16,"h":5.175,"l":5.01,"n":14951,"o":5.01,"t":"2026-09-02T04:00:00Z","v":3150791,"vw":5.135019},{"c":5.08,"h":5.15,"l":5.03,"n":8766,"o":5.15,"t":"2026-09-03T04:00:00Z","v":2181615,"vw":5.074943},{"c":5.08,"h":5.09,"l":4.96,"n":7355,"o":5.03,"t":"2026-09-04T04:00:00Z","v":1196057,"vw":5.041429},{"c":5.1,"h":5.19,"l":5.03,"n":10660,"o":5.13,"t":"2026-09-08T04:00:00Z","v":2452832,"vw":5.095257},{"c":5.1,"h":5.15,"l":5.06,"n":9291,"o":5.15,"t":"2026-09-09T04:00:00Z","v":1839678,"vw":5.103198},{"c":5.1,"h":5.18,"l":5.02,"n":9061,"o":5.18,"t":"2026-09-10T04:00:00Z","v":1116159,"vw":5.093664},{"c":5.11,"h":5.11,"l":5.02,"n":7046,"o":5.08,"t":"2026-09-11T04:00:00Z","v":1067317,"vw":5.074534},{"c":5.12,"h":5.21,"l":5.1,"n":19101,"o":5.16,"t":"2026-09-14T04:00:00Z","v":2602323,"vw":5.156742},{"c":5.32,"h":5.38,"l":5.15,"n":12865,"o":5.16,"t":"2026-09-15T04:00:00Z","v":2530545,"vw":5.273276},{"c":4.95,"h":5.25,"l":4.875,"n":10839,"o":5.25,"t":"2026-09-16T04:00:00Z","v":1458323,"vw":4.988402},{"c":4.94,"h":4.985,"l":4.905,"n":6901,"o":4.91,"t":"2026-09-17T04:00:00Z","v":751946,"vw":4.939436},{"c":4.9,"h":4.96,"l":4.84,"n":6762,"o":4.9,"t":"2026-09-18T04:00:00Z","v":2942880,"vw":4.884591},{"c":4.64,"h":4.86,"l":4.62,"n":7270,"o":4.82,"t":"2026-09-21T04:00:00Z","v":991431,"vw":4.69539},{"c":4.55,"h":4.67,"l":4.54,"n":7247,"o":4.59,"t":"2026-09-22T04:00:00Z","v":1103436,"vw":4.60995},{"c":4.51,"h":4.65,"l":4.48,"n":7951,"o":4.59,"t":"2026-09-23T04:00:00Z","v":1170567,"vw":4.525427},{"c":4.54,"h":4.625,"l":4.4901,"n":6774,"o":4.54,"t":"2026-09-24T04:00:00Z","v":1083630,"vw":4.557438},{"c":4.44,"h":4.6196,"l":4.41,"n":7328,"o":4.48,"t":"2026-09-25T04:00:00Z","v":1418788,"vw":4.446499},{"c":4.31,"h":4.515,"l":4.3,"n":7217,"o":4.48,"t":"2026-09-28T04:00:00Z","v":1240293,"vw":4.361656},{"c":4.29,"h":4.33,"l":4.25,"n":9551,"o":4.26,"t":"2026-09-29T04:00:00Z","v":1867009,"vw":4.293282},{"c":4.34,"h":4.4,"l":4.27,"n":7846,"o":4.34,"t":"2026-09-30T04:00:00Z","v":1455500,"vw":4.348375},{"c":4.4,"h":4.4,"l":4.31,"n":9800,"o":4.34,"t":"2026-10-01T04:00:00Z","v":1111724,"vw":4.368705},{"c":4.47,"h":4.53,"l":4.35,"n":6376,"o":4.41,"t":"2026-10-02T04:00:00Z","v":1224863,"vw":4.472229},{"c":4.51,"h":4.585,"l":4.385,"n":7520,"o":4.48,"t":"2026-10-05T04:00:00Z","v":1243410,"vw":4.526313},{"c":4.61,"h":4.625,"l":4.45,"n":5986,"o":4.49,"t":"2026-10-06T04:00:00Z","v":845925,"vw":4.591188},{"c":4.59,"h":4.68,"l":4.5513,"n":7612,"o":4.64,"t":"2026-10-07T04:00:00Z","v":958529,"vw":4.59294},{"c":4.8,"h":4.8,"l":4.69,"n":7183,"o":4.69,"t":"2026-10-08T04:00:00Z","v":1688876,"vw":4.765613},{"c":4.77,"h":4.875,"l":4.75,"n":5663,"o":4.75,"t":"2026-10-09T04:00:00Z","v":880462,"vw":4.806797},{"c":4.81,"h":4.87,"l":4.7949,"n":4919,"o":4.83,"t":"2026-10-12T04:00:00Z","v":599297,"vw":4.837475},{"c":5.09,"h":5.1,"l":4.855,"n":7354,"o":4.87,"t":"2026-10-13T04:00:00Z","v":1018436,"vw":5.014199},{"c":4.94,"h":5.12,"l":4.9,"n":7897,"o":5.11,"t":"2026-10-14T04:00:00Z","v":1128004,"vw":4.942296},{"c":5.09,"h":5.15,"l":5,"n":8163,"o":5,"t":"2026-10-15T04:00:00Z","v":1342846,"vw":5.079792},{"c":5.45,"h":5.465,"l":5.105,"n":9469,"o":5.16,"t":"2026-10-16T04:00:00Z","v":1569726,"vw":5.363386},{"c":5.67,"h":5.715,"l":5.42,"n":10255,"o":5.42,"t":"2026-10-19T04:00:00Z","v":1565763,"vw":5.621425},{"c":5.66,"h":5.82,"l":5.545,"n":9449,"o":5.78,"t":"2026-10-20T04:00:00Z","v":1634781,"vw":5.662939},{"c":5.67,"h":5.71,"l":5.565,"n":9775,"o":5.6,"t":"2026-10-21T04:00:00Z","v":1464369,"vw":5.638751},{"c":5.65,"h":5.778,"l":5.43,"n":15094,"o":5.76,"t":"2026-10-22T04:00:00Z","v":2315990,"vw":5.584727}],"volatilityBars":[{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-09-22T11:00:00Z","v":217,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-22T12:00:00Z","v":1831,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-22T12:30:00Z","v":152,"vw":4.6},{"c":4.59,"h":4.61,"l":4.55,"n":157,"o":4.59,"t":"2026-09-22T13:30:00Z","v":42986,"vw":4.586696},{"c":4.63,"h":4.6395,"l":4.59,"n":127,"o":4.59,"t":"2026-09-22T13:45:00Z","v":29457,"vw":4.610921},{"c":4.645,"h":4.6499,"l":4.61,"n":190,"o":4.62,"t":"2026-09-22T14:00:00Z","v":27971,"vw":4.630946},{"c":4.645,"h":4.665,"l":4.645,"n":347,"o":4.645,"t":"2026-09-22T14:15:00Z","v":36398,"vw":4.647083},{"c":4.645,"h":4.65,"l":4.62,"n":284,"o":4.645,"t":"2026-09-22T14:30:00Z","v":26836,"vw":4.64037},{"c":4.635,"h":4.65,"l":4.635,"n":223,"o":4.65,"t":"2026-09-22T14:45:00Z","v":22080,"vw":4.642516},{"c":4.635,"h":4.64,"l":4.63,"n":102,"o":4.63,"t":"2026-09-22T15:00:00Z","v":27185,"vw":4.635437},{"c":4.655,"h":4.655,"l":4.63,"n":202,"o":4.6396,"t":"2026-09-22T15:15:00Z","v":47301,"vw":4.642253},{"c":4.65,"h":4.66,"l":4.65,"n":68,"o":4.655,"t":"2026-09-22T15:30:00Z","v":4728,"vw":4.654539},{"c":4.67,"h":4.67,"l":4.65,"n":204,"o":4.655,"t":"2026-09-22T15:45:00Z","v":42624,"vw":4.662254},{"c":4.66,"h":4.67,"l":4.66,"n":106,"o":4.665,"t":"2026-09-22T16:00:00Z","v":13700,"vw":4.665305},{"c":4.65,"h":4.67,"l":4.65,"n":207,"o":4.67,"t":"2026-09-22T16:15:00Z","v":20586,"vw":4.657113},{"c":4.66,"h":4.66,"l":4.645,"n":223,"o":4.655,"t":"2026-09-22T16:30:00Z","v":21968,"vw":4.652036},{"c":4.645,"h":4.66,"l":4.6438,"n":235,"o":4.66,"t":"2026-09-22T16:45:00Z","v":37109,"vw":4.64931},{"c":4.6501,"h":4.655,"l":4.645,"n":136,"o":4.65,"t":"2026-09-22T17:00:00Z","v":20913,"vw":4.647599},{"c":4.66,"h":4.66,"l":4.65,"n":145,"o":4.655,"t":"2026-09-22T17:15:00Z","v":30115,"vw":4.653444},{"c":4.66,"h":4.66,"l":4.645,"n":170,"o":4.655,"t":"2026-09-22T17:30:00Z","v":23656,"vw":4.649641},{"c":4.615,"h":4.665,"l":4.61,"n":387,"o":4.66,"t":"2026-09-22T17:45:00Z","v":48143,"vw":4.640769},{"c":4.625,"h":4.635,"l":4.61,"n":214,"o":4.625,"t":"2026-09-22T18:00:00Z","v":21541,"vw":4.626227},{"c":4.625,"h":4.635,"l":4.62,"n":188,"o":4.625,"t":"2026-09-22T18:15:00Z","v":34643,"vw":4.62823},{"c":4.625,"h":4.63,"l":4.62,"n":212,"o":4.625,"t":"2026-09-22T18:30:00Z","v":30636,"vw":4.626498},{"c":4.62,"h":4.63,"l":4.62,"n":161,"o":4.625,"t":"2026-09-22T18:45:00Z","v":12484,"vw":4.626489},{"c":4.625,"h":4.63,"l":4.61,"n":297,"o":4.625,"t":"2026-09-22T19:00:00Z","v":36937,"vw":4.617287},{"c":4.625,"h":4.63,"l":4.62,"n":179,"o":4.63,"t":"2026-09-22T19:15:00Z","v":29086,"vw":4.626652},{"c":4.59,"h":4.625,"l":4.59,"n":433,"o":4.625,"t":"2026-09-22T19:30:00Z","v":41695,"vw":4.605499},{"c":4.545,"h":4.6,"l":4.54,"n":1691,"o":4.595,"t":"2026-09-22T19:45:00Z","v":187094,"vw":4.566742},{"c":4.59,"h":4.59,"l":4.55,"n":24,"o":4.55,"t":"2026-09-22T20:00:00Z","v":167138,"vw":4.550128},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-09-22T20:30:00Z","v":803,"vw":4.59},{"c":4.57,"h":4.5899,"l":4.57,"n":2,"o":4.5899,"t":"2026-09-22T22:45:00Z","v":200,"vw":4.57995},{"c":4.616,"h":4.616,"l":4.58,"n":4,"o":4.58,"t":"2026-09-23T12:45:00Z","v":870,"vw":4.597767},{"c":4.55,"h":4.65,"l":4.53,"n":140,"o":4.59,"t":"2026-09-23T13:30:00Z","v":21176,"vw":4.565191},{"c":4.565,"h":4.59,"l":4.56,"n":139,"o":4.56,"t":"2026-09-23T13:45:00Z","v":18909,"vw":4.576513},{"c":4.555,"h":4.56,"l":4.525,"n":336,"o":4.56,"t":"2026-09-23T14:00:00Z","v":45201,"vw":4.546694},{"c":4.54,"h":4.56,"l":4.54,"n":148,"o":4.555,"t":"2026-09-23T14:15:00Z","v":12949,"vw":4.553067},{"c":4.535,"h":4.55,"l":4.525,"n":274,"o":4.545,"t":"2026-09-23T14:30:00Z","v":49793,"vw":4.538285},{"c":4.55,"h":4.55,"l":4.52,"n":280,"o":4.53,"t":"2026-09-23T14:45:00Z","v":41061,"vw":4.53399},{"c":4.575,"h":4.575,"l":4.545,"n":179,"o":4.55,"t":"2026-09-23T15:00:00Z","v":21533,"vw":4.55797},{"c":4.59,"h":4.59,"l":4.565,"n":167,"o":4.575,"t":"2026-09-23T15:15:00Z","v":22435,"vw":4.570583},{"c":4.565,"h":4.595,"l":4.565,"n":173,"o":4.59,"t":"2026-09-23T15:30:00Z","v":24035,"vw":4.58316},{"c":4.565,"h":4.58,"l":4.56,"n":198,"o":4.565,"t":"2026-09-23T15:45:00Z","v":20726,"vw":4.571117},{"c":4.58,"h":4.58,"l":4.555,"n":139,"o":4.56,"t":"2026-09-23T16:00:00Z","v":16198,"vw":4.564275},{"c":4.59,"h":4.59,"l":4.565,"n":215,"o":4.57,"t":"2026-09-23T16:15:00Z","v":51476,"vw":4.575103},{"c":4.58,"h":4.59,"l":4.57,"n":125,"o":4.59,"t":"2026-09-23T16:30:00Z","v":14586,"vw":4.578997},{"c":4.535,"h":4.58,"l":4.535,"n":227,"o":4.575,"t":"2026-09-23T16:45:00Z","v":37671,"vw":4.562413},{"c":4.535,"h":4.54,"l":4.53,"n":201,"o":4.54,"t":"2026-09-23T17:00:00Z","v":17545,"vw":4.535707},{"c":4.525,"h":4.53,"l":4.52,"n":131,"o":4.53,"t":"2026-09-23T17:15:00Z","v":10038,"vw":4.526552},{"c":4.545,"h":4.55,"l":4.525,"n":248,"o":4.525,"t":"2026-09-23T17:30:00Z","v":41308,"vw":4.532723},{"c":4.53,"h":4.54,"l":4.52,"n":149,"o":4.54,"t":"2026-09-23T17:45:00Z","v":19567,"vw":4.532834},{"c":4.515,"h":4.53,"l":4.51,"n":307,"o":4.525,"t":"2026-09-23T18:00:00Z","v":87698,"vw":4.516909},{"c":4.515,"h":4.525,"l":4.51,"n":279,"o":4.52,"t":"2026-09-23T18:15:00Z","v":40883,"vw":4.518194},{"c":4.495,"h":4.525,"l":4.495,"n":438,"o":4.52,"t":"2026-09-23T18:30:00Z","v":66703,"vw":4.51035},{"c":4.485,"h":4.495,"l":4.48,"n":211,"o":4.495,"t":"2026-09-23T18:45:00Z","v":20272,"vw":4.49043},{"c":4.495,"h":4.5,"l":4.485,"n":251,"o":4.485,"t":"2026-09-23T19:00:00Z","v":34858,"vw":4.494198},{"c":4.505,"h":4.51,"l":4.495,"n":328,"o":4.495,"t":"2026-09-23T19:15:00Z","v":36024,"vw":4.501745},{"c":4.495,"h":4.515,"l":4.49,"n":477,"o":4.505,"t":"2026-09-23T19:30:00Z","v":55708,"vw":4.505683},{"c":4.5,"h":4.5,"l":4.48,"n":1830,"o":4.495,"t":"2026-09-23T19:45:00Z","v":201685,"vw":4.489734},{"c":4.51,"h":4.51,"l":4.51,"n":18,"o":4.51,"t":"2026-09-23T20:00:00Z","v":117412,"vw":4.51},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-09-23T20:45:00Z","v":500,"vw":4.48},{"c":4.56,"h":4.56,"l":4.48,"n":2,"o":4.48,"t":"2026-09-23T21:00:00Z","v":750,"vw":4.506667},{"c":4.47,"h":4.51,"l":4.47,"n":96,"o":4.51,"t":"2026-09-23T22:00:00Z","v":2554,"vw":4.47307},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-09-23T22:15:00Z","v":952,"vw":4.49},{"c":4.55,"h":4.59,"l":4.4901,"n":105,"o":4.54,"t":"2026-09-24T13:30:00Z","v":24423,"vw":4.535789},{"c":4.54,"h":4.566,"l":4.53,"n":128,"o":4.56,"t":"2026-09-24T13:45:00Z","v":17287,"vw":4.544642},{"c":4.56,"h":4.56,"l":4.516,"n":260,"o":4.535,"t":"2026-09-24T14:00:00Z","v":36705,"vw":4.543},{"c":4.56,"h":4.56,"l":4.545,"n":130,"o":4.555,"t":"2026-09-24T14:15:00Z","v":15353,"vw":4.552004},{"c":4.565,"h":4.565,"l":4.555,"n":191,"o":4.56,"t":"2026-09-24T14:30:00Z","v":35547,"vw":4.561441},{"c":4.59,"h":4.59,"l":4.56,"n":195,"o":4.565,"t":"2026-09-24T14:45:00Z","v":26014,"vw":4.571951},{"c":4.595,"h":4.6,"l":4.585,"n":122,"o":4.585,"t":"2026-09-24T15:00:00Z","v":17513,"vw":4.591575},{"c":4.61,"h":4.61,"l":4.59,"n":107,"o":4.59,"t":"2026-09-24T15:15:00Z","v":19633,"vw":4.593015},{"c":4.62,"h":4.625,"l":4.605,"n":206,"o":4.605,"t":"2026-09-24T15:30:00Z","v":49411,"vw":4.616635},{"c":4.605,"h":4.625,"l":4.59,"n":268,"o":4.62,"t":"2026-09-24T15:45:00Z","v":26163,"vw":4.605453},{"c":4.61,"h":4.615,"l":4.6,"n":176,"o":4.605,"t":"2026-09-24T16:00:00Z","v":33954,"vw":4.608766},{"c":4.56,"h":4.6,"l":4.535,"n":929,"o":4.6,"t":"2026-09-24T16:15:00Z","v":127209,"vw":4.568233},{"c":4.535,"h":4.56,"l":4.53,"n":373,"o":4.55,"t":"2026-09-24T16:30:00Z","v":35824,"vw":4.544085},{"c":4.55,"h":4.555,"l":4.53,"n":230,"o":4.54,"t":"2026-09-24T16:45:00Z","v":33002,"vw":4.537681},{"c":4.545,"h":4.555,"l":4.53,"n":185,"o":4.545,"t":"2026-09-24T17:00:00Z","v":23587,"vw":4.545296},{"c":4.54,"h":4.55,"l":4.54,"n":43,"o":4.5463,"t":"2026-09-24T17:15:00Z","v":6623,"vw":4.54616},{"c":4.5609,"h":4.565,"l":4.54,"n":180,"o":4.545,"t":"2026-09-24T17:30:00Z","v":18791,"vw":4.555453},{"c":4.57,"h":4.57,"l":4.565,"n":45,"o":4.565,"t":"2026-09-24T17:45:00Z","v":4586,"vw":4.565357},{"c":4.56,"h":4.58,"l":4.56,"n":156,"o":4.565,"t":"2026-09-24T18:00:00Z","v":21097,"vw":4.565346},{"c":4.56,"h":4.56,"l":4.55,"n":64,"o":4.55,"t":"2026-09-24T18:15:00Z","v":15866,"vw":4.555408},{"c":4.555,"h":4.56,"l":4.525,"n":238,"o":4.555,"t":"2026-09-24T18:30:00Z","v":29905,"vw":4.541911},{"c":4.555,"h":4.56,"l":4.55,"n":118,"o":4.555,"t":"2026-09-24T18:45:00Z","v":15330,"vw":4.554783},{"c":4.57,"h":4.57,"l":4.55,"n":177,"o":4.555,"t":"2026-09-24T19:00:00Z","v":16629,"vw":4.56045},{"c":4.565,"h":4.57,"l":4.555,"n":224,"o":4.565,"t":"2026-09-24T19:15:00Z","v":21709,"vw":4.56262},{"c":4.545,"h":4.565,"l":4.54,"n":325,"o":4.565,"t":"2026-09-24T19:30:00Z","v":29125,"vw":4.551355},{"c":4.53,"h":4.55,"l":4.52,"n":1306,"o":4.545,"t":"2026-09-24T19:45:00Z","v":164436,"vw":4.533838},{"c":4.54,"h":4.54,"l":4.525,"n":22,"o":4.525,"t":"2026-09-24T20:00:00Z","v":139459,"vw":4.539892},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-09-25T08:00:00Z","v":200,"vw":4.52},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-09-25T11:00:00Z","v":1785,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-25T12:30:00Z","v":150,"vw":4.5},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-09-25T13:15:00Z","v":100,"vw":4.52},{"c":4.475,"h":4.6196,"l":4.45,"n":170,"o":4.48,"t":"2026-09-25T13:30:00Z","v":34049,"vw":4.479543},{"c":4.465,"h":4.475,"l":4.45,"n":106,"o":4.475,"t":"2026-09-25T13:45:00Z","v":11587,"vw":4.459438},{"c":4.455,"h":4.49,"l":4.44,"n":302,"o":4.465,"t":"2026-09-25T14:00:00Z","v":36498,"vw":4.467909},{"c":4.445,"h":4.475,"l":4.445,"n":135,"o":4.46,"t":"2026-09-25T14:15:00Z","v":17833,"vw":4.454795},{"c":4.465,"h":4.465,"l":4.44,"n":292,"o":4.445,"t":"2026-09-25T14:30:00Z","v":66895,"vw":4.45575},{"c":4.465,"h":4.47,"l":4.445,"n":179,"o":4.4693,"t":"2026-09-25T14:45:00Z","v":28584,"vw":4.456003},{"c":4.485,"h":4.495,"l":4.465,"n":187,"o":4.465,"t":"2026-09-25T15:00:00Z","v":26456,"vw":4.480938},{"c":4.485,"h":4.49,"l":4.475,"n":256,"o":4.485,"t":"2026-09-25T15:15:00Z","v":45212,"vw":4.483447},{"c":4.485,"h":4.49,"l":4.48,"n":69,"o":4.48,"t":"2026-09-25T15:30:00Z","v":7532,"vw":4.485023},{"c":4.455,"h":4.49,"l":4.455,"n":404,"o":4.48,"t":"2026-09-25T15:45:00Z","v":66860,"vw":4.467825},{"c":4.45,"h":4.465,"l":4.445,"n":304,"o":4.455,"t":"2026-09-25T16:00:00Z","v":53670,"vw":4.456206},{"c":4.445,"h":4.46,"l":4.44,"n":267,"o":4.4533,"t":"2026-09-25T16:15:00Z","v":46475,"vw":4.448827},{"c":4.445,"h":4.456,"l":4.44,"n":219,"o":4.4491,"t":"2026-09-25T16:30:00Z","v":34212,"vw":4.451038},{"c":4.453,"h":4.455,"l":4.445,"n":168,"o":4.445,"t":"2026-09-25T16:45:00Z","v":28909,"vw":4.449413},{"c":4.435,"h":4.455,"l":4.43,"n":218,"o":4.455,"t":"2026-09-25T17:00:00Z","v":32243,"vw":4.445153},{"c":4.425,"h":4.4398,"l":4.42,"n":266,"o":4.435,"t":"2026-09-25T17:15:00Z","v":50158,"vw":4.429376},{"c":4.415,"h":4.43,"l":4.41,"n":354,"o":4.425,"t":"2026-09-25T17:30:00Z","v":48758,"vw":4.418936},{"c":4.425,"h":4.43,"l":4.415,"n":239,"o":4.4199,"t":"2026-09-25T17:45:00Z","v":39110,"vw":4.419657},{"c":4.44,"h":4.44,"l":4.425,"n":191,"o":4.425,"t":"2026-09-25T18:00:00Z","v":18817,"vw":4.429612},{"c":4.43,"h":4.435,"l":4.42,"n":203,"o":4.435,"t":"2026-09-25T18:15:00Z","v":21935,"vw":4.428243},{"c":4.425,"h":4.43,"l":4.42,"n":113,"o":4.425,"t":"2026-09-25T18:30:00Z","v":8803,"vw":4.425188},{"c":4.425,"h":4.43,"l":4.42,"n":126,"o":4.425,"t":"2026-09-25T18:45:00Z","v":14945,"vw":4.425679},{"c":4.435,"h":4.435,"l":4.42,"n":458,"o":4.425,"t":"2026-09-25T19:00:00Z","v":109481,"vw":4.427154},{"c":4.435,"h":4.44,"l":4.43,"n":271,"o":4.435,"t":"2026-09-25T19:15:00Z","v":30544,"vw":4.435071},{"c":4.445,"h":4.45,"l":4.43,"n":438,"o":4.435,"t":"2026-09-25T19:30:00Z","v":55716,"vw":4.436593},{"c":4.45,"h":4.46,"l":4.44,"n":1183,"o":4.445,"t":"2026-09-25T19:45:00Z","v":216834,"vw":4.450044},{"c":4.4494,"h":4.45,"l":4.44,"n":23,"o":4.44,"t":"2026-09-25T20:00:00Z","v":233232,"vw":4.440083},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-25T21:15:00Z","v":400,"vw":4.44},{"c":4.44,"h":4.47,"l":4.44,"n":4,"o":4.47,"t":"2026-09-28T11:00:00Z","v":3622,"vw":4.442628},{"c":4.42,"h":4.515,"l":4.4,"n":234,"o":4.48,"t":"2026-09-28T13:30:00Z","v":56306,"vw":4.432574},{"c":4.395,"h":4.41,"l":4.3899,"n":203,"o":4.4,"t":"2026-09-28T13:45:00Z","v":16604,"vw":4.3976},{"c":4.405,"h":4.41,"l":4.39,"n":381,"o":4.4,"t":"2026-09-28T14:00:00Z","v":44567,"vw":4.402543},{"c":4.395,"h":4.4009,"l":4.39,"n":107,"o":4.4,"t":"2026-09-28T14:15:00Z","v":8215,"vw":4.397057},{"c":4.395,"h":4.405,"l":4.39,"n":219,"o":4.39,"t":"2026-09-28T14:30:00Z","v":26903,"vw":4.40031},{"c":4.405,"h":4.41,"l":4.39,"n":294,"o":4.39,"t":"2026-09-28T14:45:00Z","v":56551,"vw":4.403255},{"c":4.415,"h":4.42,"l":4.4,"n":275,"o":4.405,"t":"2026-09-28T15:00:00Z","v":50825,"vw":4.409397},{"c":4.4,"h":4.415,"l":4.4,"n":103,"o":4.415,"t":"2026-09-28T15:15:00Z","v":10059,"vw":4.411481},{"c":4.405,"h":4.4099,"l":4.4,"n":86,"o":4.4,"t":"2026-09-28T15:30:00Z","v":9899,"vw":4.403906},{"c":4.405,"h":4.41,"l":4.4,"n":93,"o":4.4,"t":"2026-09-28T15:45:00Z","v":11985,"vw":4.404477},{"c":4.38,"h":4.405,"l":4.38,"n":137,"o":4.405,"t":"2026-09-28T16:00:00Z","v":14204,"vw":4.397665},{"c":4.365,"h":4.385,"l":4.35,"n":451,"o":4.385,"t":"2026-09-28T16:15:00Z","v":89415,"vw":4.370378},{"c":4.39,"h":4.39,"l":4.365,"n":176,"o":4.365,"t":"2026-09-28T16:30:00Z","v":36038,"vw":4.375824},{"c":4.4109,"h":4.42,"l":4.395,"n":125,"o":4.395,"t":"2026-09-28T16:45:00Z","v":29445,"vw":4.402901},{"c":4.375,"h":4.416,"l":4.375,"n":421,"o":4.415,"t":"2026-09-28T17:00:00Z","v":94977,"vw":4.392791},{"c":4.395,"h":4.4,"l":4.375,"n":170,"o":4.375,"t":"2026-09-28T17:15:00Z","v":25040,"vw":4.390222},{"c":4.395,"h":4.4,"l":4.39,"n":124,"o":4.395,"t":"2026-09-28T17:30:00Z","v":12639,"vw":4.393942},{"c":4.395,"h":4.4,"l":4.38,"n":195,"o":4.395,"t":"2026-09-28T17:45:00Z","v":29273,"vw":4.389177},{"c":4.39,"h":4.4,"l":4.39,"n":94,"o":4.395,"t":"2026-09-28T18:00:00Z","v":21125,"vw":4.395419},{"c":4.385,"h":4.395,"l":4.38,"n":164,"o":4.395,"t":"2026-09-28T18:15:00Z","v":19470,"vw":4.388659},{"c":4.36,"h":4.38,"l":4.36,"n":136,"o":4.38,"t":"2026-09-28T18:30:00Z","v":11724,"vw":4.371746},{"c":4.355,"h":4.37,"l":4.35,"n":113,"o":4.365,"t":"2026-09-28T18:45:00Z","v":23069,"vw":4.360633},{"c":4.345,"h":4.35,"l":4.33,"n":222,"o":4.35,"t":"2026-09-28T19:00:00Z","v":27851,"vw":4.343481},{"c":4.335,"h":4.35,"l":4.33,"n":237,"o":4.345,"t":"2026-09-28T19:15:00Z","v":39653,"vw":4.33744},{"c":4.32,"h":4.34,"l":4.32,"n":587,"o":4.34,"t":"2026-09-28T19:30:00Z","v":50200,"vw":4.329559},{"c":4.305,"h":4.325,"l":4.3,"n":1580,"o":4.32,"t":"2026-09-28T19:45:00Z","v":216423,"vw":4.312203},{"c":4.31,"h":4.31,"l":4.31,"n":18,"o":4.31,"t":"2026-09-28T20:00:00Z","v":194352,"vw":4.31},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-28T21:45:00Z","v":130,"vw":4.39},{"c":4.31,"h":4.31,"l":4.31,"n":9,"o":4.31,"t":"2026-09-28T22:45:00Z","v":463,"vw":4.31},{"c":4.31,"h":4.31,"l":4.3,"n":6,"o":4.3,"t":"2026-09-29T11:00:00Z","v":1620,"vw":4.30309},{"c":4.29,"h":4.29,"l":4.29,"n":4,"o":4.29,"t":"2026-09-29T13:15:00Z","v":429,"vw":4.29},{"c":4.28,"h":4.286,"l":4.25,"n":400,"o":4.26,"t":"2026-09-29T13:30:00Z","v":58168,"vw":4.260312},{"c":4.29,"h":4.3088,"l":4.27,"n":528,"o":4.28,"t":"2026-09-29T13:45:00Z","v":52730,"vw":4.286179},{"c":4.2993,"h":4.305,"l":4.27,"n":326,"o":4.295,"t":"2026-09-29T14:00:00Z","v":19215,"vw":4.290275},{"c":4.31,"h":4.33,"l":4.2948,"n":595,"o":4.295,"t":"2026-09-29T14:15:00Z","v":96968,"vw":4.310586},{"c":4.3,"h":4.32,"l":4.3,"n":170,"o":4.315,"t":"2026-09-29T14:30:00Z","v":26497,"vw":4.304238},{"c":4.325,"h":4.33,"l":4.295,"n":236,"o":4.3,"t":"2026-09-29T14:45:00Z","v":36707,"vw":4.312312},{"c":4.315,"h":4.325,"l":4.305,"n":269,"o":4.32,"t":"2026-09-29T15:00:00Z","v":39753,"vw":4.31071},{"c":4.325,"h":4.33,"l":4.315,"n":159,"o":4.315,"t":"2026-09-29T15:15:00Z","v":20186,"vw":4.324721},{"c":4.315,"h":4.33,"l":4.31,"n":254,"o":4.33,"t":"2026-09-29T15:30:00Z","v":34927,"vw":4.321452},{"c":4.315,"h":4.32,"l":4.3,"n":389,"o":4.32,"t":"2026-09-29T15:45:00Z","v":71736,"vw":4.310786},{"c":4.305,"h":4.32,"l":4.3,"n":171,"o":4.315,"t":"2026-09-29T16:00:00Z","v":39758,"vw":4.310311},{"c":4.295,"h":4.31,"l":4.29,"n":213,"o":4.305,"t":"2026-09-29T16:15:00Z","v":39626,"vw":4.301964},{"c":4.295,"h":4.305,"l":4.295,"n":195,"o":4.295,"t":"2026-09-29T16:30:00Z","v":27872,"vw":4.299665},{"c":4.295,"h":4.3,"l":4.29,"n":113,"o":4.295,"t":"2026-09-29T16:45:00Z","v":11374,"vw":4.294859},{"c":4.285,"h":4.3,"l":4.28,"n":238,"o":4.295,"t":"2026-09-29T17:00:00Z","v":35371,"vw":4.290543},{"c":4.3,"h":4.3,"l":4.285,"n":171,"o":4.285,"t":"2026-09-29T17:15:00Z","v":28517,"vw":4.292419},{"c":4.3,"h":4.3,"l":4.29,"n":233,"o":4.3,"t":"2026-09-29T17:30:00Z","v":33757,"vw":4.295233},{"c":4.29,"h":4.3,"l":4.29,"n":242,"o":4.29,"t":"2026-09-29T17:45:00Z","v":39470,"vw":4.292184},{"c":4.285,"h":4.29,"l":4.27,"n":304,"o":4.29,"t":"2026-09-29T18:00:00Z","v":37652,"vw":4.282065},{"c":4.28,"h":4.295,"l":4.28,"n":341,"o":4.29,"t":"2026-09-29T18:15:00Z","v":47343,"vw":4.290118},{"c":4.275,"h":4.285,"l":4.275,"n":342,"o":4.2836,"t":"2026-09-29T18:30:00Z","v":46617,"vw":4.279985},{"c":4.29,"h":4.29,"l":4.27,"n":316,"o":4.275,"t":"2026-09-29T18:45:00Z","v":50946,"vw":4.278556},{"c":4.285,"h":4.3,"l":4.28,"n":383,"o":4.29,"t":"2026-09-29T19:00:00Z","v":49142,"vw":4.289955},{"c":4.295,"h":4.3,"l":4.28,"n":351,"o":4.285,"t":"2026-09-29T19:15:00Z","v":48222,"vw":4.289062},{"c":4.285,"h":4.3,"l":4.285,"n":626,"o":4.3,"t":"2026-09-29T19:30:00Z","v":112332,"vw":4.293157},{"c":4.3,"h":4.305,"l":4.27,"n":1700,"o":4.285,"t":"2026-09-29T19:45:00Z","v":312353,"vw":4.287159},{"c":4.29,"h":4.29,"l":4.29,"n":20,"o":4.29,"t":"2026-09-29T20:00:00Z","v":272610,"vw":4.29},{"c":4.2741,"h":4.2741,"l":4.2741,"n":1,"o":4.2741,"t":"2026-09-29T23:45:00Z","v":226,"vw":4.2741},{"c":4.325,"h":4.38,"l":4.27,"n":226,"o":4.34,"t":"2026-09-30T13:30:00Z","v":51814,"vw":4.326212},{"c":4.34,"h":4.36,"l":4.33,"n":201,"o":4.34,"t":"2026-09-30T13:45:00Z","v":30759,"vw":4.345077},{"c":4.365,"h":4.37,"l":4.34,"n":537,"o":4.345,"t":"2026-09-30T14:00:00Z","v":122009,"vw":4.355415},{"c":4.38,"h":4.386,"l":4.365,"n":279,"o":4.365,"t":"2026-09-30T14:15:00Z","v":53875,"vw":4.37426},{"c":4.3401,"h":4.395,"l":4.3401,"n":323,"o":4.38,"t":"2026-09-30T14:30:00Z","v":72778,"vw":4.37656},{"c":4.345,"h":4.3594,"l":4.34,"n":231,"o":4.345,"t":"2026-09-30T14:45:00Z","v":26834,"vw":4.348953},{"c":4.35,"h":4.37,"l":4.345,"n":259,"o":4.345,"t":"2026-09-30T15:00:00Z","v":30505,"vw":4.354961},{"c":4.355,"h":4.36,"l":4.345,"n":189,"o":4.355,"t":"2026-09-30T15:15:00Z","v":29107,"vw":4.355136},{"c":4.365,"h":4.37,"l":4.355,"n":177,"o":4.355,"t":"2026-09-30T15:30:00Z","v":31838,"vw":4.362082},{"c":4.375,"h":4.38,"l":4.365,"n":150,"o":4.365,"t":"2026-09-30T15:45:00Z","v":13579,"vw":4.371312},{"c":4.385,"h":4.39,"l":4.37,"n":229,"o":4.38,"t":"2026-09-30T16:00:00Z","v":34093,"vw":4.379795},{"c":4.395,"h":4.4,"l":4.38,"n":178,"o":4.385,"t":"2026-09-30T16:15:00Z","v":21680,"vw":4.393724},{"c":4.385,"h":4.395,"l":4.375,"n":261,"o":4.395,"t":"2026-09-30T16:30:00Z","v":31126,"vw":4.385625},{"c":4.395,"h":4.395,"l":4.385,"n":103,"o":4.39,"t":"2026-09-30T16:45:00Z","v":11414,"vw":4.39258},{"c":4.365,"h":4.39,"l":4.3601,"n":211,"o":4.39,"t":"2026-09-30T17:00:00Z","v":38885,"vw":4.371674},{"c":4.365,"h":4.3662,"l":4.355,"n":210,"o":4.365,"t":"2026-09-30T17:15:00Z","v":19868,"vw":4.359677},{"c":4.355,"h":4.37,"l":4.355,"n":174,"o":4.365,"t":"2026-09-30T17:30:00Z","v":25902,"vw":4.358195},{"c":4.36,"h":4.37,"l":4.35,"n":169,"o":4.355,"t":"2026-09-30T17:45:00Z","v":19490,"vw":4.358904},{"c":4.355,"h":4.37,"l":4.35,"n":170,"o":4.365,"t":"2026-09-30T18:00:00Z","v":13856,"vw":4.359427},{"c":4.345,"h":4.36,"l":4.34,"n":223,"o":4.35,"t":"2026-09-30T18:15:00Z","v":20757,"vw":4.34962},{"c":4.355,"h":4.36,"l":4.34,"n":229,"o":4.34,"t":"2026-09-30T18:30:00Z","v":40404,"vw":4.348492},{"c":4.335,"h":4.355,"l":4.335,"n":239,"o":4.35,"t":"2026-09-30T18:45:00Z","v":30050,"vw":4.346732},{"c":4.335,"h":4.34,"l":4.33,"n":195,"o":4.335,"t":"2026-09-30T19:00:00Z","v":23973,"vw":4.336965},{"c":4.325,"h":4.34,"l":4.32,"n":278,"o":4.335,"t":"2026-09-30T19:15:00Z","v":26910,"vw":4.332329},{"c":4.325,"h":4.33,"l":4.315,"n":359,"o":4.325,"t":"2026-09-30T19:30:00Z","v":51802,"vw":4.321585},{"c":4.35,"h":4.35,"l":4.31,"n":1928,"o":4.325,"t":"2026-09-30T19:45:00Z","v":312919,"vw":4.33134},{"c":4.34,"h":4.34,"l":4.34,"n":20,"o":4.34,"t":"2026-09-30T20:00:00Z","v":262155,"vw":4.34},{"c":4.335,"h":4.37,"l":4.31,"n":367,"o":4.34,"t":"2026-10-01T13:30:00Z","v":43771,"vw":4.339672},{"c":4.355,"h":4.365,"l":4.335,"n":390,"o":4.335,"t":"2026-10-01T13:45:00Z","v":40107,"vw":4.354225},{"c":4.365,"h":4.365,"l":4.335,"n":320,"o":4.365,"t":"2026-10-01T14:00:00Z","v":21472,"vw":4.351901},{"c":4.365,"h":4.375,"l":4.36,"n":157,"o":4.365,"t":"2026-10-01T14:15:00Z","v":9936,"vw":4.366885},{"c":4.345,"h":4.3699,"l":4.345,"n":204,"o":4.365,"t":"2026-10-01T14:30:00Z","v":9587,"vw":4.359144},{"c":4.345,"h":4.36,"l":4.335,"n":369,"o":4.345,"t":"2026-10-01T14:45:00Z","v":32732,"vw":4.347481},{"c":4.355,"h":4.36,"l":4.335,"n":172,"o":4.345,"t":"2026-10-01T15:00:00Z","v":10924,"vw":4.345129},{"c":4.345,"h":4.36,"l":4.345,"n":186,"o":4.36,"t":"2026-10-01T15:15:00Z","v":16172,"vw":4.35059},{"c":4.345,"h":4.35,"l":4.34,"n":167,"o":4.345,"t":"2026-10-01T15:30:00Z","v":12093,"vw":4.344283},{"c":4.35,"h":4.35,"l":4.34,"n":220,"o":4.345,"t":"2026-10-01T15:45:00Z","v":11620,"vw":4.344582},{"c":4.345,"h":4.35,"l":4.34,"n":152,"o":4.345,"t":"2026-10-01T16:00:00Z","v":6747,"vw":4.345569},{"c":4.37,"h":4.37,"l":4.345,"n":354,"o":4.3492,"t":"2026-10-01T16:15:00Z","v":55891,"vw":4.35759},{"c":4.375,"h":4.375,"l":4.36,"n":243,"o":4.37,"t":"2026-10-01T16:30:00Z","v":29089,"vw":4.367367},{"c":4.375,"h":4.385,"l":4.3707,"n":331,"o":4.375,"t":"2026-10-01T16:45:00Z","v":43947,"vw":4.379197},{"c":4.355,"h":4.38,"l":4.355,"n":304,"o":4.38,"t":"2026-10-01T17:00:00Z","v":36415,"vw":4.365021},{"c":4.3413,"h":4.355,"l":4.34,"n":159,"o":4.355,"t":"2026-10-01T17:15:00Z","v":32332,"vw":4.344853},{"c":4.345,"h":4.345,"l":4.334,"n":494,"o":4.34,"t":"2026-10-01T17:30:00Z","v":55192,"vw":4.337974},{"c":4.39,"h":4.395,"l":4.345,"n":552,"o":4.345,"t":"2026-10-01T17:45:00Z","v":63517,"vw":4.363704},{"c":4.38,"h":4.395,"l":4.375,"n":197,"o":4.395,"t":"2026-10-01T18:00:00Z","v":15083,"vw":4.382569},{"c":4.385,"h":4.3899,"l":4.37,"n":357,"o":4.38,"t":"2026-10-01T18:15:00Z","v":25873,"vw":4.377147},{"c":4.38,"h":4.39,"l":4.375,"n":230,"o":4.385,"t":"2026-10-01T18:30:00Z","v":29563,"vw":4.383869},{"c":4.38,"h":4.38,"l":4.37,"n":157,"o":4.375,"t":"2026-10-01T18:45:00Z","v":17207,"vw":4.37304},{"c":4.375,"h":4.38,"l":4.37,"n":236,"o":4.375,"t":"2026-10-01T19:00:00Z","v":15993,"vw":4.375093},{"c":4.375,"h":4.385,"l":4.37,"n":619,"o":4.375,"t":"2026-10-01T19:15:00Z","v":74005,"vw":4.378965},{"c":4.365,"h":4.3791,"l":4.35,"n":673,"o":4.375,"t":"2026-10-01T19:30:00Z","v":66149,"vw":4.36377},{"c":4.4,"h":4.4,"l":4.36,"n":1682,"o":4.365,"t":"2026-10-01T19:45:00Z","v":181288,"vw":4.378694},{"c":4.4,"h":4.4,"l":4.4,"n":21,"o":4.4,"t":"2026-10-01T20:00:00Z","v":143266,"vw":4.4},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-02T12:45:00Z","v":405,"vw":4.5},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-02T13:00:00Z","v":4372,"vw":4.39},{"c":4.43,"h":4.47,"l":4.35,"n":206,"o":4.41,"t":"2026-10-02T13:30:00Z","v":101398,"vw":4.406309},{"c":4.425,"h":4.446,"l":4.415,"n":241,"o":4.431,"t":"2026-10-02T13:45:00Z","v":31248,"vw":4.43256},{"c":4.425,"h":4.44,"l":4.42,"n":236,"o":4.42,"t":"2026-10-02T14:00:00Z","v":26440,"vw":4.428528},{"c":4.44,"h":4.44,"l":4.415,"n":232,"o":4.425,"t":"2026-10-02T14:15:00Z","v":13591,"vw":4.425056},{"c":4.45,"h":4.46,"l":4.44,"n":223,"o":4.445,"t":"2026-10-02T14:30:00Z","v":26126,"vw":4.443382},{"c":4.455,"h":4.46,"l":4.45,"n":211,"o":4.455,"t":"2026-10-02T14:45:00Z","v":20633,"vw":4.455936},{"c":4.4639,"h":4.465,"l":4.43,"n":321,"o":4.455,"t":"2026-10-02T15:00:00Z","v":62773,"vw":4.448697},{"c":4.455,"h":4.465,"l":4.445,"n":212,"o":4.465,"t":"2026-10-02T15:15:00Z","v":42349,"vw":4.454961},{"c":4.475,"h":4.48,"l":4.46,"n":147,"o":4.46,"t":"2026-10-02T15:30:00Z","v":20362,"vw":4.466382},{"c":4.485,"h":4.49,"l":4.475,"n":134,"o":4.475,"t":"2026-10-02T15:45:00Z","v":20168,"vw":4.48182},{"c":4.485,"h":4.49,"l":4.48,"n":167,"o":4.485,"t":"2026-10-02T16:00:00Z","v":25882,"vw":4.48301},{"c":4.495,"h":4.495,"l":4.475,"n":216,"o":4.49,"t":"2026-10-02T16:15:00Z","v":26146,"vw":4.481982},{"c":4.4801,"h":4.5,"l":4.48,"n":125,"o":4.495,"t":"2026-10-02T16:30:00Z","v":12062,"vw":4.489826},{"c":4.4709,"h":4.485,"l":4.47,"n":81,"o":4.485,"t":"2026-10-02T16:45:00Z","v":10848,"vw":4.479281},{"c":4.475,"h":4.485,"l":4.47,"n":125,"o":4.48,"t":"2026-10-02T17:00:00Z","v":17983,"vw":4.479696},{"c":4.485,"h":4.49,"l":4.47,"n":93,"o":4.47,"t":"2026-10-02T17:15:00Z","v":21403,"vw":4.477602},{"c":4.48,"h":4.485,"l":4.47,"n":198,"o":4.485,"t":"2026-10-02T17:30:00Z","v":52804,"vw":4.476532},{"c":4.485,"h":4.485,"l":4.47,"n":93,"o":4.475,"t":"2026-10-02T17:45:00Z","v":7119,"vw":4.478421},{"c":4.485,"h":4.5,"l":4.48,"n":139,"o":4.49,"t":"2026-10-02T18:00:00Z","v":22627,"vw":4.489043},{"c":4.475,"h":4.485,"l":4.47,"n":82,"o":4.485,"t":"2026-10-02T18:15:00Z","v":9618,"vw":4.477865},{"c":4.475,"h":4.48,"l":4.47,"n":75,"o":4.475,"t":"2026-10-02T18:30:00Z","v":5045,"vw":4.47561},{"c":4.485,"h":4.495,"l":4.47,"n":254,"o":4.475,"t":"2026-10-02T18:45:00Z","v":36268,"vw":4.486241},{"c":4.495,"h":4.495,"l":4.46,"n":251,"o":4.485,"t":"2026-10-02T19:00:00Z","v":56105,"vw":4.479961},{"c":4.515,"h":4.53,"l":4.49,"n":516,"o":4.495,"t":"2026-10-02T19:15:00Z","v":143491,"vw":4.513236},{"c":4.515,"h":4.52,"l":4.505,"n":365,"o":4.51,"t":"2026-10-02T19:30:00Z","v":66548,"vw":4.511997},{"c":4.46,"h":4.51,"l":4.46,"n":1198,"o":4.51,"t":"2026-10-02T19:45:00Z","v":194680,"vw":4.482392},{"c":4.47,"h":4.47,"l":4.47,"n":15,"o":4.47,"t":"2026-10-02T20:00:00Z","v":139676,"vw":4.47},{"c":4.51,"h":4.51,"l":4.49,"n":3,"o":4.49,"t":"2026-10-05T09:15:00Z","v":1238,"vw":4.497884},{"c":4.39,"h":4.48,"l":4.39,"n":120,"o":4.48,"t":"2026-10-05T13:30:00Z","v":20255,"vw":4.437298},{"c":4.44,"h":4.44,"l":4.385,"n":197,"o":4.39,"t":"2026-10-05T13:45:00Z","v":29572,"vw":4.400238},{"c":4.48,"h":4.49,"l":4.455,"n":298,"o":4.455,"t":"2026-10-05T14:00:00Z","v":33037,"vw":4.480482},{"c":4.5,"h":4.5199,"l":4.48,"n":245,"o":4.48,"t":"2026-10-05T14:15:00Z","v":31708,"vw":4.499935},{"c":4.53,"h":4.53,"l":4.495,"n":337,"o":4.495,"t":"2026-10-05T14:30:00Z","v":32505,"vw":4.508795},{"c":4.555,"h":4.56,"l":4.515,"n":409,"o":4.525,"t":"2026-10-05T14:45:00Z","v":77931,"vw":4.537117},{"c":4.555,"h":4.56,"l":4.535,"n":277,"o":4.55,"t":"2026-10-05T15:00:00Z","v":62877,"vw":4.547363},{"c":4.56,"h":4.56,"l":4.545,"n":329,"o":4.555,"t":"2026-10-05T15:15:00Z","v":56894,"vw":4.550564},{"c":4.57,"h":4.57,"l":4.55,"n":339,"o":4.56,"t":"2026-10-05T15:30:00Z","v":49629,"vw":4.558729},{"c":4.55,"h":4.57,"l":4.545,"n":253,"o":4.57,"t":"2026-10-05T15:45:00Z","v":41333,"vw":4.554729},{"c":4.575,"h":4.585,"l":4.555,"n":238,"o":4.56,"t":"2026-10-05T16:00:00Z","v":36712,"vw":4.57035},{"c":4.565,"h":4.575,"l":4.56,"n":181,"o":4.57,"t":"2026-10-05T16:15:00Z","v":16511,"vw":4.569592},{"c":4.58,"h":4.58,"l":4.565,"n":167,"o":4.57,"t":"2026-10-05T16:30:00Z","v":14296,"vw":4.571152},{"c":4.57,"h":4.58,"l":4.57,"n":194,"o":4.57,"t":"2026-10-05T16:45:00Z","v":18166,"vw":4.571649},{"c":4.58,"h":4.58,"l":4.56,"n":106,"o":4.56,"t":"2026-10-05T17:00:00Z","v":18040,"vw":4.569479},{"c":4.565,"h":4.575,"l":4.56,"n":198,"o":4.575,"t":"2026-10-05T17:15:00Z","v":34813,"vw":4.569118},{"c":4.5601,"h":4.565,"l":4.5548,"n":220,"o":4.565,"t":"2026-10-05T17:30:00Z","v":41497,"vw":4.559166},{"c":4.565,"h":4.57,"l":4.56,"n":168,"o":4.565,"t":"2026-10-05T17:45:00Z","v":52083,"vw":4.563148},{"c":4.555,"h":4.58,"l":4.55,"n":261,"o":4.565,"t":"2026-10-05T18:00:00Z","v":47177,"vw":4.565736},{"c":4.535,"h":4.56,"l":4.535,"n":165,"o":4.555,"t":"2026-10-05T18:15:00Z","v":19204,"vw":4.547428},{"c":4.52,"h":4.53,"l":4.52,"n":146,"o":4.53,"t":"2026-10-05T18:30:00Z","v":13732,"vw":4.524704},{"c":4.515,"h":4.52,"l":4.51,"n":129,"o":4.52,"t":"2026-10-05T18:45:00Z","v":19258,"vw":4.517498},{"c":4.525,"h":4.525,"l":4.5107,"n":180,"o":4.5107,"t":"2026-10-05T19:00:00Z","v":30598,"vw":4.517342},{"c":4.515,"h":4.53,"l":4.51,"n":298,"o":4.525,"t":"2026-10-05T19:15:00Z","v":46768,"vw":4.519723},{"c":4.495,"h":4.515,"l":4.49,"n":375,"o":4.51,"t":"2026-10-05T19:30:00Z","v":59397,"vw":4.502476},{"c":4.505,"h":4.52,"l":4.48,"n":1192,"o":4.495,"t":"2026-10-05T19:45:00Z","v":179675,"vw":4.499588},{"c":4.51,"h":4.51,"l":4.51,"n":11,"o":4.51,"t":"2026-10-05T20:00:00Z","v":146570,"vw":4.51},{"c":4.49,"h":4.49,"l":4.49,"n":4,"o":4.49,"t":"2026-10-06T12:45:00Z","v":109,"vw":4.49},{"c":4.45,"h":4.516,"l":4.45,"n":76,"o":4.49,"t":"2026-10-06T13:30:00Z","v":18170,"vw":4.474765},{"c":4.47,"h":4.47,"l":4.45,"n":61,"o":4.45,"t":"2026-10-06T13:45:00Z","v":9009,"vw":4.462196},{"c":4.525,"h":4.525,"l":4.475,"n":213,"o":4.48,"t":"2026-10-06T14:00:00Z","v":51197,"vw":4.505846},{"c":4.545,"h":4.545,"l":4.53,"n":141,"o":4.53,"t":"2026-10-06T14:15:00Z","v":10975,"vw":4.538213},{"c":4.55,"h":4.56,"l":4.545,"n":163,"o":4.55,"t":"2026-10-06T14:30:00Z","v":14167,"vw":4.552847},{"c":4.555,"h":4.565,"l":4.55,"n":123,"o":4.555,"t":"2026-10-06T14:45:00Z","v":13227,"vw":4.561447},{"c":4.57,"h":4.575,"l":4.545,"n":165,"o":4.55,"t":"2026-10-06T15:00:00Z","v":20502,"vw":4.559745},{"c":4.59,"h":4.59,"l":4.565,"n":160,"o":4.575,"t":"2026-10-06T15:15:00Z","v":24257,"vw":4.576768},{"c":4.595,"h":4.6,"l":4.585,"n":176,"o":4.585,"t":"2026-10-06T15:30:00Z","v":20986,"vw":4.594224},{"c":4.595,"h":4.595,"l":4.585,"n":137,"o":4.595,"t":"2026-10-06T15:45:00Z","v":17215,"vw":4.592385},{"c":4.585,"h":4.595,"l":4.585,"n":124,"o":4.595,"t":"2026-10-06T16:00:00Z","v":18808,"vw":4.589074},{"c":4.6,"h":4.605,"l":4.585,"n":93,"o":4.59,"t":"2026-10-06T16:15:00Z","v":13161,"vw":4.594234},{"c":4.595,"h":4.605,"l":4.59,"n":160,"o":4.605,"t":"2026-10-06T16:30:00Z","v":38927,"vw":4.596891},{"c":4.615,"h":4.615,"l":4.59,"n":169,"o":4.595,"t":"2026-10-06T16:45:00Z","v":42976,"vw":4.602437},{"c":4.62,"h":4.62,"l":4.6136,"n":114,"o":4.615,"t":"2026-10-06T17:00:00Z","v":15221,"vw":4.615131},{"c":4.605,"h":4.615,"l":4.605,"n":197,"o":4.61,"t":"2026-10-06T17:15:00Z","v":21928,"vw":4.610243},{"c":4.615,"h":4.615,"l":4.605,"n":142,"o":4.605,"t":"2026-10-06T17:30:00Z","v":18571,"vw":4.612728},{"c":4.615,"h":4.62,"l":4.605,"n":201,"o":4.615,"t":"2026-10-06T17:45:00Z","v":28952,"vw":4.611597},{"c":4.62,"h":4.62,"l":4.6109,"n":135,"o":4.62,"t":"2026-10-06T18:00:00Z","v":9197,"vw":4.615348},{"c":4.615,"h":4.62,"l":4.61,"n":91,"o":4.62,"t":"2026-10-06T18:15:00Z","v":13951,"vw":4.615507},{"c":4.61,"h":4.62,"l":4.61,"n":123,"o":4.615,"t":"2026-10-06T18:30:00Z","v":10713,"vw":4.61408},{"c":4.615,"h":4.62,"l":4.6108,"n":138,"o":4.615,"t":"2026-10-06T18:45:00Z","v":14938,"vw":4.614642},{"c":4.61,"h":4.625,"l":4.61,"n":264,"o":4.615,"t":"2026-10-06T19:00:00Z","v":26633,"vw":4.617129},{"c":4.605,"h":4.615,"l":4.605,"n":375,"o":4.615,"t":"2026-10-06T19:15:00Z","v":35865,"vw":4.608837},{"c":4.6,"h":4.615,"l":4.595,"n":448,"o":4.605,"t":"2026-10-06T19:30:00Z","v":50443,"vw":4.607252},{"c":4.62,"h":4.625,"l":4.5947,"n":1373,"o":4.595,"t":"2026-10-06T19:45:00Z","v":155488,"vw":4.608842},{"c":4.61,"h":4.61,"l":4.61,"n":13,"o":4.61,"t":"2026-10-06T20:00:00Z","v":117180,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-07T13:15:00Z","v":152,"vw":4.61},{"c":4.65,"h":4.68,"l":4.62,"n":172,"o":4.64,"t":"2026-10-07T13:30:00Z","v":25146,"vw":4.652328},{"c":4.65,"h":4.65,"l":4.63,"n":21,"o":4.635,"t":"2026-10-07T13:45:00Z","v":6485,"vw":4.636915},{"c":4.615,"h":4.65,"l":4.615,"n":347,"o":4.65,"t":"2026-10-07T14:00:00Z","v":46518,"vw":4.630975},{"c":4.615,"h":4.62,"l":4.615,"n":140,"o":4.62,"t":"2026-10-07T14:15:00Z","v":15195,"vw":4.618233},{"c":4.605,"h":4.62,"l":4.595,"n":246,"o":4.615,"t":"2026-10-07T14:30:00Z","v":37487,"vw":4.60351},{"c":4.595,"h":4.615,"l":4.59,"n":228,"o":4.61,"t":"2026-10-07T14:45:00Z","v":34068,"vw":4.607604},{"c":4.6,"h":4.6,"l":4.58,"n":168,"o":4.59,"t":"2026-10-07T15:00:00Z","v":15398,"vw":4.587553},{"c":4.575,"h":4.6,"l":4.575,"n":229,"o":4.595,"t":"2026-10-07T15:15:00Z","v":34115,"vw":4.591012},{"c":4.57,"h":4.58,"l":4.57,"n":171,"o":4.575,"t":"2026-10-07T15:30:00Z","v":15183,"vw":4.574724},{"c":4.57,"h":4.575,"l":4.565,"n":180,"o":4.575,"t":"2026-10-07T15:45:00Z","v":17047,"vw":4.568349},{"c":4.575,"h":4.575,"l":4.56,"n":295,"o":4.565,"t":"2026-10-07T16:00:00Z","v":44984,"vw":4.568972},{"c":4.57,"h":4.575,"l":4.57,"n":129,"o":4.575,"t":"2026-10-07T16:15:00Z","v":11175,"vw":4.574679},{"c":4.565,"h":4.575,"l":4.565,"n":169,"o":4.575,"t":"2026-10-07T16:30:00Z","v":15762,"vw":4.569393},{"c":4.585,"h":4.585,"l":4.565,"n":196,"o":4.565,"t":"2026-10-07T16:45:00Z","v":28044,"vw":4.574652},{"c":4.59,"h":4.59,"l":4.575,"n":215,"o":4.585,"t":"2026-10-07T17:00:00Z","v":25054,"vw":4.582493},{"c":4.575,"h":4.59,"l":4.57,"n":177,"o":4.585,"t":"2026-10-07T17:15:00Z","v":18871,"vw":4.579722},{"c":4.56,"h":4.575,"l":4.56,"n":198,"o":4.57,"t":"2026-10-07T17:30:00Z","v":24721,"vw":4.569977},{"c":4.565,"h":4.57,"l":4.5513,"n":202,"o":4.565,"t":"2026-10-07T17:45:00Z","v":37966,"vw":4.559376},{"c":4.575,"h":4.58,"l":4.565,"n":122,"o":4.565,"t":"2026-10-07T18:00:00Z","v":11165,"vw":4.573066},{"c":4.585,"h":4.6,"l":4.575,"n":286,"o":4.575,"t":"2026-10-07T18:15:00Z","v":40601,"vw":4.589718},{"c":4.595,"h":4.595,"l":4.585,"n":179,"o":4.585,"t":"2026-10-07T18:30:00Z","v":20444,"vw":4.590469},{"c":4.595,"h":4.595,"l":4.585,"n":195,"o":4.595,"t":"2026-10-07T18:45:00Z","v":23314,"vw":4.59047},{"c":4.605,"h":4.615,"l":4.595,"n":398,"o":4.595,"t":"2026-10-07T19:00:00Z","v":50436,"vw":4.603943},{"c":4.605,"h":4.605,"l":4.6,"n":238,"o":4.605,"t":"2026-10-07T19:15:00Z","v":14471,"vw":4.60495},{"c":4.585,"h":4.6,"l":4.585,"n":439,"o":4.6,"t":"2026-10-07T19:30:00Z","v":45424,"vw":4.596307},{"c":4.6,"h":4.605,"l":4.58,"n":1152,"o":4.585,"t":"2026-10-07T19:45:00Z","v":162278,"vw":4.594593},{"c":4.59,"h":4.59,"l":4.59,"n":17,"o":4.59,"t":"2026-10-07T20:00:00Z","v":105773,"vw":4.59},{"c":4.56,"h":4.56,"l":4.56,"n":11,"o":4.56,"t":"2026-10-07T22:45:00Z","v":509,"vw":4.56},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-08T11:00:00Z","v":1001,"vw":4.64},{"c":4.713,"h":4.725,"l":4.69,"n":273,"o":4.69,"t":"2026-10-08T13:30:00Z","v":52109,"vw":4.708015},{"c":4.695,"h":4.725,"l":4.695,"n":192,"o":4.72,"t":"2026-10-08T13:45:00Z","v":23334,"vw":4.717427},{"c":4.715,"h":4.715,"l":4.69,"n":309,"o":4.7,"t":"2026-10-08T14:00:00Z","v":19410,"vw":4.703127},{"c":4.725,"h":4.735,"l":4.71,"n":301,"o":4.72,"t":"2026-10-08T14:15:00Z","v":36924,"vw":4.720907},{"c":4.73,"h":4.735,"l":4.725,"n":183,"o":4.725,"t":"2026-10-08T14:30:00Z","v":21053,"vw":4.726886},{"c":4.735,"h":4.745,"l":4.735,"n":211,"o":4.735,"t":"2026-10-08T14:45:00Z","v":36063,"vw":4.738723},{"c":4.735,"h":4.7499,"l":4.735,"n":96,"o":4.735,"t":"2026-10-08T15:00:00Z","v":12192,"vw":4.739752},{"c":4.725,"h":4.735,"l":4.725,"n":189,"o":4.73,"t":"2026-10-08T15:15:00Z","v":33165,"vw":4.729157},{"c":4.74,"h":4.75,"l":4.725,"n":175,"o":4.725,"t":"2026-10-08T15:30:00Z","v":38426,"vw":4.737926},{"c":4.75,"h":4.755,"l":4.74,"n":162,"o":4.745,"t":"2026-10-08T15:45:00Z","v":31764,"vw":4.7465},{"c":4.745,"h":4.75,"l":4.74,"n":92,"o":4.744,"t":"2026-10-08T16:00:00Z","v":8555,"vw":4.742491},{"c":4.745,"h":4.76,"l":4.715,"n":699,"o":4.745,"t":"2026-10-08T16:15:00Z","v":158102,"vw":4.735633},{"c":4.715,"h":4.75,"l":4.714,"n":261,"o":4.7407,"t":"2026-10-08T16:30:00Z","v":77658,"vw":4.731958},{"c":4.745,"h":4.745,"l":4.715,"n":265,"o":4.72,"t":"2026-10-08T16:45:00Z","v":66375,"vw":4.727061},{"c":4.77,"h":4.77,"l":4.745,"n":226,"o":4.745,"t":"2026-10-08T17:00:00Z","v":32007,"vw":4.758922},{"c":4.775,"h":4.775,"l":4.76,"n":256,"o":4.765,"t":"2026-10-08T17:15:00Z","v":46514,"vw":4.769508},{"c":4.765,"h":4.77,"l":4.755,"n":250,"o":4.77,"t":"2026-10-08T17:30:00Z","v":29412,"vw":4.764229},{"c":4.75,"h":4.77,"l":4.75,"n":246,"o":4.76,"t":"2026-10-08T17:45:00Z","v":42824,"vw":4.759054},{"c":4.765,"h":4.77,"l":4.75,"n":219,"o":4.75,"t":"2026-10-08T18:00:00Z","v":48403,"vw":4.761835},{"c":4.76,"h":4.77,"l":4.76,"n":188,"o":4.765,"t":"2026-10-08T18:15:00Z","v":19002,"vw":4.764485},{"c":4.76,"h":4.77,"l":4.76,"n":117,"o":4.765,"t":"2026-10-08T18:30:00Z","v":10689,"vw":4.763598},{"c":4.755,"h":4.765,"l":4.75,"n":220,"o":4.765,"t":"2026-10-08T18:45:00Z","v":28447,"vw":4.759255},{"c":4.775,"h":4.78,"l":4.755,"n":213,"o":4.755,"t":"2026-10-08T19:00:00Z","v":51140,"vw":4.769757},{"c":4.765,"h":4.77,"l":4.76,"n":306,"o":4.77,"t":"2026-10-08T19:15:00Z","v":47192,"vw":4.768206},{"c":4.76,"h":4.77,"l":4.76,"n":317,"o":4.76,"t":"2026-10-08T19:30:00Z","v":26265,"vw":4.765154},{"c":4.8,"h":4.8,"l":4.76,"n":997,"o":4.76,"t":"2026-10-08T19:45:00Z","v":123508,"vw":4.783822},{"c":4.8,"h":4.8,"l":4.8,"n":15,"o":4.8,"t":"2026-10-08T20:00:00Z","v":557419,"vw":4.8},{"c":4.74,"h":4.74,"l":4.74,"n":4,"o":4.74,"t":"2026-10-08T21:45:00Z","v":1058,"vw":4.74},{"c":4.77,"h":4.78,"l":4.77,"n":5,"o":4.78,"t":"2026-10-08T22:00:00Z","v":976,"vw":4.775969},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-09T10:45:00Z","v":135,"vw":4.77},{"c":4.845,"h":4.855,"l":4.75,"n":188,"o":4.75,"t":"2026-10-09T13:30:00Z","v":20370,"vw":4.811416},{"c":4.835,"h":4.845,"l":4.83,"n":104,"o":4.845,"t":"2026-10-09T13:45:00Z","v":21628,"vw":4.832913},{"c":4.85,"h":4.85,"l":4.825,"n":168,"o":4.835,"t":"2026-10-09T14:00:00Z","v":40368,"vw":4.836589},{"c":4.865,"h":4.865,"l":4.8414,"n":123,"o":4.85,"t":"2026-10-09T14:15:00Z","v":15643,"vw":4.850246},{"c":4.855,"h":4.865,"l":4.8505,"n":129,"o":4.86,"t":"2026-10-09T14:30:00Z","v":24902,"vw":4.857083},{"c":4.855,"h":4.86,"l":4.855,"n":114,"o":4.855,"t":"2026-10-09T14:45:00Z","v":28709,"vw":4.857982},{"c":4.865,"h":4.875,"l":4.855,"n":275,"o":4.855,"t":"2026-10-09T15:00:00Z","v":61806,"vw":4.866322},{"c":4.865,"h":4.87,"l":4.865,"n":69,"o":4.865,"t":"2026-10-09T15:15:00Z","v":5708,"vw":4.865971},{"c":4.85,"h":4.865,"l":4.845,"n":173,"o":4.865,"t":"2026-10-09T15:30:00Z","v":20550,"vw":4.853239},{"c":4.835,"h":4.8503,"l":4.835,"n":150,"o":4.85,"t":"2026-10-09T15:45:00Z","v":17020,"vw":4.845472},{"c":4.825,"h":4.84,"l":4.82,"n":144,"o":4.835,"t":"2026-10-09T16:00:00Z","v":14902,"vw":4.826983},{"c":4.8085,"h":4.83,"l":4.8001,"n":165,"o":4.825,"t":"2026-10-09T16:15:00Z","v":24475,"vw":4.815765},{"c":4.8147,"h":4.82,"l":4.81,"n":72,"o":4.81,"t":"2026-10-09T16:30:00Z","v":13690,"vw":4.81333},{"c":4.795,"h":4.82,"l":4.795,"n":243,"o":4.815,"t":"2026-10-09T16:45:00Z","v":20298,"vw":4.81007},{"c":4.795,"h":4.805,"l":4.785,"n":241,"o":4.795,"t":"2026-10-09T17:00:00Z","v":40328,"vw":4.797163},{"c":4.8,"h":4.805,"l":4.795,"n":91,"o":4.795,"t":"2026-10-09T17:15:00Z","v":14237,"vw":4.800352},{"c":4.795,"h":4.805,"l":4.79,"n":141,"o":4.805,"t":"2026-10-09T17:30:00Z","v":21100,"vw":4.798936},{"c":4.815,"h":4.815,"l":4.795,"n":174,"o":4.795,"t":"2026-10-09T17:45:00Z","v":38199,"vw":4.803547},{"c":4.81,"h":4.815,"l":4.805,"n":125,"o":4.815,"t":"2026-10-09T18:00:00Z","v":24166,"vw":4.808227},{"c":4.815,"h":4.82,"l":4.805,"n":130,"o":4.815,"t":"2026-10-09T18:15:00Z","v":15368,"vw":4.810322},{"c":4.805,"h":4.82,"l":4.805,"n":100,"o":4.82,"t":"2026-10-09T18:30:00Z","v":11315,"vw":4.809812},{"c":4.8039,"h":4.805,"l":4.785,"n":294,"o":4.805,"t":"2026-10-09T18:45:00Z","v":52964,"vw":4.797559},{"c":4.795,"h":4.805,"l":4.79,"n":141,"o":4.805,"t":"2026-10-09T19:00:00Z","v":14113,"vw":4.797856},{"c":4.785,"h":4.795,"l":4.785,"n":187,"o":4.79,"t":"2026-10-09T19:15:00Z","v":19132,"vw":4.790537},{"c":4.78,"h":4.79,"l":4.775,"n":286,"o":4.785,"t":"2026-10-09T19:30:00Z","v":24322,"vw":4.78158},{"c":4.77,"h":4.785,"l":4.76,"n":1013,"o":4.78,"t":"2026-10-09T19:45:00Z","v":128122,"vw":4.769314},{"c":4.77,"h":4.79,"l":4.77,"n":21,"o":4.77,"t":"2026-10-09T20:00:00Z","v":133428,"vw":4.770246},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-12T08:15:00Z","v":200,"vw":4.71},{"c":4.84,"h":4.84,"l":4.84,"n":8,"o":4.84,"t":"2026-10-12T12:15:00Z","v":226,"vw":4.84},{"c":4.84,"h":4.85,"l":4.8119,"n":126,"o":4.83,"t":"2026-10-12T13:30:00Z","v":22149,"vw":4.827551},{"c":4.835,"h":4.86,"l":4.8287,"n":141,"o":4.8399,"t":"2026-10-12T13:45:00Z","v":25381,"vw":4.844656},{"c":4.795,"h":4.835,"l":4.7949,"n":185,"o":4.835,"t":"2026-10-12T14:00:00Z","v":28013,"vw":4.806479},{"c":4.835,"h":4.835,"l":4.8,"n":202,"o":4.8,"t":"2026-10-12T14:15:00Z","v":30100,"vw":4.816195},{"c":4.84,"h":4.855,"l":4.835,"n":410,"o":4.84,"t":"2026-10-12T14:30:00Z","v":76285,"vw":4.846653},{"c":4.845,"h":4.85,"l":4.835,"n":69,"o":4.835,"t":"2026-10-12T14:45:00Z","v":5769,"vw":4.841025},{"c":4.84,"h":4.845,"l":4.83,"n":132,"o":4.845,"t":"2026-10-12T15:00:00Z","v":13017,"vw":4.838838},{"c":4.855,"h":4.855,"l":4.845,"n":74,"o":4.845,"t":"2026-10-12T15:15:00Z","v":14718,"vw":4.849622},{"c":4.85,"h":4.86,"l":4.85,"n":43,"o":4.855,"t":"2026-10-12T15:30:00Z","v":3559,"vw":4.852081},{"c":4.845,"h":4.85,"l":4.83,"n":135,"o":4.85,"t":"2026-10-12T15:45:00Z","v":16470,"vw":4.842698},{"c":4.845,"h":4.85,"l":4.845,"n":27,"o":4.85,"t":"2026-10-12T16:00:00Z","v":2422,"vw":4.848499},{"c":4.85,"h":4.87,"l":4.84,"n":167,"o":4.85,"t":"2026-10-12T16:15:00Z","v":19610,"vw":4.857582},{"c":4.8516,"h":4.86,"l":4.85,"n":28,"o":4.855,"t":"2026-10-12T16:30:00Z","v":3507,"vw":4.854619},{"c":4.845,"h":4.86,"l":4.845,"n":145,"o":4.855,"t":"2026-10-12T16:45:00Z","v":29724,"vw":4.855176},{"c":4.86,"h":4.86,"l":4.84,"n":108,"o":4.845,"t":"2026-10-12T17:00:00Z","v":6051,"vw":4.848529},{"c":4.8499,"h":4.86,"l":4.84,"n":105,"o":4.855,"t":"2026-10-12T17:15:00Z","v":9985,"vw":4.849719},{"c":4.845,"h":4.85,"l":4.84,"n":50,"o":4.845,"t":"2026-10-12T17:30:00Z","v":4641,"vw":4.846904},{"c":4.865,"h":4.865,"l":4.84,"n":133,"o":4.84,"t":"2026-10-12T17:45:00Z","v":8709,"vw":4.855137},{"c":4.87,"h":4.87,"l":4.865,"n":94,"o":4.865,"t":"2026-10-12T18:00:00Z","v":17981,"vw":4.86503},{"c":4.865,"h":4.87,"l":4.8601,"n":92,"o":4.8688,"t":"2026-10-12T18:15:00Z","v":8256,"vw":4.866946},{"c":4.845,"h":4.87,"l":4.845,"n":222,"o":4.87,"t":"2026-10-12T18:30:00Z","v":26033,"vw":4.855072},{"c":4.855,"h":4.855,"l":4.8441,"n":157,"o":4.845,"t":"2026-10-12T18:45:00Z","v":17871,"vw":4.85123},{"c":4.855,"h":4.86,"l":4.85,"n":121,"o":4.855,"t":"2026-10-12T19:00:00Z","v":12214,"vw":4.854499},{"c":4.84,"h":4.855,"l":4.84,"n":162,"o":4.855,"t":"2026-10-12T19:15:00Z","v":10356,"vw":4.849503},{"c":4.845,"h":4.845,"l":4.84,"n":196,"o":4.845,"t":"2026-10-12T19:30:00Z","v":12763,"vw":4.844171},{"c":4.815,"h":4.85,"l":4.81,"n":962,"o":4.845,"t":"2026-10-12T19:45:00Z","v":90478,"vw":4.830876},{"c":4.81,"h":4.81,"l":4.81,"n":10,"o":4.81,"t":"2026-10-12T20:00:00Z","v":73907,"vw":4.81},{"c":4.955,"h":4.96,"l":4.855,"n":439,"o":4.87,"t":"2026-10-13T13:30:00Z","v":97363,"vw":4.907286},{"c":4.935,"h":4.965,"l":4.935,"n":232,"o":4.96,"t":"2026-10-13T13:45:00Z","v":37206,"vw":4.955496},{"c":4.945,"h":4.95,"l":4.935,"n":238,"o":4.935,"t":"2026-10-13T14:00:00Z","v":38931,"vw":4.942186},{"c":4.965,"h":4.965,"l":4.94,"n":192,"o":4.945,"t":"2026-10-13T14:15:00Z","v":25322,"vw":4.956026},{"c":4.975,"h":4.98,"l":4.965,"n":148,"o":4.965,"t":"2026-10-13T14:30:00Z","v":27364,"vw":4.974436},{"c":4.975,"h":4.98,"l":4.97,"n":84,"o":4.975,"t":"2026-10-13T14:45:00Z","v":6643,"vw":4.974626},{"c":4.975,"h":4.98,"l":4.965,"n":262,"o":4.975,"t":"2026-10-13T15:00:00Z","v":45057,"vw":4.97596},{"c":4.975,"h":4.985,"l":4.96,"n":147,"o":4.97,"t":"2026-10-13T15:15:00Z","v":34315,"vw":4.972124},{"c":4.995,"h":4.995,"l":4.98,"n":231,"o":4.98,"t":"2026-10-13T15:30:00Z","v":34563,"vw":4.986836},{"c":5.005,"h":5.005,"l":4.98,"n":235,"o":4.995,"t":"2026-10-13T15:45:00Z","v":45336,"vw":4.993718},{"c":5.01,"h":5.01,"l":4.995,"n":170,"o":5,"t":"2026-10-13T16:00:00Z","v":19837,"vw":5.002236},{"c":5.005,"h":5.015,"l":4.995,"n":215,"o":5.015,"t":"2026-10-13T16:15:00Z","v":17583,"vw":5.002695},{"c":5.01,"h":5.015,"l":4.9911,"n":158,"o":5.005,"t":"2026-10-13T16:30:00Z","v":25072,"vw":5.002163},{"c":5.025,"h":5.025,"l":5.005,"n":166,"o":5.01,"t":"2026-10-13T16:45:00Z","v":21566,"vw":5.018019},{"c":5.03,"h":5.035,"l":5.0201,"n":159,"o":5.03,"t":"2026-10-13T17:00:00Z","v":24653,"vw":5.031437},{"c":5.035,"h":5.035,"l":5.035,"n":32,"o":5.035,"t":"2026-10-13T17:15:00Z","v":3557,"vw":5.035},{"c":5.03,"h":5.035,"l":5.03,"n":129,"o":5.035,"t":"2026-10-13T17:30:00Z","v":19252,"vw":5.034816},{"c":5.055,"h":5.055,"l":5.0332,"n":218,"o":5.035,"t":"2026-10-13T17:45:00Z","v":34002,"vw":5.04096},{"c":5.055,"h":5.06,"l":5.04,"n":302,"o":5.06,"t":"2026-10-13T18:00:00Z","v":51967,"vw":5.049199},{"c":5.045,"h":5.066,"l":5.045,"n":183,"o":5.055,"t":"2026-10-13T18:15:00Z","v":17952,"vw":5.057252},{"c":5.04,"h":5.045,"l":5.04,"n":51,"o":5.045,"t":"2026-10-13T18:30:00Z","v":1730,"vw":5.043333},{"c":5.055,"h":5.055,"l":5.045,"n":163,"o":5.045,"t":"2026-10-13T18:45:00Z","v":13292,"vw":5.04817},{"c":5.065,"h":5.075,"l":5.045,"n":273,"o":5.055,"t":"2026-10-13T19:00:00Z","v":33755,"vw":5.059344},{"c":5.075,"h":5.08,"l":5.065,"n":313,"o":5.065,"t":"2026-10-13T19:15:00Z","v":28416,"vw":5.071279},{"c":5.07,"h":5.075,"l":5.055,"n":389,"o":5.0709,"t":"2026-10-13T19:30:00Z","v":50513,"vw":5.064517},{"c":5.1,"h":5.1,"l":5.07,"n":1284,"o":5.07,"t":"2026-10-13T19:45:00Z","v":115468,"vw":5.079372},{"c":4.9122,"h":5.09,"l":4.9122,"n":11,"o":5.09,"t":"2026-10-13T20:00:00Z","v":115346,"vw":5.089383},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-14T08:30:00Z","v":100,"vw":5.09},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-14T11:00:00Z","v":2000,"vw":5.1},{"c":5.05,"h":5.12,"l":5.05,"n":248,"o":5.11,"t":"2026-10-14T13:30:00Z","v":36106,"vw":5.087172},{"c":4.995,"h":5.06,"l":4.99,"n":331,"o":5.05,"t":"2026-10-14T13:45:00Z","v":51799,"vw":5.029449},{"c":5.005,"h":5.015,"l":4.98,"n":370,"o":5,"t":"2026-10-14T14:00:00Z","v":60048,"vw":4.996675},{"c":4.99,"h":5.02,"l":4.99,"n":247,"o":5,"t":"2026-10-14T14:15:00Z","v":13692,"vw":5.000816},{"c":4.971,"h":5,"l":4.97,"n":298,"o":4.99,"t":"2026-10-14T14:30:00Z","v":32679,"vw":4.984727},{"c":4.94,"h":4.975,"l":4.94,"n":268,"o":4.97,"t":"2026-10-14T14:45:00Z","v":22242,"vw":4.952331},{"c":4.9371,"h":4.945,"l":4.935,"n":269,"o":4.94,"t":"2026-10-14T15:00:00Z","v":22553,"vw":4.940279},{"c":4.925,"h":4.94,"l":4.925,"n":168,"o":4.935,"t":"2026-10-14T15:15:00Z","v":28430,"vw":4.934005},{"c":4.915,"h":4.9291,"l":4.905,"n":247,"o":4.925,"t":"2026-10-14T15:30:00Z","v":33372,"vw":4.919029},{"c":4.915,"h":4.92,"l":4.915,"n":84,"o":4.915,"t":"2026-10-14T15:45:00Z","v":16342,"vw":4.916491},{"c":4.915,"h":4.93,"l":4.9012,"n":264,"o":4.92,"t":"2026-10-14T16:00:00Z","v":39577,"vw":4.919267},{"c":4.935,"h":4.94,"l":4.9112,"n":188,"o":4.915,"t":"2026-10-14T16:15:00Z","v":39320,"vw":4.924386},{"c":4.935,"h":4.945,"l":4.935,"n":168,"o":4.935,"t":"2026-10-14T16:30:00Z","v":29972,"vw":4.939662},{"c":4.94,"h":4.94,"l":4.93,"n":86,"o":4.935,"t":"2026-10-14T16:45:00Z","v":7517,"vw":4.934282},{"c":4.93,"h":4.94,"l":4.925,"n":137,"o":4.935,"t":"2026-10-14T17:00:00Z","v":16781,"vw":4.930776},{"c":4.915,"h":4.925,"l":4.915,"n":97,"o":4.925,"t":"2026-10-14T17:15:00Z","v":11052,"vw":4.92055},{"c":4.915,"h":4.925,"l":4.915,"n":226,"o":4.92,"t":"2026-10-14T17:30:00Z","v":25603,"vw":4.920164},{"c":4.925,"h":4.925,"l":4.905,"n":212,"o":4.915,"t":"2026-10-14T17:45:00Z","v":21595,"vw":4.91343},{"c":4.925,"h":4.93,"l":4.92,"n":122,"o":4.925,"t":"2026-10-14T18:00:00Z","v":8004,"vw":4.924033},{"c":4.915,"h":4.925,"l":4.905,"n":240,"o":4.925,"t":"2026-10-14T18:15:00Z","v":24746,"vw":4.917326},{"c":4.915,"h":4.92,"l":4.915,"n":217,"o":4.915,"t":"2026-10-14T18:30:00Z","v":23941,"vw":4.916156},{"c":4.905,"h":4.915,"l":4.9,"n":184,"o":4.9138,"t":"2026-10-14T18:45:00Z","v":32090,"vw":4.910447},{"c":4.925,"h":4.93,"l":4.901,"n":302,"o":4.91,"t":"2026-10-14T19:00:00Z","v":78334,"vw":4.918436},{"c":4.925,"h":4.93,"l":4.92,"n":235,"o":4.925,"t":"2026-10-14T19:15:00Z","v":14780,"vw":4.925746},{"c":4.915,"h":4.925,"l":4.9,"n":532,"o":4.925,"t":"2026-10-14T19:30:00Z","v":72592,"vw":4.911305},{"c":4.94,"h":4.94,"l":4.9,"n":1485,"o":4.915,"t":"2026-10-14T19:45:00Z","v":224452,"vw":4.922407},{"c":4.9415,"h":4.95,"l":4.94,"n":17,"o":4.94,"t":"2026-10-14T20:00:00Z","v":117425,"vw":4.940059},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-15T13:15:00Z","v":100,"vw":4.99},{"c":5.145,"h":5.15,"l":5,"n":413,"o":5,"t":"2026-10-15T13:30:00Z","v":84875,"vw":5.080388},{"c":5.045,"h":5.145,"l":5.005,"n":557,"o":5.145,"t":"2026-10-15T13:45:00Z","v":61442,"vw":5.050649},{"c":5.07,"h":5.085,"l":5.025,"n":429,"o":5.04,"t":"2026-10-15T14:00:00Z","v":56660,"vw":5.063243},{"c":5.025,"h":5.075,"l":5.015,"n":313,"o":5.075,"t":"2026-10-15T14:15:00Z","v":35231,"vw":5.037343},{"c":5.06,"h":5.06,"l":5.0205,"n":237,"o":5.0205,"t":"2026-10-15T14:30:00Z","v":15948,"vw":5.042019},{"c":5.065,"h":5.065,"l":5.055,"n":192,"o":5.06,"t":"2026-10-15T14:45:00Z","v":26717,"vw":5.060228},{"c":5.045,"h":5.068,"l":5.04,"n":252,"o":5.065,"t":"2026-10-15T15:00:00Z","v":33196,"vw":5.053957},{"c":5.075,"h":5.075,"l":5.045,"n":221,"o":5.05,"t":"2026-10-15T15:15:00Z","v":51175,"vw":5.055014},{"c":5.085,"h":5.0857,"l":5.075,"n":149,"o":5.079,"t":"2026-10-15T15:30:00Z","v":25728,"vw":5.080217},{"c":5.08,"h":5.085,"l":5.0712,"n":121,"o":5.085,"t":"2026-10-15T15:45:00Z","v":11906,"vw":5.080583},{"c":5.105,"h":5.115,"l":5.085,"n":231,"o":5.085,"t":"2026-10-15T16:00:00Z","v":47306,"vw":5.103879},{"c":5.1,"h":5.105,"l":5.095,"n":245,"o":5.105,"t":"2026-10-15T16:15:00Z","v":32009,"vw":5.099855},{"c":5.085,"h":5.095,"l":5.085,"n":171,"o":5.095,"t":"2026-10-15T16:30:00Z","v":22024,"vw":5.090019},{"c":5.095,"h":5.095,"l":5.08,"n":88,"o":5.08,"t":"2026-10-15T16:45:00Z","v":14552,"vw":5.090136},{"c":5.095,"h":5.1,"l":5.095,"n":102,"o":5.095,"t":"2026-10-15T17:00:00Z","v":14123,"vw":5.098074},{"c":5.095,"h":5.095,"l":5.095,"n":99,"o":5.095,"t":"2026-10-15T17:15:00Z","v":11244,"vw":5.095},{"c":5.085,"h":5.1,"l":5.075,"n":245,"o":5.095,"t":"2026-10-15T17:30:00Z","v":31553,"vw":5.085173},{"c":5.095,"h":5.095,"l":5.08,"n":120,"o":5.085,"t":"2026-10-15T17:45:00Z","v":15900,"vw":5.087897},{"c":5.095,"h":5.1,"l":5.09,"n":119,"o":5.095,"t":"2026-10-15T18:00:00Z","v":18363,"vw":5.096161},{"c":5.085,"h":5.095,"l":5.085,"n":299,"o":5.095,"t":"2026-10-15T18:15:00Z","v":45878,"vw":5.08957},{"c":5.085,"h":5.085,"l":5.075,"n":272,"o":5.08,"t":"2026-10-15T18:30:00Z","v":48555,"vw":5.078186},{"c":5.1,"h":5.11,"l":5.08,"n":578,"o":5.08,"t":"2026-10-15T18:45:00Z","v":188575,"vw":5.093047},{"c":5.105,"h":5.115,"l":5.1,"n":166,"o":5.105,"t":"2026-10-15T19:00:00Z","v":31480,"vw":5.109134},{"c":5.095,"h":5.11,"l":5.095,"n":306,"o":5.105,"t":"2026-10-15T19:15:00Z","v":31830,"vw":5.098303},{"c":5.055,"h":5.1,"l":5.05,"n":375,"o":5.095,"t":"2026-10-15T19:30:00Z","v":50641,"vw":5.081001},{"c":5.1,"h":5.1,"l":5.045,"n":1252,"o":5.055,"t":"2026-10-15T19:45:00Z","v":173091,"vw":5.065982},{"c":5.09,"h":5.09,"l":5.09,"n":10,"o":5.09,"t":"2026-10-15T20:00:00Z","v":142011,"vw":5.09},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-15T20:15:00Z","v":112,"vw":5.05},{"c":5.234,"h":5.255,"l":5.105,"n":417,"o":5.16,"t":"2026-10-16T13:30:00Z","v":78486,"vw":5.213679},{"c":5.26,"h":5.29,"l":5.235,"n":430,"o":5.235,"t":"2026-10-16T13:45:00Z","v":84014,"vw":5.262401},{"c":5.25,"h":5.295,"l":5.25,"n":506,"o":5.26,"t":"2026-10-16T14:00:00Z","v":61785,"vw":5.271038},{"c":5.245,"h":5.27,"l":5.235,"n":318,"o":5.26,"t":"2026-10-16T14:15:00Z","v":33817,"vw":5.255949},{"c":5.275,"h":5.275,"l":5.245,"n":228,"o":5.245,"t":"2026-10-16T14:30:00Z","v":53830,"vw":5.261997},{"c":5.295,"h":5.295,"l":5.2709,"n":298,"o":5.275,"t":"2026-10-16T14:45:00Z","v":38739,"vw":5.284753},{"c":5.285,"h":5.2984,"l":5.28,"n":228,"o":5.2984,"t":"2026-10-16T15:00:00Z","v":35276,"vw":5.288069},{"c":5.305,"h":5.31,"l":5.28,"n":204,"o":5.29,"t":"2026-10-16T15:15:00Z","v":27620,"vw":5.292103},{"c":5.29,"h":5.305,"l":5.29,"n":191,"o":5.305,"t":"2026-10-16T15:30:00Z","v":51479,"vw":5.294021},{"c":5.335,"h":5.34,"l":5.29,"n":326,"o":5.2941,"t":"2026-10-16T15:45:00Z","v":73569,"vw":5.320376},{"c":5.325,"h":5.335,"l":5.32,"n":166,"o":5.335,"t":"2026-10-16T16:00:00Z","v":19819,"vw":5.328248},{"c":5.37,"h":5.37,"l":5.325,"n":267,"o":5.325,"t":"2026-10-16T16:15:00Z","v":50329,"vw":5.350136},{"c":5.36,"h":5.385,"l":5.345,"n":396,"o":5.365,"t":"2026-10-16T16:30:00Z","v":100108,"vw":5.358673},{"c":5.405,"h":5.41,"l":5.3607,"n":279,"o":5.3607,"t":"2026-10-16T16:45:00Z","v":77250,"vw":5.391632},{"c":5.395,"h":5.405,"l":5.38,"n":289,"o":5.405,"t":"2026-10-16T17:00:00Z","v":40554,"vw":5.394525},{"c":5.425,"h":5.4288,"l":5.395,"n":219,"o":5.395,"t":"2026-10-16T17:15:00Z","v":39199,"vw":5.412334},{"c":5.415,"h":5.44,"l":5.405,"n":411,"o":5.4209,"t":"2026-10-16T17:30:00Z","v":81108,"vw":5.42346},{"c":5.395,"h":5.4188,"l":5.39,"n":181,"o":5.415,"t":"2026-10-16T17:45:00Z","v":29098,"vw":5.405983},{"c":5.4,"h":5.4077,"l":5.3912,"n":310,"o":5.395,"t":"2026-10-16T18:00:00Z","v":45233,"vw":5.399758},{"c":5.405,"h":5.415,"l":5.4,"n":300,"o":5.405,"t":"2026-10-16T18:15:00Z","v":28143,"vw":5.40759},{"c":5.425,"h":5.425,"l":5.4,"n":273,"o":5.4,"t":"2026-10-16T18:30:00Z","v":29784,"vw":5.413025},{"c":5.435,"h":5.435,"l":5.42,"n":267,"o":5.425,"t":"2026-10-16T18:45:00Z","v":22358,"vw":5.425819},{"c":5.425,"h":5.435,"l":5.4,"n":420,"o":5.435,"t":"2026-10-16T19:00:00Z","v":58912,"vw":5.417158},{"c":5.42,"h":5.44,"l":5.42,"n":357,"o":5.425,"t":"2026-10-16T19:15:00Z","v":37137,"vw":5.432441},{"c":5.435,"h":5.445,"l":5.42,"n":542,"o":5.425,"t":"2026-10-16T19:30:00Z","v":86060,"vw":5.432538},{"c":5.46,"h":5.465,"l":5.4302,"n":1207,"o":5.44,"t":"2026-10-16T19:45:00Z","v":165044,"vw":5.450661},{"c":5.48,"h":5.48,"l":5.39,"n":23,"o":5.45,"t":"2026-10-16T20:00:00Z","v":112667,"vw":5.449947},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-16T20:15:00Z","v":1500,"vw":5.42},{"c":5.1935,"h":5.1935,"l":5.1935,"n":1,"o":5.1935,"t":"2026-10-16T20:30:00Z","v":100,"vw":5.1935},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-16T23:00:00Z","v":203,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-10-19T08:00:00Z","v":550,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-10-19T10:00:00Z","v":173,"vw":5.41},{"c":5.31,"h":5.375,"l":5.31,"n":3,"o":5.375,"t":"2026-10-19T11:00:00Z","v":4500,"vw":5.317229},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-10-19T12:00:00Z","v":2662,"vw":5.41},{"c":5.56,"h":5.56,"l":5.42,"n":321,"o":5.42,"t":"2026-10-19T13:30:00Z","v":71954,"vw":5.479548},{"c":5.535,"h":5.5887,"l":5.535,"n":313,"o":5.555,"t":"2026-10-19T13:45:00Z","v":47647,"vw":5.56465},{"c":5.55,"h":5.56,"l":5.54,"n":199,"o":5.54,"t":"2026-10-19T14:00:00Z","v":16297,"vw":5.54988},{"c":5.555,"h":5.57,"l":5.535,"n":376,"o":5.545,"t":"2026-10-19T14:15:00Z","v":45690,"vw":5.55177},{"c":5.59,"h":5.6,"l":5.56,"n":646,"o":5.56,"t":"2026-10-19T14:30:00Z","v":96843,"vw":5.578838},{"c":5.58,"h":5.585,"l":5.57,"n":220,"o":5.58,"t":"2026-10-19T14:45:00Z","v":22322,"vw":5.578403},{"c":5.58,"h":5.58,"l":5.56,"n":241,"o":5.575,"t":"2026-10-19T15:00:00Z","v":24541,"vw":5.570321},{"c":5.605,"h":5.61,"l":5.58,"n":377,"o":5.58,"t":"2026-10-19T15:15:00Z","v":44853,"vw":5.595414},{"c":5.59,"h":5.615,"l":5.58,"n":373,"o":5.605,"t":"2026-10-19T15:30:00Z","v":52278,"vw":5.603316},{"c":5.58,"h":5.589,"l":5.57,"n":289,"o":5.585,"t":"2026-10-19T15:45:00Z","v":32689,"vw":5.581028},{"c":5.585,"h":5.59,"l":5.57,"n":223,"o":5.58,"t":"2026-10-19T16:00:00Z","v":26021,"vw":5.580532},{"c":5.585,"h":5.585,"l":5.58,"n":169,"o":5.585,"t":"2026-10-19T16:15:00Z","v":10539,"vw":5.5824},{"c":5.565,"h":5.58,"l":5.56,"n":298,"o":5.58,"t":"2026-10-19T16:30:00Z","v":70985,"vw":5.571721},{"c":5.585,"h":5.59,"l":5.56,"n":256,"o":5.565,"t":"2026-10-19T16:45:00Z","v":45026,"vw":5.574721},{"c":5.595,"h":5.6,"l":5.58,"n":246,"o":5.59,"t":"2026-10-19T17:00:00Z","v":40233,"vw":5.589414},{"c":5.585,"h":5.6,"l":5.585,"n":202,"o":5.595,"t":"2026-10-19T17:15:00Z","v":16573,"vw":5.591241},{"c":5.59,"h":5.6,"l":5.58,"n":281,"o":5.59,"t":"2026-10-19T17:30:00Z","v":45538,"vw":5.589597},{"c":5.64,"h":5.64,"l":5.5999,"n":385,"o":5.6,"t":"2026-10-19T17:45:00Z","v":59463,"vw":5.620079},{"c":5.645,"h":5.65,"l":5.6291,"n":290,"o":5.63,"t":"2026-10-19T18:00:00Z","v":52143,"vw":5.635246},{"c":5.65,"h":5.66,"l":5.64,"n":352,"o":5.65,"t":"2026-10-19T18:15:00Z","v":37248,"vw":5.65269},{"c":5.665,"h":5.6657,"l":5.64,"n":281,"o":5.645,"t":"2026-10-19T18:30:00Z","v":29446,"vw":5.65299},{"c":5.7,"h":5.71,"l":5.67,"n":600,"o":5.67,"t":"2026-10-19T18:45:00Z","v":128432,"vw":5.695102},{"c":5.685,"h":5.715,"l":5.685,"n":559,"o":5.695,"t":"2026-10-19T19:00:00Z","v":115914,"vw":5.702258},{"c":5.665,"h":5.685,"l":5.66,"n":473,"o":5.685,"t":"2026-10-19T19:15:00Z","v":43241,"vw":5.669615},{"c":5.665,"h":5.665,"l":5.64,"n":533,"o":5.665,"t":"2026-10-19T19:30:00Z","v":76745,"vw":5.654914},{"c":5.675,"h":5.68,"l":5.645,"n":1214,"o":5.665,"t":"2026-10-19T19:45:00Z","v":152441,"vw":5.66204},{"c":5.67,"h":5.67,"l":5.67,"n":17,"o":5.67,"t":"2026-10-19T20:00:00Z","v":124839,"vw":5.67},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-19T21:15:00Z","v":600,"vw":5.65},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-20T11:15:00Z","v":871,"vw":5.68},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-10-20T11:30:00Z","v":351,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-20T12:00:00Z","v":100,"vw":5.76},{"c":5.7,"h":5.82,"l":5.68,"n":338,"o":5.78,"t":"2026-10-20T13:30:00Z","v":60457,"vw":5.755238},{"c":5.67,"h":5.69,"l":5.63,"n":406,"o":5.69,"t":"2026-10-20T13:45:00Z","v":43511,"vw":5.659344},{"c":5.695,"h":5.71,"l":5.645,"n":280,"o":5.66,"t":"2026-10-20T14:00:00Z","v":40097,"vw":5.673061},{"c":5.59,"h":5.695,"l":5.59,"n":352,"o":5.695,"t":"2026-10-20T14:15:00Z","v":53802,"vw":5.61427},{"c":5.555,"h":5.605,"l":5.555,"n":459,"o":5.575,"t":"2026-10-20T14:30:00Z","v":66047,"vw":5.585434},{"c":5.575,"h":5.575,"l":5.545,"n":382,"o":5.55,"t":"2026-10-20T14:45:00Z","v":52598,"vw":5.561819},{"c":5.634,"h":5.665,"l":5.58,"n":571,"o":5.58,"t":"2026-10-20T15:00:00Z","v":96711,"vw":5.630525},{"c":5.635,"h":5.6461,"l":5.625,"n":173,"o":5.63,"t":"2026-10-20T15:15:00Z","v":36549,"vw":5.636631},{"c":5.625,"h":5.645,"l":5.62,"n":134,"o":5.64,"t":"2026-10-20T15:30:00Z","v":17054,"vw":5.636046},{"c":5.65,"h":5.655,"l":5.63,"n":217,"o":5.63,"t":"2026-10-20T15:45:00Z","v":34910,"vw":5.641023},{"c":5.665,"h":5.665,"l":5.64,"n":244,"o":5.645,"t":"2026-10-20T16:00:00Z","v":50411,"vw":5.65161},{"c":5.695,"h":5.7,"l":5.665,"n":227,"o":5.665,"t":"2026-10-20T16:15:00Z","v":31205,"vw":5.683729},{"c":5.705,"h":5.705,"l":5.685,"n":364,"o":5.6985,"t":"2026-10-20T16:30:00Z","v":63978,"vw":5.695123},{"c":5.7299,"h":5.73,"l":5.705,"n":164,"o":5.7099,"t":"2026-10-20T16:45:00Z","v":30272,"vw":5.716969},{"c":5.7,"h":5.725,"l":5.7,"n":295,"o":5.725,"t":"2026-10-20T17:00:00Z","v":56149,"vw":5.71369},{"c":5.685,"h":5.705,"l":5.675,"n":358,"o":5.705,"t":"2026-10-20T17:15:00Z","v":128108,"vw":5.688697},{"c":5.685,"h":5.69,"l":5.675,"n":181,"o":5.685,"t":"2026-10-20T17:30:00Z","v":20385,"vw":5.680443},{"c":5.685,"h":5.69,"l":5.68,"n":167,"o":5.685,"t":"2026-10-20T17:45:00Z","v":25573,"vw":5.686792},{"c":5.695,"h":5.705,"l":5.685,"n":312,"o":5.685,"t":"2026-10-20T18:00:00Z","v":52215,"vw":5.697313},{"c":5.6814,"h":5.695,"l":5.68,"n":167,"o":5.69,"t":"2026-10-20T18:15:00Z","v":33243,"vw":5.688763},{"c":5.6888,"h":5.6888,"l":5.675,"n":306,"o":5.68,"t":"2026-10-20T18:30:00Z","v":50860,"vw":5.680038},{"c":5.675,"h":5.685,"l":5.67,"n":290,"o":5.68,"t":"2026-10-20T18:45:00Z","v":22935,"vw":5.678057},{"c":5.67,"h":5.685,"l":5.67,"n":328,"o":5.675,"t":"2026-10-20T19:00:00Z","v":31132,"vw":5.679796},{"c":5.65,"h":5.675,"l":5.65,"n":396,"o":5.67,"t":"2026-10-20T19:15:00Z","v":53210,"vw":5.664858},{"c":5.66,"h":5.67,"l":5.65,"n":446,"o":5.655,"t":"2026-10-20T19:30:00Z","v":51224,"vw":5.65704},{"c":5.65,"h":5.68,"l":5.62,"n":1261,"o":5.665,"t":"2026-10-20T19:45:00Z","v":213070,"vw":5.647303},{"c":5.66,"h":5.66,"l":5.66,"n":17,"o":5.66,"t":"2026-10-20T20:00:00Z","v":176924,"vw":5.66},{"c":5.67,"h":5.67,"l":5.67,"n":3,"o":5.67,"t":"2026-10-21T10:45:00Z","v":224,"vw":5.67},{"c":5.6,"h":5.68,"l":5.59,"n":236,"o":5.6,"t":"2026-10-21T13:30:00Z","v":37440,"vw":5.615242},{"c":5.595,"h":5.605,"l":5.5725,"n":279,"o":5.6,"t":"2026-10-21T13:45:00Z","v":36779,"vw":5.582491},{"c":5.625,"h":5.63,"l":5.5902,"n":293,"o":5.595,"t":"2026-10-21T14:00:00Z","v":26116,"vw":5.6086},{"c":5.625,"h":5.65,"l":5.6239,"n":246,"o":5.625,"t":"2026-10-21T14:15:00Z","v":42925,"vw":5.636165},{"c":5.595,"h":5.635,"l":5.595,"n":267,"o":5.62,"t":"2026-10-21T14:30:00Z","v":44441,"vw":5.618508},{"c":5.61,"h":5.615,"l":5.595,"n":140,"o":5.5999,"t":"2026-10-21T14:45:00Z","v":24063,"vw":5.604092},{"c":5.585,"h":5.6073,"l":5.585,"n":189,"o":5.605,"t":"2026-10-21T15:00:00Z","v":32659,"vw":5.59752},{"c":5.575,"h":5.605,"l":5.575,"n":475,"o":5.585,"t":"2026-10-21T15:15:00Z","v":77487,"vw":5.59062},{"c":5.585,"h":5.585,"l":5.565,"n":272,"o":5.58,"t":"2026-10-21T15:30:00Z","v":25823,"vw":5.571971},{"c":5.59,"h":5.615,"l":5.58,"n":488,"o":5.585,"t":"2026-10-21T15:45:00Z","v":94255,"vw":5.602701},{"c":5.5999,"h":5.5999,"l":5.575,"n":325,"o":5.58,"t":"2026-10-21T16:00:00Z","v":37395,"vw":5.585036},{"c":5.63,"h":5.63,"l":5.5992,"n":223,"o":5.5999,"t":"2026-10-21T16:15:00Z","v":32779,"vw":5.60725},{"c":5.605,"h":5.625,"l":5.58,"n":466,"o":5.625,"t":"2026-10-21T16:30:00Z","v":68539,"vw":5.604537},{"c":5.625,"h":5.625,"l":5.595,"n":254,"o":5.605,"t":"2026-10-21T16:45:00Z","v":32354,"vw":5.613083},{"c":5.605,"h":5.625,"l":5.6,"n":192,"o":5.625,"t":"2026-10-21T17:00:00Z","v":20519,"vw":5.610786},{"c":5.63,"h":5.63,"l":5.61,"n":322,"o":5.61,"t":"2026-10-21T17:15:00Z","v":24739,"vw":5.619101},{"c":5.645,"h":5.645,"l":5.625,"n":270,"o":5.6297,"t":"2026-10-21T17:30:00Z","v":35676,"vw":5.639151},{"c":5.645,"h":5.645,"l":5.615,"n":364,"o":5.64,"t":"2026-10-21T17:45:00Z","v":62111,"vw":5.628155},{"c":5.645,"h":5.65,"l":5.645,"n":91,"o":5.645,"t":"2026-10-21T18:00:00Z","v":9691,"vw":5.64693},{"c":5.64,"h":5.66,"l":5.64,"n":366,"o":5.645,"t":"2026-10-21T18:15:00Z","v":30580,"vw":5.648885},{"c":5.655,"h":5.66,"l":5.64,"n":149,"o":5.64,"t":"2026-10-21T18:30:00Z","v":26052,"vw":5.652793},{"c":5.695,"h":5.705,"l":5.6599,"n":533,"o":5.6599,"t":"2026-10-21T18:45:00Z","v":65913,"vw":5.681288},{"c":5.685,"h":5.71,"l":5.684,"n":480,"o":5.695,"t":"2026-10-21T19:00:00Z","v":57627,"vw":5.69884},{"c":5.66,"h":5.6888,"l":5.655,"n":424,"o":5.6853,"t":"2026-10-21T19:15:00Z","v":83484,"vw":5.674152},{"c":5.685,"h":5.69,"l":5.654,"n":342,"o":5.655,"t":"2026-10-21T19:30:00Z","v":48261,"vw":5.669865},{"c":5.68,"h":5.695,"l":5.66,"n":1393,"o":5.69,"t":"2026-10-21T19:45:00Z","v":187265,"vw":5.680559},{"c":5.67,"h":5.67,"l":5.67,"n":14,"o":5.67,"t":"2026-10-21T20:00:00Z","v":173493,"vw":5.67},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-21T22:30:00Z","v":291,"vw":5.67},{"c":5.7418,"h":5.7418,"l":5.7418,"n":1,"o":5.7418,"t":"2026-10-22T11:30:00Z","v":100,"vw":5.7418},{"c":5.7296,"h":5.7296,"l":5.7296,"n":1,"o":5.7296,"t":"2026-10-22T12:45:00Z","v":347,"vw":5.7296},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-22T13:00:00Z","v":100,"vw":5.71},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-22T13:15:00Z","v":103,"vw":5.75},{"c":5.7,"h":5.778,"l":5.69,"n":130,"o":5.76,"t":"2026-10-22T13:30:00Z","v":29270,"vw":5.750913},{"c":5.64,"h":5.7,"l":5.625,"n":325,"o":5.695,"t":"2026-10-22T13:45:00Z","v":52681,"vw":5.676615},{"c":5.585,"h":5.635,"l":5.58,"n":387,"o":5.63,"t":"2026-10-22T14:00:00Z","v":39470,"vw":5.602697},{"c":5.545,"h":5.61,"l":5.54,"n":411,"o":5.585,"t":"2026-10-22T14:15:00Z","v":36733,"vw":5.569926},{"c":5.535,"h":5.545,"l":5.51,"n":555,"o":5.545,"t":"2026-10-22T14:30:00Z","v":67166,"vw":5.52539},{"c":5.545,"h":5.545,"l":5.53,"n":406,"o":5.54,"t":"2026-10-22T14:45:00Z","v":27989,"vw":5.540723},{"c":5.56,"h":5.6,"l":5.545,"n":457,"o":5.545,"t":"2026-10-22T15:00:00Z","v":35212,"vw":5.575519},{"c":5.545,"h":5.57,"l":5.53,"n":480,"o":5.55,"t":"2026-10-22T15:15:00Z","v":61078,"vw":5.54785},{"c":5.57,"h":5.575,"l":5.53,"n":740,"o":5.545,"t":"2026-10-22T15:30:00Z","v":92806,"vw":5.550946},{"c":5.62,"h":5.62,"l":5.57,"n":382,"o":5.575,"t":"2026-10-22T15:45:00Z","v":35254,"vw":5.601422},{"c":5.545,"h":5.6388,"l":5.43,"n":3293,"o":5.615,"t":"2026-10-22T16:00:00Z","v":621046,"vw":5.507817},{"c":5.585,"h":5.59,"l":5.5,"n":440,"o":5.545,"t":"2026-10-22T16:15:00Z","v":238529,"vw":5.51616},{"c":5.615,"h":5.615,"l":5.585,"n":469,"o":5.585,"t":"2026-10-22T16:30:00Z","v":45292,"vw":5.592793},{"c":5.6512,"h":5.655,"l":5.61,"n":378,"o":5.615,"t":"2026-10-22T16:45:00Z","v":34896,"vw":5.62661},{"c":5.645,"h":5.65,"l":5.63,"n":267,"o":5.65,"t":"2026-10-22T17:00:00Z","v":37041,"vw":5.642684},{"c":5.65,"h":5.65,"l":5.625,"n":325,"o":5.645,"t":"2026-10-22T17:15:00Z","v":27582,"vw":5.635838},{"c":5.65,"h":5.66,"l":5.64,"n":237,"o":5.645,"t":"2026-10-22T17:30:00Z","v":21185,"vw":5.650186},{"c":5.68,"h":5.68,"l":5.66,"n":288,"o":5.66,"t":"2026-10-22T17:45:00Z","v":29591,"vw":5.670767},{"c":5.67,"h":5.675,"l":5.665,"n":238,"o":5.675,"t":"2026-10-22T18:00:00Z","v":17363,"vw":5.670682},{"c":5.685,"h":5.695,"l":5.66,"n":275,"o":5.67,"t":"2026-10-22T18:15:00Z","v":35509,"vw":5.679298},{"c":5.695,"h":5.7,"l":5.68,"n":395,"o":5.685,"t":"2026-10-22T18:30:00Z","v":39615,"vw":5.68913},{"c":5.715,"h":5.72,"l":5.695,"n":387,"o":5.695,"t":"2026-10-22T18:45:00Z","v":27826,"vw":5.709457},{"c":5.695,"h":5.715,"l":5.69,"n":563,"o":5.715,"t":"2026-10-22T19:00:00Z","v":66964,"vw":5.70176},{"c":5.655,"h":5.69,"l":5.65,"n":718,"o":5.69,"t":"2026-10-22T19:15:00Z","v":99749,"vw":5.670105},{"c":5.645,"h":5.655,"l":5.625,"n":669,"o":5.655,"t":"2026-10-22T19:30:00Z","v":97774,"vw":5.640028},{"c":5.66,"h":5.66,"l":5.63,"n":1591,"o":5.645,"t":"2026-10-22T19:45:00Z","v":245103,"vw":5.643229},{"c":5.65,"h":5.65,"l":5.65,"n":11,"o":5.65,"t":"2026-10-22T20:00:00Z","v":146626,"vw":5.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.159324042030157,"strike":8.340954169462746,"iv":1.1779277878521164,"gamma":0.13423895887454257,"theta":-0.00850772098003054,"vega":0.003539418731285971,"rho":0.0005318766827556917,"breakevenPct":50.44740197332571},{"delta":0.2,"premium":0.26897345521268584,"strike":9.184411193943738,"iv":1.6363660434671483,"gamma":0.11478827559016458,"theta":-0.013475624619571283,"vega":0.004293929064130159,"rho":0.0006702362885562562,"breakevenPct":67.31654246294553},{"delta":0.25,"premium":0.37595975819150373,"strike":9.986289168692803,"iv":2.075204670174821,"gamma":0.09659482567869733,"theta":-0.018238310408751564,"vega":0.005019880734726317,"rho":0.000810607780001212,"breakevenPct":83.40263587405852},{"delta":0.3,"premium":0.4050077144005996,"strike":9.57131836570572,"iv":1.9404422974904985,"gamma":0.11519545603166859,"theta":-0.016995108810153734,"vega":0.004910037131636577,"rho":0.0010098589380837365,"breakevenPct":76.5721430107313},{"delta":0.35,"premium":0.4340556706096955,"strike":9.156347562718635,"iv":1.8056799248061757,"gamma":0.13379608638463986,"theta":-0.0157519072115559,"vega":0.004800193528546837,"rho":0.0012091100961662612,"breakevenPct":69.74165014740407},{"delta":0.4,"premium":0.46310362681879147,"strike":8.741376759731551,"iv":1.670917552121853,"gamma":0.15239671673761113,"theta":-0.014508705612958065,"vega":0.004690349925457097,"rho":0.001408361254248786,"breakevenPct":62.911157284076836},{"delta":0.45,"premium":0.49215158302788736,"strike":8.326405956744466,"iv":1.5361551794375305,"gamma":0.1709973470905824,"theta":-0.013265504014360233,"vega":0.004580506322367357,"rho":0.0016076124123313106,"breakevenPct":56.08066442074961},{"delta":0.5,"premium":0.5211995392369833,"strike":7.911435153757383,"iv":1.4013928067532078,"gamma":0.18959797744355364,"theta":-0.012022302415762399,"vega":0.004470662719277617,"rho":0.0018068635704138352,"breakevenPct":49.25017155742239},{"delta":0.55,"premium":0.5502474954460792,"strike":7.496464350770298,"iv":1.266630434068885,"gamma":0.2081986077965249,"theta":-0.010779100817164565,"vega":0.004360819116187876,"rho":0.00200611472849636,"breakevenPct":42.41967869409516},{"delta":0.6,"premium":0.579295451655175,"strike":7.081493547783214,"iv":1.1318680613845624,"gamma":0.22679923814949615,"theta":-0.009535899218566733,"vega":0.004250975513098137,"rho":0.0022053658865788845,"breakevenPct":35.58918583076794},{"delta":0.65,"premium":0.608343407864271,"strike":6.66652274479613,"iv":0.9971056887002399,"gamma":0.24539986850246742,"theta":-0.008292697619968899,"vega":0.004141131910008396,"rho":0.002404617044661409,"breakevenPct":28.758692967440716},{"delta":0.7,"premium":0.6373913640733668,"strike":6.251551941809046,"iv":0.8623433160159173,"gamma":0.26400049885543864,"theta":-0.007049496021371069,"vega":0.004031288306918656,"rho":0.0026038682027439333,"breakevenPct":21.9282001041135},{"delta":0.75,"premium":0.6664393202824628,"strike":5.836581138821962,"iv":0.7275809433315945,"gamma":0.28260112920840996,"theta":-0.005806294422773233,"vega":0.003921444703828917,"rho":0.0028031193608264583,"breakevenPct":15.097707240786264},{"delta":0.8,"premium":0.6954872764915587,"strike":5.4216103358348775,"iv":0.5928185706472717,"gamma":0.30120175956138123,"theta":-0.004563092824175399,"vega":0.003811601100739176,"rho":0.003002370518908983,"breakevenPct":8.267214377459027},{"delta":0.85,"premium":0.7245352327006545,"strike":5.006639532847793,"iv":0.45805619796294916,"gamma":0.31980238991435245,"theta":-0.003319891225577567,"vega":0.0037017574976494364,"rho":0.0032016216769915075,"breakevenPct":1.4367215141318184}],"put":[{"delta":0.1,"premium":0.3739274312694812,"strike":2.607256873051881,"iv":3.3448245016693527,"gamma":0.03747463351208719,"theta":-0.015291279513537724,"vega":0.0027319241360291113,"rho":-0.0007453847483994277,"breakevenPct":60.47204527818761},{"delta":0.15,"premium":0.36742166839650553,"strike":3.2578331603494455,"iv":2.723654753223073,"gamma":0.08206480420119519,"theta":-0.013760893309424963,"vega":0.0034508075617800957,"rho":-0.0009676091817114464,"breakevenPct":48.84227447870902},{"delta":0.2,"premium":0.36091590552352987,"strike":3.90840944764701,"iv":2.102485004776793,"gamma":0.12665497489030322,"theta":-0.0122305071053122,"vega":0.00416969098753108,"rho":-0.001189833615023465,"breakevenPct":37.21250367923044},{"delta":0.25,"premium":0.35441014265055426,"strike":4.558985734944574,"iv":1.4813152563305134,"gamma":0.1712451455794112,"theta":-0.010700120901199438,"vega":0.0048885744132820645,"rho":-0.0014120580483354835,"breakevenPct":25.582732879751852},{"delta":0.3,"premium":0.4475664089862454,"strike":5.118983425592982,"iv":1.0940771404492724,"gamma":0.19829413446662608,"theta":-0.010049980494002147,"vega":0.005410355588295027,"rho":-0.001711448796234849,"breakevenPct":17.320052803420587},{"delta":0.35,"premium":0.7504571305211126,"strike":5.48836235429404,"iv":1.1991380867028758,"gamma":0.1884284604879376,"theta":-0.011252279517582328,"vega":0.005517343551637405,"rho":-0.0021732327351841317,"breakevenPct":16.143270375700407},{"delta":0.4,"premium":1.05334785205598,"strike":5.857741282995098,"iv":1.3041990329564792,"gamma":0.1785627865092491,"theta":-0.012454578541162512,"vega":0.005624331514979784,"rho":-0.002635016674133415,"breakevenPct":14.966487947980223},{"delta":0.45,"premium":1.3562385735908475,"strike":6.227120211696155,"iv":1.4092599792100828,"gamma":0.16869711253056058,"theta":-0.013656877564742695,"vega":0.005731319478322163,"rho":-0.0030968006130826977,"breakevenPct":13.789705520260041},{"delta":0.5,"premium":1.6591292951257146,"strike":6.5964991403972135,"iv":1.5143209254636862,"gamma":0.15883143855187207,"theta":-0.014859176588322875,"vega":0.005838307441664542,"rho":-0.0035585845520319805,"breakevenPct":12.612923092539859},{"delta":0.55,"premium":1.9620200166605821,"strike":6.965878069098271,"iv":1.6193818717172896,"gamma":0.14896576457318356,"theta":-0.016061475611903058,"vega":0.005945295405006921,"rho":-0.004020368490981264,"breakevenPct":11.436140664819677},{"delta":0.6,"premium":2.264910738195449,"strike":7.335256997799329,"iv":1.724442817970893,"gamma":0.13910009059449505,"theta":-0.017263774635483238,"vega":0.006052283368349299,"rho":-0.004482152429930546,"breakevenPct":10.259358237099496},{"delta":0.65,"premium":2.766631764307799,"strike":7.9166270048952265,"iv":1.7916832212529978,"gamma":0.12830638137281988,"theta":-0.017164930022687073,"vega":0.005848523139360961,"rho":-0.005101436587831914,"breakevenPct":8.849641759514574},{"delta":0.7,"premium":3.428421952589023,"strike":8.668661309760253,"iv":1.8284760393992032,"gamma":0.11676555352592446,"theta":-0.01601859432356627,"vega":0.005394593788026956,"rho":-0.005847516950882431,"breakevenPct":7.252400758031326},{"delta":0.75,"premium":4.090212140870248,"strike":9.420695614625282,"iv":1.8652688575454086,"gamma":0.105224725679029,"theta":-0.014872258624445465,"vega":0.00494066443669295,"rho":-0.00659359731393295,"breakevenPct":5.655159756548076}]},"raw":{"call":[{"delta":0.15,"premium":0.159324042030157,"strike":8.340954169462746,"iv":1.1779277878521164,"gamma":0.13423895887454257,"theta":-0.00850772098003054,"vega":0.003539418731285971,"rho":0.0005318766827556917,"breakevenPct":50.44740197332571},{"delta":0.2,"premium":0.26897345521268584,"strike":9.184411193943738,"iv":1.6363660434671483,"gamma":0.11478827559016458,"theta":-0.013475624619571283,"vega":0.004293929064130159,"rho":0.0006702362885562562,"breakevenPct":67.31654246294553},{"delta":0.25,"premium":0.37595975819150373,"strike":9.986289168692803,"iv":2.075204670174821,"gamma":0.09659482567869733,"theta":-0.018238310408751564,"vega":0.005019880734726317,"rho":0.000810607780001212,"breakevenPct":83.40263587405852},{"delta":0.3,"premium":0.4050077144005996,"strike":9.57131836570572,"iv":1.9404422974904985,"gamma":0.11519545603166859,"theta":-0.016995108810153734,"vega":0.004910037131636577,"rho":0.0010098589380837365,"breakevenPct":76.5721430107313},{"delta":0.35,"premium":0.4340556706096955,"strike":9.156347562718635,"iv":1.8056799248061757,"gamma":0.13379608638463986,"theta":-0.0157519072115559,"vega":0.004800193528546837,"rho":0.0012091100961662612,"breakevenPct":69.74165014740407},{"delta":0.4,"premium":0.46310362681879147,"strike":8.741376759731551,"iv":1.670917552121853,"gamma":0.15239671673761113,"theta":-0.014508705612958065,"vega":0.004690349925457097,"rho":0.001408361254248786,"breakevenPct":62.911157284076836},{"delta":0.45,"premium":0.49215158302788736,"strike":8.326405956744466,"iv":1.5361551794375305,"gamma":0.1709973470905824,"theta":-0.013265504014360233,"vega":0.004580506322367357,"rho":0.0016076124123313106,"breakevenPct":56.08066442074961},{"delta":0.5,"premium":0.5211995392369833,"strike":7.911435153757383,"iv":1.4013928067532078,"gamma":0.18959797744355364,"theta":-0.012022302415762399,"vega":0.004470662719277617,"rho":0.0018068635704138352,"breakevenPct":49.25017155742239},{"delta":0.55,"premium":0.5502474954460792,"strike":7.496464350770298,"iv":1.266630434068885,"gamma":0.2081986077965249,"theta":-0.010779100817164565,"vega":0.004360819116187876,"rho":0.00200611472849636,"breakevenPct":42.41967869409516},{"delta":0.6,"premium":0.579295451655175,"strike":7.081493547783214,"iv":1.1318680613845624,"gamma":0.22679923814949615,"theta":-0.009535899218566733,"vega":0.004250975513098137,"rho":0.0022053658865788845,"breakevenPct":35.58918583076794},{"delta":0.65,"premium":0.608343407864271,"strike":6.66652274479613,"iv":0.9971056887002399,"gamma":0.24539986850246742,"theta":-0.008292697619968899,"vega":0.004141131910008396,"rho":0.002404617044661409,"breakevenPct":28.758692967440716},{"delta":0.7,"premium":0.6373913640733668,"strike":6.251551941809046,"iv":0.8623433160159173,"gamma":0.26400049885543864,"theta":-0.007049496021371069,"vega":0.004031288306918656,"rho":0.0026038682027439333,"breakevenPct":21.9282001041135},{"delta":0.75,"premium":0.6664393202824628,"strike":5.836581138821962,"iv":0.7275809433315945,"gamma":0.28260112920840996,"theta":-0.005806294422773233,"vega":0.003921444703828917,"rho":0.0028031193608264583,"breakevenPct":15.097707240786264},{"delta":0.8,"premium":0.6954872764915587,"strike":5.4216103358348775,"iv":0.5928185706472717,"gamma":0.30120175956138123,"theta":-0.004563092824175399,"vega":0.003811601100739176,"rho":0.003002370518908983,"breakevenPct":8.267214377459027},{"delta":0.85,"premium":0.7245352327006545,"strike":5.006639532847793,"iv":0.45805619796294916,"gamma":0.31980238991435245,"theta":-0.003319891225577567,"vega":0.0037017574976494364,"rho":0.0032016216769915075,"breakevenPct":1.4367215141318184}],"put":[{"delta":0.1,"premium":0.3739274312694812,"strike":2.607256873051881,"iv":3.3448245016693527,"gamma":0.03747463351208719,"theta":-0.015291279513537724,"vega":0.0027319241360291113,"rho":-0.0007453847483994277,"breakevenPct":60.47204527818761},{"delta":0.15,"premium":0.36742166839650553,"strike":3.2578331603494455,"iv":2.723654753223073,"gamma":0.08206480420119519,"theta":-0.013760893309424963,"vega":0.0034508075617800957,"rho":-0.0009676091817114464,"breakevenPct":48.84227447870902},{"delta":0.2,"premium":0.36091590552352987,"strike":3.90840944764701,"iv":2.102485004776793,"gamma":0.12665497489030322,"theta":-0.0122305071053122,"vega":0.00416969098753108,"rho":-0.001189833615023465,"breakevenPct":37.21250367923044},{"delta":0.25,"premium":0.35441014265055426,"strike":4.558985734944574,"iv":1.4813152563305134,"gamma":0.1712451455794112,"theta":-0.010700120901199438,"vega":0.0048885744132820645,"rho":-0.0014120580483354835,"breakevenPct":25.582732879751852},{"delta":0.3,"premium":0.4475664089862454,"strike":5.118983425592982,"iv":1.0940771404492724,"gamma":0.19829413446662608,"theta":-0.010049980494002147,"vega":0.005410355588295027,"rho":-0.001711448796234849,"breakevenPct":17.320052803420587},{"delta":0.35,"premium":0.7504571305211126,"strike":5.48836235429404,"iv":1.1991380867028758,"gamma":0.1884284604879376,"theta":-0.011252279517582328,"vega":0.005517343551637405,"rho":-0.0021732327351841317,"breakevenPct":16.143270375700407},{"delta":0.4,"premium":1.05334785205598,"strike":5.857741282995098,"iv":1.3041990329564792,"gamma":0.1785627865092491,"theta":-0.012454578541162512,"vega":0.005624331514979784,"rho":-0.002635016674133415,"breakevenPct":14.966487947980223},{"delta":0.45,"premium":1.3562385735908475,"strike":6.227120211696155,"iv":1.4092599792100828,"gamma":0.16869711253056058,"theta":-0.013656877564742695,"vega":0.005731319478322163,"rho":-0.0030968006130826977,"breakevenPct":13.789705520260041},{"delta":0.5,"premium":1.6591292951257146,"strike":6.5964991403972135,"iv":1.5143209254636862,"gamma":0.15883143855187207,"theta":-0.014859176588322875,"vega":0.005838307441664542,"rho":-0.0035585845520319805,"breakevenPct":12.612923092539859},{"delta":0.55,"premium":1.9620200166605821,"strike":6.965878069098271,"iv":1.6193818717172896,"gamma":0.14896576457318356,"theta":-0.016061475611903058,"vega":0.005945295405006921,"rho":-0.004020368490981264,"breakevenPct":11.436140664819677},{"delta":0.6,"premium":2.264910738195449,"strike":7.335256997799329,"iv":1.724442817970893,"gamma":0.13910009059449505,"theta":-0.017263774635483238,"vega":0.006052283368349299,"rho":-0.004482152429930546,"breakevenPct":10.259358237099496},{"delta":0.65,"premium":2.766631764307799,"strike":7.9166270048952265,"iv":1.7916832212529978,"gamma":0.12830638137281988,"theta":-0.017164930022687073,"vega":0.005848523139360961,"rho":-0.005101436587831914,"breakevenPct":8.849641759514574},{"delta":0.7,"premium":3.428421952589023,"strike":8.668661309760253,"iv":1.8284760393992032,"gamma":0.11676555352592446,"theta":-0.01601859432356627,"vega":0.005394593788026956,"rho":-0.005847516950882431,"breakevenPct":7.252400758031326},{"delta":0.75,"premium":4.090212140870248,"strike":9.420695614625282,"iv":1.8652688575454086,"gamma":0.105224725679029,"theta":-0.014872258624445465,"vega":0.00494066443669295,"rho":-0.00659359731393295,"breakevenPct":5.655159756548076}]}},"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"}}