{"symbol":"ICL","url":"https://intraalpha.com/companies/ICL","capturedAt":"2026-10-22T22:25:57.037Z","state":"ready","quote":{"symbol":"ICL","last_price":4.73,"prev_close":4.77,"regular_close":4.71,"change":-0.04,"change_pct":-0.8386,"regular_change":-0.06,"regular_change_pct":-1.2579,"extended_change":0.02,"extended_change_pct":0.4246,"bid":4.72,"ask":4.9,"bid_size":100,"ask_size":100,"volume":1677903,"vwap":4.687417,"open":4.65,"high":4.71,"low":4.63,"close":4.71,"trade_count":6901,"last_trade_at":"2026-10-22T20:21:30.540452995Z","last_quote_at":"2026-10-22T21:21:25.046379346Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:24:52.623443573-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ICL","fetched_at":"2026-10-22T22:25:56.609102+00:00","name":"ICL Israel Chemicals Ltd","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"AGRICULTURAL INPUTS","country":"USA","description":"ICL Group Ltd, is a company specialized in minerals and chemical products worldwide. The company is headquartered in Tel Aviv, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6414870000,"ebitda":1377000000,"pe_ratio":20.29,"peg_ratio":9.44,"book_value":4.762,"dividend_per_share":0.207,"dividend_yield":0.0422,"eps":0.24,"revenue_ttm":7712000000,"gross_profit_ttm":2362000000,"profit_margin":0.0396,"operating_margin_ttm":0.125,"return_on_assets_ttm":0.041,"return_on_equity_ttm":0.0563,"quarterly_earnings_growth":0.516,"quarterly_revenue_growth":0.165,"analyst_target_price":5.74,"analyst_number":0,"beta":1.049,"fifty_two_week_high":6.84,"fifty_two_week_low":4.633,"fifty_day_ma":5.38,"two_hundred_day_ma":5.43,"shares_outstanding":1290718000,"forward_pe":55.56,"price_to_sales":0.887,"price_to_book":1.113,"ev_to_revenue":1.238,"ev_to_ebitda":7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:25:56.609102+00:00"},"optionObservedAt":"2026-10-22T19:58:21.795Z","bars":[{"c":4.99,"h":4.99,"l":4.98,"n":23,"o":4.98,"t":"2026-10-15T11:30:00Z","v":4457,"vw":4.987411},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-10-15T13:15:00Z","v":1127,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-15T13:20:00Z","v":500,"vw":5.02},{"c":4.96,"h":5.01,"l":4.95,"n":400,"o":5,"t":"2026-10-15T13:30:00Z","v":77986,"vw":4.973059},{"c":4.975,"h":4.98,"l":4.96,"n":55,"o":4.96,"t":"2026-10-15T13:35:00Z","v":5355,"vw":4.971102},{"c":4.96,"h":4.98,"l":4.96,"n":212,"o":4.98,"t":"2026-10-15T13:40:00Z","v":26165,"vw":4.970131},{"c":4.955,"h":4.96,"l":4.935,"n":469,"o":4.96,"t":"2026-10-15T13:45:00Z","v":79151,"vw":4.944058},{"c":4.975,"h":4.98,"l":4.96,"n":152,"o":4.96,"t":"2026-10-15T13:50:00Z","v":27220,"vw":4.968521},{"c":4.995,"h":4.995,"l":4.97,"n":111,"o":4.97,"t":"2026-10-15T13:55:00Z","v":12805,"vw":4.982325},{"c":4.99,"h":5,"l":4.985,"n":123,"o":4.995,"t":"2026-10-15T14:00:00Z","v":40126,"vw":4.98957},{"c":5,"h":5.005,"l":4.99,"n":100,"o":4.99,"t":"2026-10-15T14:05:00Z","v":9212,"vw":4.996668},{"c":5.01,"h":5.01,"l":5.005,"n":73,"o":5.01,"t":"2026-10-15T14:10:00Z","v":7103,"vw":5.005535},{"c":5.025,"h":5.025,"l":5.005,"n":85,"o":5.01,"t":"2026-10-15T14:15:00Z","v":18542,"vw":5.011663},{"c":5.04,"h":5.05,"l":5.025,"n":1403,"o":5.025,"t":"2026-10-15T14:20:00Z","v":274208,"vw":5.038588},{"c":5.03,"h":5.035,"l":5.025,"n":136,"o":5.03,"t":"2026-10-15T14:25:00Z","v":21896,"vw":5.029689},{"c":5.05,"h":5.055,"l":5.035,"n":151,"o":5.035,"t":"2026-10-15T14:30:00Z","v":32666,"vw":5.047543},{"c":5.06,"h":5.06,"l":5.055,"n":26,"o":5.06,"t":"2026-10-15T14:40:00Z","v":939,"vw":5.059167},{"c":5.055,"h":5.055,"l":5.054,"n":18,"o":5.055,"t":"2026-10-15T14:45:00Z","v":849,"vw":5.054541},{"c":5.06,"h":5.06,"l":5.055,"n":23,"o":5.055,"t":"2026-10-15T14:50:00Z","v":966,"vw":5.05625},{"c":5.0501,"h":5.06,"l":5.0501,"n":37,"o":5.06,"t":"2026-10-15T15:00:00Z","v":3206,"vw":5.051967},{"c":5.06,"h":5.06,"l":5.055,"n":33,"o":5.055,"t":"2026-10-15T15:05:00Z","v":2090,"vw":5.055658},{"c":5.055,"h":5.055,"l":5.055,"n":7,"o":5.055,"t":"2026-10-15T15:10:00Z","v":455,"vw":5.055},{"c":5.065,"h":5.07,"l":5.055,"n":292,"o":5.055,"t":"2026-10-15T15:15:00Z","v":41061,"vw":5.060832},{"c":5.065,"h":5.065,"l":5.06,"n":105,"o":5.065,"t":"2026-10-15T15:20:00Z","v":14056,"vw":5.064717},{"c":5.055,"h":5.07,"l":5.055,"n":260,"o":5.065,"t":"2026-10-15T15:25:00Z","v":58155,"vw":5.065178},{"c":5.055,"h":5.06,"l":5.05,"n":57,"o":5.055,"t":"2026-10-15T15:30:00Z","v":5299,"vw":5.054854},{"c":5.055,"h":5.055,"l":5.05,"n":69,"o":5.055,"t":"2026-10-15T15:35:00Z","v":4141,"vw":5.053295},{"c":5.05,"h":5.055,"l":5.05,"n":104,"o":5.055,"t":"2026-10-15T15:40:00Z","v":5510,"vw":5.052627},{"c":5.045,"h":5.0599,"l":5.045,"n":105,"o":5.05,"t":"2026-10-15T15:45:00Z","v":12976,"vw":5.048863},{"c":5.045,"h":5.06,"l":5.045,"n":134,"o":5.045,"t":"2026-10-15T15:50:00Z","v":38219,"vw":5.054293},{"c":5.045,"h":5.0499,"l":5.04,"n":27,"o":5.045,"t":"2026-10-15T15:55:00Z","v":2461,"vw":5.044754},{"c":5.035,"h":5.045,"l":5.035,"n":94,"o":5.045,"t":"2026-10-15T16:00:00Z","v":10045,"vw":5.037201},{"c":5.035,"h":5.04,"l":5.03,"n":48,"o":5.035,"t":"2026-10-15T16:05:00Z","v":8841,"vw":5.03471},{"c":5.025,"h":5.036,"l":5.0201,"n":144,"o":5.035,"t":"2026-10-15T16:10:00Z","v":58520,"vw":5.029642},{"c":4.985,"h":5.025,"l":4.985,"n":999,"o":5.025,"t":"2026-10-15T16:15:00Z","v":262848,"vw":5.005311},{"c":4.98,"h":5.005,"l":4.98,"n":290,"o":4.99,"t":"2026-10-15T16:20:00Z","v":81524,"vw":4.993299},{"c":4.995,"h":5,"l":4.985,"n":156,"o":4.985,"t":"2026-10-15T16:25:00Z","v":72811,"vw":4.994079},{"c":4.99,"h":4.995,"l":4.99,"n":32,"o":4.995,"t":"2026-10-15T16:30:00Z","v":5400,"vw":4.994493},{"c":4.99,"h":5,"l":4.99,"n":76,"o":4.99,"t":"2026-10-15T16:35:00Z","v":18798,"vw":4.992506},{"c":4.99,"h":4.99,"l":4.98,"n":70,"o":4.99,"t":"2026-10-15T16:40:00Z","v":24447,"vw":4.987566},{"c":4.985,"h":4.985,"l":4.985,"n":24,"o":4.985,"t":"2026-10-15T16:45:00Z","v":1332,"vw":4.985},{"c":4.975,"h":4.99,"l":4.975,"n":75,"o":4.98,"t":"2026-10-15T16:50:00Z","v":11411,"vw":4.979291},{"c":4.985,"h":4.985,"l":4.975,"n":51,"o":4.975,"t":"2026-10-15T16:55:00Z","v":23165,"vw":4.980154},{"c":4.975,"h":4.985,"l":4.975,"n":77,"o":4.9801,"t":"2026-10-15T17:00:00Z","v":14732,"vw":4.977829},{"c":4.975,"h":4.975,"l":4.97,"n":19,"o":4.975,"t":"2026-10-15T17:05:00Z","v":4251,"vw":4.974245},{"c":4.965,"h":4.975,"l":4.96,"n":99,"o":4.975,"t":"2026-10-15T17:10:00Z","v":20463,"vw":4.966005},{"c":4.96,"h":4.965,"l":4.955,"n":174,"o":4.96,"t":"2026-10-15T17:15:00Z","v":60336,"vw":4.959451},{"c":4.955,"h":4.97,"l":4.955,"n":71,"o":4.96,"t":"2026-10-15T17:20:00Z","v":20920,"vw":4.959951},{"c":4.955,"h":4.955,"l":4.95,"n":40,"o":4.955,"t":"2026-10-15T17:25:00Z","v":8803,"vw":4.953087},{"c":4.965,"h":4.9675,"l":4.955,"n":74,"o":4.955,"t":"2026-10-15T17:30:00Z","v":17847,"vw":4.960393},{"c":4.955,"h":4.965,"l":4.955,"n":80,"o":4.965,"t":"2026-10-15T17:35:00Z","v":13332,"vw":4.960709},{"c":4.955,"h":4.96,"l":4.95,"n":46,"o":4.955,"t":"2026-10-15T17:40:00Z","v":6200,"vw":4.956584},{"c":4.95,"h":4.959,"l":4.95,"n":49,"o":4.959,"t":"2026-10-15T17:45:00Z","v":30894,"vw":4.952292},{"c":4.955,"h":4.955,"l":4.95,"n":31,"o":4.955,"t":"2026-10-15T17:50:00Z","v":3479,"vw":4.954531},{"c":4.955,"h":4.96,"l":4.955,"n":31,"o":4.955,"t":"2026-10-15T17:55:00Z","v":2051,"vw":4.9562},{"c":4.95,"h":4.955,"l":4.95,"n":41,"o":4.95,"t":"2026-10-15T18:00:00Z","v":12946,"vw":4.954363},{"c":4.95,"h":4.96,"l":4.95,"n":40,"o":4.955,"t":"2026-10-15T18:05:00Z","v":12827,"vw":4.953073},{"c":4.955,"h":4.955,"l":4.95,"n":30,"o":4.955,"t":"2026-10-15T18:10:00Z","v":2917,"vw":4.951874},{"c":4.95,"h":4.955,"l":4.95,"n":47,"o":4.9512,"t":"2026-10-15T18:15:00Z","v":5547,"vw":4.95175},{"c":4.9489,"h":4.955,"l":4.94,"n":73,"o":4.9501,"t":"2026-10-15T18:20:00Z","v":16093,"vw":4.949564},{"c":4.94,"h":4.95,"l":4.94,"n":37,"o":4.945,"t":"2026-10-15T18:25:00Z","v":3824,"vw":4.944939},{"c":4.935,"h":4.945,"l":4.925,"n":417,"o":4.94,"t":"2026-10-15T18:30:00Z","v":143112,"vw":4.930575},{"c":4.935,"h":4.95,"l":4.935,"n":150,"o":4.935,"t":"2026-10-15T18:35:00Z","v":66341,"vw":4.941119},{"c":4.945,"h":4.95,"l":4.935,"n":108,"o":4.935,"t":"2026-10-15T18:40:00Z","v":40936,"vw":4.938752},{"c":4.95,"h":4.96,"l":4.945,"n":117,"o":4.945,"t":"2026-10-15T18:45:00Z","v":47216,"vw":4.951313},{"c":4.945,"h":4.95,"l":4.945,"n":47,"o":4.945,"t":"2026-10-15T18:50:00Z","v":7393,"vw":4.946851},{"c":4.945,"h":4.95,"l":4.945,"n":67,"o":4.945,"t":"2026-10-15T18:55:00Z","v":13440,"vw":4.946075},{"c":4.955,"h":4.955,"l":4.945,"n":155,"o":4.945,"t":"2026-10-15T19:00:00Z","v":43069,"vw":4.950353},{"c":4.95,"h":4.9585,"l":4.95,"n":81,"o":4.95,"t":"2026-10-15T19:05:00Z","v":25382,"vw":4.951566},{"c":4.95,"h":4.9501,"l":4.95,"n":72,"o":4.9501,"t":"2026-10-15T19:10:00Z","v":8853,"vw":4.950038},{"c":4.95,"h":4.955,"l":4.95,"n":91,"o":4.95,"t":"2026-10-15T19:15:00Z","v":8482,"vw":4.951818},{"c":4.965,"h":4.9661,"l":4.95,"n":229,"o":4.95,"t":"2026-10-15T19:20:00Z","v":65206,"vw":4.959497},{"c":4.965,"h":4.97,"l":4.965,"n":45,"o":4.965,"t":"2026-10-15T19:25:00Z","v":9375,"vw":4.965647},{"c":4.965,"h":4.97,"l":4.96,"n":61,"o":4.96,"t":"2026-10-15T19:30:00Z","v":11470,"vw":4.964975},{"c":4.96,"h":4.97,"l":4.96,"n":98,"o":4.965,"t":"2026-10-15T19:35:00Z","v":19791,"vw":4.965135},{"c":4.965,"h":4.97,"l":4.96,"n":93,"o":4.96,"t":"2026-10-15T19:40:00Z","v":16656,"vw":4.961358},{"c":4.985,"h":4.985,"l":4.96,"n":337,"o":4.96,"t":"2026-10-15T19:45:00Z","v":63881,"vw":4.973989},{"c":4.985,"h":4.985,"l":4.975,"n":186,"o":4.9825,"t":"2026-10-15T19:50:00Z","v":40525,"vw":4.981874},{"c":4.97,"h":4.985,"l":4.97,"n":853,"o":4.985,"t":"2026-10-15T19:55:00Z","v":157244,"vw":4.97787},{"c":4.97,"h":4.97,"l":4.97,"n":7,"o":4.97,"t":"2026-10-15T20:00:00Z","v":124511,"vw":4.97},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-16T08:40:00Z","v":1000,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-16T09:30:00Z","v":1400,"vw":5},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-16T13:25:00Z","v":1000,"vw":4.97},{"c":4.93,"h":4.935,"l":4.88,"n":246,"o":4.93,"t":"2026-10-16T13:30:00Z","v":69548,"vw":4.908595},{"c":4.945,"h":4.945,"l":4.935,"n":84,"o":4.935,"t":"2026-10-16T13:35:00Z","v":10666,"vw":4.939275},{"c":4.95,"h":4.95,"l":4.945,"n":40,"o":4.945,"t":"2026-10-16T13:40:00Z","v":3000,"vw":4.948372},{"c":4.965,"h":4.965,"l":4.94,"n":136,"o":4.94,"t":"2026-10-16T13:45:00Z","v":13653,"vw":4.955956},{"c":4.965,"h":4.97,"l":4.96,"n":38,"o":4.97,"t":"2026-10-16T13:50:00Z","v":1909,"vw":4.963824},{"c":4.965,"h":4.965,"l":4.96,"n":20,"o":4.965,"t":"2026-10-16T13:55:00Z","v":1224,"vw":4.964497},{"c":4.96,"h":4.965,"l":4.96,"n":20,"o":4.96,"t":"2026-10-16T14:00:00Z","v":4052,"vw":4.960222},{"c":4.965,"h":4.965,"l":4.96,"n":32,"o":4.965,"t":"2026-10-16T14:05:00Z","v":1044,"vw":4.964444},{"c":4.96,"h":4.965,"l":4.96,"n":59,"o":4.96,"t":"2026-10-16T14:10:00Z","v":4081,"vw":4.963764},{"c":4.955,"h":4.965,"l":4.955,"n":45,"o":4.965,"t":"2026-10-16T14:15:00Z","v":3203,"vw":4.960833},{"c":4.95,"h":4.955,"l":4.95,"n":27,"o":4.955,"t":"2026-10-16T14:20:00Z","v":1058,"vw":4.950674},{"c":4.97,"h":4.97,"l":4.94,"n":267,"o":4.95,"t":"2026-10-16T14:25:00Z","v":61573,"vw":4.960857},{"c":4.975,"h":4.975,"l":4.965,"n":74,"o":4.97,"t":"2026-10-16T14:30:00Z","v":9335,"vw":4.970348},{"c":4.97,"h":4.98,"l":4.97,"n":69,"o":4.975,"t":"2026-10-16T14:35:00Z","v":10146,"vw":4.972129},{"c":4.9626,"h":4.975,"l":4.96,"n":119,"o":4.9688,"t":"2026-10-16T14:40:00Z","v":34145,"vw":4.966304},{"c":4.965,"h":4.965,"l":4.96,"n":12,"o":4.96,"t":"2026-10-16T14:45:00Z","v":3609,"vw":4.960967},{"c":4.9745,"h":4.975,"l":4.96,"n":88,"o":4.96,"t":"2026-10-16T14:50:00Z","v":11824,"vw":4.971098},{"c":4.985,"h":4.985,"l":4.9713,"n":101,"o":4.9713,"t":"2026-10-16T14:55:00Z","v":13722,"vw":4.980488},{"c":4.975,"h":4.98,"l":4.97,"n":41,"o":4.98,"t":"2026-10-16T15:00:00Z","v":6672,"vw":4.978065},{"c":4.975,"h":4.975,"l":4.97,"n":14,"o":4.975,"t":"2026-10-16T15:05:00Z","v":664,"vw":4.974167},{"c":4.975,"h":4.975,"l":4.97,"n":47,"o":4.975,"t":"2026-10-16T15:10:00Z","v":5738,"vw":4.971667},{"c":4.97,"h":4.975,"l":4.96,"n":103,"o":4.975,"t":"2026-10-16T15:15:00Z","v":20075,"vw":4.969908},{"c":4.97,"h":4.975,"l":4.97,"n":69,"o":4.97,"t":"2026-10-16T15:20:00Z","v":17996,"vw":4.970114},{"c":4.965,"h":4.965,"l":4.965,"n":7,"o":4.965,"t":"2026-10-16T15:25:00Z","v":240,"vw":4.965},{"c":4.965,"h":4.965,"l":4.96,"n":19,"o":4.965,"t":"2026-10-16T15:30:00Z","v":689,"vw":4.9625},{"c":4.97,"h":4.97,"l":4.96,"n":33,"o":4.965,"t":"2026-10-16T15:35:00Z","v":2044,"vw":4.966132},{"c":4.96,"h":4.97,"l":4.96,"n":21,"o":4.97,"t":"2026-10-16T15:40:00Z","v":855,"vw":4.96375},{"c":4.965,"h":4.97,"l":4.96,"n":29,"o":4.965,"t":"2026-10-16T15:45:00Z","v":1661,"vw":4.967193},{"c":4.965,"h":4.965,"l":4.96,"n":25,"o":4.96,"t":"2026-10-16T15:50:00Z","v":2253,"vw":4.964448},{"c":4.965,"h":4.97,"l":4.96,"n":23,"o":4.96,"t":"2026-10-16T15:55:00Z","v":1128,"vw":4.964},{"c":4.95,"h":4.965,"l":4.95,"n":71,"o":4.965,"t":"2026-10-16T16:00:00Z","v":6712,"vw":4.960073},{"c":4.95,"h":4.955,"l":4.95,"n":25,"o":4.955,"t":"2026-10-16T16:05:00Z","v":2080,"vw":4.954211},{"c":4.9624,"h":4.965,"l":4.95,"n":62,"o":4.95,"t":"2026-10-16T16:10:00Z","v":9241,"vw":4.960322},{"c":4.965,"h":4.965,"l":4.965,"n":30,"o":4.965,"t":"2026-10-16T16:15:00Z","v":2459,"vw":4.965},{"c":4.97,"h":4.97,"l":4.965,"n":32,"o":4.965,"t":"2026-10-16T16:20:00Z","v":2390,"vw":4.966579},{"c":4.965,"h":4.965,"l":4.965,"n":4,"o":4.965,"t":"2026-10-16T16:25:00Z","v":129,"vw":4.965},{"c":4.965,"h":4.97,"l":4.96,"n":36,"o":4.965,"t":"2026-10-16T16:30:00Z","v":6688,"vw":4.965155},{"c":4.975,"h":4.98,"l":4.96,"n":143,"o":4.965,"t":"2026-10-16T16:35:00Z","v":19271,"vw":4.971289},{"c":4.98,"h":4.98,"l":4.97,"n":44,"o":4.975,"t":"2026-10-16T16:40:00Z","v":2566,"vw":4.975521},{"c":4.98,"h":4.985,"l":4.98,"n":132,"o":4.98,"t":"2026-10-16T16:45:00Z","v":17345,"vw":4.980453},{"c":4.985,"h":4.985,"l":4.98,"n":42,"o":4.98,"t":"2026-10-16T16:50:00Z","v":3239,"vw":4.983242},{"c":4.98,"h":4.989,"l":4.98,"n":31,"o":4.985,"t":"2026-10-16T16:55:00Z","v":2993,"vw":4.986165},{"c":4.965,"h":4.98,"l":4.965,"n":78,"o":4.98,"t":"2026-10-16T17:00:00Z","v":12944,"vw":4.973237},{"c":4.95,"h":4.965,"l":4.95,"n":70,"o":4.96,"t":"2026-10-16T17:05:00Z","v":6957,"vw":4.958572},{"c":4.95,"h":4.955,"l":4.95,"n":26,"o":4.955,"t":"2026-10-16T17:10:00Z","v":1263,"vw":4.954},{"c":4.95,"h":4.955,"l":4.95,"n":26,"o":4.955,"t":"2026-10-16T17:15:00Z","v":1388,"vw":4.953636},{"c":4.955,"h":4.955,"l":4.95,"n":54,"o":4.95,"t":"2026-10-16T17:20:00Z","v":5673,"vw":4.952849},{"c":4.96,"h":4.965,"l":4.955,"n":113,"o":4.955,"t":"2026-10-16T17:25:00Z","v":24672,"vw":4.959699},{"c":4.965,"h":4.97,"l":4.954,"n":79,"o":4.96,"t":"2026-10-16T17:30:00Z","v":26758,"vw":4.962947},{"c":4.96,"h":4.965,"l":4.96,"n":57,"o":4.965,"t":"2026-10-16T17:35:00Z","v":6471,"vw":4.96326},{"c":4.965,"h":4.97,"l":4.96,"n":131,"o":4.965,"t":"2026-10-16T17:40:00Z","v":25403,"vw":4.964805},{"c":4.965,"h":4.965,"l":4.965,"n":23,"o":4.965,"t":"2026-10-16T17:45:00Z","v":1124,"vw":4.965},{"c":4.97,"h":4.975,"l":4.965,"n":116,"o":4.965,"t":"2026-10-16T17:50:00Z","v":22337,"vw":4.969401},{"c":4.96,"h":4.975,"l":4.96,"n":52,"o":4.975,"t":"2026-10-16T17:55:00Z","v":6497,"vw":4.967355},{"c":4.96,"h":4.965,"l":4.955,"n":166,"o":4.965,"t":"2026-10-16T18:00:00Z","v":27116,"vw":4.960103},{"c":4.965,"h":4.965,"l":4.965,"n":43,"o":4.965,"t":"2026-10-16T18:05:00Z","v":5923,"vw":4.965},{"c":4.965,"h":4.9658,"l":4.965,"n":35,"o":4.9658,"t":"2026-10-16T18:10:00Z","v":2353,"vw":4.965422},{"c":4.95,"h":4.965,"l":4.95,"n":121,"o":4.965,"t":"2026-10-16T18:15:00Z","v":29460,"vw":4.959774},{"c":4.955,"h":4.96,"l":4.95,"n":59,"o":4.955,"t":"2026-10-16T18:20:00Z","v":12550,"vw":4.955041},{"c":4.955,"h":4.955,"l":4.95,"n":74,"o":4.955,"t":"2026-10-16T18:25:00Z","v":13324,"vw":4.95447},{"c":4.95,"h":4.955,"l":4.95,"n":55,"o":4.955,"t":"2026-10-16T18:30:00Z","v":15255,"vw":4.954763},{"c":4.955,"h":4.955,"l":4.95,"n":67,"o":4.955,"t":"2026-10-16T18:35:00Z","v":3087,"vw":4.95305},{"c":4.955,"h":4.96,"l":4.95,"n":86,"o":4.955,"t":"2026-10-16T18:40:00Z","v":21858,"vw":4.956602},{"c":4.955,"h":4.96,"l":4.955,"n":80,"o":4.955,"t":"2026-10-16T18:45:00Z","v":7708,"vw":4.956823},{"c":4.955,"h":4.955,"l":4.955,"n":53,"o":4.955,"t":"2026-10-16T18:50:00Z","v":5517,"vw":4.955},{"c":4.955,"h":4.96,"l":4.95,"n":103,"o":4.955,"t":"2026-10-16T18:55:00Z","v":7839,"vw":4.955103},{"c":4.955,"h":4.955,"l":4.95,"n":61,"o":4.955,"t":"2026-10-16T19:00:00Z","v":6277,"vw":4.954636},{"c":4.955,"h":4.96,"l":4.95,"n":79,"o":4.955,"t":"2026-10-16T19:05:00Z","v":9640,"vw":4.955293},{"c":4.96,"h":4.965,"l":4.95,"n":235,"o":4.955,"t":"2026-10-16T19:10:00Z","v":46244,"vw":4.959604},{"c":4.955,"h":4.97,"l":4.95,"n":294,"o":4.96,"t":"2026-10-16T19:15:00Z","v":100336,"vw":4.962336},{"c":4.955,"h":4.9588,"l":4.95,"n":92,"o":4.955,"t":"2026-10-16T19:20:00Z","v":12875,"vw":4.954574},{"c":4.96,"h":4.965,"l":4.95,"n":261,"o":4.95,"t":"2026-10-16T19:25:00Z","v":49662,"vw":4.959386},{"c":4.965,"h":4.965,"l":4.96,"n":59,"o":4.965,"t":"2026-10-16T19:30:00Z","v":6723,"vw":4.963024},{"c":4.955,"h":4.965,"l":4.95,"n":121,"o":4.965,"t":"2026-10-16T19:35:00Z","v":15339,"vw":4.957068},{"c":4.95,"h":4.96,"l":4.95,"n":120,"o":4.955,"t":"2026-10-16T19:40:00Z","v":10300,"vw":4.953375},{"c":4.955,"h":4.96,"l":4.95,"n":190,"o":4.95,"t":"2026-10-16T19:45:00Z","v":25268,"vw":4.954415},{"c":4.955,"h":4.965,"l":4.95,"n":537,"o":4.955,"t":"2026-10-16T19:50:00Z","v":106506,"vw":4.960779},{"c":4.98,"h":4.98,"l":4.955,"n":906,"o":4.955,"t":"2026-10-16T19:55:00Z","v":150345,"vw":4.968158},{"c":4.97,"h":4.97,"l":4.97,"n":7,"o":4.97,"t":"2026-10-16T20:00:00Z","v":134431,"vw":4.97},{"c":4.98,"h":4.99,"l":4.98,"n":5,"o":4.99,"t":"2026-10-19T09:40:00Z","v":1000,"vw":4.986122},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-19T13:20:00Z","v":200,"vw":4.95},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-19T13:25:00Z","v":425,"vw":4.94},{"c":4.945,"h":4.96,"l":4.94,"n":145,"o":4.94,"t":"2026-10-19T13:30:00Z","v":48925,"vw":4.947373},{"c":4.945,"h":4.945,"l":4.945,"n":2,"o":4.945,"t":"2026-10-19T13:35:00Z","v":200,"vw":4.945},{"c":4.93,"h":4.94,"l":4.93,"n":35,"o":4.94,"t":"2026-10-19T13:40:00Z","v":12460,"vw":4.939831},{"c":4.935,"h":4.935,"l":4.934,"n":20,"o":4.935,"t":"2026-10-19T13:45:00Z","v":2560,"vw":4.934431},{"c":4.93,"h":4.935,"l":4.92,"n":80,"o":4.935,"t":"2026-10-19T13:50:00Z","v":12610,"vw":4.929865},{"c":4.92,"h":4.935,"l":4.92,"n":30,"o":4.935,"t":"2026-10-19T13:55:00Z","v":4923,"vw":4.929686},{"c":4.93,"h":4.935,"l":4.92,"n":154,"o":4.925,"t":"2026-10-19T14:00:00Z","v":32595,"vw":4.929545},{"c":4.94,"h":4.94,"l":4.94,"n":12,"o":4.94,"t":"2026-10-19T14:05:00Z","v":320,"vw":4.94},{"c":4.9326,"h":4.94,"l":4.93,"n":79,"o":4.94,"t":"2026-10-19T14:10:00Z","v":10400,"vw":4.936009},{"c":4.945,"h":4.95,"l":4.935,"n":85,"o":4.94,"t":"2026-10-19T14:15:00Z","v":13436,"vw":4.940038},{"c":4.935,"h":4.945,"l":4.925,"n":290,"o":4.945,"t":"2026-10-19T14:20:00Z","v":45011,"vw":4.932346},{"c":4.935,"h":4.935,"l":4.925,"n":79,"o":4.93,"t":"2026-10-19T14:25:00Z","v":14866,"vw":4.9298},{"c":4.935,"h":4.935,"l":4.935,"n":11,"o":4.935,"t":"2026-10-19T14:30:00Z","v":322,"vw":4.935},{"c":4.915,"h":4.94,"l":4.91,"n":103,"o":4.9399,"t":"2026-10-19T14:35:00Z","v":19978,"vw":4.926884},{"c":4.915,"h":4.915,"l":4.91,"n":17,"o":4.91,"t":"2026-10-19T14:40:00Z","v":2056,"vw":4.911453},{"c":4.91,"h":4.915,"l":4.905,"n":67,"o":4.915,"t":"2026-10-19T14:45:00Z","v":10085,"vw":4.90976},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-19T14:50:00Z","v":604,"vw":4.91},{"c":4.92,"h":4.92,"l":4.905,"n":70,"o":4.905,"t":"2026-10-19T14:55:00Z","v":12766,"vw":4.910206},{"c":4.915,"h":4.92,"l":4.9101,"n":16,"o":4.92,"t":"2026-10-19T15:00:00Z","v":8560,"vw":4.91283},{"c":4.92,"h":4.92,"l":4.9123,"n":21,"o":4.9123,"t":"2026-10-19T15:05:00Z","v":6419,"vw":4.912828},{"c":4.9126,"h":4.915,"l":4.905,"n":92,"o":4.91,"t":"2026-10-19T15:10:00Z","v":16242,"vw":4.910072},{"c":4.9065,"h":4.92,"l":4.905,"n":102,"o":4.915,"t":"2026-10-19T15:15:00Z","v":33887,"vw":4.911126},{"c":4.9,"h":4.905,"l":4.9,"n":100,"o":4.9,"t":"2026-10-19T15:20:00Z","v":29897,"vw":4.901568},{"c":4.905,"h":4.91,"l":4.9,"n":92,"o":4.9,"t":"2026-10-19T15:25:00Z","v":11582,"vw":4.904813},{"c":4.915,"h":4.915,"l":4.905,"n":78,"o":4.905,"t":"2026-10-19T15:30:00Z","v":18307,"vw":4.907005},{"c":4.915,"h":4.915,"l":4.915,"n":20,"o":4.915,"t":"2026-10-19T15:35:00Z","v":1925,"vw":4.915},{"c":4.91,"h":4.92,"l":4.91,"n":26,"o":4.92,"t":"2026-10-19T15:40:00Z","v":2642,"vw":4.910675},{"c":4.92,"h":4.92,"l":4.91,"n":28,"o":4.915,"t":"2026-10-19T15:45:00Z","v":3668,"vw":4.915288},{"c":4.91,"h":4.92,"l":4.91,"n":25,"o":4.92,"t":"2026-10-19T15:50:00Z","v":2317,"vw":4.911106},{"c":4.915,"h":4.915,"l":4.91,"n":16,"o":4.915,"t":"2026-10-19T15:55:00Z","v":8701,"vw":4.910386},{"c":4.905,"h":4.92,"l":4.9,"n":74,"o":4.91,"t":"2026-10-19T16:00:00Z","v":7675,"vw":4.91065},{"c":4.905,"h":4.905,"l":4.905,"n":5,"o":4.905,"t":"2026-10-19T16:05:00Z","v":144,"vw":4.905},{"c":4.915,"h":4.915,"l":4.905,"n":63,"o":4.905,"t":"2026-10-19T16:10:00Z","v":13136,"vw":4.910627},{"c":4.9,"h":4.915,"l":4.9,"n":52,"o":4.915,"t":"2026-10-19T16:15:00Z","v":6825,"vw":4.909673},{"c":4.905,"h":4.91,"l":4.9,"n":32,"o":4.91,"t":"2026-10-19T16:20:00Z","v":3677,"vw":4.905148},{"c":4.905,"h":4.91,"l":4.9,"n":18,"o":4.905,"t":"2026-10-19T16:25:00Z","v":1626,"vw":4.903812},{"c":4.91,"h":4.91,"l":4.905,"n":34,"o":4.905,"t":"2026-10-19T16:30:00Z","v":3906,"vw":4.906609},{"c":4.905,"h":4.905,"l":4.905,"n":23,"o":4.905,"t":"2026-10-19T16:35:00Z","v":2278,"vw":4.905},{"c":4.915,"h":4.92,"l":4.905,"n":91,"o":4.91,"t":"2026-10-19T16:40:00Z","v":32425,"vw":4.912694},{"c":4.915,"h":4.915,"l":4.915,"n":8,"o":4.915,"t":"2026-10-19T16:45:00Z","v":593,"vw":4.915},{"c":4.905,"h":4.915,"l":4.9,"n":139,"o":4.91,"t":"2026-10-19T16:50:00Z","v":26092,"vw":4.910218},{"c":4.9,"h":4.905,"l":4.9,"n":6,"o":4.9024,"t":"2026-10-19T16:55:00Z","v":1174,"vw":4.902462},{"c":4.905,"h":4.905,"l":4.9,"n":50,"o":4.9001,"t":"2026-10-19T17:00:00Z","v":5769,"vw":4.90371},{"c":4.91,"h":4.91,"l":4.905,"n":48,"o":4.905,"t":"2026-10-19T17:05:00Z","v":5110,"vw":4.905475},{"c":4.91,"h":4.91,"l":4.905,"n":33,"o":4.905,"t":"2026-10-19T17:10:00Z","v":6915,"vw":4.906046},{"c":4.91,"h":4.91,"l":4.905,"n":30,"o":4.905,"t":"2026-10-19T17:15:00Z","v":3210,"vw":4.906094},{"c":4.905,"h":4.91,"l":4.9026,"n":23,"o":4.905,"t":"2026-10-19T17:20:00Z","v":1274,"vw":4.905301},{"c":4.91,"h":4.91,"l":4.9,"n":42,"o":4.905,"t":"2026-10-19T17:25:00Z","v":2813,"vw":4.903164},{"c":4.91,"h":4.91,"l":4.905,"n":31,"o":4.91,"t":"2026-10-19T17:30:00Z","v":3818,"vw":4.905938},{"c":4.91,"h":4.91,"l":4.9001,"n":49,"o":4.905,"t":"2026-10-19T17:35:00Z","v":4212,"vw":4.905656},{"c":4.905,"h":4.91,"l":4.9027,"n":70,"o":4.91,"t":"2026-10-19T17:40:00Z","v":27136,"vw":4.906656},{"c":4.905,"h":4.91,"l":4.9041,"n":53,"o":4.91,"t":"2026-10-19T17:45:00Z","v":6129,"vw":4.905117},{"c":4.9,"h":4.91,"l":4.9,"n":38,"o":4.91,"t":"2026-10-19T17:50:00Z","v":5019,"vw":4.904691},{"c":4.905,"h":4.91,"l":4.905,"n":28,"o":4.91,"t":"2026-10-19T17:55:00Z","v":5776,"vw":4.905191},{"c":4.91,"h":4.91,"l":4.9,"n":49,"o":4.905,"t":"2026-10-19T18:00:00Z","v":6005,"vw":4.904156},{"c":4.91,"h":4.91,"l":4.9,"n":47,"o":4.9,"t":"2026-10-19T18:05:00Z","v":4285,"vw":4.905307},{"c":4.91,"h":4.91,"l":4.9,"n":23,"o":4.905,"t":"2026-10-19T18:10:00Z","v":1710,"vw":4.904577},{"c":4.905,"h":4.91,"l":4.9027,"n":50,"o":4.905,"t":"2026-10-19T18:15:00Z","v":4357,"vw":4.905406},{"c":4.905,"h":4.91,"l":4.9,"n":41,"o":4.905,"t":"2026-10-19T18:20:00Z","v":7171,"vw":4.904622},{"c":4.905,"h":4.91,"l":4.9,"n":47,"o":4.91,"t":"2026-10-19T18:25:00Z","v":15224,"vw":4.905156},{"c":4.905,"h":4.91,"l":4.9,"n":84,"o":4.9,"t":"2026-10-19T18:30:00Z","v":17177,"vw":4.904537},{"c":4.905,"h":4.91,"l":4.9,"n":63,"o":4.91,"t":"2026-10-19T18:35:00Z","v":6106,"vw":4.90416},{"c":4.905,"h":4.91,"l":4.9001,"n":38,"o":4.905,"t":"2026-10-19T18:40:00Z","v":5588,"vw":4.904446},{"c":4.895,"h":4.91,"l":4.89,"n":259,"o":4.91,"t":"2026-10-19T18:45:00Z","v":92601,"vw":4.903047},{"c":4.895,"h":4.9,"l":4.89,"n":165,"o":4.9,"t":"2026-10-19T18:50:00Z","v":69896,"vw":4.896775},{"c":4.885,"h":4.9,"l":4.8826,"n":336,"o":4.895,"t":"2026-10-19T18:55:00Z","v":83527,"vw":4.890789},{"c":4.88,"h":4.885,"l":4.88,"n":48,"o":4.885,"t":"2026-10-19T19:00:00Z","v":9668,"vw":4.882057},{"c":4.875,"h":4.885,"l":4.87,"n":235,"o":4.8806,"t":"2026-10-19T19:05:00Z","v":39588,"vw":4.878163},{"c":4.875,"h":4.875,"l":4.87,"n":70,"o":4.875,"t":"2026-10-19T19:10:00Z","v":9935,"vw":4.874109},{"c":4.87,"h":4.8799,"l":4.86,"n":443,"o":4.87,"t":"2026-10-19T19:15:00Z","v":107204,"vw":4.867549},{"c":4.88,"h":4.885,"l":4.87,"n":238,"o":4.875,"t":"2026-10-19T19:20:00Z","v":86513,"vw":4.875325},{"c":4.8801,"h":4.8891,"l":4.88,"n":121,"o":4.885,"t":"2026-10-19T19:25:00Z","v":47489,"vw":4.881635},{"c":4.885,"h":4.886,"l":4.88,"n":187,"o":4.88,"t":"2026-10-19T19:30:00Z","v":117627,"vw":4.88138},{"c":4.895,"h":4.895,"l":4.885,"n":139,"o":4.89,"t":"2026-10-19T19:35:00Z","v":46345,"vw":4.890377},{"c":4.895,"h":4.9,"l":4.89,"n":127,"o":4.895,"t":"2026-10-19T19:40:00Z","v":17541,"vw":4.895191},{"c":4.895,"h":4.9,"l":4.89,"n":173,"o":4.895,"t":"2026-10-19T19:45:00Z","v":24510,"vw":4.895966},{"c":4.895,"h":4.9,"l":4.89,"n":163,"o":4.895,"t":"2026-10-19T19:50:00Z","v":16805,"vw":4.894538},{"c":4.88,"h":4.895,"l":4.88,"n":912,"o":4.895,"t":"2026-10-19T19:55:00Z","v":178603,"vw":4.887799},{"c":4.89,"h":4.89,"l":4.88,"n":10,"o":4.885,"t":"2026-10-19T20:00:00Z","v":157070,"vw":4.880041},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-19T21:40:00Z","v":172,"vw":4.88},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-20T08:35:00Z","v":4107,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-10-20T08:40:00Z","v":3409,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-20T09:15:00Z","v":1537,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-20T09:25:00Z","v":1537,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":6,"o":4.91,"t":"2026-10-20T09:30:00Z","v":3646,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-20T09:35:00Z","v":844,"vw":4.91},{"c":4.92,"h":4.92,"l":4.92,"n":7,"o":4.92,"t":"2026-10-20T09:40:00Z","v":1909,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-20T09:45:00Z","v":523,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-20T09:55:00Z","v":690,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-20T10:10:00Z","v":2400,"vw":4.92},{"c":4.93,"h":4.93,"l":4.93,"n":7,"o":4.93,"t":"2026-10-20T10:30:00Z","v":5182,"vw":4.93},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-10-20T11:15:00Z","v":787,"vw":4.94},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-20T11:55:00Z","v":560,"vw":4.94},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T12:35:00Z","v":100,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-20T13:00:00Z","v":1000,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T13:10:00Z","v":1000,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":6,"o":4.95,"t":"2026-10-20T13:20:00Z","v":1800,"vw":4.95},{"c":4.94,"h":4.95,"l":4.94,"n":32,"o":4.94,"t":"2026-10-20T13:25:00Z","v":8646,"vw":4.943979},{"c":4.92,"h":4.94,"l":4.92,"n":544,"o":4.94,"t":"2026-10-20T13:30:00Z","v":247838,"vw":4.928228},{"c":4.91,"h":4.925,"l":4.91,"n":201,"o":4.92,"t":"2026-10-20T13:35:00Z","v":35833,"vw":4.916744},{"c":4.92,"h":4.92,"l":4.915,"n":379,"o":4.92,"t":"2026-10-20T13:40:00Z","v":58216,"vw":4.91913},{"c":4.91,"h":4.92,"l":4.905,"n":378,"o":4.92,"t":"2026-10-20T13:45:00Z","v":59049,"vw":4.911366},{"c":4.91,"h":4.91,"l":4.9,"n":314,"o":4.91,"t":"2026-10-20T13:50:00Z","v":55420,"vw":4.906531},{"c":4.91,"h":4.92,"l":4.9,"n":350,"o":4.91,"t":"2026-10-20T13:55:00Z","v":44724,"vw":4.907671},{"c":4.9,"h":4.915,"l":4.9,"n":288,"o":4.91,"t":"2026-10-20T14:00:00Z","v":48470,"vw":4.908043},{"c":4.92,"h":4.92,"l":4.9,"n":310,"o":4.905,"t":"2026-10-20T14:05:00Z","v":51486,"vw":4.910807},{"c":4.915,"h":4.92,"l":4.915,"n":251,"o":4.915,"t":"2026-10-20T14:10:00Z","v":39665,"vw":4.918386},{"c":4.92,"h":4.92,"l":4.91,"n":242,"o":4.91,"t":"2026-10-20T14:15:00Z","v":57964,"vw":4.917145},{"c":4.925,"h":4.94,"l":4.915,"n":846,"o":4.92,"t":"2026-10-20T14:20:00Z","v":134922,"vw":4.925844},{"c":4.935,"h":4.935,"l":4.92,"n":66,"o":4.925,"t":"2026-10-20T14:25:00Z","v":23005,"vw":4.927361},{"c":4.925,"h":4.935,"l":4.925,"n":57,"o":4.935,"t":"2026-10-20T14:30:00Z","v":20742,"vw":4.930473},{"c":4.91,"h":4.92,"l":4.905,"n":154,"o":4.92,"t":"2026-10-20T14:35:00Z","v":41647,"vw":4.912469},{"c":4.91,"h":4.91,"l":4.905,"n":66,"o":4.91,"t":"2026-10-20T14:40:00Z","v":16809,"vw":4.909461},{"c":4.915,"h":4.915,"l":4.91,"n":46,"o":4.91,"t":"2026-10-20T14:45:00Z","v":8059,"vw":4.910065},{"c":4.9191,"h":4.9191,"l":4.915,"n":12,"o":4.915,"t":"2026-10-20T14:50:00Z","v":2136,"vw":4.918444},{"c":4.9101,"h":4.92,"l":4.9101,"n":16,"o":4.915,"t":"2026-10-20T14:55:00Z","v":4077,"vw":4.910473},{"c":4.91,"h":4.915,"l":4.91,"n":4,"o":4.915,"t":"2026-10-20T15:00:00Z","v":308,"vw":4.913333},{"c":4.915,"h":4.915,"l":4.915,"n":6,"o":4.915,"t":"2026-10-20T15:05:00Z","v":339,"vw":4.915},{"c":4.9,"h":4.915,"l":4.9,"n":115,"o":4.9126,"t":"2026-10-20T15:10:00Z","v":27877,"vw":4.903276},{"c":4.895,"h":4.9,"l":4.88,"n":422,"o":4.8925,"t":"2026-10-20T15:15:00Z","v":167165,"vw":4.888595},{"c":4.8888,"h":4.8978,"l":4.88,"n":100,"o":4.895,"t":"2026-10-20T15:20:00Z","v":30153,"vw":4.890866},{"c":4.885,"h":4.89,"l":4.88,"n":33,"o":4.8801,"t":"2026-10-20T15:25:00Z","v":4328,"vw":4.882171},{"c":4.885,"h":4.89,"l":4.88,"n":26,"o":4.885,"t":"2026-10-20T15:30:00Z","v":4120,"vw":4.886508},{"c":4.88,"h":4.8899,"l":4.88,"n":23,"o":4.885,"t":"2026-10-20T15:35:00Z","v":6977,"vw":4.885612},{"c":4.875,"h":4.885,"l":4.875,"n":152,"o":4.88,"t":"2026-10-20T15:40:00Z","v":17914,"vw":4.881212},{"c":4.875,"h":4.875,"l":4.8712,"n":50,"o":4.875,"t":"2026-10-20T15:45:00Z","v":8639,"vw":4.874915},{"c":4.875,"h":4.88,"l":4.875,"n":16,"o":4.875,"t":"2026-10-20T15:50:00Z","v":2104,"vw":4.875779},{"c":4.875,"h":4.875,"l":4.875,"n":19,"o":4.875,"t":"2026-10-20T15:55:00Z","v":3991,"vw":4.875},{"c":4.875,"h":4.875,"l":4.87,"n":8,"o":4.87,"t":"2026-10-20T16:00:00Z","v":588,"vw":4.873765},{"c":4.875,"h":4.875,"l":4.865,"n":173,"o":4.87,"t":"2026-10-20T16:05:00Z","v":40169,"vw":4.869694},{"c":4.88,"h":4.88,"l":4.87,"n":85,"o":4.875,"t":"2026-10-20T16:10:00Z","v":21285,"vw":4.877318},{"c":4.885,"h":4.885,"l":4.885,"n":18,"o":4.885,"t":"2026-10-20T16:15:00Z","v":614,"vw":4.885},{"c":4.875,"h":4.88,"l":4.875,"n":70,"o":4.88,"t":"2026-10-20T16:20:00Z","v":16924,"vw":4.876131},{"c":4.885,"h":4.89,"l":4.875,"n":65,"o":4.88,"t":"2026-10-20T16:25:00Z","v":17290,"vw":4.880007},{"c":4.885,"h":4.89,"l":4.885,"n":33,"o":4.885,"t":"2026-10-20T16:30:00Z","v":3314,"vw":4.886131},{"c":4.885,"h":4.885,"l":4.885,"n":29,"o":4.885,"t":"2026-10-20T16:35:00Z","v":3589,"vw":4.885},{"c":4.885,"h":4.885,"l":4.8848,"n":26,"o":4.885,"t":"2026-10-20T16:40:00Z","v":2532,"vw":4.884858},{"c":4.885,"h":4.8886,"l":4.88,"n":38,"o":4.8886,"t":"2026-10-20T16:45:00Z","v":12404,"vw":4.884037},{"c":4.875,"h":4.885,"l":4.875,"n":74,"o":4.885,"t":"2026-10-20T16:50:00Z","v":11852,"vw":4.880309},{"c":4.875,"h":4.875,"l":4.875,"n":5,"o":4.875,"t":"2026-10-20T16:55:00Z","v":243,"vw":4.875},{"c":4.87,"h":4.875,"l":4.86,"n":142,"o":4.875,"t":"2026-10-20T17:00:00Z","v":35835,"vw":4.869184},{"c":4.865,"h":4.8712,"l":4.86,"n":59,"o":4.8712,"t":"2026-10-20T17:05:00Z","v":12478,"vw":4.86759},{"c":4.865,"h":4.865,"l":4.86,"n":16,"o":4.86,"t":"2026-10-20T17:10:00Z","v":7422,"vw":4.861973},{"c":4.865,"h":4.87,"l":4.86,"n":46,"o":4.86,"t":"2026-10-20T17:15:00Z","v":9041,"vw":4.863035},{"c":4.865,"h":4.87,"l":4.86,"n":50,"o":4.86,"t":"2026-10-20T17:20:00Z","v":6360,"vw":4.864796},{"c":4.865,"h":4.8688,"l":4.86,"n":40,"o":4.8688,"t":"2026-10-20T17:25:00Z","v":6377,"vw":4.863182},{"c":4.8699,"h":4.87,"l":4.86,"n":127,"o":4.865,"t":"2026-10-20T17:30:00Z","v":50911,"vw":4.866449},{"c":4.87,"h":4.875,"l":4.865,"n":94,"o":4.87,"t":"2026-10-20T17:35:00Z","v":19145,"vw":4.870633},{"c":4.875,"h":4.875,"l":4.87,"n":23,"o":4.875,"t":"2026-10-20T17:40:00Z","v":5659,"vw":4.8722},{"c":4.875,"h":4.875,"l":4.87,"n":20,"o":4.87,"t":"2026-10-20T17:45:00Z","v":2460,"vw":4.874756},{"c":4.885,"h":4.885,"l":4.875,"n":107,"o":4.875,"t":"2026-10-20T17:50:00Z","v":26676,"vw":4.878981},{"c":4.885,"h":4.885,"l":4.885,"n":68,"o":4.885,"t":"2026-10-20T17:55:00Z","v":20257,"vw":4.885},{"c":4.895,"h":4.895,"l":4.88,"n":111,"o":4.885,"t":"2026-10-20T18:00:00Z","v":34470,"vw":4.889062},{"c":4.895,"h":4.895,"l":4.8901,"n":52,"o":4.895,"t":"2026-10-20T18:05:00Z","v":14233,"vw":4.894279},{"c":4.885,"h":4.895,"l":4.885,"n":65,"o":4.895,"t":"2026-10-20T18:10:00Z","v":32327,"vw":4.89005},{"c":4.895,"h":4.895,"l":4.88,"n":91,"o":4.885,"t":"2026-10-20T18:15:00Z","v":17562,"vw":4.888253},{"c":4.885,"h":4.895,"l":4.88,"n":71,"o":4.895,"t":"2026-10-20T18:20:00Z","v":15819,"vw":4.890732},{"c":4.885,"h":4.885,"l":4.88,"n":48,"o":4.88,"t":"2026-10-20T18:25:00Z","v":4050,"vw":4.884561},{"c":4.885,"h":4.8895,"l":4.88,"n":46,"o":4.8888,"t":"2026-10-20T18:30:00Z","v":2752,"vw":4.885508},{"c":4.885,"h":4.885,"l":4.88,"n":84,"o":4.885,"t":"2026-10-20T18:35:00Z","v":9763,"vw":4.884614},{"c":4.885,"h":4.885,"l":4.88,"n":43,"o":4.885,"t":"2026-10-20T18:40:00Z","v":6008,"vw":4.884734},{"c":4.885,"h":4.885,"l":4.88,"n":56,"o":4.88,"t":"2026-10-20T18:45:00Z","v":5514,"vw":4.883815},{"c":4.88,"h":4.885,"l":4.88,"n":53,"o":4.885,"t":"2026-10-20T18:50:00Z","v":37487,"vw":4.882332},{"c":4.88,"h":4.885,"l":4.88,"n":46,"o":4.885,"t":"2026-10-20T18:55:00Z","v":7465,"vw":4.882238},{"c":4.88,"h":4.885,"l":4.8722,"n":110,"o":4.88,"t":"2026-10-20T19:00:00Z","v":42475,"vw":4.876869},{"c":4.875,"h":4.88,"l":4.87,"n":47,"o":4.88,"t":"2026-10-20T19:05:00Z","v":11632,"vw":4.878124},{"c":4.87,"h":4.88,"l":4.87,"n":67,"o":4.875,"t":"2026-10-20T19:10:00Z","v":14670,"vw":4.875134},{"c":4.875,"h":4.875,"l":4.87,"n":54,"o":4.875,"t":"2026-10-20T19:15:00Z","v":10312,"vw":4.874738},{"c":4.875,"h":4.875,"l":4.875,"n":47,"o":4.875,"t":"2026-10-20T19:20:00Z","v":4185,"vw":4.875},{"c":4.875,"h":4.88,"l":4.87,"n":69,"o":4.875,"t":"2026-10-20T19:25:00Z","v":7978,"vw":4.876888},{"c":4.875,"h":4.885,"l":4.875,"n":199,"o":4.88,"t":"2026-10-20T19:30:00Z","v":47952,"vw":4.87889},{"c":4.865,"h":4.875,"l":4.8638,"n":156,"o":4.875,"t":"2026-10-20T19:35:00Z","v":29795,"vw":4.87002},{"c":4.875,"h":4.875,"l":4.86,"n":145,"o":4.87,"t":"2026-10-20T19:40:00Z","v":31457,"vw":4.869627},{"c":4.865,"h":4.875,"l":4.86,"n":150,"o":4.875,"t":"2026-10-20T19:45:00Z","v":26858,"vw":4.869556},{"c":4.865,"h":4.87,"l":4.8625,"n":83,"o":4.865,"t":"2026-10-20T19:50:00Z","v":26169,"vw":4.865275},{"c":4.87,"h":4.88,"l":4.865,"n":896,"o":4.865,"t":"2026-10-20T19:55:00Z","v":190304,"vw":4.86937},{"c":4.87,"h":4.87,"l":4.87,"n":10,"o":4.87,"t":"2026-10-20T20:00:00Z","v":213706,"vw":4.87},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-21T08:05:00Z","v":1180,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-21T08:10:00Z","v":3820,"vw":4.91},{"c":4.87,"h":4.88,"l":4.87,"n":3,"o":4.88,"t":"2026-10-21T12:05:00Z","v":7596,"vw":4.871399},{"c":4.87,"h":4.87,"l":4.87,"n":6,"o":4.87,"t":"2026-10-21T12:10:00Z","v":3921,"vw":4.87},{"c":4.86,"h":4.86,"l":4.86,"n":7,"o":4.86,"t":"2026-10-21T12:20:00Z","v":874,"vw":4.86},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-21T13:05:00Z","v":170,"vw":4.88},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-21T13:10:00Z","v":100,"vw":4.89},{"c":4.845,"h":4.88,"l":4.84,"n":116,"o":4.88,"t":"2026-10-21T13:30:00Z","v":31357,"vw":4.859135},{"c":4.845,"h":4.85,"l":4.84,"n":42,"o":4.845,"t":"2026-10-21T13:35:00Z","v":3787,"vw":4.844132},{"c":4.81,"h":4.85,"l":4.81,"n":161,"o":4.845,"t":"2026-10-21T13:40:00Z","v":34052,"vw":4.831525},{"c":4.815,"h":4.825,"l":4.815,"n":87,"o":4.815,"t":"2026-10-21T13:45:00Z","v":16430,"vw":4.819474},{"c":4.82,"h":4.8201,"l":4.815,"n":83,"o":4.815,"t":"2026-10-21T13:50:00Z","v":13990,"vw":4.819352},{"c":4.815,"h":4.82,"l":4.81,"n":76,"o":4.815,"t":"2026-10-21T13:55:00Z","v":5279,"vw":4.815884},{"c":4.8026,"h":4.81,"l":4.8026,"n":112,"o":4.81,"t":"2026-10-21T14:00:00Z","v":24781,"vw":4.808804},{"c":4.8,"h":4.81,"l":4.795,"n":94,"o":4.8,"t":"2026-10-21T14:05:00Z","v":14492,"vw":4.800189},{"c":4.785,"h":4.805,"l":4.785,"n":216,"o":4.8,"t":"2026-10-21T14:10:00Z","v":43790,"vw":4.792203},{"c":4.769,"h":4.78,"l":4.76,"n":394,"o":4.78,"t":"2026-10-21T14:15:00Z","v":93574,"vw":4.771945},{"c":4.79,"h":4.795,"l":4.775,"n":641,"o":4.775,"t":"2026-10-21T14:20:00Z","v":135675,"vw":4.784287},{"c":4.775,"h":4.785,"l":4.77,"n":34,"o":4.785,"t":"2026-10-21T14:25:00Z","v":7199,"vw":4.780258},{"c":4.77,"h":4.775,"l":4.77,"n":14,"o":4.775,"t":"2026-10-21T14:30:00Z","v":1175,"vw":4.774382},{"c":4.775,"h":4.775,"l":4.775,"n":25,"o":4.775,"t":"2026-10-21T14:35:00Z","v":7539,"vw":4.775},{"c":4.77,"h":4.77,"l":4.765,"n":81,"o":4.77,"t":"2026-10-21T14:40:00Z","v":9999,"vw":4.769589},{"c":4.77,"h":4.77,"l":4.765,"n":47,"o":4.765,"t":"2026-10-21T14:45:00Z","v":2914,"vw":4.768445},{"c":4.768,"h":4.77,"l":4.765,"n":58,"o":4.765,"t":"2026-10-21T14:50:00Z","v":4882,"vw":4.769022},{"c":4.765,"h":4.765,"l":4.765,"n":18,"o":4.765,"t":"2026-10-21T14:55:00Z","v":757,"vw":4.765},{"c":4.755,"h":4.76,"l":4.755,"n":100,"o":4.76,"t":"2026-10-21T15:00:00Z","v":15576,"vw":4.759166},{"c":4.755,"h":4.755,"l":4.755,"n":7,"o":4.755,"t":"2026-10-21T15:05:00Z","v":404,"vw":4.755},{"c":4.76,"h":4.76,"l":4.75,"n":59,"o":4.76,"t":"2026-10-21T15:10:00Z","v":17743,"vw":4.756009},{"c":4.745,"h":4.7591,"l":4.745,"n":266,"o":4.755,"t":"2026-10-21T15:15:00Z","v":86976,"vw":4.750256},{"c":4.745,"h":4.75,"l":4.735,"n":246,"o":4.745,"t":"2026-10-21T15:20:00Z","v":35187,"vw":4.739645},{"c":4.745,"h":4.745,"l":4.74,"n":42,"o":4.745,"t":"2026-10-21T15:25:00Z","v":10565,"vw":4.742463},{"c":4.74,"h":4.745,"l":4.74,"n":122,"o":4.745,"t":"2026-10-21T15:30:00Z","v":18441,"vw":4.740198},{"c":4.74,"h":4.7412,"l":4.735,"n":50,"o":4.74,"t":"2026-10-21T15:35:00Z","v":6589,"vw":4.739556},{"c":4.7401,"h":4.75,"l":4.74,"n":62,"o":4.74,"t":"2026-10-21T15:40:00Z","v":18015,"vw":4.740773},{"c":4.7412,"h":4.76,"l":4.7412,"n":207,"o":4.745,"t":"2026-10-21T15:45:00Z","v":69568,"vw":4.752762},{"c":4.745,"h":4.7491,"l":4.745,"n":18,"o":4.7491,"t":"2026-10-21T15:50:00Z","v":2894,"vw":4.747741},{"c":4.745,"h":4.745,"l":4.74,"n":25,"o":4.74,"t":"2026-10-21T15:55:00Z","v":1440,"vw":4.741728},{"c":4.74,"h":4.7499,"l":4.74,"n":50,"o":4.745,"t":"2026-10-21T16:00:00Z","v":3763,"vw":4.743968},{"c":4.745,"h":4.745,"l":4.7401,"n":27,"o":4.7401,"t":"2026-10-21T16:05:00Z","v":1595,"vw":4.743645},{"c":4.745,"h":4.745,"l":4.745,"n":18,"o":4.745,"t":"2026-10-21T16:10:00Z","v":1620,"vw":4.745},{"c":4.745,"h":4.745,"l":4.745,"n":11,"o":4.745,"t":"2026-10-21T16:15:00Z","v":1007,"vw":4.745},{"c":4.745,"h":4.7461,"l":4.7405,"n":9,"o":4.7405,"t":"2026-10-21T16:20:00Z","v":572,"vw":4.74432},{"c":4.7424,"h":4.745,"l":4.7424,"n":12,"o":4.745,"t":"2026-10-21T16:25:00Z","v":1677,"vw":4.743668},{"c":4.745,"h":4.745,"l":4.74,"n":25,"o":4.745,"t":"2026-10-21T16:30:00Z","v":1618,"vw":4.744638},{"c":4.755,"h":4.755,"l":4.73,"n":201,"o":4.745,"t":"2026-10-21T16:35:00Z","v":39873,"vw":4.74164},{"c":4.759,"h":4.76,"l":4.755,"n":30,"o":4.755,"t":"2026-10-21T16:40:00Z","v":7288,"vw":4.756828},{"c":4.765,"h":4.765,"l":4.755,"n":66,"o":4.76,"t":"2026-10-21T16:45:00Z","v":23079,"vw":4.759826},{"c":4.755,"h":4.765,"l":4.755,"n":46,"o":4.76,"t":"2026-10-21T16:50:00Z","v":7559,"vw":4.759472},{"c":4.745,"h":4.759,"l":4.745,"n":56,"o":4.755,"t":"2026-10-21T16:55:00Z","v":18336,"vw":4.750219},{"c":4.735,"h":4.745,"l":4.735,"n":50,"o":4.745,"t":"2026-10-21T17:00:00Z","v":10685,"vw":4.740319},{"c":4.745,"h":4.745,"l":4.735,"n":106,"o":4.735,"t":"2026-10-21T17:05:00Z","v":16424,"vw":4.739706},{"c":4.74,"h":4.7499,"l":4.735,"n":107,"o":4.7499,"t":"2026-10-21T17:10:00Z","v":18321,"vw":4.739837},{"c":4.735,"h":4.74,"l":4.735,"n":44,"o":4.74,"t":"2026-10-21T17:15:00Z","v":4560,"vw":4.738987},{"c":4.745,"h":4.745,"l":4.735,"n":77,"o":4.735,"t":"2026-10-21T17:20:00Z","v":18192,"vw":4.740101},{"c":4.745,"h":4.745,"l":4.745,"n":10,"o":4.745,"t":"2026-10-21T17:25:00Z","v":927,"vw":4.745},{"c":4.755,"h":4.755,"l":4.75,"n":77,"o":4.75,"t":"2026-10-21T17:30:00Z","v":9177,"vw":4.751581},{"c":4.755,"h":4.76,"l":4.75,"n":34,"o":4.76,"t":"2026-10-21T17:35:00Z","v":5735,"vw":4.758531},{"c":4.76,"h":4.765,"l":4.755,"n":71,"o":4.755,"t":"2026-10-21T17:40:00Z","v":12903,"vw":4.759148},{"c":4.755,"h":4.765,"l":4.755,"n":72,"o":4.7626,"t":"2026-10-21T17:45:00Z","v":27167,"vw":4.756201},{"c":4.755,"h":4.755,"l":4.755,"n":27,"o":4.755,"t":"2026-10-21T17:50:00Z","v":1391,"vw":4.755},{"c":4.76,"h":4.765,"l":4.755,"n":57,"o":4.755,"t":"2026-10-21T17:55:00Z","v":7911,"vw":4.759934},{"c":4.765,"h":4.7685,"l":4.765,"n":26,"o":4.765,"t":"2026-10-21T18:00:00Z","v":1903,"vw":4.765241},{"c":4.765,"h":4.77,"l":4.76,"n":27,"o":4.77,"t":"2026-10-21T18:05:00Z","v":2637,"vw":4.764787},{"c":4.765,"h":4.765,"l":4.765,"n":15,"o":4.765,"t":"2026-10-21T18:10:00Z","v":1129,"vw":4.765},{"c":4.755,"h":4.765,"l":4.755,"n":72,"o":4.765,"t":"2026-10-21T18:15:00Z","v":12348,"vw":4.75877},{"c":4.755,"h":4.7551,"l":4.75,"n":40,"o":4.755,"t":"2026-10-21T18:20:00Z","v":6434,"vw":4.754262},{"c":4.745,"h":4.755,"l":4.745,"n":62,"o":4.755,"t":"2026-10-21T18:25:00Z","v":58493,"vw":4.749758},{"c":4.755,"h":4.755,"l":4.745,"n":100,"o":4.745,"t":"2026-10-21T18:30:00Z","v":17421,"vw":4.750112},{"c":4.755,"h":4.755,"l":4.75,"n":38,"o":4.755,"t":"2026-10-21T18:35:00Z","v":8008,"vw":4.754585},{"c":4.755,"h":4.76,"l":4.7501,"n":40,"o":4.755,"t":"2026-10-21T18:40:00Z","v":3657,"vw":4.753875},{"c":4.775,"h":4.775,"l":4.76,"n":300,"o":4.76,"t":"2026-10-21T18:45:00Z","v":67448,"vw":4.766656},{"c":4.77,"h":4.775,"l":4.765,"n":101,"o":4.77,"t":"2026-10-21T18:50:00Z","v":21462,"vw":4.768603},{"c":4.755,"h":4.765,"l":4.755,"n":56,"o":4.765,"t":"2026-10-21T18:55:00Z","v":10394,"vw":4.760697},{"c":4.755,"h":4.76,"l":4.75,"n":50,"o":4.755,"t":"2026-10-21T19:00:00Z","v":3080,"vw":4.7554},{"c":4.765,"h":4.7651,"l":4.755,"n":128,"o":4.755,"t":"2026-10-21T19:05:00Z","v":14875,"vw":4.761473},{"c":4.765,"h":4.765,"l":4.755,"n":117,"o":4.765,"t":"2026-10-21T19:10:00Z","v":20220,"vw":4.759631},{"c":4.765,"h":4.765,"l":4.765,"n":47,"o":4.765,"t":"2026-10-21T19:15:00Z","v":3231,"vw":4.765},{"c":4.765,"h":4.77,"l":4.76,"n":81,"o":4.765,"t":"2026-10-21T19:20:00Z","v":16536,"vw":4.764847},{"c":4.77,"h":4.77,"l":4.76,"n":59,"o":4.77,"t":"2026-10-21T19:25:00Z","v":5546,"vw":4.766834},{"c":4.765,"h":4.77,"l":4.76,"n":74,"o":4.765,"t":"2026-10-21T19:30:00Z","v":24526,"vw":4.762296},{"c":4.775,"h":4.78,"l":4.76,"n":164,"o":4.765,"t":"2026-10-21T19:35:00Z","v":29688,"vw":4.769971},{"c":4.775,"h":4.775,"l":4.77,"n":73,"o":4.775,"t":"2026-10-21T19:40:00Z","v":13196,"vw":4.772359},{"c":4.775,"h":4.775,"l":4.7701,"n":85,"o":4.775,"t":"2026-10-21T19:45:00Z","v":9866,"vw":4.773429},{"c":4.775,"h":4.78,"l":4.7725,"n":107,"o":4.7725,"t":"2026-10-21T19:50:00Z","v":10323,"vw":4.775073},{"c":4.775,"h":4.78,"l":4.76,"n":622,"o":4.775,"t":"2026-10-21T19:55:00Z","v":158572,"vw":4.770653},{"c":4.77,"h":4.77,"l":4.77,"n":11,"o":4.77,"t":"2026-10-21T20:00:00Z","v":127515,"vw":4.77},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-21T20:50:00Z","v":968,"vw":4.78},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-22T09:40:00Z","v":1000,"vw":4.73},{"c":4.71,"h":4.71,"l":4.71,"n":8,"o":4.71,"t":"2026-10-22T10:10:00Z","v":1550,"vw":4.71},{"c":4.68,"h":4.69,"l":4.68,"n":4,"o":4.69,"t":"2026-10-22T10:20:00Z","v":1060,"vw":4.688431},{"c":4.68,"h":4.7,"l":4.68,"n":18,"o":4.69,"t":"2026-10-22T11:00:00Z","v":15207,"vw":4.690622},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-22T11:35:00Z","v":210,"vw":4.65},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-22T12:05:00Z","v":146,"vw":4.69},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-22T12:10:00Z","v":100,"vw":4.68},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-22T13:15:00Z","v":497,"vw":4.67},{"c":4.65,"h":4.66,"l":4.65,"n":3,"o":4.66,"t":"2026-10-22T13:20:00Z","v":291,"vw":4.654975},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-22T13:25:00Z","v":100,"vw":4.66},{"c":4.6705,"h":4.6705,"l":4.63,"n":167,"o":4.65,"t":"2026-10-22T13:30:00Z","v":45371,"vw":4.649223},{"c":4.67,"h":4.68,"l":4.665,"n":122,"o":4.675,"t":"2026-10-22T13:35:00Z","v":25649,"vw":4.672701},{"c":4.69,"h":4.705,"l":4.665,"n":402,"o":4.665,"t":"2026-10-22T13:40:00Z","v":82241,"vw":4.68947},{"c":4.69,"h":4.705,"l":4.685,"n":88,"o":4.685,"t":"2026-10-22T13:45:00Z","v":16344,"vw":4.695338},{"c":4.68,"h":4.685,"l":4.67,"n":156,"o":4.685,"t":"2026-10-22T13:50:00Z","v":24484,"vw":4.678958},{"c":4.685,"h":4.69,"l":4.685,"n":64,"o":4.685,"t":"2026-10-22T13:55:00Z","v":10112,"vw":4.688705},{"c":4.685,"h":4.69,"l":4.685,"n":110,"o":4.685,"t":"2026-10-22T14:00:00Z","v":22380,"vw":4.689837},{"c":4.685,"h":4.685,"l":4.68,"n":18,"o":4.685,"t":"2026-10-22T14:05:00Z","v":1746,"vw":4.682368},{"c":4.685,"h":4.69,"l":4.68,"n":62,"o":4.68,"t":"2026-10-22T14:10:00Z","v":6409,"vw":4.687886},{"c":4.695,"h":4.695,"l":4.685,"n":80,"o":4.685,"t":"2026-10-22T14:15:00Z","v":9990,"vw":4.689973},{"c":4.695,"h":4.705,"l":4.68,"n":242,"o":4.6991,"t":"2026-10-22T14:20:00Z","v":56102,"vw":4.693145},{"c":4.685,"h":4.69,"l":4.685,"n":23,"o":4.69,"t":"2026-10-22T14:25:00Z","v":5088,"vw":4.689899},{"c":4.69,"h":4.69,"l":4.68,"n":19,"o":4.685,"t":"2026-10-22T14:30:00Z","v":1075,"vw":4.682748},{"c":4.685,"h":4.685,"l":4.68,"n":13,"o":4.6801,"t":"2026-10-22T14:35:00Z","v":7814,"vw":4.680198},{"c":4.685,"h":4.69,"l":4.685,"n":24,"o":4.685,"t":"2026-10-22T14:40:00Z","v":1652,"vw":4.685379},{"c":4.675,"h":4.685,"l":4.675,"n":66,"o":4.685,"t":"2026-10-22T14:45:00Z","v":10364,"vw":4.679617},{"c":4.685,"h":4.685,"l":4.68,"n":65,"o":4.68,"t":"2026-10-22T14:50:00Z","v":11051,"vw":4.681017},{"c":4.685,"h":4.685,"l":4.68,"n":17,"o":4.68,"t":"2026-10-22T14:55:00Z","v":2104,"vw":4.68259},{"c":4.685,"h":4.69,"l":4.68,"n":29,"o":4.68,"t":"2026-10-22T15:00:00Z","v":4497,"vw":4.685184},{"c":4.685,"h":4.685,"l":4.685,"n":36,"o":4.685,"t":"2026-10-22T15:05:00Z","v":7891,"vw":4.685},{"c":4.675,"h":4.685,"l":4.67,"n":102,"o":4.685,"t":"2026-10-22T15:10:00Z","v":17310,"vw":4.678148},{"c":4.675,"h":4.68,"l":4.67,"n":102,"o":4.675,"t":"2026-10-22T15:15:00Z","v":20450,"vw":4.673923},{"c":4.665,"h":4.675,"l":4.665,"n":83,"o":4.675,"t":"2026-10-22T15:20:00Z","v":13592,"vw":4.667737},{"c":4.665,"h":4.67,"l":4.66,"n":54,"o":4.6688,"t":"2026-10-22T15:25:00Z","v":8664,"vw":4.667886},{"c":4.66,"h":4.6688,"l":4.655,"n":102,"o":4.6601,"t":"2026-10-22T15:30:00Z","v":18498,"vw":4.660124},{"c":4.665,"h":4.67,"l":4.665,"n":29,"o":4.665,"t":"2026-10-22T15:35:00Z","v":11583,"vw":4.665088},{"c":4.675,"h":4.68,"l":4.66,"n":182,"o":4.66,"t":"2026-10-22T15:40:00Z","v":135296,"vw":4.671679},{"c":4.675,"h":4.675,"l":4.675,"n":10,"o":4.675,"t":"2026-10-22T15:45:00Z","v":896,"vw":4.675},{"c":4.685,"h":4.685,"l":4.675,"n":59,"o":4.675,"t":"2026-10-22T15:50:00Z","v":8005,"vw":4.680135},{"c":4.68,"h":4.685,"l":4.68,"n":6,"o":4.685,"t":"2026-10-22T15:55:00Z","v":1053,"vw":4.681022},{"c":4.6824,"h":4.685,"l":4.68,"n":45,"o":4.685,"t":"2026-10-22T16:00:00Z","v":28278,"vw":4.684173},{"c":4.68,"h":4.685,"l":4.68,"n":9,"o":4.685,"t":"2026-10-22T16:05:00Z","v":2007,"vw":4.681944},{"c":4.685,"h":4.6858,"l":4.685,"n":10,"o":4.6858,"t":"2026-10-22T16:10:00Z","v":579,"vw":4.685208},{"c":4.69,"h":4.69,"l":4.685,"n":71,"o":4.69,"t":"2026-10-22T16:15:00Z","v":15644,"vw":4.689416},{"c":4.69,"h":4.695,"l":4.6801,"n":143,"o":4.685,"t":"2026-10-22T16:20:00Z","v":26119,"vw":4.690519},{"c":4.6907,"h":4.695,"l":4.685,"n":63,"o":4.685,"t":"2026-10-22T16:25:00Z","v":34700,"vw":4.690806},{"c":4.695,"h":4.695,"l":4.69,"n":66,"o":4.69,"t":"2026-10-22T16:30:00Z","v":24183,"vw":4.691096},{"c":4.685,"h":4.695,"l":4.68,"n":51,"o":4.695,"t":"2026-10-22T16:35:00Z","v":7430,"vw":4.687437},{"c":4.685,"h":4.6852,"l":4.68,"n":35,"o":4.68,"t":"2026-10-22T16:40:00Z","v":4501,"vw":4.683695},{"c":4.685,"h":4.685,"l":4.68,"n":31,"o":4.685,"t":"2026-10-22T16:45:00Z","v":2663,"vw":4.684754},{"c":4.695,"h":4.7,"l":4.69,"n":85,"o":4.69,"t":"2026-10-22T16:50:00Z","v":23138,"vw":4.690543},{"c":4.695,"h":4.7,"l":4.69,"n":28,"o":4.695,"t":"2026-10-22T16:55:00Z","v":2913,"vw":4.696984},{"c":4.685,"h":4.7,"l":4.685,"n":106,"o":4.695,"t":"2026-10-22T17:00:00Z","v":34747,"vw":4.690274},{"c":4.69,"h":4.69,"l":4.685,"n":27,"o":4.685,"t":"2026-10-22T17:05:00Z","v":4442,"vw":4.689873},{"c":4.685,"h":4.69,"l":4.68,"n":53,"o":4.685,"t":"2026-10-22T17:10:00Z","v":12400,"vw":4.686164},{"c":4.685,"h":4.685,"l":4.68,"n":52,"o":4.685,"t":"2026-10-22T17:15:00Z","v":7235,"vw":4.682733},{"c":4.675,"h":4.6888,"l":4.675,"n":120,"o":4.685,"t":"2026-10-22T17:20:00Z","v":39595,"vw":4.678454},{"c":4.67,"h":4.68,"l":4.67,"n":22,"o":4.675,"t":"2026-10-22T17:25:00Z","v":1880,"vw":4.673045},{"c":4.685,"h":4.685,"l":4.67,"n":92,"o":4.675,"t":"2026-10-22T17:30:00Z","v":16097,"vw":4.680036},{"c":4.68,"h":4.685,"l":4.68,"n":32,"o":4.685,"t":"2026-10-22T17:35:00Z","v":2914,"vw":4.6836},{"c":4.68,"h":4.685,"l":4.68,"n":26,"o":4.685,"t":"2026-10-22T17:40:00Z","v":4198,"vw":4.682195},{"c":4.685,"h":4.685,"l":4.68,"n":21,"o":4.685,"t":"2026-10-22T17:45:00Z","v":1903,"vw":4.684693},{"c":4.685,"h":4.69,"l":4.68,"n":38,"o":4.685,"t":"2026-10-22T17:50:00Z","v":5756,"vw":4.685},{"c":4.695,"h":4.695,"l":4.685,"n":85,"o":4.685,"t":"2026-10-22T17:55:00Z","v":11213,"vw":4.690533},{"c":4.686,"h":4.695,"l":4.685,"n":60,"o":4.69,"t":"2026-10-22T18:00:00Z","v":11288,"vw":4.68871},{"c":4.68,"h":4.685,"l":4.68,"n":37,"o":4.685,"t":"2026-10-22T18:05:00Z","v":2390,"vw":4.683333},{"c":4.685,"h":4.685,"l":4.68,"n":26,"o":4.685,"t":"2026-10-22T18:10:00Z","v":11791,"vw":4.682341},{"c":4.68,"h":4.685,"l":4.68,"n":40,"o":4.68,"t":"2026-10-22T18:15:00Z","v":3169,"vw":4.682531},{"c":4.68,"h":4.69,"l":4.68,"n":91,"o":4.6824,"t":"2026-10-22T18:20:00Z","v":12185,"vw":4.687698},{"c":4.68,"h":4.69,"l":4.68,"n":56,"o":4.685,"t":"2026-10-22T18:25:00Z","v":10934,"vw":4.688083},{"c":4.685,"h":4.69,"l":4.6812,"n":41,"o":4.685,"t":"2026-10-22T18:30:00Z","v":4695,"vw":4.68488},{"c":4.6813,"h":4.6851,"l":4.675,"n":172,"o":4.685,"t":"2026-10-22T18:35:00Z","v":54594,"vw":4.681573},{"c":4.685,"h":4.685,"l":4.68,"n":29,"o":4.68,"t":"2026-10-22T18:40:00Z","v":4341,"vw":4.681481},{"c":4.685,"h":4.685,"l":4.68,"n":38,"o":4.685,"t":"2026-10-22T18:45:00Z","v":4530,"vw":4.683255},{"c":4.68,"h":4.69,"l":4.68,"n":38,"o":4.6802,"t":"2026-10-22T18:50:00Z","v":5951,"vw":4.684521},{"c":4.68,"h":4.685,"l":4.68,"n":51,"o":4.685,"t":"2026-10-22T18:55:00Z","v":3818,"vw":4.683319},{"c":4.6888,"h":4.6894,"l":4.68,"n":105,"o":4.68,"t":"2026-10-22T19:00:00Z","v":37202,"vw":4.684188},{"c":4.685,"h":4.685,"l":4.68,"n":57,"o":4.685,"t":"2026-10-22T19:05:00Z","v":11797,"vw":4.683936},{"c":4.685,"h":4.69,"l":4.68,"n":113,"o":4.685,"t":"2026-10-22T19:10:00Z","v":21061,"vw":4.686131},{"c":4.685,"h":4.695,"l":4.68,"n":166,"o":4.685,"t":"2026-10-22T19:15:00Z","v":35852,"vw":4.68824},{"c":4.685,"h":4.69,"l":4.68,"n":96,"o":4.685,"t":"2026-10-22T19:20:00Z","v":14929,"vw":4.688702},{"c":4.685,"h":4.69,"l":4.685,"n":62,"o":4.685,"t":"2026-10-22T19:25:00Z","v":5142,"vw":4.686117},{"c":4.685,"h":4.69,"l":4.685,"n":103,"o":4.685,"t":"2026-10-22T19:30:00Z","v":16804,"vw":4.688704},{"c":4.685,"h":4.69,"l":4.68,"n":108,"o":4.685,"t":"2026-10-22T19:35:00Z","v":12875,"vw":4.685369},{"c":4.685,"h":4.69,"l":4.68,"n":107,"o":4.685,"t":"2026-10-22T19:40:00Z","v":8276,"vw":4.685161},{"c":4.685,"h":4.685,"l":4.68,"n":103,"o":4.685,"t":"2026-10-22T19:45:00Z","v":10205,"vw":4.68429},{"c":4.695,"h":4.7,"l":4.68,"n":252,"o":4.6801,"t":"2026-10-22T19:50:00Z","v":54927,"vw":4.690927},{"c":4.705,"h":4.71,"l":4.695,"n":847,"o":4.695,"t":"2026-10-22T19:55:00Z","v":257975,"vw":4.702415},{"c":4.71,"h":4.71,"l":4.71,"n":10,"o":4.71,"t":"2026-10-22T20:00:00Z","v":126576,"vw":4.71},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-22T20:20:00Z","v":500,"vw":4.73}],"history":[{"c":4.21,"h":4.22,"l":4.12,"n":4795,"o":4.17,"t":"2024-10-21T04:00:00Z","v":1031355,"vw":4.187983},{"c":4.11,"h":4.2,"l":4.105,"n":2972,"o":4.2,"t":"2024-10-22T04:00:00Z","v":616544,"vw":4.132606},{"c":4.1,"h":4.13,"l":4.0724,"n":2027,"o":4.08,"t":"2024-10-23T04:00:00Z","v":371272,"vw":4.101681},{"c":4.11,"h":4.12,"l":4.03,"n":2231,"o":4.1,"t":"2024-10-24T04:00:00Z","v":437550,"vw":4.078229},{"c":4.09,"h":4.115,"l":4.065,"n":2884,"o":4.11,"t":"2024-10-25T04:00:00Z","v":543734,"vw":4.088329},{"c":4.14,"h":4.14,"l":4.09,"n":2807,"o":4.13,"t":"2024-10-28T04:00:00Z","v":673616,"vw":4.114052},{"c":4.11,"h":4.125,"l":4.052,"n":4230,"o":4.09,"t":"2024-10-29T04:00:00Z","v":815394,"vw":4.098908},{"c":4.17,"h":4.23,"l":4.12,"n":3806,"o":4.125,"t":"2024-10-30T04:00:00Z","v":650058,"vw":4.173291},{"c":4.12,"h":4.17,"l":4.11,"n":2759,"o":4.15,"t":"2024-10-31T04:00:00Z","v":404108,"vw":4.134591},{"c":4.15,"h":4.16,"l":4.11,"n":2137,"o":4.13,"t":"2024-11-01T04:00:00Z","v":310853,"vw":4.135888},{"c":4.44,"h":4.5,"l":4.395,"n":6224,"o":4.42,"t":"2024-11-04T05:00:00Z","v":1377735,"vw":4.447498},{"c":4.32,"h":4.375,"l":4.31,"n":4830,"o":4.35,"t":"2024-11-05T05:00:00Z","v":752321,"vw":4.336493},{"c":4.27,"h":4.36,"l":4.225,"n":4699,"o":4.345,"t":"2024-11-06T05:00:00Z","v":685769,"vw":4.281245},{"c":4.23,"h":4.25,"l":4.14,"n":5860,"o":4.15,"t":"2024-11-07T05:00:00Z","v":954299,"vw":4.208178},{"c":4.14,"h":4.24,"l":4.11,"n":3929,"o":4.24,"t":"2024-11-08T05:00:00Z","v":647557,"vw":4.139459},{"c":4.39,"h":4.47,"l":4.32,"n":10520,"o":4.34,"t":"2024-11-11T05:00:00Z","v":2292751,"vw":4.39372},{"c":4.28,"h":4.335,"l":4.23,"n":6367,"o":4.3,"t":"2024-11-12T05:00:00Z","v":1299092,"vw":4.280389},{"c":4.3,"h":4.385,"l":4.26,"n":5701,"o":4.28,"t":"2024-11-13T05:00:00Z","v":1038231,"vw":4.313767},{"c":4.41,"h":4.41,"l":4.31,"n":4483,"o":4.32,"t":"2024-11-14T05:00:00Z","v":907726,"vw":4.375163},{"c":4.42,"h":4.485,"l":4.374,"n":4011,"o":4.4,"t":"2024-11-15T05:00:00Z","v":836941,"vw":4.428744},{"c":4.51,"h":4.54,"l":4.405,"n":4740,"o":4.43,"t":"2024-11-18T05:00:00Z","v":924329,"vw":4.484812},{"c":4.38,"h":4.42,"l":4.345,"n":5709,"o":4.38,"t":"2024-11-19T05:00:00Z","v":883192,"vw":4.385105},{"c":4.44,"h":4.44,"l":4.36,"n":2657,"o":4.37,"t":"2024-11-20T05:00:00Z","v":476409,"vw":4.41753},{"c":4.62,"h":4.62,"l":4.45,"n":3761,"o":4.45,"t":"2024-11-21T05:00:00Z","v":669226,"vw":4.567444},{"c":4.63,"h":4.65,"l":4.56,"n":2793,"o":4.62,"t":"2024-11-22T05:00:00Z","v":485126,"vw":4.625526},{"c":4.71,"h":4.78,"l":4.6799,"n":4935,"o":4.7,"t":"2024-11-25T05:00:00Z","v":1087742,"vw":4.726486},{"c":4.65,"h":4.68,"l":4.62,"n":3870,"o":4.67,"t":"2024-11-26T05:00:00Z","v":663023,"vw":4.648062},{"c":4.56,"h":4.61,"l":4.54,"n":4205,"o":4.6,"t":"2024-11-27T05:00:00Z","v":703478,"vw":4.576065},{"c":4.58,"h":4.59,"l":4.52,"n":2039,"o":4.54,"t":"2024-11-29T05:00:00Z","v":401797,"vw":4.56843},{"c":4.61,"h":4.63,"l":4.555,"n":4210,"o":4.56,"t":"2024-12-02T05:00:00Z","v":770058,"vw":4.597914},{"c":4.9,"h":4.905,"l":4.815,"n":4966,"o":4.85,"t":"2024-12-03T05:00:00Z","v":1049633,"vw":4.867815},{"c":5.01,"h":5.05,"l":4.98,"n":7824,"o":5,"t":"2024-12-04T05:00:00Z","v":1845445,"vw":5.006491},{"c":4.86,"h":4.97,"l":4.82,"n":8865,"o":4.94,"t":"2024-12-05T05:00:00Z","v":1750922,"vw":4.877222},{"c":4.98,"h":5.03,"l":4.795,"n":9389,"o":4.89,"t":"2024-12-06T05:00:00Z","v":1844674,"vw":4.959844},{"c":5.09,"h":5.21,"l":5.065,"n":7899,"o":5.08,"t":"2024-12-09T05:00:00Z","v":1312518,"vw":5.131829},{"c":5.02,"h":5.06,"l":4.97,"n":4661,"o":5.05,"t":"2024-12-10T05:00:00Z","v":851476,"vw":5.028648},{"c":5.12,"h":5.138,"l":5.055,"n":3654,"o":5.11,"t":"2024-12-11T05:00:00Z","v":569070,"vw":5.102241},{"c":5.13,"h":5.16,"l":5.105,"n":3747,"o":5.12,"t":"2024-12-12T05:00:00Z","v":568453,"vw":5.130158},{"c":5.1,"h":5.14,"l":5.03,"n":2578,"o":5.14,"t":"2024-12-13T05:00:00Z","v":363928,"vw":5.076704},{"c":4.98,"h":5.03,"l":4.94,"n":4650,"o":5.03,"t":"2024-12-16T05:00:00Z","v":718934,"vw":4.97039},{"c":4.97,"h":5.02,"l":4.915,"n":5181,"o":4.94,"t":"2024-12-17T05:00:00Z","v":974153,"vw":4.967745},{"c":4.83,"h":4.98,"l":4.8,"n":5226,"o":4.94,"t":"2024-12-18T05:00:00Z","v":780837,"vw":4.879577},{"c":4.85,"h":4.89,"l":4.79,"n":4671,"o":4.85,"t":"2024-12-19T05:00:00Z","v":725610,"vw":4.841424},{"c":4.89,"h":4.94,"l":4.77,"n":3428,"o":4.8,"t":"2024-12-20T05:00:00Z","v":615378,"vw":4.889968},{"c":4.89,"h":4.89,"l":4.81,"n":4493,"o":4.87,"t":"2024-12-23T05:00:00Z","v":744013,"vw":4.861197},{"c":4.98,"h":4.99,"l":4.89,"n":2115,"o":4.9,"t":"2024-12-24T05:00:00Z","v":310783,"vw":4.9537},{"c":4.84,"h":4.88,"l":4.83,"n":3785,"o":4.86,"t":"2024-12-26T05:00:00Z","v":475581,"vw":4.85058},{"c":4.79,"h":4.845,"l":4.74,"n":3657,"o":4.81,"t":"2024-12-27T05:00:00Z","v":533770,"vw":4.776837},{"c":4.8,"h":4.815,"l":4.7005,"n":3696,"o":4.73,"t":"2024-12-30T05:00:00Z","v":638748,"vw":4.786488},{"c":4.94,"h":4.97,"l":4.88,"n":3508,"o":4.95,"t":"2024-12-31T05:00:00Z","v":663954,"vw":4.932634},{"c":4.96,"h":5.05,"l":4.93,"n":3494,"o":5,"t":"2025-01-02T05:00:00Z","v":534630,"vw":4.980703},{"c":5.06,"h":5.07,"l":4.94,"n":3237,"o":4.96,"t":"2025-01-03T05:00:00Z","v":520112,"vw":5.028347},{"c":5.23,"h":5.29,"l":5.18,"n":5197,"o":5.21,"t":"2025-01-06T05:00:00Z","v":911010,"vw":5.226222},{"c":5.2,"h":5.295,"l":5.18,"n":6219,"o":5.29,"t":"2025-01-07T05:00:00Z","v":1034941,"vw":5.243065},{"c":5.18,"h":5.205,"l":5.11,"n":8166,"o":5.16,"t":"2025-01-08T05:00:00Z","v":1095177,"vw":5.152376},{"c":5.2,"h":5.2,"l":5.055,"n":5911,"o":5.18,"t":"2025-01-10T05:00:00Z","v":998387,"vw":5.157324},{"c":5.5,"h":5.51,"l":5.22,"n":6708,"o":5.22,"t":"2025-01-13T05:00:00Z","v":1186586,"vw":5.448019},{"c":5.67,"h":5.68,"l":5.5801,"n":4023,"o":5.64,"t":"2025-01-14T05:00:00Z","v":586226,"vw":5.644572},{"c":5.73,"h":5.79,"l":5.67,"n":4521,"o":5.71,"t":"2025-01-15T05:00:00Z","v":837536,"vw":5.738819},{"c":5.71,"h":5.76,"l":5.69,"n":3592,"o":5.7,"t":"2025-01-16T05:00:00Z","v":460297,"vw":5.724177},{"c":5.91,"h":5.94,"l":5.75,"n":6895,"o":5.75,"t":"2025-01-17T05:00:00Z","v":1134376,"vw":5.887913},{"c":5.95,"h":6.06,"l":5.89,"n":6104,"o":6,"t":"2025-01-21T05:00:00Z","v":1099436,"vw":5.95628},{"c":6.06,"h":6.18,"l":6.0301,"n":6823,"o":6.06,"t":"2025-01-22T05:00:00Z","v":1030213,"vw":6.086471},{"c":6.04,"h":6.065,"l":5.98,"n":4288,"o":6.01,"t":"2025-01-23T05:00:00Z","v":686634,"vw":6.032525},{"c":5.96,"h":6.07,"l":5.85,"n":6018,"o":6.07,"t":"2025-01-24T05:00:00Z","v":966262,"vw":5.926378},{"c":5.77,"h":5.83,"l":5.75,"n":3884,"o":5.83,"t":"2025-01-27T05:00:00Z","v":599757,"vw":5.781444},{"c":5.83,"h":5.83,"l":5.75,"n":2072,"o":5.76,"t":"2025-01-28T05:00:00Z","v":326446,"vw":5.787759},{"c":5.91,"h":5.955,"l":5.865,"n":3807,"o":5.87,"t":"2025-01-29T05:00:00Z","v":541304,"vw":5.910031},{"c":5.92,"h":6,"l":5.87,"n":2697,"o":6,"t":"2025-01-30T05:00:00Z","v":391879,"vw":5.945972},{"c":5.88,"h":5.93,"l":5.8501,"n":5582,"o":5.91,"t":"2025-01-31T05:00:00Z","v":831243,"vw":5.888128},{"c":5.84,"h":5.9099,"l":5.75,"n":6210,"o":5.8,"t":"2025-02-03T05:00:00Z","v":1078596,"vw":5.808408},{"c":6.01,"h":6.06,"l":5.865,"n":4404,"o":5.88,"t":"2025-02-04T05:00:00Z","v":532381,"vw":5.988002},{"c":6,"h":6.115,"l":5.995,"n":5323,"o":6.01,"t":"2025-02-05T05:00:00Z","v":796774,"vw":6.055044},{"c":5.9,"h":6.05,"l":5.875,"n":5102,"o":6.02,"t":"2025-02-06T05:00:00Z","v":793321,"vw":5.951037},{"c":5.92,"h":5.98,"l":5.88,"n":4211,"o":5.94,"t":"2025-02-07T05:00:00Z","v":592909,"vw":5.916194},{"c":6.06,"h":6.1189,"l":6.03,"n":4200,"o":6.04,"t":"2025-02-10T05:00:00Z","v":526380,"vw":6.064031},{"c":6.06,"h":6.16,"l":6.04,"n":5749,"o":6.12,"t":"2025-02-11T05:00:00Z","v":667719,"vw":6.088598},{"c":5.94,"h":6.035,"l":5.89,"n":5188,"o":6,"t":"2025-02-12T05:00:00Z","v":810215,"vw":5.948783},{"c":5.91,"h":5.935,"l":5.81,"n":4905,"o":5.86,"t":"2025-02-13T05:00:00Z","v":616844,"vw":5.883855},{"c":5.88,"h":5.95,"l":5.865,"n":3347,"o":5.92,"t":"2025-02-14T05:00:00Z","v":384712,"vw":5.890098},{"c":6.13,"h":6.17,"l":6.0509,"n":3905,"o":6.08,"t":"2025-02-18T05:00:00Z","v":634519,"vw":6.118086},{"c":6.13,"h":6.21,"l":6.1,"n":4692,"o":6.19,"t":"2025-02-19T05:00:00Z","v":694888,"vw":6.159166},{"c":6.23,"h":6.43,"l":6.22,"n":8649,"o":6.42,"t":"2025-02-20T05:00:00Z","v":1474005,"vw":6.312572},{"c":6.17,"h":6.275,"l":6.15,"n":4605,"o":6.25,"t":"2025-02-21T05:00:00Z","v":717618,"vw":6.198538},{"c":6.1,"h":6.18,"l":6.07,"n":4141,"o":6.17,"t":"2025-02-24T05:00:00Z","v":582183,"vw":6.125595},{"c":6.45,"h":6.565,"l":6.2302,"n":17799,"o":6.26,"t":"2025-02-25T05:00:00Z","v":4479446,"vw":6.432047},{"c":5.98,"h":6.17,"l":5.45,"n":21862,"o":6.16,"t":"2025-02-26T05:00:00Z","v":4827954,"vw":5.914754},{"c":6.15,"h":6.21,"l":6.09,"n":7739,"o":6.16,"t":"2025-02-27T05:00:00Z","v":1086958,"vw":6.143193},{"c":6.03,"h":6.105,"l":5.95,"n":6733,"o":6.1,"t":"2025-02-28T05:00:00Z","v":910668,"vw":6.015036},{"c":5.9,"h":6.15,"l":5.86,"n":6890,"o":6.12,"t":"2025-03-03T05:00:00Z","v":1092850,"vw":5.947233},{"c":5.78,"h":5.85,"l":5.705,"n":6069,"o":5.8,"t":"2025-03-04T05:00:00Z","v":922600,"vw":5.786895},{"c":6.05,"h":6.07,"l":5.85,"n":6071,"o":5.89,"t":"2025-03-05T05:00:00Z","v":844336,"vw":5.989674},{"c":6.07,"h":6.18,"l":6.02,"n":7083,"o":6.06,"t":"2025-03-06T05:00:00Z","v":939725,"vw":6.082542},{"c":6.05,"h":6.1,"l":5.97,"n":4567,"o":6.04,"t":"2025-03-07T05:00:00Z","v":642759,"vw":6.047854},{"c":6.04,"h":6.17,"l":5.955,"n":7604,"o":6.08,"t":"2025-03-10T04:00:00Z","v":1152468,"vw":6.047661},{"c":6.18,"h":6.195,"l":6.04,"n":6595,"o":6.05,"t":"2025-03-11T04:00:00Z","v":813673,"vw":6.13012},{"c":6.2,"h":6.25,"l":6.17,"n":5231,"o":6.24,"t":"2025-03-12T04:00:00Z","v":704302,"vw":6.205357},{"c":6.12,"h":6.17,"l":6.04,"n":3475,"o":6.1,"t":"2025-03-13T04:00:00Z","v":481543,"vw":6.113974},{"c":6.25,"h":6.255,"l":6.15,"n":2459,"o":6.19,"t":"2025-03-14T04:00:00Z","v":331325,"vw":6.228796},{"c":6.33,"h":6.3583,"l":6.255,"n":4724,"o":6.26,"t":"2025-03-17T04:00:00Z","v":625211,"vw":6.316365},{"c":6.07,"h":6.25,"l":6.06,"n":4800,"o":6.23,"t":"2025-03-18T04:00:00Z","v":834225,"vw":6.117765},{"c":6.08,"h":6.105,"l":5.95,"n":5946,"o":6.05,"t":"2025-03-19T04:00:00Z","v":704738,"vw":6.03647},{"c":5.97,"h":5.98,"l":5.85,"n":5567,"o":5.89,"t":"2025-03-20T04:00:00Z","v":696628,"vw":5.925631},{"c":5.89,"h":5.925,"l":5.86,"n":3561,"o":5.92,"t":"2025-03-21T04:00:00Z","v":556933,"vw":5.889013},{"c":5.86,"h":5.895,"l":5.84,"n":3430,"o":5.84,"t":"2025-03-24T04:00:00Z","v":503323,"vw":5.863616},{"c":5.74,"h":5.965,"l":5.62,"n":6493,"o":5.94,"t":"2025-03-25T04:00:00Z","v":1091074,"vw":5.745458},{"c":5.74,"h":5.75,"l":5.675,"n":4526,"o":5.68,"t":"2025-03-26T04:00:00Z","v":681862,"vw":5.712383},{"c":5.82,"h":5.85,"l":5.67,"n":4346,"o":5.7,"t":"2025-03-27T04:00:00Z","v":563134,"vw":5.795414},{"c":5.69,"h":5.82,"l":5.665,"n":4270,"o":5.8,"t":"2025-03-28T04:00:00Z","v":470621,"vw":5.706448},{"c":5.69,"h":5.6956,"l":5.58,"n":5464,"o":5.59,"t":"2025-03-31T04:00:00Z","v":602804,"vw":5.654638},{"c":5.76,"h":5.78,"l":5.63,"n":7361,"o":5.77,"t":"2025-04-01T04:00:00Z","v":1214685,"vw":5.702806},{"c":5.76,"h":5.77,"l":5.67,"n":4547,"o":5.7,"t":"2025-04-02T04:00:00Z","v":672402,"vw":5.731619},{"c":5.68,"h":5.76,"l":5.615,"n":5764,"o":5.63,"t":"2025-04-03T04:00:00Z","v":723204,"vw":5.692242},{"c":5.35,"h":5.5,"l":5.21,"n":7663,"o":5.48,"t":"2025-04-04T04:00:00Z","v":1268261,"vw":5.343326},{"c":5.53,"h":5.72,"l":5.43,"n":9654,"o":5.48,"t":"2025-04-07T04:00:00Z","v":1555838,"vw":5.519854},{"c":5.66,"h":5.91,"l":5.54,"n":12419,"o":5.89,"t":"2025-04-08T04:00:00Z","v":1708865,"vw":5.705096},{"c":6.14,"h":6.155,"l":5.69,"n":12496,"o":5.755,"t":"2025-04-09T04:00:00Z","v":2060638,"vw":5.946286},{"c":5.98,"h":6.02,"l":5.85,"n":7081,"o":5.92,"t":"2025-04-10T04:00:00Z","v":869933,"vw":5.945475},{"c":6.28,"h":6.37,"l":6.03,"n":8281,"o":6.08,"t":"2025-04-11T04:00:00Z","v":1156431,"vw":6.261556},{"c":6.32,"h":6.34,"l":6.24,"n":5901,"o":6.31,"t":"2025-04-14T04:00:00Z","v":619058,"vw":6.30178},{"c":6.32,"h":6.395,"l":6.305,"n":4177,"o":6.35,"t":"2025-04-15T04:00:00Z","v":444246,"vw":6.335732},{"c":6.31,"h":6.45,"l":6.26,"n":7509,"o":6.32,"t":"2025-04-16T04:00:00Z","v":955449,"vw":6.319747},{"c":6.37,"h":6.429,"l":6.3,"n":3703,"o":6.33,"t":"2025-04-17T04:00:00Z","v":447976,"vw":6.367856},{"c":6.36,"h":6.39,"l":6.285,"n":4568,"o":6.36,"t":"2025-04-21T04:00:00Z","v":585502,"vw":6.336005},{"c":6.49,"h":6.51,"l":6.365,"n":4568,"o":6.41,"t":"2025-04-22T04:00:00Z","v":579893,"vw":6.458648},{"c":6.58,"h":6.644,"l":6.52,"n":5462,"o":6.62,"t":"2025-04-23T04:00:00Z","v":717677,"vw":6.580478},{"c":6.67,"h":6.715,"l":6.6,"n":6361,"o":6.61,"t":"2025-04-24T04:00:00Z","v":775771,"vw":6.662696},{"c":6.74,"h":6.74,"l":6.66,"n":4272,"o":6.67,"t":"2025-04-25T04:00:00Z","v":580009,"vw":6.701699},{"c":6.73,"h":6.8,"l":6.645,"n":6646,"o":6.74,"t":"2025-04-28T04:00:00Z","v":912484,"vw":6.722823},{"c":6.72,"h":6.735,"l":6.635,"n":4581,"o":6.66,"t":"2025-04-29T04:00:00Z","v":644751,"vw":6.696673},{"c":6.64,"h":6.66,"l":6.5211,"n":4395,"o":6.58,"t":"2025-04-30T04:00:00Z","v":594243,"vw":6.594688},{"c":6.69,"h":6.79,"l":6.6394,"n":5428,"o":6.64,"t":"2025-05-01T04:00:00Z","v":675776,"vw":6.729726},{"c":6.79,"h":6.835,"l":6.71,"n":6390,"o":6.76,"t":"2025-05-02T04:00:00Z","v":1056704,"vw":6.784437},{"c":6.81,"h":6.8417,"l":6.8,"n":4071,"o":6.84,"t":"2025-05-05T04:00:00Z","v":447994,"vw":6.824055},{"c":6.84,"h":6.85,"l":6.78,"n":5567,"o":6.8,"t":"2025-05-06T04:00:00Z","v":761298,"vw":6.816387},{"c":6.85,"h":6.91,"l":6.81,"n":6699,"o":6.85,"t":"2025-05-07T04:00:00Z","v":727992,"vw":6.860691},{"c":6.84,"h":6.8999,"l":6.75,"n":4482,"o":6.8,"t":"2025-05-08T04:00:00Z","v":594138,"vw":6.828795},{"c":6.91,"h":6.93,"l":6.82,"n":3556,"o":6.92,"t":"2025-05-09T04:00:00Z","v":409427,"vw":6.898047},{"c":6.84,"h":6.95,"l":6.82,"n":4437,"o":6.95,"t":"2025-05-12T04:00:00Z","v":489273,"vw":6.871087},{"c":6.83,"h":6.86,"l":6.68,"n":7191,"o":6.68,"t":"2025-05-13T04:00:00Z","v":1057626,"vw":6.79033},{"c":6.81,"h":6.885,"l":6.8,"n":5129,"o":6.84,"t":"2025-05-14T04:00:00Z","v":598043,"vw":6.828448},{"c":6.78,"h":6.825,"l":6.75,"n":6423,"o":6.78,"t":"2025-05-15T04:00:00Z","v":909411,"vw":6.789471},{"c":6.74,"h":6.775,"l":6.6907,"n":5532,"o":6.76,"t":"2025-05-16T04:00:00Z","v":810159,"vw":6.737549},{"c":6.59,"h":6.65,"l":6.57,"n":7494,"o":6.65,"t":"2025-05-19T04:00:00Z","v":1038594,"vw":6.604219},{"c":6.57,"h":6.605,"l":6.5,"n":4081,"o":6.58,"t":"2025-05-20T04:00:00Z","v":652056,"vw":6.562632},{"c":6.46,"h":6.54,"l":6.39,"n":6241,"o":6.47,"t":"2025-05-21T04:00:00Z","v":889147,"vw":6.467777},{"c":6.34,"h":6.5,"l":6.34,"n":4683,"o":6.5,"t":"2025-05-22T04:00:00Z","v":567901,"vw":6.403094},{"c":6.38,"h":6.41,"l":6.28,"n":3145,"o":6.3,"t":"2025-05-23T04:00:00Z","v":470426,"vw":6.363565},{"c":6.44,"h":6.46,"l":6.39,"n":5221,"o":6.43,"t":"2025-05-27T04:00:00Z","v":793049,"vw":6.435485},{"c":6.64,"h":6.68,"l":6.54,"n":5548,"o":6.57,"t":"2025-05-28T04:00:00Z","v":746272,"vw":6.630364},{"c":6.62,"h":6.6894,"l":6.57,"n":4878,"o":6.67,"t":"2025-05-29T04:00:00Z","v":788833,"vw":6.631284},{"c":6.63,"h":6.64,"l":6.53,"n":4027,"o":6.58,"t":"2025-05-30T04:00:00Z","v":581418,"vw":6.617164},{"c":6.68,"h":6.705,"l":6.62,"n":8049,"o":6.7,"t":"2025-06-02T04:00:00Z","v":1130511,"vw":6.676419},{"c":6.61,"h":6.66,"l":6.58,"n":3501,"o":6.65,"t":"2025-06-03T04:00:00Z","v":521732,"vw":6.611853},{"c":6.98,"h":7.04,"l":6.935,"n":10012,"o":6.99,"t":"2025-06-04T04:00:00Z","v":1926259,"vw":6.971216},{"c":6.72,"h":6.84,"l":6.72,"n":6040,"o":6.84,"t":"2025-06-05T04:00:00Z","v":877078,"vw":6.76945},{"c":6.65,"h":6.73,"l":6.63,"n":5845,"o":6.68,"t":"2025-06-06T04:00:00Z","v":855663,"vw":6.669643},{"c":6.74,"h":6.785,"l":6.69,"n":4775,"o":6.7,"t":"2025-06-09T04:00:00Z","v":718340,"vw":6.744827},{"c":6.67,"h":6.795,"l":6.66,"n":4887,"o":6.72,"t":"2025-06-10T04:00:00Z","v":726570,"vw":6.724782},{"c":6.58,"h":6.69,"l":6.57,"n":7340,"o":6.67,"t":"2025-06-11T04:00:00Z","v":1134604,"vw":6.619684},{"c":6.49,"h":6.505,"l":6.44,"n":5239,"o":6.46,"t":"2025-06-12T04:00:00Z","v":609831,"vw":6.480564},{"c":6.47,"h":6.5082,"l":6.3461,"n":5664,"o":6.35,"t":"2025-06-13T04:00:00Z","v":694914,"vw":6.454465},{"c":6.65,"h":6.78,"l":6.6,"n":7512,"o":6.6,"t":"2025-06-16T04:00:00Z","v":1028738,"vw":6.659207},{"c":6.68,"h":6.7,"l":6.59,"n":4979,"o":6.69,"t":"2025-06-17T04:00:00Z","v":871160,"vw":6.643928},{"c":6.77,"h":6.8054,"l":6.65,"n":6075,"o":6.7,"t":"2025-06-18T04:00:00Z","v":770128,"vw":6.759991},{"c":6.72,"h":6.81,"l":6.65,"n":5835,"o":6.81,"t":"2025-06-20T04:00:00Z","v":867078,"vw":6.71579},{"c":6.76,"h":6.845,"l":6.72,"n":4802,"o":6.81,"t":"2025-06-23T04:00:00Z","v":584700,"vw":6.765309},{"c":6.64,"h":6.725,"l":6.64,"n":4155,"o":6.67,"t":"2025-06-24T04:00:00Z","v":435050,"vw":6.688489},{"c":6.73,"h":6.78,"l":6.725,"n":4824,"o":6.75,"t":"2025-06-25T04:00:00Z","v":538074,"vw":6.749273},{"c":6.79,"h":6.86,"l":6.72,"n":6631,"o":6.73,"t":"2025-06-26T04:00:00Z","v":794669,"vw":6.799462},{"c":6.75,"h":6.775,"l":6.7,"n":4226,"o":6.75,"t":"2025-06-27T04:00:00Z","v":506839,"vw":6.745886},{"c":6.88,"h":6.9091,"l":6.755,"n":4825,"o":6.77,"t":"2025-06-30T04:00:00Z","v":494829,"vw":6.84988},{"c":7,"h":7.06,"l":6.935,"n":6722,"o":7.02,"t":"2025-07-01T04:00:00Z","v":773343,"vw":6.991165},{"c":7.21,"h":7.31,"l":7.18,"n":9403,"o":7.2,"t":"2025-07-02T04:00:00Z","v":1711407,"vw":7.213866},{"c":7.31,"h":7.35,"l":7.245,"n":5240,"o":7.33,"t":"2025-07-03T04:00:00Z","v":747951,"vw":7.302214},{"c":7.15,"h":7.255,"l":7.13,"n":4976,"o":7.17,"t":"2025-07-07T04:00:00Z","v":572404,"vw":7.175497},{"c":7.05,"h":7.12,"l":7.03,"n":4937,"o":7.12,"t":"2025-07-08T04:00:00Z","v":624389,"vw":7.072443},{"c":7.23,"h":7.23,"l":7.09,"n":6176,"o":7.12,"t":"2025-07-09T04:00:00Z","v":879922,"vw":7.1808},{"c":7.08,"h":7.18,"l":7.055,"n":4923,"o":7.18,"t":"2025-07-10T04:00:00Z","v":605831,"vw":7.122025},{"c":7.07,"h":7.1,"l":6.9,"n":4439,"o":7,"t":"2025-07-11T04:00:00Z","v":744218,"vw":7.036781},{"c":6.91,"h":6.98,"l":6.86,"n":6788,"o":6.89,"t":"2025-07-14T04:00:00Z","v":712305,"vw":6.898993},{"c":6.82,"h":6.9164,"l":6.81,"n":4067,"o":6.9,"t":"2025-07-15T04:00:00Z","v":493837,"vw":6.83704},{"c":6.79,"h":6.85,"l":6.7508,"n":5031,"o":6.85,"t":"2025-07-16T04:00:00Z","v":559734,"vw":6.784673},{"c":6.75,"h":6.7892,"l":6.74,"n":5561,"o":6.75,"t":"2025-07-17T04:00:00Z","v":433176,"vw":6.761001},{"c":6.87,"h":6.94,"l":6.76,"n":5113,"o":6.79,"t":"2025-07-18T04:00:00Z","v":549420,"vw":6.871838},{"c":6.85,"h":6.9,"l":6.81,"n":6032,"o":6.9,"t":"2025-07-21T04:00:00Z","v":853057,"vw":6.848646},{"c":6.87,"h":6.89,"l":6.78,"n":3836,"o":6.84,"t":"2025-07-22T04:00:00Z","v":436141,"vw":6.860045},{"c":7.03,"h":7.08,"l":6.95,"n":4389,"o":6.96,"t":"2025-07-23T04:00:00Z","v":497365,"vw":7.02675},{"c":6.84,"h":6.935,"l":6.83,"n":4142,"o":6.93,"t":"2025-07-24T04:00:00Z","v":579861,"vw":6.874505},{"c":6.8,"h":6.84,"l":6.7712,"n":2635,"o":6.78,"t":"2025-07-25T04:00:00Z","v":332466,"vw":6.803431},{"c":6.77,"h":6.77,"l":6.73,"n":2795,"o":6.75,"t":"2025-07-28T04:00:00Z","v":283242,"vw":6.759446},{"c":6.68,"h":6.72,"l":6.64,"n":4277,"o":6.72,"t":"2025-07-29T04:00:00Z","v":569504,"vw":6.662612},{"c":6.41,"h":6.54,"l":6.4,"n":3920,"o":6.52,"t":"2025-07-30T04:00:00Z","v":534613,"vw":6.458542},{"c":6.27,"h":6.32,"l":6.225,"n":8615,"o":6.29,"t":"2025-07-31T04:00:00Z","v":1391930,"vw":6.266433},{"c":6.16,"h":6.33,"l":6.14,"n":4809,"o":6.33,"t":"2025-08-01T04:00:00Z","v":698498,"vw":6.175893},{"c":6.02,"h":6.09,"l":5.99,"n":5885,"o":6.04,"t":"2025-08-04T04:00:00Z","v":930331,"vw":6.022483},{"c":6.03,"h":6.07,"l":5.97,"n":6471,"o":5.99,"t":"2025-08-05T04:00:00Z","v":1005571,"vw":6.020983},{"c":5.99,"h":6.139,"l":5.98,"n":7058,"o":6.06,"t":"2025-08-06T04:00:00Z","v":1043886,"vw":6.053196},{"c":6.2,"h":6.32,"l":6.18,"n":7854,"o":6.29,"t":"2025-08-07T04:00:00Z","v":1118369,"vw":6.222306},{"c":6.19,"h":6.24,"l":6.135,"n":6041,"o":6.24,"t":"2025-08-08T04:00:00Z","v":921427,"vw":6.168861},{"c":6.02,"h":6.095,"l":6.005,"n":5902,"o":6.03,"t":"2025-08-11T04:00:00Z","v":782151,"vw":6.030336},{"c":5.93,"h":5.97,"l":5.88,"n":5870,"o":5.95,"t":"2025-08-12T04:00:00Z","v":860873,"vw":5.922499},{"c":6.09,"h":6.09,"l":6.01,"n":5644,"o":6.03,"t":"2025-08-13T04:00:00Z","v":776771,"vw":6.057714},{"c":6.12,"h":6.14,"l":6.08,"n":5435,"o":6.12,"t":"2025-08-14T04:00:00Z","v":753685,"vw":6.111193},{"c":6.18,"h":6.21,"l":6.1,"n":4947,"o":6.14,"t":"2025-08-15T04:00:00Z","v":673152,"vw":6.171042},{"c":6.26,"h":6.27,"l":6.17,"n":5955,"o":6.19,"t":"2025-08-18T04:00:00Z","v":1022989,"vw":6.226227},{"c":6.26,"h":6.35,"l":6.255,"n":4020,"o":6.29,"t":"2025-08-19T04:00:00Z","v":699623,"vw":6.288892},{"c":6.21,"h":6.26,"l":6.205,"n":2957,"o":6.26,"t":"2025-08-20T04:00:00Z","v":429165,"vw":6.221323},{"c":6.25,"h":6.25,"l":6.14,"n":4765,"o":6.14,"t":"2025-08-21T04:00:00Z","v":433296,"vw":6.204738},{"c":6.3,"h":6.35,"l":6.26,"n":3154,"o":6.26,"t":"2025-08-22T04:00:00Z","v":713717,"vw":6.311014},{"c":6.39,"h":6.56,"l":6.33,"n":5682,"o":6.33,"t":"2025-08-25T04:00:00Z","v":738809,"vw":6.432527},{"c":6.43,"h":6.45,"l":6.39,"n":4128,"o":6.41,"t":"2025-08-26T04:00:00Z","v":613263,"vw":6.414574},{"c":6.45,"h":6.5,"l":6.4,"n":3752,"o":6.4,"t":"2025-08-27T04:00:00Z","v":490201,"vw":6.461489},{"c":6.54,"h":6.565,"l":6.48,"n":4288,"o":6.55,"t":"2025-08-28T04:00:00Z","v":487609,"vw":6.517442},{"c":6.44,"h":6.54,"l":6.42,"n":3650,"o":6.54,"t":"2025-08-29T04:00:00Z","v":507090,"vw":6.444665},{"c":6.26,"h":6.29,"l":6.212,"n":4892,"o":6.23,"t":"2025-09-02T04:00:00Z","v":611524,"vw":6.258648},{"c":6.13,"h":6.21,"l":6.11,"n":6194,"o":6.21,"t":"2025-09-03T04:00:00Z","v":872270,"vw":6.147314},{"c":6.09,"h":6.11,"l":6.015,"n":7927,"o":6.03,"t":"2025-09-04T04:00:00Z","v":701848,"vw":6.072391},{"c":6.08,"h":6.21,"l":6.06,"n":5184,"o":6.14,"t":"2025-09-05T04:00:00Z","v":730011,"vw":6.093481},{"c":6.1,"h":6.13,"l":6.045,"n":5621,"o":6.08,"t":"2025-09-08T04:00:00Z","v":615784,"vw":6.083942},{"c":6.1,"h":6.16,"l":6.08,"n":4408,"o":6.13,"t":"2025-09-09T04:00:00Z","v":579743,"vw":6.111149},{"c":6.25,"h":6.265,"l":6.16,"n":3917,"o":6.16,"t":"2025-09-10T04:00:00Z","v":417036,"vw":6.233161},{"c":6.19,"h":6.2399,"l":6.14,"n":3038,"o":6.14,"t":"2025-09-11T04:00:00Z","v":356358,"vw":6.196033},{"c":6.19,"h":6.2,"l":6.135,"n":3137,"o":6.2,"t":"2025-09-12T04:00:00Z","v":458963,"vw":6.170641},{"c":6.17,"h":6.24,"l":6.125,"n":4525,"o":6.19,"t":"2025-09-15T04:00:00Z","v":606548,"vw":6.182281},{"c":6.11,"h":6.14,"l":6.04,"n":4731,"o":6.11,"t":"2025-09-16T04:00:00Z","v":701509,"vw":6.096545},{"c":6.07,"h":6.1255,"l":6.035,"n":6387,"o":6.07,"t":"2025-09-17T04:00:00Z","v":834902,"vw":6.073028},{"c":6.12,"h":6.15,"l":6.04,"n":5333,"o":6.15,"t":"2025-09-18T04:00:00Z","v":649342,"vw":6.104329},{"c":6.14,"h":6.16,"l":6.11,"n":4187,"o":6.12,"t":"2025-09-19T04:00:00Z","v":418993,"vw":6.138716},{"c":6.08,"h":6.12,"l":6.025,"n":3682,"o":6.12,"t":"2025-09-22T04:00:00Z","v":530116,"vw":6.064226},{"c":6.05,"h":6.12,"l":6.04,"n":3216,"o":6.12,"t":"2025-09-23T04:00:00Z","v":514502,"vw":6.073477},{"c":6.14,"h":6.2,"l":6,"n":6456,"o":6,"t":"2025-09-24T04:00:00Z","v":1153999,"vw":6.149169},{"c":6.01,"h":6.19,"l":5.975,"n":5822,"o":6.09,"t":"2025-09-25T04:00:00Z","v":808001,"vw":6.06959},{"c":6.09,"h":6.105,"l":5.98,"n":3907,"o":6.02,"t":"2025-09-26T04:00:00Z","v":560361,"vw":6.064981},{"c":6.33,"h":6.365,"l":6.23,"n":7076,"o":6.25,"t":"2025-09-29T04:00:00Z","v":1340742,"vw":6.305674},{"c":6.22,"h":6.33,"l":6.18,"n":4983,"o":6.33,"t":"2025-09-30T04:00:00Z","v":572532,"vw":6.227676},{"c":6.07,"h":6.24,"l":6.065,"n":3728,"o":6.24,"t":"2025-10-01T04:00:00Z","v":445585,"vw":6.129645},{"c":6.26,"h":6.27,"l":6.12,"n":4273,"o":6.12,"t":"2025-10-02T04:00:00Z","v":563037,"vw":6.237905},{"c":6.23,"h":6.3,"l":6.22,"n":3471,"o":6.24,"t":"2025-10-03T04:00:00Z","v":350904,"vw":6.25625},{"c":6.41,"h":6.41,"l":6.26,"n":5477,"o":6.27,"t":"2025-10-06T04:00:00Z","v":518477,"vw":6.359042},{"c":6.4,"h":6.43,"l":6.33,"n":4011,"o":6.42,"t":"2025-10-07T04:00:00Z","v":454854,"vw":6.388501},{"c":6.44,"h":6.45,"l":6.335,"n":5590,"o":6.42,"t":"2025-10-08T04:00:00Z","v":522587,"vw":6.405567},{"c":6.72,"h":6.93,"l":6.66,"n":6278,"o":6.76,"t":"2025-10-09T04:00:00Z","v":999843,"vw":6.725014},{"c":6.48,"h":6.68,"l":6.46,"n":7276,"o":6.68,"t":"2025-10-10T04:00:00Z","v":1012929,"vw":6.525953},{"c":6.84,"h":6.855,"l":6.535,"n":8293,"o":6.54,"t":"2025-10-13T04:00:00Z","v":1324595,"vw":6.793649},{"c":6.59,"h":6.755,"l":6.58,"n":8015,"o":6.7,"t":"2025-10-14T04:00:00Z","v":1242625,"vw":6.67034},{"c":6.36,"h":6.49,"l":6.35,"n":4747,"o":6.49,"t":"2025-10-15T04:00:00Z","v":673675,"vw":6.406052},{"c":6.22,"h":6.3501,"l":6.19,"n":4998,"o":6.35,"t":"2025-10-16T04:00:00Z","v":686473,"vw":6.240831},{"c":6.28,"h":6.3,"l":6.19,"n":3057,"o":6.2,"t":"2025-10-17T04:00:00Z","v":353352,"vw":6.273453},{"c":6.24,"h":6.265,"l":6.16,"n":3405,"o":6.19,"t":"2025-10-20T04:00:00Z","v":466405,"vw":6.23309},{"c":6.24,"h":6.29,"l":6.2025,"n":3159,"o":6.23,"t":"2025-10-21T04:00:00Z","v":331835,"vw":6.245523},{"c":6.28,"h":6.3,"l":6.185,"n":3150,"o":6.25,"t":"2025-10-22T04:00:00Z","v":343154,"vw":6.250798},{"c":6.53,"h":6.55,"l":6.465,"n":2706,"o":6.49,"t":"2025-10-23T04:00:00Z","v":321460,"vw":6.517393},{"c":6.56,"h":6.575,"l":6.495,"n":2513,"o":6.53,"t":"2025-10-24T04:00:00Z","v":230734,"vw":6.54555},{"c":6.64,"h":6.79,"l":6.635,"n":7477,"o":6.78,"t":"2025-10-27T04:00:00Z","v":1046162,"vw":6.686108},{"c":6.64,"h":6.69,"l":6.6106,"n":4474,"o":6.64,"t":"2025-10-28T04:00:00Z","v":375083,"vw":6.643572},{"c":6.58,"h":6.67,"l":6.545,"n":3753,"o":6.61,"t":"2025-10-29T04:00:00Z","v":356749,"vw":6.604614},{"c":6.51,"h":6.6,"l":6.47,"n":4960,"o":6.57,"t":"2025-10-30T04:00:00Z","v":762297,"vw":6.529237},{"c":6.52,"h":6.5378,"l":6.46,"n":2752,"o":6.46,"t":"2025-10-31T04:00:00Z","v":253135,"vw":6.511855},{"c":6.58,"h":6.58,"l":6.52,"n":4331,"o":6.53,"t":"2025-11-03T05:00:00Z","v":357884,"vw":6.557309},{"c":6.59,"h":6.62,"l":6.545,"n":3906,"o":6.62,"t":"2025-11-04T05:00:00Z","v":420214,"vw":6.583689},{"c":6.65,"h":6.69,"l":6.595,"n":4046,"o":6.66,"t":"2025-11-05T05:00:00Z","v":434223,"vw":6.63941},{"c":5.51,"h":5.64,"l":5.4603,"n":7160,"o":5.55,"t":"2025-11-06T05:00:00Z","v":1215296,"vw":5.553358},{"c":5.64,"h":5.64,"l":5.485,"n":7245,"o":5.51,"t":"2025-11-07T05:00:00Z","v":1088918,"vw":5.561324},{"c":5.7,"h":5.73,"l":5.66,"n":7229,"o":5.72,"t":"2025-11-10T05:00:00Z","v":1146110,"vw":5.699161},{"c":5.66,"h":5.715,"l":5.585,"n":6651,"o":5.7,"t":"2025-11-11T05:00:00Z","v":967897,"vw":5.652269},{"c":5.5,"h":5.55,"l":5.445,"n":6586,"o":5.52,"t":"2025-11-12T05:00:00Z","v":808955,"vw":5.491114},{"c":5.49,"h":5.58,"l":5.465,"n":5380,"o":5.5,"t":"2025-11-13T05:00:00Z","v":832548,"vw":5.509938},{"c":5.46,"h":5.48,"l":5.4,"n":10214,"o":5.45,"t":"2025-11-14T05:00:00Z","v":1844927,"vw":5.437545},{"c":5.41,"h":5.53,"l":5.405,"n":6844,"o":5.47,"t":"2025-11-17T05:00:00Z","v":951579,"vw":5.45179},{"c":5.39,"h":5.4081,"l":5.3,"n":9173,"o":5.38,"t":"2025-11-18T05:00:00Z","v":1452392,"vw":5.36397},{"c":5.48,"h":5.51,"l":5.42,"n":6119,"o":5.47,"t":"2025-11-19T05:00:00Z","v":938311,"vw":5.466085},{"c":5.28,"h":5.51,"l":5.275,"n":8124,"o":5.45,"t":"2025-11-20T05:00:00Z","v":1321913,"vw":5.340431},{"c":5.39,"h":5.4,"l":5.265,"n":6098,"o":5.27,"t":"2025-11-21T05:00:00Z","v":929103,"vw":5.349532},{"c":5.46,"h":5.51,"l":5.36,"n":7220,"o":5.36,"t":"2025-11-24T05:00:00Z","v":1243670,"vw":5.449738},{"c":5.54,"h":5.56,"l":5.46,"n":4142,"o":5.47,"t":"2025-11-25T05:00:00Z","v":732214,"vw":5.520082},{"c":5.51,"h":5.53,"l":5.47,"n":3777,"o":5.48,"t":"2025-11-26T05:00:00Z","v":502051,"vw":5.507721},{"c":5.59,"h":5.595,"l":5.51,"n":2495,"o":5.56,"t":"2025-11-28T05:00:00Z","v":394994,"vw":5.571336},{"c":5.57,"h":5.58,"l":5.52,"n":4500,"o":5.53,"t":"2025-12-01T05:00:00Z","v":707001,"vw":5.557158},{"c":5.62,"h":5.63,"l":5.56,"n":4727,"o":5.6,"t":"2025-12-02T05:00:00Z","v":624586,"vw":5.598551},{"c":5.25,"h":5.34,"l":5.15,"n":7936,"o":5.2,"t":"2025-12-03T05:00:00Z","v":1504212,"vw":5.245175},{"c":5.18,"h":5.26,"l":5.17,"n":4655,"o":5.25,"t":"2025-12-04T05:00:00Z","v":735946,"vw":5.205082},{"c":5.18,"h":5.24,"l":5.16,"n":5650,"o":5.22,"t":"2025-12-05T05:00:00Z","v":1066536,"vw":5.184341},{"c":5.1,"h":5.16,"l":5.0832,"n":7938,"o":5.16,"t":"2025-12-08T05:00:00Z","v":1488627,"vw":5.112719},{"c":5.04,"h":5.0783,"l":4.97,"n":7681,"o":5,"t":"2025-12-09T05:00:00Z","v":868856,"vw":5.034103},{"c":4.96,"h":4.98,"l":4.88,"n":7606,"o":4.94,"t":"2025-12-10T05:00:00Z","v":1087272,"vw":4.931869},{"c":5.05,"h":5.0755,"l":4.96,"n":7868,"o":4.96,"t":"2025-12-11T05:00:00Z","v":1234451,"vw":5.027656},{"c":5.07,"h":5.11,"l":5.02,"n":5063,"o":5.06,"t":"2025-12-12T05:00:00Z","v":930652,"vw":5.051098},{"c":4.98,"h":5.01,"l":4.91,"n":5555,"o":5,"t":"2025-12-15T05:00:00Z","v":989237,"vw":4.961238},{"c":4.93,"h":4.98,"l":4.93,"n":4350,"o":4.95,"t":"2025-12-16T05:00:00Z","v":658418,"vw":4.950459},{"c":4.88,"h":4.94,"l":4.8512,"n":7274,"o":4.9,"t":"2025-12-17T05:00:00Z","v":1294024,"vw":4.894471},{"c":4.96,"h":5.05,"l":4.955,"n":5847,"o":5,"t":"2025-12-18T05:00:00Z","v":1013784,"vw":4.999373},{"c":4.98,"h":5,"l":4.945,"n":5117,"o":4.95,"t":"2025-12-19T05:00:00Z","v":728557,"vw":4.976487},{"c":5.08,"h":5.1099,"l":5.04,"n":5466,"o":5.08,"t":"2025-12-22T05:00:00Z","v":889464,"vw":5.070244},{"c":5.18,"h":5.185,"l":5.1,"n":5151,"o":5.11,"t":"2025-12-23T05:00:00Z","v":724011,"vw":5.159924},{"c":5.35,"h":5.375,"l":5.335,"n":5475,"o":5.35,"t":"2025-12-24T05:00:00Z","v":991138,"vw":5.353473},{"c":5.54,"h":5.56,"l":5.4816,"n":5552,"o":5.55,"t":"2025-12-26T05:00:00Z","v":993901,"vw":5.518411},{"c":5.54,"h":5.665,"l":5.52,"n":8407,"o":5.65,"t":"2025-12-29T05:00:00Z","v":1555492,"vw":5.563419},{"c":5.54,"h":5.64,"l":5.53,"n":9461,"o":5.62,"t":"2025-12-30T05:00:00Z","v":1231422,"vw":5.571538},{"c":5.71,"h":5.755,"l":5.53,"n":13395,"o":5.56,"t":"2025-12-31T05:00:00Z","v":1928018,"vw":5.681541},{"c":5.79,"h":5.835,"l":5.735,"n":6226,"o":5.76,"t":"2026-01-02T05:00:00Z","v":1228148,"vw":5.794426},{"c":5.64,"h":5.75,"l":5.595,"n":6867,"o":5.75,"t":"2026-01-05T05:00:00Z","v":1128400,"vw":5.657604},{"c":5.57,"h":5.61,"l":5.56,"n":4944,"o":5.59,"t":"2026-01-06T05:00:00Z","v":618765,"vw":5.583133},{"c":5.54,"h":5.57,"l":5.495,"n":5140,"o":5.55,"t":"2026-01-07T05:00:00Z","v":720521,"vw":5.538591},{"c":5.57,"h":5.595,"l":5.49,"n":8134,"o":5.49,"t":"2026-01-08T05:00:00Z","v":1430229,"vw":5.554907},{"c":5.59,"h":5.64,"l":5.53,"n":7391,"o":5.56,"t":"2026-01-09T05:00:00Z","v":1442835,"vw":5.574796},{"c":5.39,"h":5.475,"l":5.3825,"n":4820,"o":5.42,"t":"2026-01-12T05:00:00Z","v":823940,"vw":5.415493},{"c":5.41,"h":5.46,"l":5.4,"n":10086,"o":5.42,"t":"2026-01-13T05:00:00Z","v":1502299,"vw":5.427537},{"c":5.51,"h":5.53,"l":5.38,"n":14582,"o":5.38,"t":"2026-01-14T05:00:00Z","v":2782073,"vw":5.477344},{"c":5.53,"h":5.58,"l":5.495,"n":6245,"o":5.57,"t":"2026-01-15T05:00:00Z","v":1076358,"vw":5.529608},{"c":5.33,"h":5.36,"l":5.3,"n":6799,"o":5.36,"t":"2026-01-16T05:00:00Z","v":1348891,"vw":5.330512},{"c":5.33,"h":5.34,"l":5.21,"n":9278,"o":5.21,"t":"2026-01-20T05:00:00Z","v":1462495,"vw":5.290809},{"c":5.38,"h":5.38,"l":5.255,"n":9404,"o":5.28,"t":"2026-01-21T05:00:00Z","v":1852353,"vw":5.324877},{"c":5.38,"h":5.4588,"l":5.3,"n":11335,"o":5.3,"t":"2026-01-22T05:00:00Z","v":2225737,"vw":5.377117},{"c":5.4,"h":5.44,"l":5.35,"n":6117,"o":5.36,"t":"2026-01-23T05:00:00Z","v":1134914,"vw":5.400113},{"c":5.39,"h":5.48,"l":5.3832,"n":7490,"o":5.45,"t":"2026-01-26T05:00:00Z","v":1511767,"vw":5.433402},{"c":5.49,"h":5.51,"l":5.4,"n":5672,"o":5.4,"t":"2026-01-27T05:00:00Z","v":1166265,"vw":5.486988},{"c":5.47,"h":5.51,"l":5.4,"n":4842,"o":5.49,"t":"2026-01-28T05:00:00Z","v":879356,"vw":5.455246},{"c":5.47,"h":5.505,"l":5.395,"n":7148,"o":5.46,"t":"2026-01-29T05:00:00Z","v":1100013,"vw":5.461154},{"c":5.35,"h":5.475,"l":5.315,"n":7847,"o":5.43,"t":"2026-01-30T05:00:00Z","v":1798438,"vw":5.370564},{"c":5.36,"h":5.43,"l":5.345,"n":7186,"o":5.37,"t":"2026-02-02T05:00:00Z","v":1281499,"vw":5.376659},{"c":5.53,"h":5.53,"l":5.43,"n":7725,"o":5.47,"t":"2026-02-03T05:00:00Z","v":1446745,"vw":5.478376},{"c":5.54,"h":5.615,"l":5.44,"n":9888,"o":5.52,"t":"2026-02-04T05:00:00Z","v":2647596,"vw":5.524791},{"c":5.42,"h":5.51,"l":5.41,"n":8283,"o":5.47,"t":"2026-02-05T05:00:00Z","v":1745169,"vw":5.452646},{"c":5.49,"h":5.49,"l":5.4,"n":5516,"o":5.42,"t":"2026-02-06T05:00:00Z","v":789058,"vw":5.467231},{"c":5.62,"h":5.635,"l":5.47,"n":10053,"o":5.48,"t":"2026-02-09T05:00:00Z","v":2267191,"vw":5.589633},{"c":5.7,"h":5.74,"l":5.65,"n":5620,"o":5.65,"t":"2026-02-10T05:00:00Z","v":1092748,"vw":5.701064},{"c":5.75,"h":5.75,"l":5.6607,"n":6674,"o":5.67,"t":"2026-02-11T05:00:00Z","v":1279416,"vw":5.720056},{"c":5.73,"h":5.865,"l":5.675,"n":8211,"o":5.82,"t":"2026-02-12T05:00:00Z","v":1461806,"vw":5.746923},{"c":5.73,"h":5.765,"l":5.68,"n":5497,"o":5.7,"t":"2026-02-13T05:00:00Z","v":757700,"vw":5.729757},{"c":5.78,"h":5.82,"l":5.68,"n":6901,"o":5.7,"t":"2026-02-17T05:00:00Z","v":1146673,"vw":5.752435},{"c":5.5,"h":5.56,"l":5.45,"n":13531,"o":5.54,"t":"2026-02-18T05:00:00Z","v":2811438,"vw":5.493691},{"c":5.39,"h":5.44,"l":5.3228,"n":6509,"o":5.36,"t":"2026-02-19T05:00:00Z","v":1040809,"vw":5.381875},{"c":5.43,"h":5.46,"l":5.355,"n":6870,"o":5.38,"t":"2026-02-20T05:00:00Z","v":1022470,"vw":5.406524},{"c":5.28,"h":5.38,"l":5.235,"n":8731,"o":5.36,"t":"2026-02-23T05:00:00Z","v":1468876,"vw":5.277253},{"c":5.19,"h":5.25,"l":5.15,"n":8408,"o":5.2,"t":"2026-02-24T05:00:00Z","v":1886464,"vw":5.190118},{"c":5.1,"h":5.15,"l":5.025,"n":7429,"o":5.15,"t":"2026-02-25T05:00:00Z","v":1307725,"vw":5.091485},{"c":4.92,"h":4.96,"l":4.84,"n":9685,"o":4.93,"t":"2026-02-26T05:00:00Z","v":1921337,"vw":4.902896},{"c":4.8,"h":4.84,"l":4.76,"n":9172,"o":4.78,"t":"2026-02-27T05:00:00Z","v":1894680,"vw":4.796641},{"c":5.04,"h":5.1,"l":5.02,"n":9410,"o":5.05,"t":"2026-03-02T05:00:00Z","v":1470640,"vw":5.057761},{"c":4.94,"h":4.98,"l":4.79,"n":12927,"o":4.95,"t":"2026-03-03T05:00:00Z","v":2435595,"vw":4.905952},{"c":4.9,"h":4.975,"l":4.885,"n":9169,"o":4.96,"t":"2026-03-04T05:00:00Z","v":1641226,"vw":4.921149},{"c":4.91,"h":4.98,"l":4.86,"n":7819,"o":4.94,"t":"2026-03-05T05:00:00Z","v":1570123,"vw":4.920578},{"c":4.94,"h":4.99,"l":4.895,"n":10222,"o":4.94,"t":"2026-03-06T05:00:00Z","v":1464725,"vw":4.957381},{"c":5.34,"h":5.39,"l":5.21,"n":20050,"o":5.23,"t":"2026-03-09T04:00:00Z","v":3884984,"vw":5.331671},{"c":5.09,"h":5.2,"l":5.075,"n":10976,"o":5.2,"t":"2026-03-10T04:00:00Z","v":1968066,"vw":5.117778},{"c":5.22,"h":5.245,"l":5.02,"n":13172,"o":5.04,"t":"2026-03-11T04:00:00Z","v":2998297,"vw":5.176337},{"c":5.45,"h":5.495,"l":5.36,"n":15812,"o":5.37,"t":"2026-03-12T04:00:00Z","v":3725715,"vw":5.429745},{"c":5.37,"h":5.53,"l":5.34,"n":8251,"o":5.49,"t":"2026-03-13T04:00:00Z","v":1780496,"vw":5.38917},{"c":5.33,"h":5.505,"l":5.33,"n":7656,"o":5.49,"t":"2026-03-16T04:00:00Z","v":1277588,"vw":5.382823},{"c":5.38,"h":5.44,"l":5.35,"n":7246,"o":5.35,"t":"2026-03-17T04:00:00Z","v":1453513,"vw":5.396438},{"c":5.27,"h":5.39,"l":5.27,"n":5025,"o":5.38,"t":"2026-03-18T04:00:00Z","v":1227440,"vw":5.31255},{"c":5.19,"h":5.28,"l":5.09,"n":8932,"o":5.27,"t":"2026-03-19T04:00:00Z","v":1971895,"vw":5.17058},{"c":4.93,"h":5.115,"l":4.92,"n":9604,"o":5.1,"t":"2026-03-20T04:00:00Z","v":2483890,"vw":4.962883},{"c":5.07,"h":5.1,"l":4.95,"n":9586,"o":4.99,"t":"2026-03-23T04:00:00Z","v":1618904,"vw":5.043468},{"c":5.15,"h":5.215,"l":4.98,"n":15332,"o":4.99,"t":"2026-03-24T04:00:00Z","v":3130072,"vw":5.148322},{"c":5.15,"h":5.16,"l":5.05,"n":11433,"o":5.05,"t":"2026-03-25T04:00:00Z","v":2063171,"vw":5.132951},{"c":5.18,"h":5.355,"l":5.17,"n":10437,"o":5.18,"t":"2026-03-26T04:00:00Z","v":2411930,"vw":5.268117},{"c":5.2,"h":5.205,"l":5.0899,"n":13478,"o":5.1,"t":"2026-03-27T04:00:00Z","v":3039235,"vw":5.157424},{"c":5.19,"h":5.25,"l":5.15,"n":9782,"o":5.18,"t":"2026-03-30T04:00:00Z","v":2255466,"vw":5.202302},{"c":5.18,"h":5.255,"l":5.08,"n":11360,"o":5.22,"t":"2026-03-31T04:00:00Z","v":2531095,"vw":5.157493},{"c":5.24,"h":5.25,"l":5.14,"n":7500,"o":5.19,"t":"2026-04-01T04:00:00Z","v":1418923,"vw":5.215298},{"c":5.24,"h":5.3,"l":5.225,"n":6343,"o":5.25,"t":"2026-04-02T04:00:00Z","v":1139337,"vw":5.255055},{"c":5.26,"h":5.32,"l":5.23,"n":5090,"o":5.23,"t":"2026-04-06T04:00:00Z","v":787032,"vw":5.270119},{"c":5.34,"h":5.365,"l":5.26,"n":6168,"o":5.26,"t":"2026-04-07T04:00:00Z","v":1308483,"vw":5.332615},{"c":5.39,"h":5.42,"l":5.204,"n":8148,"o":5.31,"t":"2026-04-08T04:00:00Z","v":1468319,"vw":5.332041},{"c":5.32,"h":5.475,"l":5.31,"n":7819,"o":5.41,"t":"2026-04-09T04:00:00Z","v":1263912,"vw":5.375096},{"c":5.18,"h":5.31,"l":5.145,"n":5951,"o":5.27,"t":"2026-04-10T04:00:00Z","v":1055903,"vw":5.200821},{"c":5.44,"h":5.52,"l":5.35,"n":7953,"o":5.37,"t":"2026-04-13T04:00:00Z","v":1428757,"vw":5.439265},{"c":5.32,"h":5.36,"l":5.255,"n":8904,"o":5.31,"t":"2026-04-14T04:00:00Z","v":1781841,"vw":5.327703},{"c":5.33,"h":5.39,"l":5.29,"n":7457,"o":5.39,"t":"2026-04-15T04:00:00Z","v":1680240,"vw":5.331086},{"c":5.33,"h":5.335,"l":5.22,"n":8281,"o":5.23,"t":"2026-04-16T04:00:00Z","v":1365304,"vw":5.304808},{"c":5.24,"h":5.27,"l":5.175,"n":7873,"o":5.26,"t":"2026-04-17T04:00:00Z","v":1427270,"vw":5.227719},{"c":5.21,"h":5.26,"l":5.175,"n":5546,"o":5.23,"t":"2026-04-20T04:00:00Z","v":1254720,"vw":5.209427},{"c":5.2,"h":5.26,"l":5.195,"n":4394,"o":5.22,"t":"2026-04-21T04:00:00Z","v":763303,"vw":5.214949},{"c":5.19,"h":5.29,"l":5.185,"n":5474,"o":5.25,"t":"2026-04-22T04:00:00Z","v":781899,"vw":5.215609},{"c":5.21,"h":5.27,"l":5.1801,"n":6969,"o":5.21,"t":"2026-04-23T04:00:00Z","v":1300699,"vw":5.215802},{"c":5.18,"h":5.21,"l":5.134,"n":5526,"o":5.19,"t":"2026-04-24T04:00:00Z","v":1149653,"vw":5.17449},{"c":5.54,"h":5.68,"l":5.475,"n":11805,"o":5.63,"t":"2026-04-27T04:00:00Z","v":2350918,"vw":5.546667},{"c":5.43,"h":5.44,"l":5.374,"n":7001,"o":5.43,"t":"2026-04-28T04:00:00Z","v":1302012,"vw":5.408292},{"c":5.33,"h":5.365,"l":5.32,"n":4995,"o":5.34,"t":"2026-04-29T04:00:00Z","v":700759,"vw":5.338526},{"c":5.49,"h":5.5,"l":5.31,"n":6988,"o":5.32,"t":"2026-04-30T04:00:00Z","v":1101004,"vw":5.436819},{"c":5.44,"h":5.53,"l":5.43,"n":5174,"o":5.49,"t":"2026-05-01T04:00:00Z","v":619926,"vw":5.453558},{"c":5.53,"h":5.58,"l":5.49,"n":6692,"o":5.5,"t":"2026-05-04T04:00:00Z","v":795313,"vw":5.538466},{"c":5.6,"h":5.63,"l":5.56,"n":5790,"o":5.57,"t":"2026-05-05T04:00:00Z","v":743314,"vw":5.604783},{"c":5.62,"h":5.65,"l":5.59,"n":7498,"o":5.64,"t":"2026-05-06T04:00:00Z","v":1362273,"vw":5.621937},{"c":6,"h":6.18,"l":5.92,"n":16830,"o":6.15,"t":"2026-05-07T04:00:00Z","v":2909028,"vw":6.041036},{"c":6.37,"h":6.42,"l":6.24,"n":16100,"o":6.4,"t":"2026-05-08T04:00:00Z","v":3157420,"vw":6.366431},{"c":6.5,"h":6.535,"l":6.4,"n":10573,"o":6.41,"t":"2026-05-11T04:00:00Z","v":1590604,"vw":6.491512},{"c":6.38,"h":6.445,"l":6.28,"n":10380,"o":6.4,"t":"2026-05-12T04:00:00Z","v":1562893,"vw":6.369095},{"c":6.82,"h":6.97,"l":6.64,"n":23023,"o":6.64,"t":"2026-05-13T04:00:00Z","v":3349730,"vw":6.824168},{"c":6.57,"h":6.64,"l":6.465,"n":12414,"o":6.58,"t":"2026-05-14T04:00:00Z","v":1515121,"vw":6.56852},{"c":6.41,"h":6.4693,"l":6.35,"n":7945,"o":6.39,"t":"2026-05-15T04:00:00Z","v":912114,"vw":6.422119},{"c":6.42,"h":6.45,"l":6.33,"n":10335,"o":6.44,"t":"2026-05-18T04:00:00Z","v":1034715,"vw":6.415044},{"c":6.5,"h":6.6,"l":6.355,"n":12843,"o":6.38,"t":"2026-05-19T04:00:00Z","v":1643846,"vw":6.489595},{"c":6.44,"h":6.47,"l":6.385,"n":9782,"o":6.46,"t":"2026-05-20T04:00:00Z","v":1003623,"vw":6.435604},{"c":6.47,"h":6.57,"l":6.455,"n":4654,"o":6.49,"t":"2026-05-21T04:00:00Z","v":579031,"vw":6.485558},{"c":6.46,"h":6.595,"l":6.46,"n":4990,"o":6.49,"t":"2026-05-22T04:00:00Z","v":549237,"vw":6.488157},{"c":6.57,"h":6.61,"l":6.51,"n":5492,"o":6.51,"t":"2026-05-26T04:00:00Z","v":661787,"vw":6.577135},{"c":6.63,"h":6.71,"l":6.568,"n":6714,"o":6.64,"t":"2026-05-27T04:00:00Z","v":1525416,"vw":6.640311},{"c":6.75,"h":6.785,"l":6.645,"n":9137,"o":6.67,"t":"2026-05-28T04:00:00Z","v":1035525,"vw":6.738586},{"c":6.64,"h":6.77,"l":6.615,"n":10609,"o":6.76,"t":"2026-05-29T04:00:00Z","v":1812138,"vw":6.659976},{"c":6.48,"h":6.552,"l":6.47,"n":8204,"o":6.51,"t":"2026-06-01T04:00:00Z","v":903985,"vw":6.497889},{"c":6.21,"h":6.315,"l":6.18,"n":12088,"o":6.21,"t":"2026-06-02T04:00:00Z","v":1460622,"vw":6.232807},{"c":6.12,"h":6.22,"l":6.1,"n":7999,"o":6.18,"t":"2026-06-03T04:00:00Z","v":848957,"vw":6.144761},{"c":5.89,"h":5.955,"l":5.84,"n":9402,"o":5.93,"t":"2026-06-04T04:00:00Z","v":1145748,"vw":5.900679},{"c":5.6,"h":5.83,"l":5.57,"n":9869,"o":5.83,"t":"2026-06-05T04:00:00Z","v":2121746,"vw":5.637267},{"c":5.59,"h":5.701,"l":5.575,"n":6714,"o":5.69,"t":"2026-06-08T04:00:00Z","v":1059425,"vw":5.613217},{"c":5.59,"h":5.675,"l":5.51,"n":7130,"o":5.63,"t":"2026-06-09T04:00:00Z","v":985831,"vw":5.588687},{"c":5.5,"h":5.585,"l":5.48,"n":6982,"o":5.56,"t":"2026-06-10T04:00:00Z","v":1283399,"vw":5.530515},{"c":5.67,"h":5.695,"l":5.57,"n":6587,"o":5.58,"t":"2026-06-11T04:00:00Z","v":923251,"vw":5.63844},{"c":5.73,"h":5.76,"l":5.675,"n":9724,"o":5.69,"t":"2026-06-12T04:00:00Z","v":1702595,"vw":5.717373},{"c":5.75,"h":5.81,"l":5.735,"n":10670,"o":5.75,"t":"2026-06-15T04:00:00Z","v":1660109,"vw":5.76449},{"c":5.41,"h":5.5897,"l":5.41,"n":13917,"o":5.58,"t":"2026-06-16T04:00:00Z","v":1382501,"vw":5.452277},{"c":5.24,"h":5.4,"l":5.235,"n":11348,"o":5.31,"t":"2026-06-17T04:00:00Z","v":2078675,"vw":5.319054},{"c":5.14,"h":5.21,"l":5.1,"n":8130,"o":5.21,"t":"2026-06-18T04:00:00Z","v":4779215,"vw":5.14006},{"c":5.07,"h":5.12,"l":5.04,"n":6848,"o":5.1,"t":"2026-06-22T04:00:00Z","v":1398938,"vw":5.06452},{"c":5,"h":5.02,"l":4.945,"n":9338,"o":4.99,"t":"2026-06-23T04:00:00Z","v":2267168,"vw":4.985328},{"c":5.07,"h":5.14,"l":5.06,"n":8384,"o":5.135,"t":"2026-06-24T04:00:00Z","v":2094986,"vw":5.100512},{"c":4.98,"h":5.06,"l":4.94,"n":8506,"o":5.05,"t":"2026-06-25T04:00:00Z","v":1394814,"vw":4.982501},{"c":5.02,"h":5.04,"l":4.95,"n":7917,"o":4.95,"t":"2026-06-26T04:00:00Z","v":1144413,"vw":5.001492},{"c":5.01,"h":5.055,"l":4.965,"n":8034,"o":5.05,"t":"2026-06-29T04:00:00Z","v":1413790,"vw":5.004156},{"c":4.98,"h":5.035,"l":4.935,"n":6045,"o":4.98,"t":"2026-06-30T04:00:00Z","v":1309858,"vw":4.994414},{"c":5.03,"h":5.09,"l":4.99,"n":5640,"o":5.01,"t":"2026-07-01T04:00:00Z","v":1576635,"vw":5.041771},{"c":5.03,"h":5.08,"l":5.005,"n":5152,"o":5.07,"t":"2026-07-02T04:00:00Z","v":868104,"vw":5.031602},{"c":5.05,"h":5.08,"l":5.02,"n":5451,"o":5.05,"t":"2026-07-06T04:00:00Z","v":907417,"vw":5.056728},{"c":4.95,"h":4.995,"l":4.91,"n":7700,"o":4.985,"t":"2026-07-07T04:00:00Z","v":1803532,"vw":4.941839},{"c":5.07,"h":5.09,"l":5.02,"n":7638,"o":5.02,"t":"2026-07-08T04:00:00Z","v":1149676,"vw":5.06416},{"c":4.85,"h":4.91,"l":4.84,"n":6776,"o":4.91,"t":"2026-07-09T04:00:00Z","v":1541400,"vw":4.873457},{"c":4.85,"h":4.885,"l":4.825,"n":6950,"o":4.85,"t":"2026-07-10T04:00:00Z","v":1035800,"vw":4.853177},{"c":4.93,"h":4.96,"l":4.87,"n":7773,"o":4.87,"t":"2026-07-13T04:00:00Z","v":1305305,"vw":4.934187},{"c":5.01,"h":5.05,"l":4.96,"n":8214,"o":4.96,"t":"2026-07-14T04:00:00Z","v":1732031,"vw":5.000471},{"c":5.1,"h":5.12,"l":5.02,"n":9338,"o":5.06,"t":"2026-07-15T04:00:00Z","v":1413523,"vw":5.07107},{"c":5.04,"h":5.085,"l":5.03,"n":6145,"o":5.06,"t":"2026-07-16T04:00:00Z","v":810787,"vw":5.050217},{"c":5.05,"h":5.088,"l":5.02,"n":6639,"o":5.03,"t":"2026-07-17T04:00:00Z","v":700538,"vw":5.051905},{"c":5,"h":5.03,"l":4.97,"n":7474,"o":5,"t":"2026-07-20T04:00:00Z","v":1104103,"vw":5.005647},{"c":5.25,"h":5.29,"l":5.215,"n":9456,"o":5.23,"t":"2026-07-21T04:00:00Z","v":1534518,"vw":5.259299},{"c":5.32,"h":5.385,"l":5.305,"n":6774,"o":5.33,"t":"2026-07-22T04:00:00Z","v":761701,"vw":5.342734},{"c":5.3,"h":5.384,"l":5.275,"n":6684,"o":5.34,"t":"2026-07-23T04:00:00Z","v":1162267,"vw":5.300731},{"c":5.28,"h":5.31,"l":5.26,"n":5147,"o":5.26,"t":"2026-07-24T04:00:00Z","v":615189,"vw":5.283425},{"c":5.15,"h":5.235,"l":5.1105,"n":9943,"o":5.22,"t":"2026-07-27T04:00:00Z","v":1401744,"vw":5.152917},{"c":5.24,"h":5.28,"l":5.16,"n":9071,"o":5.18,"t":"2026-07-28T04:00:00Z","v":1254801,"vw":5.243811},{"c":5.1,"h":5.16,"l":5.0721,"n":6049,"o":5.13,"t":"2026-07-29T04:00:00Z","v":822585,"vw":5.113787},{"c":5.18,"h":5.205,"l":5.12,"n":5560,"o":5.14,"t":"2026-07-30T04:00:00Z","v":816578,"vw":5.165748},{"c":5.06,"h":5.17,"l":5.045,"n":5174,"o":5.16,"t":"2026-07-31T04:00:00Z","v":600831,"vw":5.082842},{"c":5.08,"h":5.13,"l":5.07,"n":8734,"o":5.08,"t":"2026-08-03T04:00:00Z","v":1077941,"vw":5.097121},{"c":5.15,"h":5.18,"l":5.08,"n":8481,"o":5.09,"t":"2026-08-04T04:00:00Z","v":950141,"vw":5.139547},{"c":5.23,"h":5.29,"l":5.195,"n":12344,"o":5.27,"t":"2026-08-05T04:00:00Z","v":1465491,"vw":5.237742},{"c":5.27,"h":5.295,"l":5.22,"n":8588,"o":5.22,"t":"2026-08-06T04:00:00Z","v":989219,"vw":5.26586},{"c":5.31,"h":5.355,"l":5.29,"n":6775,"o":5.31,"t":"2026-08-07T04:00:00Z","v":850069,"vw":5.317089},{"c":5.34,"h":5.425,"l":5.33,"n":11609,"o":5.35,"t":"2026-08-10T04:00:00Z","v":3041553,"vw":5.363834},{"c":5.34,"h":5.4,"l":5.3,"n":9839,"o":5.36,"t":"2026-08-11T04:00:00Z","v":1718878,"vw":5.337989},{"c":5.47,"h":5.49,"l":5.4312,"n":8942,"o":5.46,"t":"2026-08-12T04:00:00Z","v":1256836,"vw":5.463947},{"c":5.39,"h":5.43,"l":5.365,"n":4949,"o":5.38,"t":"2026-08-13T04:00:00Z","v":797541,"vw":5.391331},{"c":5.55,"h":5.59,"l":5.49,"n":7358,"o":5.5,"t":"2026-08-14T04:00:00Z","v":815077,"vw":5.556492},{"c":5.46,"h":5.49,"l":5.45,"n":4665,"o":5.48,"t":"2026-08-17T04:00:00Z","v":612923,"vw":5.463556},{"c":5.41,"h":5.44,"l":5.37,"n":8301,"o":5.4,"t":"2026-08-18T04:00:00Z","v":997539,"vw":5.408842},{"c":5.5,"h":5.56,"l":5.43,"n":6789,"o":5.44,"t":"2026-08-19T04:00:00Z","v":1026442,"vw":5.510411},{"c":5.52,"h":5.55,"l":5.4,"n":7440,"o":5.4,"t":"2026-08-20T04:00:00Z","v":1319568,"vw":5.504146},{"c":5.8,"h":5.82,"l":5.65,"n":8787,"o":5.65,"t":"2026-08-21T04:00:00Z","v":1514890,"vw":5.766932},{"c":5.75,"h":5.825,"l":5.705,"n":8992,"o":5.75,"t":"2026-08-24T04:00:00Z","v":1257469,"vw":5.755442},{"c":5.64,"h":5.67,"l":5.585,"n":5417,"o":5.67,"t":"2026-08-25T04:00:00Z","v":756936,"vw":5.630112},{"c":5.68,"h":5.71,"l":5.64,"n":4832,"o":5.67,"t":"2026-08-26T04:00:00Z","v":889918,"vw":5.68179},{"c":5.67,"h":5.73,"l":5.635,"n":4471,"o":5.73,"t":"2026-08-27T04:00:00Z","v":593540,"vw":5.677292},{"c":5.6,"h":5.735,"l":5.585,"n":6880,"o":5.67,"t":"2026-08-28T04:00:00Z","v":950526,"vw":5.631588},{"c":5.72,"h":5.75,"l":5.6201,"n":5498,"o":5.64,"t":"2026-08-31T04:00:00Z","v":841153,"vw":5.699023},{"c":5.77,"h":5.805,"l":5.64,"n":9842,"o":5.67,"t":"2026-09-01T04:00:00Z","v":1598410,"vw":5.74517},{"c":5.84,"h":5.86,"l":5.77,"n":8293,"o":5.77,"t":"2026-09-02T04:00:00Z","v":1742765,"vw":5.820341},{"c":5.83,"h":5.91,"l":5.775,"n":9702,"o":5.91,"t":"2026-09-03T04:00:00Z","v":1517719,"vw":5.813123},{"c":5.87,"h":5.88,"l":5.77,"n":5889,"o":5.79,"t":"2026-09-04T04:00:00Z","v":883178,"vw":5.849214},{"c":5.86,"h":5.92,"l":5.82,"n":7683,"o":5.89,"t":"2026-09-08T04:00:00Z","v":1229270,"vw":5.876605},{"c":5.88,"h":5.94,"l":5.86,"n":9350,"o":5.86,"t":"2026-09-09T04:00:00Z","v":1729203,"vw":5.894745},{"c":5.72,"h":5.8,"l":5.71,"n":8838,"o":5.79,"t":"2026-09-10T04:00:00Z","v":1297216,"vw":5.743047},{"c":5.66,"h":5.72,"l":5.64,"n":7912,"o":5.68,"t":"2026-09-11T04:00:00Z","v":1381401,"vw":5.676167},{"c":5.51,"h":5.56,"l":5.5,"n":7175,"o":5.55,"t":"2026-09-14T04:00:00Z","v":1267804,"vw":5.524715},{"c":5.58,"h":5.61,"l":5.5,"n":7069,"o":5.52,"t":"2026-09-15T04:00:00Z","v":1151440,"vw":5.570248},{"c":5.48,"h":5.56,"l":5.47,"n":7690,"o":5.55,"t":"2026-09-16T04:00:00Z","v":1167647,"vw":5.510723},{"c":5.53,"h":5.56,"l":5.4407,"n":8006,"o":5.53,"t":"2026-09-17T04:00:00Z","v":1223008,"vw":5.525215},{"c":5.36,"h":5.55,"l":5.35,"n":7654,"o":5.53,"t":"2026-09-18T04:00:00Z","v":1327654,"vw":5.388901},{"c":5.34,"h":5.4,"l":5.3,"n":8726,"o":5.38,"t":"2026-09-21T04:00:00Z","v":1520464,"vw":5.346635},{"c":5.4,"h":5.42,"l":5.31,"n":6404,"o":5.31,"t":"2026-09-22T04:00:00Z","v":980795,"vw":5.391864},{"c":5.3,"h":5.36,"l":5.3,"n":7293,"o":5.36,"t":"2026-09-23T04:00:00Z","v":1258388,"vw":5.331405},{"c":5.18,"h":5.3,"l":5.17,"n":6409,"o":5.275,"t":"2026-09-24T04:00:00Z","v":910660,"vw":5.202122},{"c":5.14,"h":5.186,"l":5.105,"n":8038,"o":5.18,"t":"2026-09-25T04:00:00Z","v":1065647,"vw":5.140888},{"c":5.02,"h":5.08,"l":5.02,"n":5763,"o":5.08,"t":"2026-09-28T04:00:00Z","v":888007,"vw":5.037503},{"c":5.17,"h":5.215,"l":5.14,"n":7035,"o":5.2,"t":"2026-09-29T04:00:00Z","v":1305217,"vw":5.183553},{"c":5.02,"h":5.12,"l":5.015,"n":8011,"o":5.105,"t":"2026-09-30T04:00:00Z","v":1656465,"vw":5.054428},{"c":4.97,"h":5,"l":4.875,"n":8086,"o":5,"t":"2026-10-01T04:00:00Z","v":1389857,"vw":4.952709},{"c":5.04,"h":5.09,"l":4.995,"n":5190,"o":5.01,"t":"2026-10-02T04:00:00Z","v":751517,"vw":5.044223},{"c":5.06,"h":5.07,"l":4.99,"n":5569,"o":5.03,"t":"2026-10-05T04:00:00Z","v":878319,"vw":5.046073},{"c":5.08,"h":5.11,"l":5.05,"n":6336,"o":5.08,"t":"2026-10-06T04:00:00Z","v":1018387,"vw":5.086089},{"c":5.08,"h":5.11,"l":5.03,"n":5049,"o":5.06,"t":"2026-10-07T04:00:00Z","v":824821,"vw":5.069219},{"c":5,"h":5.05,"l":4.99,"n":6758,"o":5.04,"t":"2026-10-08T04:00:00Z","v":1387183,"vw":5.016282},{"c":5.02,"h":5.15,"l":5,"n":6718,"o":5.15,"t":"2026-10-09T04:00:00Z","v":1170091,"vw":5.042529},{"c":4.94,"h":4.99,"l":4.925,"n":6024,"o":4.99,"t":"2026-10-12T04:00:00Z","v":1220317,"vw":4.948428},{"c":4.98,"h":4.99,"l":4.935,"n":5774,"o":4.97,"t":"2026-10-13T04:00:00Z","v":1104272,"vw":4.963804},{"c":4.99,"h":5.01,"l":4.95,"n":5067,"o":4.99,"t":"2026-10-14T04:00:00Z","v":1473208,"vw":4.981636},{"c":4.97,"h":5.07,"l":4.925,"n":11465,"o":5,"t":"2026-10-15T04:00:00Z","v":2584894,"vw":4.98737},{"c":4.97,"h":4.989,"l":4.88,"n":7603,"o":4.93,"t":"2026-10-16T04:00:00Z","v":1369047,"vw":4.960938},{"c":4.88,"h":4.96,"l":4.86,"n":7352,"o":4.94,"t":"2026-10-19T04:00:00Z","v":1746199,"vw":4.896694},{"c":4.87,"h":4.94,"l":4.86,"n":10035,"o":4.94,"t":"2026-10-20T04:00:00Z","v":2446864,"vw":4.893919},{"c":4.77,"h":4.88,"l":4.73,"n":7718,"o":4.88,"t":"2026-10-21T04:00:00Z","v":1652591,"vw":4.768418},{"c":4.71,"h":4.71,"l":4.63,"n":6901,"o":4.65,"t":"2026-10-22T04:00:00Z","v":1677903,"vw":4.687417}],"volatilityBars":[{"c":5.578,"h":5.578,"l":5.578,"n":1,"o":5.578,"t":"2026-09-21T11:30:00Z","v":375,"vw":5.578},{"c":5.38,"h":5.39,"l":5.36,"n":219,"o":5.38,"t":"2026-09-21T13:30:00Z","v":25539,"vw":5.380339},{"c":5.39,"h":5.4,"l":5.375,"n":295,"o":5.38,"t":"2026-09-21T13:45:00Z","v":30622,"vw":5.386151},{"c":5.375,"h":5.39,"l":5.365,"n":302,"o":5.385,"t":"2026-09-21T14:00:00Z","v":31753,"vw":5.372372},{"c":5.39,"h":5.395,"l":5.375,"n":178,"o":5.375,"t":"2026-09-21T14:15:00Z","v":22585,"vw":5.385072},{"c":5.395,"h":5.4,"l":5.385,"n":160,"o":5.39,"t":"2026-09-21T14:30:00Z","v":15833,"vw":5.392875},{"c":5.335,"h":5.395,"l":5.3,"n":1229,"o":5.3909,"t":"2026-09-21T14:45:00Z","v":203951,"vw":5.337568},{"c":5.355,"h":5.355,"l":5.33,"n":185,"o":5.33,"t":"2026-09-21T15:00:00Z","v":22340,"vw":5.343606},{"c":5.35,"h":5.365,"l":5.35,"n":209,"o":5.355,"t":"2026-09-21T15:15:00Z","v":15474,"vw":5.356024},{"c":5.355,"h":5.355,"l":5.34,"n":176,"o":5.345,"t":"2026-09-21T15:30:00Z","v":22044,"vw":5.345667},{"c":5.365,"h":5.37,"l":5.355,"n":84,"o":5.355,"t":"2026-09-21T15:45:00Z","v":7563,"vw":5.363385},{"c":5.3608,"h":5.375,"l":5.36,"n":136,"o":5.37,"t":"2026-09-21T16:00:00Z","v":28162,"vw":5.369407},{"c":5.37,"h":5.375,"l":5.37,"n":138,"o":5.37,"t":"2026-09-21T16:15:00Z","v":56656,"vw":5.371158},{"c":5.362,"h":5.375,"l":5.36,"n":151,"o":5.37,"t":"2026-09-21T16:30:00Z","v":18870,"vw":5.370661},{"c":5.36,"h":5.37,"l":5.36,"n":138,"o":5.3607,"t":"2026-09-21T16:45:00Z","v":16495,"vw":5.363831},{"c":5.355,"h":5.366,"l":5.355,"n":110,"o":5.365,"t":"2026-09-21T17:00:00Z","v":7973,"vw":5.360422},{"c":5.355,"h":5.36,"l":5.355,"n":138,"o":5.355,"t":"2026-09-21T17:15:00Z","v":11803,"vw":5.356275},{"c":5.35,"h":5.356,"l":5.35,"n":132,"o":5.355,"t":"2026-09-21T17:30:00Z","v":13986,"vw":5.352613},{"c":5.335,"h":5.3539,"l":5.33,"n":246,"o":5.35,"t":"2026-09-21T17:45:00Z","v":28295,"vw":5.341287},{"c":5.345,"h":5.345,"l":5.3301,"n":220,"o":5.335,"t":"2026-09-21T18:00:00Z","v":33687,"vw":5.338603},{"c":5.35,"h":5.35,"l":5.34,"n":148,"o":5.34,"t":"2026-09-21T18:15:00Z","v":15036,"vw":5.342754},{"c":5.345,"h":5.355,"l":5.34,"n":277,"o":5.345,"t":"2026-09-21T18:30:00Z","v":46088,"vw":5.34831},{"c":5.33,"h":5.345,"l":5.33,"n":210,"o":5.345,"t":"2026-09-21T18:45:00Z","v":39818,"vw":5.339972},{"c":5.325,"h":5.335,"l":5.32,"n":252,"o":5.335,"t":"2026-09-21T19:00:00Z","v":33539,"vw":5.329129},{"c":5.31,"h":5.33,"l":5.31,"n":426,"o":5.325,"t":"2026-09-21T19:15:00Z","v":48002,"vw":5.322596},{"c":5.325,"h":5.33,"l":5.3,"n":634,"o":5.315,"t":"2026-09-21T19:30:00Z","v":104885,"vw":5.313957},{"c":5.36,"h":5.37,"l":5.31,"n":1793,"o":5.325,"t":"2026-09-21T19:45:00Z","v":431123,"vw":5.349034},{"c":5.34,"h":5.36,"l":5.34,"n":12,"o":5.36,"t":"2026-09-21T20:00:00Z","v":174265,"vw":5.340199},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-09-22T08:30:00Z","v":300,"vw":5.32},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-09-22T12:45:00Z","v":300,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-09-22T13:15:00Z","v":300,"vw":5.3},{"c":5.345,"h":5.345,"l":5.31,"n":82,"o":5.31,"t":"2026-09-22T13:30:00Z","v":13055,"vw":5.326651},{"c":5.36,"h":5.365,"l":5.345,"n":160,"o":5.345,"t":"2026-09-22T13:45:00Z","v":18683,"vw":5.355049},{"c":5.385,"h":5.385,"l":5.355,"n":476,"o":5.355,"t":"2026-09-22T14:00:00Z","v":90659,"vw":5.372046},{"c":5.36,"h":5.385,"l":5.35,"n":328,"o":5.385,"t":"2026-09-22T14:15:00Z","v":74716,"vw":5.371076},{"c":5.355,"h":5.36,"l":5.35,"n":124,"o":5.36,"t":"2026-09-22T14:30:00Z","v":14588,"vw":5.355757},{"c":5.36,"h":5.3699,"l":5.35,"n":158,"o":5.35,"t":"2026-09-22T14:45:00Z","v":16495,"vw":5.357359},{"c":5.365,"h":5.37,"l":5.36,"n":76,"o":5.36,"t":"2026-09-22T15:00:00Z","v":6124,"vw":5.365361},{"c":5.355,"h":5.365,"l":5.355,"n":99,"o":5.365,"t":"2026-09-22T15:15:00Z","v":8872,"vw":5.358854},{"c":5.35,"h":5.355,"l":5.345,"n":114,"o":5.355,"t":"2026-09-22T15:30:00Z","v":8374,"vw":5.349361},{"c":5.365,"h":5.365,"l":5.3401,"n":155,"o":5.345,"t":"2026-09-22T15:45:00Z","v":14584,"vw":5.354331},{"c":5.375,"h":5.375,"l":5.365,"n":83,"o":5.365,"t":"2026-09-22T16:00:00Z","v":5724,"vw":5.369305},{"c":5.375,"h":5.3799,"l":5.375,"n":77,"o":5.375,"t":"2026-09-22T16:15:00Z","v":5243,"vw":5.375348},{"c":5.385,"h":5.39,"l":5.375,"n":104,"o":5.38,"t":"2026-09-22T16:30:00Z","v":11530,"vw":5.382147},{"c":5.385,"h":5.395,"l":5.38,"n":125,"o":5.385,"t":"2026-09-22T16:45:00Z","v":16236,"vw":5.391159},{"c":5.385,"h":5.39,"l":5.375,"n":122,"o":5.385,"t":"2026-09-22T17:00:00Z","v":15461,"vw":5.379371},{"c":5.385,"h":5.39,"l":5.38,"n":195,"o":5.385,"t":"2026-09-22T17:15:00Z","v":44687,"vw":5.384382},{"c":5.395,"h":5.395,"l":5.385,"n":160,"o":5.385,"t":"2026-09-22T17:30:00Z","v":14345,"vw":5.391448},{"c":5.405,"h":5.41,"l":5.385,"n":272,"o":5.395,"t":"2026-09-22T17:45:00Z","v":57016,"vw":5.399793},{"c":5.415,"h":5.42,"l":5.405,"n":199,"o":5.405,"t":"2026-09-22T18:00:00Z","v":17311,"vw":5.413865},{"c":5.415,"h":5.42,"l":5.41,"n":168,"o":5.415,"t":"2026-09-22T18:15:00Z","v":10937,"vw":5.415412},{"c":5.415,"h":5.42,"l":5.41,"n":156,"o":5.42,"t":"2026-09-22T18:30:00Z","v":12120,"vw":5.414313},{"c":5.42,"h":5.42,"l":5.41,"n":320,"o":5.415,"t":"2026-09-22T18:45:00Z","v":35903,"vw":5.41511},{"c":5.405,"h":5.41,"l":5.4,"n":274,"o":5.41,"t":"2026-09-22T19:00:00Z","v":37177,"vw":5.405863},{"c":5.405,"h":5.41,"l":5.4,"n":240,"o":5.405,"t":"2026-09-22T19:15:00Z","v":24942,"vw":5.404715},{"c":5.405,"h":5.415,"l":5.4,"n":494,"o":5.405,"t":"2026-09-22T19:30:00Z","v":72102,"vw":5.407678},{"c":5.405,"h":5.42,"l":5.4,"n":1016,"o":5.405,"t":"2026-09-22T19:45:00Z","v":189581,"vw":5.408666},{"c":5.41,"h":5.41,"l":5.4,"n":5,"o":5.4,"t":"2026-09-22T20:00:00Z","v":132193,"vw":5.400076},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-09-23T08:00:00Z","v":300,"vw":5.38},{"c":5.37,"h":5.37,"l":5.37,"n":47,"o":5.37,"t":"2026-09-23T08:30:00Z","v":601,"vw":5.37},{"c":5.36,"h":5.36,"l":5.36,"n":17,"o":5.36,"t":"2026-09-23T09:30:00Z","v":800,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-09-23T11:00:00Z","v":1150,"vw":5.36},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-09-23T12:15:00Z","v":1500,"vw":5.33},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-09-23T13:15:00Z","v":300,"vw":5.35},{"c":5.35,"h":5.36,"l":5.345,"n":186,"o":5.36,"t":"2026-09-23T13:30:00Z","v":23900,"vw":5.351565},{"c":5.355,"h":5.36,"l":5.34,"n":194,"o":5.35,"t":"2026-09-23T13:45:00Z","v":32095,"vw":5.350297},{"c":5.355,"h":5.36,"l":5.35,"n":1047,"o":5.36,"t":"2026-09-23T14:00:00Z","v":189673,"vw":5.351624},{"c":5.345,"h":5.36,"l":5.33,"n":768,"o":5.36,"t":"2026-09-23T14:15:00Z","v":122492,"vw":5.343438},{"c":5.345,"h":5.36,"l":5.345,"n":168,"o":5.3498,"t":"2026-09-23T14:30:00Z","v":33396,"vw":5.353686},{"c":5.345,"h":5.35,"l":5.34,"n":133,"o":5.34,"t":"2026-09-23T14:45:00Z","v":9511,"vw":5.345439},{"c":5.345,"h":5.345,"l":5.33,"n":139,"o":5.345,"t":"2026-09-23T15:00:00Z","v":14570,"vw":5.339524},{"c":5.35,"h":5.355,"l":5.345,"n":204,"o":5.345,"t":"2026-09-23T15:15:00Z","v":34454,"vw":5.34919},{"c":5.3399,"h":5.351,"l":5.33,"n":250,"o":5.35,"t":"2026-09-23T15:30:00Z","v":46680,"vw":5.342262},{"c":5.32,"h":5.34,"l":5.32,"n":166,"o":5.34,"t":"2026-09-23T15:45:00Z","v":34958,"vw":5.331014},{"c":5.335,"h":5.335,"l":5.32,"n":120,"o":5.32,"t":"2026-09-23T16:00:00Z","v":15276,"vw":5.327338},{"c":5.335,"h":5.35,"l":5.33,"n":253,"o":5.335,"t":"2026-09-23T16:15:00Z","v":108990,"vw":5.343947},{"c":5.33,"h":5.3392,"l":5.33,"n":26,"o":5.3308,"t":"2026-09-23T16:30:00Z","v":4377,"vw":5.333735},{"c":5.32,"h":5.335,"l":5.32,"n":220,"o":5.335,"t":"2026-09-23T16:45:00Z","v":35048,"vw":5.32243},{"c":5.31,"h":5.315,"l":5.31,"n":50,"o":5.315,"t":"2026-09-23T17:00:00Z","v":4394,"vw":5.312432},{"c":5.31,"h":5.3199,"l":5.31,"n":67,"o":5.315,"t":"2026-09-23T17:15:00Z","v":16273,"vw":5.314786},{"c":5.325,"h":5.325,"l":5.3,"n":251,"o":5.315,"t":"2026-09-23T17:30:00Z","v":57465,"vw":5.309905},{"c":5.335,"h":5.336,"l":5.325,"n":87,"o":5.325,"t":"2026-09-23T17:45:00Z","v":18433,"vw":5.330044},{"c":5.335,"h":5.34,"l":5.33,"n":97,"o":5.34,"t":"2026-09-23T18:00:00Z","v":8753,"vw":5.332753},{"c":5.32,"h":5.335,"l":5.32,"n":206,"o":5.33,"t":"2026-09-23T18:15:00Z","v":39499,"vw":5.329235},{"c":5.325,"h":5.3299,"l":5.32,"n":107,"o":5.325,"t":"2026-09-23T18:30:00Z","v":9510,"vw":5.324525},{"c":5.315,"h":5.32,"l":5.31,"n":198,"o":5.32,"t":"2026-09-23T18:45:00Z","v":33798,"vw":5.316889},{"c":5.3239,"h":5.325,"l":5.31,"n":245,"o":5.315,"t":"2026-09-23T19:00:00Z","v":51833,"vw":5.319624},{"c":5.315,"h":5.325,"l":5.31,"n":216,"o":5.32,"t":"2026-09-23T19:15:00Z","v":27195,"vw":5.317558},{"c":5.31,"h":5.32,"l":5.31,"n":321,"o":5.315,"t":"2026-09-23T19:30:00Z","v":46988,"vw":5.313278},{"c":5.31,"h":5.32,"l":5.3,"n":814,"o":5.315,"t":"2026-09-23T19:45:00Z","v":130750,"vw":5.311062},{"c":5.3,"h":5.3,"l":5.3,"n":7,"o":5.3,"t":"2026-09-23T20:00:00Z","v":91066,"vw":5.3},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-09-24T09:15:00Z","v":895,"vw":5.28},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-09-24T11:00:00Z","v":1200,"vw":5.25},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-09-24T13:00:00Z","v":119,"vw":5.28},{"c":5.3,"h":5.3,"l":5.29,"n":2,"o":5.29,"t":"2026-09-24T13:15:00Z","v":489,"vw":5.296871},{"c":5.27,"h":5.3,"l":5.27,"n":70,"o":5.275,"t":"2026-09-24T13:30:00Z","v":10836,"vw":5.283259},{"c":5.24,"h":5.28,"l":5.24,"n":144,"o":5.275,"t":"2026-09-24T13:45:00Z","v":16077,"vw":5.262468},{"c":5.245,"h":5.2499,"l":5.23,"n":162,"o":5.245,"t":"2026-09-24T14:00:00Z","v":13335,"vw":5.240973},{"c":5.235,"h":5.245,"l":5.23,"n":271,"o":5.245,"t":"2026-09-24T14:15:00Z","v":33699,"vw":5.23988},{"c":5.225,"h":5.2391,"l":5.22,"n":154,"o":5.235,"t":"2026-09-24T14:30:00Z","v":17333,"vw":5.228168},{"c":5.21,"h":5.22,"l":5.205,"n":203,"o":5.22,"t":"2026-09-24T14:45:00Z","v":30980,"vw":5.21426},{"c":5.207,"h":5.22,"l":5.2,"n":185,"o":5.215,"t":"2026-09-24T15:00:00Z","v":21366,"vw":5.207601},{"c":5.22,"h":5.22,"l":5.2,"n":324,"o":5.205,"t":"2026-09-24T15:15:00Z","v":52794,"vw":5.213689},{"c":5.215,"h":5.22,"l":5.21,"n":217,"o":5.215,"t":"2026-09-24T15:30:00Z","v":16342,"vw":5.216222},{"c":5.22,"h":5.225,"l":5.21,"n":250,"o":5.22,"t":"2026-09-24T15:45:00Z","v":36824,"vw":5.218609},{"c":5.21,"h":5.22,"l":5.21,"n":114,"o":5.21,"t":"2026-09-24T16:00:00Z","v":9173,"vw":5.214212},{"c":5.205,"h":5.225,"l":5.205,"n":232,"o":5.21,"t":"2026-09-24T16:15:00Z","v":40167,"vw":5.216936},{"c":5.205,"h":5.21,"l":5.19,"n":217,"o":5.2,"t":"2026-09-24T16:30:00Z","v":26786,"vw":5.200775},{"c":5.2192,"h":5.2192,"l":5.201,"n":130,"o":5.205,"t":"2026-09-24T16:45:00Z","v":27017,"vw":5.209054},{"c":5.215,"h":5.215,"l":5.205,"n":167,"o":5.215,"t":"2026-09-24T17:00:00Z","v":24553,"vw":5.21063},{"c":5.205,"h":5.215,"l":5.2,"n":137,"o":5.21,"t":"2026-09-24T17:15:00Z","v":12656,"vw":5.209254},{"c":5.205,"h":5.205,"l":5.2,"n":110,"o":5.205,"t":"2026-09-24T17:30:00Z","v":8833,"vw":5.204613},{"c":5.195,"h":5.2091,"l":5.19,"n":176,"o":5.2,"t":"2026-09-24T17:45:00Z","v":33713,"vw":5.198678},{"c":5.19,"h":5.2,"l":5.19,"n":96,"o":5.195,"t":"2026-09-24T18:00:00Z","v":31599,"vw":5.195582},{"c":5.205,"h":5.21,"l":5.19,"n":173,"o":5.19,"t":"2026-09-24T18:15:00Z","v":29869,"vw":5.197428},{"c":5.185,"h":5.205,"l":5.18,"n":273,"o":5.205,"t":"2026-09-24T18:30:00Z","v":29432,"vw":5.19373},{"c":5.185,"h":5.19,"l":5.18,"n":147,"o":5.19,"t":"2026-09-24T18:45:00Z","v":18218,"vw":5.184057},{"c":5.185,"h":5.195,"l":5.18,"n":313,"o":5.185,"t":"2026-09-24T19:00:00Z","v":76030,"vw":5.189021},{"c":5.195,"h":5.195,"l":5.18,"n":293,"o":5.185,"t":"2026-09-24T19:15:00Z","v":50769,"vw":5.185395},{"c":5.195,"h":5.2,"l":5.18,"n":353,"o":5.19,"t":"2026-09-24T19:30:00Z","v":48344,"vw":5.189371},{"c":5.17,"h":5.1975,"l":5.17,"n":1130,"o":5.19,"t":"2026-09-24T19:45:00Z","v":88985,"vw":5.186385},{"c":5.18,"h":5.18,"l":5.17,"n":5,"o":5.17,"t":"2026-09-24T20:00:00Z","v":92881,"vw":5.179968},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-09-25T11:00:00Z","v":998,"vw":5.18},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-09-25T12:45:00Z","v":150,"vw":5.25},{"c":5.135,"h":5.186,"l":5.135,"n":361,"o":5.18,"t":"2026-09-25T13:30:00Z","v":55779,"vw":5.163447},{"c":5.1389,"h":5.1399,"l":5.12,"n":372,"o":5.13,"t":"2026-09-25T13:45:00Z","v":35802,"vw":5.130407},{"c":5.125,"h":5.1399,"l":5.105,"n":290,"o":5.135,"t":"2026-09-25T14:00:00Z","v":39466,"vw":5.121445},{"c":5.115,"h":5.125,"l":5.11,"n":143,"o":5.125,"t":"2026-09-25T14:15:00Z","v":8976,"vw":5.117836},{"c":5.12,"h":5.125,"l":5.1101,"n":105,"o":5.12,"t":"2026-09-25T14:30:00Z","v":9654,"vw":5.120729},{"c":5.135,"h":5.135,"l":5.125,"n":184,"o":5.125,"t":"2026-09-25T14:45:00Z","v":22582,"vw":5.12985},{"c":5.145,"h":5.15,"l":5.135,"n":155,"o":5.135,"t":"2026-09-25T15:00:00Z","v":69943,"vw":5.140161},{"c":5.1399,"h":5.1451,"l":5.13,"n":187,"o":5.145,"t":"2026-09-25T15:15:00Z","v":35509,"vw":5.14005},{"c":5.135,"h":5.135,"l":5.135,"n":33,"o":5.135,"t":"2026-09-25T15:30:00Z","v":2708,"vw":5.135},{"c":5.135,"h":5.14,"l":5.135,"n":101,"o":5.135,"t":"2026-09-25T15:45:00Z","v":13803,"vw":5.135287},{"c":5.145,"h":5.146,"l":5.135,"n":283,"o":5.135,"t":"2026-09-25T16:00:00Z","v":43750,"vw":5.143177},{"c":5.125,"h":5.1413,"l":5.12,"n":233,"o":5.1413,"t":"2026-09-25T16:15:00Z","v":27981,"vw":5.132817},{"c":5.125,"h":5.125,"l":5.115,"n":188,"o":5.125,"t":"2026-09-25T16:30:00Z","v":25167,"vw":5.120185},{"c":5.13,"h":5.13,"l":5.125,"n":94,"o":5.125,"t":"2026-09-25T16:45:00Z","v":3918,"vw":5.127108},{"c":5.135,"h":5.135,"l":5.125,"n":163,"o":5.125,"t":"2026-09-25T17:00:00Z","v":17388,"vw":5.13088},{"c":5.125,"h":5.135,"l":5.115,"n":252,"o":5.135,"t":"2026-09-25T17:15:00Z","v":42517,"vw":5.127677},{"c":5.13,"h":5.13,"l":5.12,"n":172,"o":5.125,"t":"2026-09-25T17:30:00Z","v":12462,"vw":5.125671},{"c":5.135,"h":5.14,"l":5.125,"n":310,"o":5.125,"t":"2026-09-25T17:45:00Z","v":33128,"vw":5.13008},{"c":5.14,"h":5.14,"l":5.131,"n":205,"o":5.14,"t":"2026-09-25T18:00:00Z","v":15870,"vw":5.136432},{"c":5.14,"h":5.14,"l":5.13,"n":233,"o":5.14,"t":"2026-09-25T18:15:00Z","v":19117,"vw":5.135559},{"c":5.14,"h":5.14,"l":5.1309,"n":292,"o":5.14,"t":"2026-09-25T18:30:00Z","v":27544,"vw":5.138063},{"c":5.15,"h":5.15,"l":5.135,"n":468,"o":5.135,"t":"2026-09-25T18:45:00Z","v":52022,"vw":5.143146},{"c":5.145,"h":5.155,"l":5.1409,"n":490,"o":5.15,"t":"2026-09-25T19:00:00Z","v":61555,"vw":5.149856},{"c":5.15,"h":5.15,"l":5.14,"n":469,"o":5.145,"t":"2026-09-25T19:15:00Z","v":39861,"vw":5.145506},{"c":5.145,"h":5.15,"l":5.14,"n":627,"o":5.145,"t":"2026-09-25T19:30:00Z","v":58303,"vw":5.146383},{"c":5.14,"h":5.16,"l":5.14,"n":1177,"o":5.15,"t":"2026-09-25T19:45:00Z","v":198624,"vw":5.149285},{"c":5.14,"h":5.14,"l":5.14,"n":5,"o":5.14,"t":"2026-09-25T20:00:00Z","v":83826,"vw":5.14},{"c":5.05,"h":5.0895,"l":5.05,"n":10,"o":5.0895,"t":"2026-09-28T11:00:00Z","v":1174,"vw":5.06837},{"c":5.05,"h":5.08,"l":5.03,"n":314,"o":5.08,"t":"2026-09-28T13:30:00Z","v":68384,"vw":5.043427},{"c":5.045,"h":5.06,"l":5.045,"n":79,"o":5.055,"t":"2026-09-28T13:45:00Z","v":10982,"vw":5.052493},{"c":5.055,"h":5.06,"l":5.05,"n":59,"o":5.05,"t":"2026-09-28T14:00:00Z","v":9688,"vw":5.054397},{"c":5.055,"h":5.06,"l":5.045,"n":176,"o":5.0501,"t":"2026-09-28T14:15:00Z","v":18652,"vw":5.050358},{"c":5.045,"h":5.055,"l":5.045,"n":62,"o":5.055,"t":"2026-09-28T14:30:00Z","v":3924,"vw":5.051968},{"c":5.045,"h":5.05,"l":5.04,"n":65,"o":5.045,"t":"2026-09-28T14:45:00Z","v":4196,"vw":5.044957},{"c":5.025,"h":5.04,"l":5.025,"n":103,"o":5.04,"t":"2026-09-28T15:00:00Z","v":13706,"vw":5.034659},{"c":5.03,"h":5.04,"l":5.02,"n":179,"o":5.025,"t":"2026-09-28T15:15:00Z","v":29782,"vw":5.030013},{"c":5.03,"h":5.035,"l":5.03,"n":100,"o":5.03,"t":"2026-09-28T15:30:00Z","v":10134,"vw":5.032108},{"c":5.035,"h":5.035,"l":5.03,"n":84,"o":5.03,"t":"2026-09-28T15:45:00Z","v":5866,"vw":5.031857},{"c":5.035,"h":5.035,"l":5.03,"n":62,"o":5.03,"t":"2026-09-28T16:00:00Z","v":7004,"vw":5.032589},{"c":5.055,"h":5.055,"l":5.03,"n":497,"o":5.03,"t":"2026-09-28T16:15:00Z","v":57675,"vw":5.040737},{"c":5.045,"h":5.056,"l":5.04,"n":118,"o":5.055,"t":"2026-09-28T16:30:00Z","v":12697,"vw":5.047833},{"c":5.04,"h":5.045,"l":5.03,"n":165,"o":5.045,"t":"2026-09-28T16:45:00Z","v":19276,"vw":5.040915},{"c":5.0491,"h":5.06,"l":5.0308,"n":293,"o":5.045,"t":"2026-09-28T17:00:00Z","v":99323,"vw":5.040954},{"c":5.04,"h":5.05,"l":5.04,"n":122,"o":5.045,"t":"2026-09-28T17:15:00Z","v":19285,"vw":5.048888},{"c":5.04,"h":5.045,"l":5.04,"n":95,"o":5.04,"t":"2026-09-28T17:30:00Z","v":9609,"vw":5.042827},{"c":5.05,"h":5.05,"l":5.04,"n":132,"o":5.04,"t":"2026-09-28T17:45:00Z","v":15645,"vw":5.044471},{"c":5.045,"h":5.05,"l":5.04,"n":125,"o":5.05,"t":"2026-09-28T18:00:00Z","v":32759,"vw":5.048175},{"c":5.04,"h":5.05,"l":5.04,"n":129,"o":5.045,"t":"2026-09-28T18:15:00Z","v":9489,"vw":5.044885},{"c":5.045,"h":5.05,"l":5.04,"n":163,"o":5.045,"t":"2026-09-28T18:30:00Z","v":25507,"vw":5.04212},{"c":5.045,"h":5.05,"l":5.035,"n":224,"o":5.045,"t":"2026-09-28T18:45:00Z","v":44829,"vw":5.043281},{"c":5.0499,"h":5.0499,"l":5.04,"n":216,"o":5.045,"t":"2026-09-28T19:00:00Z","v":18031,"vw":5.0441},{"c":5.04,"h":5.05,"l":5.04,"n":334,"o":5.04,"t":"2026-09-28T19:15:00Z","v":38894,"vw":5.044772},{"c":5.035,"h":5.05,"l":5.03,"n":466,"o":5.045,"t":"2026-09-28T19:30:00Z","v":42486,"vw":5.03748},{"c":5.025,"h":5.04,"l":5.02,"n":1023,"o":5.035,"t":"2026-09-28T19:45:00Z","v":153657,"vw":5.030305},{"c":5.02,"h":5.02,"l":5.02,"n":9,"o":5.02,"t":"2026-09-28T20:00:00Z","v":99152,"vw":5.02},{"c":5.0659,"h":5.0659,"l":5.0659,"n":1,"o":5.0659,"t":"2026-09-28T23:45:00Z","v":200,"vw":5.0659},{"c":5.12,"h":5.12,"l":5.12,"n":152,"o":5.12,"t":"2026-09-29T08:00:00Z","v":51566,"vw":5.12},{"c":5.15,"h":5.15,"l":5.13,"n":3,"o":5.13,"t":"2026-09-29T08:15:00Z","v":740,"vw":5.147297},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-09-29T08:45:00Z","v":1100,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-09-29T09:00:00Z","v":480,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":3,"o":5.17,"t":"2026-09-29T10:00:00Z","v":1000,"vw":5.17},{"c":5.2,"h":5.2,"l":5.18,"n":22,"o":5.18,"t":"2026-09-29T10:45:00Z","v":7000,"vw":5.185614},{"c":5.2,"h":5.2,"l":5.2,"n":8,"o":5.2,"t":"2026-09-29T11:00:00Z","v":4784,"vw":5.2},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-09-29T13:15:00Z","v":875,"vw":5.25},{"c":5.185,"h":5.208,"l":5.14,"n":527,"o":5.2,"t":"2026-09-29T13:30:00Z","v":129283,"vw":5.162451},{"c":5.19,"h":5.195,"l":5.18,"n":272,"o":5.185,"t":"2026-09-29T13:45:00Z","v":52168,"vw":5.190831},{"c":5.215,"h":5.215,"l":5.18,"n":260,"o":5.2,"t":"2026-09-29T14:00:00Z","v":39384,"vw":5.20124},{"c":5.2,"h":5.21,"l":5.2,"n":109,"o":5.21,"t":"2026-09-29T14:15:00Z","v":10206,"vw":5.208208},{"c":5.195,"h":5.2,"l":5.19,"n":63,"o":5.2,"t":"2026-09-29T14:30:00Z","v":4825,"vw":5.196207},{"c":5.195,"h":5.195,"l":5.185,"n":165,"o":5.195,"t":"2026-09-29T14:45:00Z","v":30275,"vw":5.191869},{"c":5.185,"h":5.19,"l":5.18,"n":85,"o":5.19,"t":"2026-09-29T15:00:00Z","v":9752,"vw":5.186229},{"c":5.185,"h":5.2,"l":5.18,"n":159,"o":5.19,"t":"2026-09-29T15:15:00Z","v":16992,"vw":5.189216},{"c":5.19,"h":5.19,"l":5.18,"n":74,"o":5.18,"t":"2026-09-29T15:30:00Z","v":5645,"vw":5.184688},{"c":5.19,"h":5.195,"l":5.18,"n":237,"o":5.19,"t":"2026-09-29T15:45:00Z","v":30714,"vw":5.186851},{"c":5.185,"h":5.19,"l":5.18,"n":112,"o":5.19,"t":"2026-09-29T16:00:00Z","v":42272,"vw":5.187762},{"c":5.185,"h":5.19,"l":5.18,"n":124,"o":5.19,"t":"2026-09-29T16:15:00Z","v":17048,"vw":5.184157},{"c":5.185,"h":5.19,"l":5.18,"n":119,"o":5.19,"t":"2026-09-29T16:30:00Z","v":7269,"vw":5.184157},{"c":5.18,"h":5.18,"l":5.17,"n":143,"o":5.18,"t":"2026-09-29T16:45:00Z","v":12538,"vw":5.177458},{"c":5.18,"h":5.18,"l":5.17,"n":115,"o":5.175,"t":"2026-09-29T17:00:00Z","v":13281,"vw":5.173931},{"c":5.175,"h":5.18,"l":5.17,"n":91,"o":5.18,"t":"2026-09-29T17:15:00Z","v":6765,"vw":5.17394},{"c":5.1701,"h":5.18,"l":5.17,"n":98,"o":5.18,"t":"2026-09-29T17:30:00Z","v":20005,"vw":5.173199},{"c":5.19,"h":5.19,"l":5.175,"n":274,"o":5.175,"t":"2026-09-29T17:45:00Z","v":48506,"vw":5.179911},{"c":5.195,"h":5.1991,"l":5.185,"n":135,"o":5.185,"t":"2026-09-29T18:00:00Z","v":14680,"vw":5.188999},{"c":5.195,"h":5.1985,"l":5.19,"n":122,"o":5.195,"t":"2026-09-29T18:15:00Z","v":7210,"vw":5.194512},{"c":5.195,"h":5.196,"l":5.18,"n":280,"o":5.195,"t":"2026-09-29T18:30:00Z","v":33421,"vw":5.189766},{"c":5.195,"h":5.1999,"l":5.18,"n":602,"o":5.195,"t":"2026-09-29T18:45:00Z","v":158131,"vw":5.189486},{"c":5.19,"h":5.205,"l":5.19,"n":434,"o":5.2,"t":"2026-09-29T19:00:00Z","v":99862,"vw":5.197157},{"c":5.195,"h":5.1999,"l":5.185,"n":373,"o":5.195,"t":"2026-09-29T19:15:00Z","v":77612,"vw":5.189975},{"c":5.185,"h":5.195,"l":5.18,"n":398,"o":5.19,"t":"2026-09-29T19:30:00Z","v":62063,"vw":5.188166},{"c":5.18,"h":5.19,"l":5.17,"n":1093,"o":5.185,"t":"2026-09-29T19:45:00Z","v":166461,"vw":5.181667},{"c":5.17,"h":5.17,"l":5.17,"n":6,"o":5.17,"t":"2026-09-29T20:00:00Z","v":114322,"vw":5.17},{"c":5.24,"h":5.24,"l":5.22,"n":11,"o":5.22,"t":"2026-09-30T08:00:00Z","v":368,"vw":5.23},{"c":5.12,"h":5.12,"l":5.12,"n":8,"o":5.12,"t":"2026-09-30T09:45:00Z","v":2451,"vw":5.12},{"c":5.075,"h":5.12,"l":5.06,"n":150,"o":5.105,"t":"2026-09-30T13:30:00Z","v":50867,"vw":5.094248},{"c":5.05,"h":5.075,"l":5.045,"n":200,"o":5.07,"t":"2026-09-30T13:45:00Z","v":41737,"vw":5.062341},{"c":5.09,"h":5.09,"l":5.045,"n":502,"o":5.05,"t":"2026-09-30T14:00:00Z","v":122462,"vw":5.078493},{"c":5.075,"h":5.11,"l":5.075,"n":593,"o":5.085,"t":"2026-09-30T14:15:00Z","v":143894,"vw":5.097348},{"c":5.065,"h":5.085,"l":5.065,"n":198,"o":5.08,"t":"2026-09-30T14:30:00Z","v":20215,"vw":5.077184},{"c":5.07,"h":5.08,"l":5.07,"n":219,"o":5.07,"t":"2026-09-30T14:45:00Z","v":23975,"vw":5.072303},{"c":5.08,"h":5.08,"l":5.065,"n":148,"o":5.075,"t":"2026-09-30T15:00:00Z","v":13132,"vw":5.070686},{"c":5.0591,"h":5.08,"l":5.04,"n":599,"o":5.075,"t":"2026-09-30T15:15:00Z","v":126194,"vw":5.064534},{"c":5.055,"h":5.06,"l":5.05,"n":155,"o":5.0501,"t":"2026-09-30T15:30:00Z","v":24914,"vw":5.05343},{"c":5.06,"h":5.06,"l":5.05,"n":167,"o":5.055,"t":"2026-09-30T15:45:00Z","v":14308,"vw":5.056516},{"c":5.065,"h":5.065,"l":5.05,"n":256,"o":5.06,"t":"2026-09-30T16:00:00Z","v":51105,"vw":5.056471},{"c":5.05,"h":5.065,"l":5.05,"n":142,"o":5.065,"t":"2026-09-30T16:15:00Z","v":18403,"vw":5.057775},{"c":5.0599,"h":5.06,"l":5.05,"n":137,"o":5.05,"t":"2026-09-30T16:30:00Z","v":28624,"vw":5.058623},{"c":5.055,"h":5.06,"l":5.05,"n":166,"o":5.06,"t":"2026-09-30T16:45:00Z","v":34653,"vw":5.059024},{"c":5.055,"h":5.06,"l":5.05,"n":140,"o":5.06,"t":"2026-09-30T17:00:00Z","v":19136,"vw":5.055289},{"c":5.055,"h":5.06,"l":5.045,"n":316,"o":5.06,"t":"2026-09-30T17:15:00Z","v":79864,"vw":5.048512},{"c":5.07,"h":5.07,"l":5.05,"n":332,"o":5.055,"t":"2026-09-30T17:30:00Z","v":56621,"vw":5.057789},{"c":5.065,"h":5.07,"l":5.06,"n":158,"o":5.06,"t":"2026-09-30T17:45:00Z","v":17356,"vw":5.065764},{"c":5.05,"h":5.07,"l":5.05,"n":167,"o":5.07,"t":"2026-09-30T18:00:00Z","v":26326,"vw":5.05866},{"c":5.045,"h":5.055,"l":5.04,"n":216,"o":5.05,"t":"2026-09-30T18:15:00Z","v":47661,"vw":5.048902},{"c":5.055,"h":5.055,"l":5.045,"n":227,"o":5.045,"t":"2026-09-30T18:30:00Z","v":84235,"vw":5.048657},{"c":5.05,"h":5.055,"l":5.045,"n":278,"o":5.05,"t":"2026-09-30T18:45:00Z","v":32382,"vw":5.047239},{"c":5.045,"h":5.05,"l":5.04,"n":290,"o":5.045,"t":"2026-09-30T19:00:00Z","v":39474,"vw":5.044814},{"c":5.05,"h":5.05,"l":5.04,"n":271,"o":5.045,"t":"2026-09-30T19:15:00Z","v":30773,"vw":5.044997},{"c":5.035,"h":5.0492,"l":5.035,"n":379,"o":5.04,"t":"2026-09-30T19:30:00Z","v":101078,"vw":5.039487},{"c":5.02,"h":5.04,"l":5.015,"n":1261,"o":5.03,"t":"2026-09-30T19:45:00Z","v":249868,"vw":5.028736},{"c":5.02,"h":5.022,"l":5.02,"n":11,"o":5.02,"t":"2026-09-30T20:00:00Z","v":149092,"vw":5.020001},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-01T08:15:00Z","v":996,"vw":5.02},{"c":5.1897,"h":5.1897,"l":5.1,"n":2,"o":5.1,"t":"2026-10-01T12:45:00Z","v":200,"vw":5.14485},{"c":4.93,"h":5,"l":4.93,"n":453,"o":5,"t":"2026-10-01T13:30:00Z","v":73773,"vw":4.966533},{"c":4.92,"h":4.94,"l":4.92,"n":204,"o":4.935,"t":"2026-10-01T13:45:00Z","v":42066,"vw":4.934051},{"c":4.9014,"h":4.92,"l":4.875,"n":366,"o":4.92,"t":"2026-10-01T14:00:00Z","v":66129,"vw":4.897434},{"c":4.895,"h":4.9022,"l":4.89,"n":96,"o":4.9,"t":"2026-10-01T14:15:00Z","v":10484,"vw":4.897426},{"c":4.915,"h":4.915,"l":4.895,"n":219,"o":4.895,"t":"2026-10-01T14:30:00Z","v":34579,"vw":4.906338},{"c":4.91,"h":4.925,"l":4.91,"n":140,"o":4.92,"t":"2026-10-01T14:45:00Z","v":16065,"vw":4.916614},{"c":4.91,"h":4.915,"l":4.895,"n":208,"o":4.91,"t":"2026-10-01T15:00:00Z","v":33137,"vw":4.904297},{"c":4.92,"h":4.935,"l":4.91,"n":363,"o":4.915,"t":"2026-10-01T15:15:00Z","v":95331,"vw":4.923166},{"c":4.925,"h":4.93,"l":4.92,"n":167,"o":4.925,"t":"2026-10-01T15:30:00Z","v":22746,"vw":4.924468},{"c":4.935,"h":4.94,"l":4.925,"n":238,"o":4.925,"t":"2026-10-01T15:45:00Z","v":32426,"vw":4.930773},{"c":4.945,"h":4.9499,"l":4.93,"n":187,"o":4.935,"t":"2026-10-01T16:00:00Z","v":50057,"vw":4.939134},{"c":4.945,"h":4.95,"l":4.94,"n":107,"o":4.945,"t":"2026-10-01T16:15:00Z","v":12569,"vw":4.944356},{"c":4.935,"h":4.945,"l":4.93,"n":88,"o":4.945,"t":"2026-10-01T16:30:00Z","v":12405,"vw":4.940037},{"c":4.945,"h":4.945,"l":4.935,"n":83,"o":4.935,"t":"2026-10-01T16:45:00Z","v":11263,"vw":4.940044},{"c":4.95,"h":4.96,"l":4.94,"n":188,"o":4.94,"t":"2026-10-01T17:00:00Z","v":24484,"vw":4.951777},{"c":4.96,"h":4.9656,"l":4.95,"n":180,"o":4.955,"t":"2026-10-01T17:15:00Z","v":19853,"vw":4.961405},{"c":4.965,"h":4.975,"l":4.95,"n":310,"o":4.96,"t":"2026-10-01T17:30:00Z","v":35130,"vw":4.963897},{"c":4.97,"h":4.97,"l":4.96,"n":328,"o":4.96,"t":"2026-10-01T17:45:00Z","v":89383,"vw":4.964343},{"c":4.975,"h":4.975,"l":4.96,"n":355,"o":4.975,"t":"2026-10-01T18:00:00Z","v":58394,"vw":4.969267},{"c":4.975,"h":4.98,"l":4.965,"n":294,"o":4.975,"t":"2026-10-01T18:15:00Z","v":46903,"vw":4.969377},{"c":4.965,"h":4.97,"l":4.96,"n":209,"o":4.97,"t":"2026-10-01T18:30:00Z","v":24168,"vw":4.966218},{"c":4.965,"h":4.97,"l":4.96,"n":309,"o":4.965,"t":"2026-10-01T18:45:00Z","v":17162,"vw":4.964615},{"c":4.965,"h":4.97,"l":4.9606,"n":174,"o":4.965,"t":"2026-10-01T19:00:00Z","v":26490,"vw":4.967184},{"c":4.965,"h":4.97,"l":4.96,"n":466,"o":4.965,"t":"2026-10-01T19:15:00Z","v":197462,"vw":4.962565},{"c":4.985,"h":4.99,"l":4.96,"n":744,"o":4.965,"t":"2026-10-01T19:30:00Z","v":99380,"vw":4.970721},{"c":4.98,"h":5,"l":4.98,"n":1077,"o":4.985,"t":"2026-10-01T19:45:00Z","v":106698,"vw":4.986079},{"c":4.97,"h":4.97,"l":4.97,"n":8,"o":4.97,"t":"2026-10-01T20:00:00Z","v":114146,"vw":4.97},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-01T20:30:00Z","v":2366,"vw":4.97},{"c":5.015,"h":5.03,"l":4.995,"n":255,"o":5.01,"t":"2026-10-02T13:30:00Z","v":50265,"vw":5.007364},{"c":5.03,"h":5.04,"l":5.02,"n":125,"o":5.02,"t":"2026-10-02T13:45:00Z","v":15552,"vw":5.027456},{"c":5.055,"h":5.06,"l":5.04,"n":88,"o":5.04,"t":"2026-10-02T14:00:00Z","v":15767,"vw":5.048608},{"c":5.06,"h":5.06,"l":5.05,"n":273,"o":5.051,"t":"2026-10-02T14:15:00Z","v":49708,"vw":5.054764},{"c":5.09,"h":5.09,"l":5.06,"n":141,"o":5.065,"t":"2026-10-02T14:30:00Z","v":15670,"vw":5.071714},{"c":5.075,"h":5.09,"l":5.075,"n":104,"o":5.085,"t":"2026-10-02T14:45:00Z","v":9917,"vw":5.082049},{"c":5.05,"h":5.075,"l":5.05,"n":140,"o":5.075,"t":"2026-10-02T15:00:00Z","v":21928,"vw":5.062741},{"c":5.04,"h":5.055,"l":5.025,"n":224,"o":5.055,"t":"2026-10-02T15:15:00Z","v":25628,"vw":5.036733},{"c":5.045,"h":5.045,"l":5.045,"n":38,"o":5.045,"t":"2026-10-02T15:30:00Z","v":781,"vw":5.045},{"c":5.045,"h":5.05,"l":5.045,"n":35,"o":5.045,"t":"2026-10-02T15:45:00Z","v":1887,"vw":5.046786},{"c":5.035,"h":5.045,"l":5.035,"n":101,"o":5.045,"t":"2026-10-02T16:00:00Z","v":16251,"vw":5.03754},{"c":5.0364,"h":5.041,"l":5.035,"n":118,"o":5.035,"t":"2026-10-02T16:15:00Z","v":16035,"vw":5.03853},{"c":5.035,"h":5.04,"l":5.035,"n":24,"o":5.035,"t":"2026-10-02T16:30:00Z","v":3515,"vw":5.035927},{"c":5.035,"h":5.0395,"l":5.035,"n":25,"o":5.035,"t":"2026-10-02T16:45:00Z","v":7089,"vw":5.037559},{"c":5.035,"h":5.04,"l":5.035,"n":38,"o":5.035,"t":"2026-10-02T17:00:00Z","v":2720,"vw":5.036948},{"c":5.04,"h":5.05,"l":5.0301,"n":147,"o":5.04,"t":"2026-10-02T17:15:00Z","v":24206,"vw":5.042699},{"c":5.035,"h":5.045,"l":5.03,"n":167,"o":5.045,"t":"2026-10-02T17:30:00Z","v":19628,"vw":5.036236},{"c":5.045,"h":5.05,"l":5.035,"n":126,"o":5.035,"t":"2026-10-02T17:45:00Z","v":13313,"vw":5.043223},{"c":5.05,"h":5.06,"l":5.05,"n":115,"o":5.05,"t":"2026-10-02T18:00:00Z","v":19825,"vw":5.052915},{"c":5.04,"h":5.055,"l":5.04,"n":102,"o":5.055,"t":"2026-10-02T18:15:00Z","v":10071,"vw":5.047118},{"c":5.055,"h":5.055,"l":5.04,"n":143,"o":5.04,"t":"2026-10-02T18:30:00Z","v":17291,"vw":5.04796},{"c":5.0699,"h":5.0699,"l":5.05,"n":175,"o":5.05,"t":"2026-10-02T18:45:00Z","v":20452,"vw":5.059603},{"c":5.055,"h":5.0692,"l":5.05,"n":196,"o":5.065,"t":"2026-10-02T19:00:00Z","v":39262,"vw":5.059029},{"c":5.055,"h":5.06,"l":5.05,"n":158,"o":5.05,"t":"2026-10-02T19:15:00Z","v":15994,"vw":5.054702},{"c":5.045,"h":5.055,"l":5.045,"n":359,"o":5.055,"t":"2026-10-02T19:30:00Z","v":49675,"vw":5.049695},{"c":5.045,"h":5.05,"l":5.04,"n":910,"o":5.045,"t":"2026-10-02T19:45:00Z","v":123398,"vw":5.045246},{"c":5.04,"h":5.04,"l":5.04,"n":8,"o":5.04,"t":"2026-10-02T20:00:00Z","v":124604,"vw":5.04},{"c":5.05,"h":5.05,"l":5.05,"n":7,"o":5.05,"t":"2026-10-05T09:30:00Z","v":1000,"vw":5.05},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-05T10:15:00Z","v":1000,"vw":5.06},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-05T12:30:00Z","v":159,"vw":5.04},{"c":4.995,"h":5.035,"l":4.995,"n":266,"o":5.03,"t":"2026-10-05T13:30:00Z","v":40413,"vw":5.017125},{"c":5.015,"h":5.015,"l":4.99,"n":178,"o":4.99,"t":"2026-10-05T13:45:00Z","v":23173,"vw":5.00028},{"c":5.025,"h":5.035,"l":5.015,"n":312,"o":5.015,"t":"2026-10-05T14:00:00Z","v":59845,"vw":5.023894},{"c":5.025,"h":5.04,"l":5.02,"n":554,"o":5.025,"t":"2026-10-05T14:15:00Z","v":68500,"vw":5.032021},{"c":5.035,"h":5.04,"l":5.025,"n":126,"o":5.025,"t":"2026-10-05T14:30:00Z","v":10278,"vw":5.030417},{"c":5.035,"h":5.036,"l":5.03,"n":44,"o":5.035,"t":"2026-10-05T14:45:00Z","v":8803,"vw":5.034635},{"c":5.035,"h":5.035,"l":5.035,"n":19,"o":5.035,"t":"2026-10-05T15:00:00Z","v":2094,"vw":5.035},{"c":5.025,"h":5.0393,"l":5.01,"n":241,"o":5.035,"t":"2026-10-05T15:15:00Z","v":58055,"vw":5.025227},{"c":5.045,"h":5.045,"l":5.02,"n":155,"o":5.025,"t":"2026-10-05T15:30:00Z","v":23530,"vw":5.033307},{"c":5.04,"h":5.045,"l":5.04,"n":47,"o":5.045,"t":"2026-10-05T15:45:00Z","v":1493,"vw":5.041364},{"c":5.045,"h":5.0491,"l":5.04,"n":38,"o":5.04,"t":"2026-10-05T16:00:00Z","v":4642,"vw":5.041833},{"c":5.0499,"h":5.05,"l":5.0438,"n":36,"o":5.045,"t":"2026-10-05T16:15:00Z","v":6202,"vw":5.045978},{"c":5.05,"h":5.05,"l":5.045,"n":49,"o":5.045,"t":"2026-10-05T16:30:00Z","v":2287,"vw":5.04618},{"c":5.05,"h":5.055,"l":5.045,"n":105,"o":5.045,"t":"2026-10-05T16:45:00Z","v":25099,"vw":5.050095},{"c":5.05,"h":5.0591,"l":5.045,"n":175,"o":5.05,"t":"2026-10-05T17:00:00Z","v":31581,"vw":5.05043},{"c":5.055,"h":5.06,"l":5.05,"n":127,"o":5.0558,"t":"2026-10-05T17:15:00Z","v":27047,"vw":5.05373},{"c":5.055,"h":5.06,"l":5.05,"n":110,"o":5.055,"t":"2026-10-05T17:30:00Z","v":36672,"vw":5.054656},{"c":5.065,"h":5.065,"l":5.055,"n":189,"o":5.055,"t":"2026-10-05T17:45:00Z","v":22266,"vw":5.062255},{"c":5.06,"h":5.07,"l":5.06,"n":150,"o":5.06,"t":"2026-10-05T18:00:00Z","v":40033,"vw":5.063034},{"c":5.0695,"h":5.07,"l":5.06,"n":127,"o":5.06,"t":"2026-10-05T18:15:00Z","v":23160,"vw":5.065806},{"c":5.065,"h":5.07,"l":5.06,"n":117,"o":5.065,"t":"2026-10-05T18:30:00Z","v":8965,"vw":5.063355},{"c":5.0641,"h":5.065,"l":5.05,"n":224,"o":5.065,"t":"2026-10-05T18:45:00Z","v":63691,"vw":5.05713},{"c":5.065,"h":5.0693,"l":5.0623,"n":131,"o":5.065,"t":"2026-10-05T19:00:00Z","v":14083,"vw":5.065594},{"c":5.055,"h":5.07,"l":5.05,"n":327,"o":5.065,"t":"2026-10-05T19:15:00Z","v":48504,"vw":5.063538},{"c":5.06,"h":5.06,"l":5.055,"n":350,"o":5.055,"t":"2026-10-05T19:30:00Z","v":26430,"vw":5.055939},{"c":5.06,"h":5.06,"l":5.04,"n":1030,"o":5.06,"t":"2026-10-05T19:45:00Z","v":110105,"vw":5.053508},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-10-05T20:00:00Z","v":84259,"vw":5.06},{"c":5.14,"h":5.14,"l":5.13,"n":8,"o":5.13,"t":"2026-10-06T08:00:00Z","v":1070,"vw":5.131106},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-10-06T08:45:00Z","v":171,"vw":5.16},{"c":5.2,"h":5.2,"l":5.17,"n":22,"o":5.17,"t":"2026-10-06T09:00:00Z","v":7780,"vw":5.190816},{"c":5.15,"h":5.21,"l":5.15,"n":197,"o":5.2,"t":"2026-10-06T09:15:00Z","v":59828,"vw":5.197816},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-06T10:00:00Z","v":234,"vw":5.15},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-10-06T10:45:00Z","v":2502,"vw":5.16},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-06T13:00:00Z","v":560,"vw":5.13},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-06T13:15:00Z","v":300,"vw":5.11},{"c":5.085,"h":5.11,"l":5.08,"n":114,"o":5.08,"t":"2026-10-06T13:30:00Z","v":39753,"vw":5.088593},{"c":5.055,"h":5.09,"l":5.055,"n":158,"o":5.09,"t":"2026-10-06T13:45:00Z","v":16530,"vw":5.066571},{"c":5.085,"h":5.09,"l":5.05,"n":472,"o":5.055,"t":"2026-10-06T14:00:00Z","v":78698,"vw":5.070431},{"c":5.095,"h":5.1,"l":5.07,"n":430,"o":5.085,"t":"2026-10-06T14:15:00Z","v":71460,"vw":5.07706},{"c":5.095,"h":5.1,"l":5.09,"n":108,"o":5.095,"t":"2026-10-06T14:30:00Z","v":9409,"vw":5.092574},{"c":5.095,"h":5.1,"l":5.09,"n":120,"o":5.09,"t":"2026-10-06T14:45:00Z","v":31036,"vw":5.091611},{"c":5.1,"h":5.1,"l":5.095,"n":40,"o":5.095,"t":"2026-10-06T15:00:00Z","v":4182,"vw":5.099471},{"c":5.085,"h":5.1025,"l":5.0801,"n":520,"o":5.1025,"t":"2026-10-06T15:15:00Z","v":105151,"vw":5.090936},{"c":5.095,"h":5.095,"l":5.08,"n":174,"o":5.085,"t":"2026-10-06T15:30:00Z","v":21930,"vw":5.09081},{"c":5.105,"h":5.105,"l":5.09,"n":203,"o":5.095,"t":"2026-10-06T15:45:00Z","v":17735,"vw":5.09761},{"c":5.105,"h":5.105,"l":5.095,"n":227,"o":5.105,"t":"2026-10-06T16:00:00Z","v":32457,"vw":5.100579},{"c":5.095,"h":5.105,"l":5.09,"n":118,"o":5.105,"t":"2026-10-06T16:15:00Z","v":19276,"vw":5.101348},{"c":5.0999,"h":5.0999,"l":5.0907,"n":92,"o":5.095,"t":"2026-10-06T16:30:00Z","v":20821,"vw":5.096625},{"c":5.095,"h":5.1,"l":5.09,"n":43,"o":5.095,"t":"2026-10-06T16:45:00Z","v":1548,"vw":5.092103},{"c":5.09,"h":5.095,"l":5.09,"n":53,"o":5.095,"t":"2026-10-06T17:00:00Z","v":12669,"vw":5.091335},{"c":5.091,"h":5.095,"l":5.085,"n":180,"o":5.09,"t":"2026-10-06T17:15:00Z","v":27840,"vw":5.089171},{"c":5.095,"h":5.1,"l":5.0901,"n":86,"o":5.095,"t":"2026-10-06T17:30:00Z","v":8028,"vw":5.094834},{"c":5.095,"h":5.1,"l":5.09,"n":107,"o":5.095,"t":"2026-10-06T17:45:00Z","v":6401,"vw":5.093186},{"c":5.095,"h":5.0991,"l":5.09,"n":93,"o":5.095,"t":"2026-10-06T18:00:00Z","v":10200,"vw":5.094925},{"c":5.095,"h":5.1,"l":5.09,"n":140,"o":5.1,"t":"2026-10-06T18:15:00Z","v":30019,"vw":5.097265},{"c":5.085,"h":5.1,"l":5.08,"n":244,"o":5.1,"t":"2026-10-06T18:30:00Z","v":37798,"vw":5.088189},{"c":5.1,"h":5.1,"l":5.085,"n":159,"o":5.085,"t":"2026-10-06T18:45:00Z","v":38566,"vw":5.08937},{"c":5.09,"h":5.096,"l":5.09,"n":112,"o":5.095,"t":"2026-10-06T19:00:00Z","v":10487,"vw":5.094124},{"c":5.09,"h":5.095,"l":5.08,"n":207,"o":5.09,"t":"2026-10-06T19:15:00Z","v":34977,"vw":5.088315},{"c":5.075,"h":5.095,"l":5.07,"n":376,"o":5.085,"t":"2026-10-06T19:30:00Z","v":61298,"vw":5.084622},{"c":5.08,"h":5.085,"l":5.0718,"n":603,"o":5.075,"t":"2026-10-06T19:45:00Z","v":72559,"vw":5.082387},{"c":5.08,"h":5.08,"l":5.08,"n":5,"o":5.08,"t":"2026-10-06T20:00:00Z","v":104094,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-06T20:30:00Z","v":1839,"vw":5.08},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-06T23:45:00Z","v":500,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-07T08:00:00Z","v":555,"vw":5.15},{"c":5.12,"h":5.13,"l":5.12,"n":4,"o":5.13,"t":"2026-10-07T09:00:00Z","v":702,"vw":5.122857},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-07T09:30:00Z","v":1700,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-10-07T10:15:00Z","v":155,"vw":5.12},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-07T10:45:00Z","v":540,"vw":5.1},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-07T11:00:00Z","v":1536,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":9,"o":5.06,"t":"2026-10-07T11:30:00Z","v":8923,"vw":5.06},{"c":5.085,"h":5.11,"l":5.06,"n":185,"o":5.06,"t":"2026-10-07T13:30:00Z","v":32033,"vw":5.087434},{"c":5.07,"h":5.085,"l":5.06,"n":196,"o":5.085,"t":"2026-10-07T13:45:00Z","v":22891,"vw":5.072384},{"c":5.075,"h":5.085,"l":5.07,"n":109,"o":5.07,"t":"2026-10-07T14:00:00Z","v":18321,"vw":5.077533},{"c":5.07,"h":5.0899,"l":5.07,"n":111,"o":5.075,"t":"2026-10-07T14:15:00Z","v":38421,"vw":5.079735},{"c":5.065,"h":5.075,"l":5.065,"n":125,"o":5.07,"t":"2026-10-07T14:30:00Z","v":17326,"vw":5.06954},{"c":5.055,"h":5.07,"l":5.055,"n":107,"o":5.065,"t":"2026-10-07T14:45:00Z","v":49660,"vw":5.059669},{"c":5.045,"h":5.0501,"l":5.04,"n":131,"o":5.0501,"t":"2026-10-07T15:00:00Z","v":16494,"vw":5.046582},{"c":5.035,"h":5.05,"l":5.03,"n":338,"o":5.0475,"t":"2026-10-07T15:15:00Z","v":65089,"vw":5.040841},{"c":5.065,"h":5.065,"l":5.0309,"n":216,"o":5.04,"t":"2026-10-07T15:30:00Z","v":47123,"vw":5.049317},{"c":5.055,"h":5.0606,"l":5.055,"n":64,"o":5.06,"t":"2026-10-07T15:45:00Z","v":9845,"vw":5.059641},{"c":5.065,"h":5.065,"l":5.055,"n":126,"o":5.055,"t":"2026-10-07T16:00:00Z","v":17577,"vw":5.060571},{"c":5.075,"h":5.075,"l":5.061,"n":101,"o":5.069,"t":"2026-10-07T16:15:00Z","v":16721,"vw":5.069384},{"c":5.07,"h":5.0788,"l":5.07,"n":79,"o":5.075,"t":"2026-10-07T16:30:00Z","v":6119,"vw":5.074606},{"c":5.065,"h":5.075,"l":5.065,"n":131,"o":5.075,"t":"2026-10-07T16:45:00Z","v":16822,"vw":5.069091},{"c":5.075,"h":5.08,"l":5.0609,"n":174,"o":5.065,"t":"2026-10-07T17:00:00Z","v":28005,"vw":5.068133},{"c":5.075,"h":5.0799,"l":5.07,"n":144,"o":5.075,"t":"2026-10-07T17:15:00Z","v":13229,"vw":5.076481},{"c":5.075,"h":5.08,"l":5.07,"n":100,"o":5.075,"t":"2026-10-07T17:30:00Z","v":8882,"vw":5.075179},{"c":5.075,"h":5.0799,"l":5.07,"n":137,"o":5.075,"t":"2026-10-07T17:45:00Z","v":24592,"vw":5.07564},{"c":5.075,"h":5.08,"l":5.07,"n":150,"o":5.075,"t":"2026-10-07T18:00:00Z","v":17923,"vw":5.074695},{"c":5.08,"h":5.08,"l":5.0708,"n":108,"o":5.075,"t":"2026-10-07T18:15:00Z","v":25698,"vw":5.074104},{"c":5.085,"h":5.0888,"l":5.075,"n":136,"o":5.075,"t":"2026-10-07T18:30:00Z","v":18444,"vw":5.080868},{"c":5.085,"h":5.085,"l":5.08,"n":148,"o":5.085,"t":"2026-10-07T18:45:00Z","v":9143,"vw":5.082917},{"c":5.08,"h":5.089,"l":5.08,"n":169,"o":5.085,"t":"2026-10-07T19:00:00Z","v":18606,"vw":5.084759},{"c":5.075,"h":5.09,"l":5.075,"n":295,"o":5.085,"t":"2026-10-07T19:15:00Z","v":36055,"vw":5.081115},{"c":5.075,"h":5.0788,"l":5.07,"n":293,"o":5.075,"t":"2026-10-07T19:30:00Z","v":24275,"vw":5.073247},{"c":5.07,"h":5.075,"l":5.06,"n":774,"o":5.075,"t":"2026-10-07T19:45:00Z","v":99933,"vw":5.068236},{"c":5.06,"h":5.08,"l":5.06,"n":8,"o":5.08,"t":"2026-10-07T20:00:00Z","v":104440,"vw":5.079924},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-07T20:30:00Z","v":996,"vw":5.08},{"c":5.05,"h":5.05,"l":5.05,"n":11,"o":5.05,"t":"2026-10-08T08:00:00Z","v":180,"vw":5.05},{"c":5.01,"h":5.03,"l":5.01,"n":31,"o":5.03,"t":"2026-10-08T10:00:00Z","v":23126,"vw":5.01021},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-10-08T10:15:00Z","v":2114,"vw":5.01},{"c":4.99,"h":4.99,"l":4.988,"n":9,"o":4.99,"t":"2026-10-08T11:30:00Z","v":1100,"vw":4.989436},{"c":4.99,"h":5,"l":4.99,"n":9,"o":5,"t":"2026-10-08T11:45:00Z","v":2980,"vw":4.998607},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-08T12:00:00Z","v":100,"vw":5.01},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-10-08T13:00:00Z","v":475,"vw":5.03},{"c":5.01,"h":5.02,"l":5.01,"n":4,"o":5.02,"t":"2026-10-08T13:15:00Z","v":757,"vw":5.015924},{"c":5.02,"h":5.05,"l":5.02,"n":297,"o":5.04,"t":"2026-10-08T13:30:00Z","v":58471,"vw":5.035709},{"c":5.0388,"h":5.04,"l":5.02,"n":121,"o":5.02,"t":"2026-10-08T13:45:00Z","v":35780,"vw":5.031248},{"c":5.03,"h":5.04,"l":5.03,"n":112,"o":5.035,"t":"2026-10-08T14:00:00Z","v":20416,"vw":5.031208},{"c":5.035,"h":5.045,"l":5.03,"n":504,"o":5.035,"t":"2026-10-08T14:15:00Z","v":86376,"vw":5.038008},{"c":5.035,"h":5.05,"l":5.035,"n":137,"o":5.04,"t":"2026-10-08T14:30:00Z","v":16308,"vw":5.040364},{"c":5.045,"h":5.045,"l":5.035,"n":136,"o":5.035,"t":"2026-10-08T14:45:00Z","v":24779,"vw":5.040179},{"c":5.025,"h":5.04,"l":5.025,"n":63,"o":5.04,"t":"2026-10-08T15:00:00Z","v":7952,"vw":5.036141},{"c":5.02,"h":5.03,"l":5.02,"n":110,"o":5.03,"t":"2026-10-08T15:15:00Z","v":26955,"vw":5.026209},{"c":5.025,"h":5.025,"l":5.02,"n":76,"o":5.02,"t":"2026-10-08T15:30:00Z","v":6812,"vw":5.023498},{"c":5.03,"h":5.03,"l":5.015,"n":132,"o":5.025,"t":"2026-10-08T15:45:00Z","v":22901,"vw":5.022223},{"c":5.02,"h":5.03,"l":5.02,"n":66,"o":5.025,"t":"2026-10-08T16:00:00Z","v":4535,"vw":5.023704},{"c":5.01,"h":5.03,"l":5.01,"n":167,"o":5.02,"t":"2026-10-08T16:15:00Z","v":40158,"vw":5.017378},{"c":5.005,"h":5.006,"l":5,"n":93,"o":5.005,"t":"2026-10-08T16:30:00Z","v":12252,"vw":5.003924},{"c":5.015,"h":5.015,"l":5.005,"n":231,"o":5.005,"t":"2026-10-08T16:45:00Z","v":53306,"vw":5.007788},{"c":5.035,"h":5.035,"l":5.01,"n":334,"o":5.015,"t":"2026-10-08T17:00:00Z","v":68582,"vw":5.02119},{"c":5.02,"h":5.035,"l":5.02,"n":139,"o":5.035,"t":"2026-10-08T17:15:00Z","v":16798,"vw":5.027179},{"c":5.03,"h":5.03,"l":5.015,"n":281,"o":5.02,"t":"2026-10-08T17:30:00Z","v":40010,"vw":5.021315},{"c":5.025,"h":5.035,"l":5.0201,"n":192,"o":5.03,"t":"2026-10-08T17:45:00Z","v":36894,"vw":5.027903},{"c":5.025,"h":5.026,"l":5.02,"n":147,"o":5.025,"t":"2026-10-08T18:00:00Z","v":22396,"vw":5.023185},{"c":5.01,"h":5.025,"l":5.01,"n":346,"o":5.02,"t":"2026-10-08T18:15:00Z","v":74207,"vw":5.019213},{"c":5.015,"h":5.02,"l":5.01,"n":193,"o":5.015,"t":"2026-10-08T18:30:00Z","v":22063,"vw":5.01347},{"c":5.01,"h":5.02,"l":5.01,"n":199,"o":5.015,"t":"2026-10-08T18:45:00Z","v":43550,"vw":5.014024},{"c":5.025,"h":5.025,"l":5.005,"n":298,"o":5.015,"t":"2026-10-08T19:00:00Z","v":73710,"vw":5.016599},{"c":5.01,"h":5.03,"l":5.01,"n":342,"o":5.025,"t":"2026-10-08T19:15:00Z","v":63814,"vw":5.020749},{"c":5.005,"h":5.01,"l":5,"n":464,"o":5.01,"t":"2026-10-08T19:30:00Z","v":81613,"vw":5.007859},{"c":5.005,"h":5.01,"l":4.99,"n":1269,"o":5.005,"t":"2026-10-08T19:45:00Z","v":244412,"vw":5.001621},{"c":5,"h":5,"l":5,"n":6,"o":5,"t":"2026-10-08T20:00:00Z","v":143964,"vw":5},{"c":5.12,"h":5.15,"l":5.1,"n":258,"o":5.15,"t":"2026-10-09T13:30:00Z","v":63741,"vw":5.129904},{"c":5.11,"h":5.125,"l":5.105,"n":162,"o":5.125,"t":"2026-10-09T13:45:00Z","v":17847,"vw":5.112682},{"c":5.1,"h":5.11,"l":5.1,"n":176,"o":5.11,"t":"2026-10-09T14:00:00Z","v":28230,"vw":5.108938},{"c":5.105,"h":5.105,"l":5.095,"n":186,"o":5.1001,"t":"2026-10-09T14:15:00Z","v":30966,"vw":5.099648},{"c":5.105,"h":5.105,"l":5.105,"n":48,"o":5.105,"t":"2026-10-09T14:30:00Z","v":2131,"vw":5.105},{"c":5.105,"h":5.105,"l":5.1,"n":38,"o":5.105,"t":"2026-10-09T14:45:00Z","v":4603,"vw":5.103299},{"c":5.11,"h":5.11,"l":5.1012,"n":61,"o":5.1088,"t":"2026-10-09T15:00:00Z","v":2538,"vw":5.105915},{"c":5.105,"h":5.11,"l":5.1,"n":78,"o":5.11,"t":"2026-10-09T15:15:00Z","v":3598,"vw":5.106243},{"c":5.105,"h":5.11,"l":5.1,"n":74,"o":5.1,"t":"2026-10-09T15:30:00Z","v":15877,"vw":5.103239},{"c":5.11,"h":5.11,"l":5.1,"n":89,"o":5.1,"t":"2026-10-09T15:45:00Z","v":6321,"vw":5.1063},{"c":5.065,"h":5.1,"l":5.06,"n":386,"o":5.1,"t":"2026-10-09T16:00:00Z","v":50168,"vw":5.081433},{"c":5.05,"h":5.075,"l":5.045,"n":391,"o":5.065,"t":"2026-10-09T16:15:00Z","v":94719,"vw":5.057348},{"c":5.035,"h":5.056,"l":5.025,"n":361,"o":5.05,"t":"2026-10-09T16:30:00Z","v":60361,"vw":5.036174},{"c":5.03,"h":5.05,"l":5.03,"n":193,"o":5.035,"t":"2026-10-09T16:45:00Z","v":52123,"vw":5.04048},{"c":5.015,"h":5.03,"l":5.015,"n":365,"o":5.03,"t":"2026-10-09T17:00:00Z","v":77927,"vw":5.022107},{"c":5.015,"h":5.02,"l":5.01,"n":229,"o":5.015,"t":"2026-10-09T17:15:00Z","v":58724,"vw":5.017652},{"c":5.03,"h":5.03,"l":5.015,"n":165,"o":5.015,"t":"2026-10-09T17:30:00Z","v":19429,"vw":5.022406},{"c":5.0212,"h":5.03,"l":5.02,"n":180,"o":5.03,"t":"2026-10-09T17:45:00Z","v":16038,"vw":5.026218},{"c":5.01,"h":5.03,"l":5.01,"n":170,"o":5.03,"t":"2026-10-09T18:00:00Z","v":31745,"vw":5.016248},{"c":5.02,"h":5.02,"l":5,"n":159,"o":5.01,"t":"2026-10-09T18:15:00Z","v":22945,"vw":5.008927},{"c":5.015,"h":5.02,"l":5,"n":311,"o":5.01,"t":"2026-10-09T18:30:00Z","v":55255,"vw":5.01034},{"c":5.03,"h":5.03,"l":5.01,"n":418,"o":5.015,"t":"2026-10-09T18:45:00Z","v":93331,"vw":5.021295},{"c":5.025,"h":5.03,"l":5.02,"n":111,"o":5.025,"t":"2026-10-09T19:00:00Z","v":15933,"vw":5.025065},{"c":5.025,"h":5.03,"l":5.02,"n":161,"o":5.025,"t":"2026-10-09T19:15:00Z","v":25163,"vw":5.024556},{"c":5.025,"h":5.035,"l":5.025,"n":394,"o":5.025,"t":"2026-10-09T19:30:00Z","v":50131,"vw":5.029418},{"c":5.025,"h":5.03,"l":5.015,"n":1187,"o":5.025,"t":"2026-10-09T19:45:00Z","v":147359,"vw":5.023026},{"c":5.02,"h":5.02,"l":5.02,"n":5,"o":5.02,"t":"2026-10-09T20:00:00Z","v":108764,"vw":5.02},{"c":5.02,"h":5.03,"l":5.02,"n":9,"o":5.03,"t":"2026-10-09T22:30:00Z","v":1031,"vw":5.028578},{"c":4.97,"h":4.97,"l":4.97,"n":7,"o":4.97,"t":"2026-10-12T08:00:00Z","v":777,"vw":4.97},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-12T08:15:00Z","v":220,"vw":4.95},{"c":4.9,"h":4.92,"l":4.9,"n":7,"o":4.92,"t":"2026-10-12T10:00:00Z","v":7444,"vw":4.903726},{"c":4.95,"h":4.95,"l":4.94,"n":9,"o":4.94,"t":"2026-10-12T11:00:00Z","v":7210,"vw":4.945903},{"c":4.95,"h":4.95,"l":4.95,"n":12,"o":4.95,"t":"2026-10-12T11:15:00Z","v":6965,"vw":4.95},{"c":4.96,"h":4.96,"l":4.96,"n":3,"o":4.96,"t":"2026-10-12T11:30:00Z","v":3231,"vw":4.96},{"c":4.97,"h":4.97,"l":4.97,"n":4,"o":4.97,"t":"2026-10-12T12:30:00Z","v":910,"vw":4.97},{"c":4.9688,"h":4.99,"l":4.96,"n":84,"o":4.99,"t":"2026-10-12T13:30:00Z","v":29481,"vw":4.978356},{"c":4.94,"h":4.965,"l":4.93,"n":638,"o":4.96,"t":"2026-10-12T13:45:00Z","v":83727,"vw":4.944463},{"c":4.935,"h":4.945,"l":4.9313,"n":429,"o":4.94,"t":"2026-10-12T14:00:00Z","v":66482,"vw":4.938292},{"c":4.935,"h":4.95,"l":4.925,"n":330,"o":4.935,"t":"2026-10-12T14:15:00Z","v":52060,"vw":4.936606},{"c":4.935,"h":4.94,"l":4.93,"n":54,"o":4.935,"t":"2026-10-12T14:30:00Z","v":16564,"vw":4.937069},{"c":4.95,"h":4.95,"l":4.925,"n":196,"o":4.93,"t":"2026-10-12T14:45:00Z","v":37354,"vw":4.934854},{"c":4.95,"h":4.96,"l":4.94,"n":126,"o":4.945,"t":"2026-10-12T15:00:00Z","v":35814,"vw":4.951854},{"c":4.9576,"h":4.96,"l":4.95,"n":55,"o":4.95,"t":"2026-10-12T15:15:00Z","v":4526,"vw":4.955635},{"c":4.955,"h":4.96,"l":4.95,"n":40,"o":4.955,"t":"2026-10-12T15:30:00Z","v":4176,"vw":4.954885},{"c":4.955,"h":4.96,"l":4.95,"n":68,"o":4.955,"t":"2026-10-12T15:45:00Z","v":14126,"vw":4.951616},{"c":4.95,"h":4.96,"l":4.95,"n":56,"o":4.955,"t":"2026-10-12T16:00:00Z","v":5485,"vw":4.954707},{"c":4.95,"h":4.955,"l":4.94,"n":154,"o":4.95,"t":"2026-10-12T16:15:00Z","v":24938,"vw":4.950102},{"c":4.955,"h":4.9588,"l":4.95,"n":75,"o":4.9504,"t":"2026-10-12T16:30:00Z","v":12324,"vw":4.952762},{"c":4.955,"h":4.955,"l":4.95,"n":122,"o":4.955,"t":"2026-10-12T16:45:00Z","v":8814,"vw":4.953812},{"c":4.955,"h":4.96,"l":4.95,"n":181,"o":4.95,"t":"2026-10-12T17:00:00Z","v":26746,"vw":4.956332},{"c":4.955,"h":4.96,"l":4.95,"n":124,"o":4.955,"t":"2026-10-12T17:15:00Z","v":28504,"vw":4.953215},{"c":4.955,"h":4.955,"l":4.95,"n":97,"o":4.955,"t":"2026-10-12T17:30:00Z","v":10053,"vw":4.953273},{"c":4.955,"h":4.959,"l":4.94,"n":281,"o":4.955,"t":"2026-10-12T17:45:00Z","v":89854,"vw":4.950374},{"c":4.965,"h":4.965,"l":4.955,"n":113,"o":4.955,"t":"2026-10-12T18:00:00Z","v":13578,"vw":4.960296},{"c":4.965,"h":4.97,"l":4.96,"n":103,"o":4.965,"t":"2026-10-12T18:15:00Z","v":17864,"vw":4.966055},{"c":4.955,"h":4.9693,"l":4.95,"n":182,"o":4.965,"t":"2026-10-12T18:30:00Z","v":30093,"vw":4.960626},{"c":4.955,"h":4.955,"l":4.95,"n":195,"o":4.955,"t":"2026-10-12T18:45:00Z","v":33921,"vw":4.951262},{"c":4.95,"h":4.9588,"l":4.95,"n":134,"o":4.955,"t":"2026-10-12T19:00:00Z","v":15456,"vw":4.953216},{"c":4.96,"h":4.96,"l":4.95,"n":187,"o":4.95,"t":"2026-10-12T19:15:00Z","v":22454,"vw":4.952534},{"c":4.955,"h":4.96,"l":4.95,"n":330,"o":4.955,"t":"2026-10-12T19:30:00Z","v":33416,"vw":4.955058},{"c":4.93,"h":4.96,"l":4.93,"n":1391,"o":4.95,"t":"2026-10-12T19:45:00Z","v":362795,"vw":4.948733},{"c":4.95,"h":4.95,"l":4.94,"n":7,"o":4.94,"t":"2026-10-12T20:00:00Z","v":108885,"vw":4.940028},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-10-13T08:00:00Z","v":678,"vw":4.99},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-13T10:00:00Z","v":480,"vw":4.96},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-13T10:45:00Z","v":400,"vw":4.91},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-13T12:00:00Z","v":240,"vw":4.96},{"c":4.9601,"h":4.9601,"l":4.96,"n":4,"o":4.96,"t":"2026-10-13T12:45:00Z","v":3000,"vw":4.96005},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-13T13:15:00Z","v":100,"vw":4.97},{"c":4.975,"h":4.99,"l":4.96,"n":95,"o":4.97,"t":"2026-10-13T13:30:00Z","v":17325,"vw":4.969054},{"c":4.98,"h":4.985,"l":4.975,"n":67,"o":4.975,"t":"2026-10-13T13:45:00Z","v":8901,"vw":4.980336},{"c":4.955,"h":4.975,"l":4.95,"n":120,"o":4.97,"t":"2026-10-13T14:00:00Z","v":16198,"vw":4.966032},{"c":4.949,"h":4.955,"l":4.935,"n":108,"o":4.955,"t":"2026-10-13T14:15:00Z","v":16813,"vw":4.943876},{"c":4.965,"h":4.965,"l":4.95,"n":99,"o":4.95,"t":"2026-10-13T14:30:00Z","v":18238,"vw":4.955012},{"c":4.955,"h":4.965,"l":4.955,"n":53,"o":4.965,"t":"2026-10-13T14:45:00Z","v":8000,"vw":4.959621},{"c":4.955,"h":4.955,"l":4.955,"n":24,"o":4.955,"t":"2026-10-13T15:00:00Z","v":1072,"vw":4.955},{"c":4.95,"h":4.96,"l":4.94,"n":584,"o":4.95,"t":"2026-10-13T15:15:00Z","v":171837,"vw":4.94614},{"c":4.945,"h":4.9512,"l":4.94,"n":103,"o":4.95,"t":"2026-10-13T15:30:00Z","v":15642,"vw":4.944139},{"c":4.9488,"h":4.95,"l":4.94,"n":94,"o":4.94,"t":"2026-10-13T15:45:00Z","v":10976,"vw":4.942978},{"c":4.955,"h":4.955,"l":4.945,"n":70,"o":4.945,"t":"2026-10-13T16:00:00Z","v":7698,"vw":4.949559},{"c":4.9588,"h":4.9588,"l":4.95,"n":30,"o":4.955,"t":"2026-10-13T16:15:00Z","v":3983,"vw":4.954993},{"c":4.95,"h":4.9588,"l":4.95,"n":76,"o":4.95,"t":"2026-10-13T16:30:00Z","v":12071,"vw":4.952314},{"c":4.9512,"h":4.955,"l":4.95,"n":140,"o":4.95,"t":"2026-10-13T16:45:00Z","v":18695,"vw":4.954118},{"c":4.95,"h":4.96,"l":4.95,"n":210,"o":4.95,"t":"2026-10-13T17:00:00Z","v":27375,"vw":4.951578},{"c":4.95,"h":4.955,"l":4.95,"n":149,"o":4.9501,"t":"2026-10-13T17:15:00Z","v":23551,"vw":4.953241},{"c":4.955,"h":4.9599,"l":4.95,"n":213,"o":4.955,"t":"2026-10-13T17:30:00Z","v":31615,"vw":4.955834},{"c":4.96,"h":4.965,"l":4.955,"n":134,"o":4.955,"t":"2026-10-13T17:45:00Z","v":24591,"vw":4.961488},{"c":4.965,"h":4.9799,"l":4.96,"n":251,"o":4.965,"t":"2026-10-13T18:00:00Z","v":49273,"vw":4.96779},{"c":4.96,"h":4.9698,"l":4.96,"n":124,"o":4.965,"t":"2026-10-13T18:15:00Z","v":37170,"vw":4.965276},{"c":4.965,"h":4.965,"l":4.96,"n":108,"o":4.9601,"t":"2026-10-13T18:30:00Z","v":7617,"vw":4.962538},{"c":4.975,"h":4.975,"l":4.9609,"n":288,"o":4.965,"t":"2026-10-13T18:45:00Z","v":60946,"vw":4.967227},{"c":4.97,"h":4.98,"l":4.97,"n":362,"o":4.975,"t":"2026-10-13T19:00:00Z","v":70137,"vw":4.977076},{"c":4.97,"h":4.979,"l":4.97,"n":208,"o":4.975,"t":"2026-10-13T19:15:00Z","v":19404,"vw":4.973368},{"c":4.965,"h":4.98,"l":4.965,"n":471,"o":4.97,"t":"2026-10-13T19:30:00Z","v":91954,"vw":4.971279},{"c":4.97,"h":4.98,"l":4.96,"n":1001,"o":4.965,"t":"2026-10-13T19:45:00Z","v":181922,"vw":4.971461},{"c":4.98,"h":4.98,"l":4.98,"n":12,"o":4.98,"t":"2026-10-13T20:00:00Z","v":115423,"vw":4.98},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-14T12:30:00Z","v":1000,"vw":5},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-14T13:15:00Z","v":100,"vw":4.99},{"c":4.99,"h":5.005,"l":4.98,"n":185,"o":4.99,"t":"2026-10-14T13:30:00Z","v":30020,"vw":4.991671},{"c":4.995,"h":5,"l":4.9901,"n":157,"o":4.9901,"t":"2026-10-14T13:45:00Z","v":25341,"vw":4.995176},{"c":4.975,"h":4.99,"l":4.965,"n":370,"o":4.99,"t":"2026-10-14T14:00:00Z","v":88058,"vw":4.975597},{"c":4.975,"h":4.985,"l":4.965,"n":171,"o":4.975,"t":"2026-10-14T14:15:00Z","v":52134,"vw":4.973097},{"c":4.975,"h":4.98,"l":4.97,"n":67,"o":4.975,"t":"2026-10-14T14:30:00Z","v":14357,"vw":4.971433},{"c":4.96,"h":4.98,"l":4.96,"n":111,"o":4.97,"t":"2026-10-14T14:45:00Z","v":15879,"vw":4.969025},{"c":4.955,"h":4.96,"l":4.95,"n":142,"o":4.96,"t":"2026-10-14T15:00:00Z","v":22184,"vw":4.959361},{"c":4.955,"h":4.96,"l":4.95,"n":220,"o":4.955,"t":"2026-10-14T15:15:00Z","v":40423,"vw":4.953525},{"c":4.955,"h":4.965,"l":4.95,"n":134,"o":4.95,"t":"2026-10-14T15:30:00Z","v":21669,"vw":4.958891},{"c":4.955,"h":4.96,"l":4.95,"n":45,"o":4.955,"t":"2026-10-14T15:45:00Z","v":7482,"vw":4.958074},{"c":4.955,"h":4.965,"l":4.9501,"n":84,"o":4.955,"t":"2026-10-14T16:00:00Z","v":11567,"vw":4.959699},{"c":4.975,"h":4.985,"l":4.96,"n":287,"o":4.96,"t":"2026-10-14T16:15:00Z","v":160019,"vw":4.973868},{"c":4.985,"h":4.985,"l":4.975,"n":114,"o":4.975,"t":"2026-10-14T16:30:00Z","v":28053,"vw":4.981077},{"c":4.985,"h":4.99,"l":4.98,"n":68,"o":4.985,"t":"2026-10-14T16:45:00Z","v":10066,"vw":4.985119},{"c":4.985,"h":4.99,"l":4.98,"n":82,"o":4.9888,"t":"2026-10-14T17:00:00Z","v":9262,"vw":4.984541},{"c":4.985,"h":4.9888,"l":4.98,"n":67,"o":4.98,"t":"2026-10-14T17:15:00Z","v":7952,"vw":4.98428},{"c":4.975,"h":4.985,"l":4.97,"n":94,"o":4.985,"t":"2026-10-14T17:30:00Z","v":26487,"vw":4.979652},{"c":4.97,"h":4.98,"l":4.97,"n":109,"o":4.98,"t":"2026-10-14T17:45:00Z","v":23500,"vw":4.97469},{"c":4.985,"h":4.985,"l":4.97,"n":206,"o":4.975,"t":"2026-10-14T18:00:00Z","v":44006,"vw":4.977423},{"c":4.995,"h":5,"l":4.9842,"n":92,"o":4.9842,"t":"2026-10-14T18:15:00Z","v":27185,"vw":4.990625},{"c":4.995,"h":5.009,"l":4.995,"n":281,"o":4.995,"t":"2026-10-14T18:30:00Z","v":38223,"vw":5.000543},{"c":5.005,"h":5.01,"l":4.99,"n":226,"o":4.9901,"t":"2026-10-14T18:45:00Z","v":47215,"vw":4.997118},{"c":5,"h":5.005,"l":5,"n":129,"o":5.0039,"t":"2026-10-14T19:00:00Z","v":39577,"vw":5.002302},{"c":4.995,"h":5.009,"l":4.99,"n":268,"o":5.0001,"t":"2026-10-14T19:15:00Z","v":43519,"vw":4.999854},{"c":4.985,"h":4.995,"l":4.98,"n":338,"o":4.995,"t":"2026-10-14T19:30:00Z","v":50142,"vw":4.989589},{"c":5,"h":5,"l":4.98,"n":691,"o":4.985,"t":"2026-10-14T19:45:00Z","v":95237,"vw":4.990466},{"c":4.99,"h":4.99,"l":4.99,"n":6,"o":4.99,"t":"2026-10-14T20:00:00Z","v":89969,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-14T23:45:00Z","v":100,"vw":4.99},{"c":4.99,"h":4.99,"l":4.98,"n":23,"o":4.98,"t":"2026-10-15T11:30:00Z","v":4457,"vw":4.987411},{"c":5.02,"h":5.02,"l":5.02,"n":6,"o":5.02,"t":"2026-10-15T13:15:00Z","v":1627,"vw":5.02},{"c":4.96,"h":5.01,"l":4.95,"n":667,"o":5,"t":"2026-10-15T13:30:00Z","v":109506,"vw":4.972328},{"c":4.995,"h":4.995,"l":4.935,"n":732,"o":4.96,"t":"2026-10-15T13:45:00Z","v":119176,"vw":4.953651},{"c":5.01,"h":5.01,"l":4.985,"n":296,"o":4.995,"t":"2026-10-15T14:00:00Z","v":56441,"vw":4.992508},{"c":5.03,"h":5.05,"l":5.005,"n":1624,"o":5.01,"t":"2026-10-15T14:15:00Z","v":314646,"vw":5.036431},{"c":5.06,"h":5.06,"l":5.035,"n":177,"o":5.035,"t":"2026-10-15T14:30:00Z","v":33605,"vw":5.04777},{"c":5.06,"h":5.06,"l":5.054,"n":41,"o":5.055,"t":"2026-10-15T14:45:00Z","v":1815,"vw":5.055257},{"c":5.055,"h":5.06,"l":5.0501,"n":77,"o":5.06,"t":"2026-10-15T15:00:00Z","v":5751,"vw":5.052989},{"c":5.055,"h":5.07,"l":5.055,"n":657,"o":5.055,"t":"2026-10-15T15:15:00Z","v":113272,"vw":5.063551},{"c":5.05,"h":5.06,"l":5.05,"n":230,"o":5.055,"t":"2026-10-15T15:30:00Z","v":14950,"vw":5.053659},{"c":5.045,"h":5.06,"l":5.04,"n":266,"o":5.05,"t":"2026-10-15T15:45:00Z","v":53656,"vw":5.052627},{"c":5.025,"h":5.045,"l":5.0201,"n":286,"o":5.045,"t":"2026-10-15T16:00:00Z","v":77406,"vw":5.031093},{"c":4.995,"h":5.025,"l":4.98,"n":1445,"o":5.025,"t":"2026-10-15T16:15:00Z","v":417183,"vw":5.000994},{"c":4.99,"h":5,"l":4.98,"n":178,"o":4.995,"t":"2026-10-15T16:30:00Z","v":48645,"vw":4.99018},{"c":4.985,"h":4.99,"l":4.975,"n":150,"o":4.985,"t":"2026-10-15T16:45:00Z","v":35908,"vw":4.980026},{"c":4.965,"h":4.985,"l":4.96,"n":195,"o":4.9801,"t":"2026-10-15T17:00:00Z","v":39446,"vw":4.971312},{"c":4.955,"h":4.97,"l":4.95,"n":285,"o":4.96,"t":"2026-10-15T17:15:00Z","v":90059,"vw":4.958965},{"c":4.955,"h":4.9675,"l":4.95,"n":200,"o":4.955,"t":"2026-10-15T17:30:00Z","v":37379,"vw":4.959874},{"c":4.955,"h":4.96,"l":4.95,"n":111,"o":4.959,"t":"2026-10-15T17:45:00Z","v":36424,"vw":4.952662},{"c":4.955,"h":4.96,"l":4.95,"n":111,"o":4.95,"t":"2026-10-15T18:00:00Z","v":28690,"vw":4.953556},{"c":4.94,"h":4.955,"l":4.94,"n":157,"o":4.9512,"t":"2026-10-15T18:15:00Z","v":25464,"vw":4.949448},{"c":4.945,"h":4.95,"l":4.925,"n":675,"o":4.94,"t":"2026-10-15T18:30:00Z","v":250389,"vw":4.934713},{"c":4.945,"h":4.96,"l":4.945,"n":231,"o":4.945,"t":"2026-10-15T18:45:00Z","v":68049,"vw":4.9499},{"c":4.95,"h":4.9585,"l":4.945,"n":308,"o":4.945,"t":"2026-10-15T19:00:00Z","v":77304,"vw":4.950699},{"c":4.965,"h":4.97,"l":4.95,"n":365,"o":4.95,"t":"2026-10-15T19:15:00Z","v":83063,"vw":4.959506},{"c":4.965,"h":4.97,"l":4.96,"n":252,"o":4.96,"t":"2026-10-15T19:30:00Z","v":47917,"vw":4.963806},{"c":4.97,"h":4.985,"l":4.96,"n":1376,"o":4.96,"t":"2026-10-15T19:45:00Z","v":261650,"vw":4.977524},{"c":4.97,"h":4.97,"l":4.97,"n":7,"o":4.97,"t":"2026-10-15T20:00:00Z","v":124511,"vw":4.97},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-16T08:30:00Z","v":1000,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-16T09:30:00Z","v":1400,"vw":5},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-16T13:15:00Z","v":1000,"vw":4.97},{"c":4.95,"h":4.95,"l":4.88,"n":370,"o":4.93,"t":"2026-10-16T13:30:00Z","v":83214,"vw":4.913978},{"c":4.965,"h":4.97,"l":4.94,"n":194,"o":4.94,"t":"2026-10-16T13:45:00Z","v":16786,"vw":4.957441},{"c":4.96,"h":4.965,"l":4.96,"n":111,"o":4.96,"t":"2026-10-16T14:00:00Z","v":9177,"vw":4.962177},{"c":4.97,"h":4.97,"l":4.94,"n":339,"o":4.965,"t":"2026-10-16T14:15:00Z","v":65834,"vw":4.960727},{"c":4.9626,"h":4.98,"l":4.96,"n":262,"o":4.97,"t":"2026-10-16T14:30:00Z","v":53626,"vw":4.968037},{"c":4.985,"h":4.985,"l":4.96,"n":201,"o":4.96,"t":"2026-10-16T14:45:00Z","v":29155,"vw":4.974119},{"c":4.975,"h":4.98,"l":4.97,"n":102,"o":4.98,"t":"2026-10-16T15:00:00Z","v":13074,"vw":4.975098},{"c":4.965,"h":4.975,"l":4.96,"n":179,"o":4.975,"t":"2026-10-16T15:15:00Z","v":38311,"vw":4.969975},{"c":4.96,"h":4.97,"l":4.96,"n":73,"o":4.965,"t":"2026-10-16T15:30:00Z","v":3588,"vw":4.965042},{"c":4.965,"h":4.97,"l":4.96,"n":77,"o":4.965,"t":"2026-10-16T15:45:00Z","v":5042,"vw":4.965266},{"c":4.9624,"h":4.965,"l":4.95,"n":158,"o":4.965,"t":"2026-10-16T16:00:00Z","v":18033,"vw":4.959527},{"c":4.965,"h":4.97,"l":4.965,"n":66,"o":4.965,"t":"2026-10-16T16:15:00Z","v":4978,"vw":4.965711},{"c":4.98,"h":4.98,"l":4.96,"n":223,"o":4.965,"t":"2026-10-16T16:30:00Z","v":28525,"vw":4.970179},{"c":4.98,"h":4.989,"l":4.98,"n":205,"o":4.98,"t":"2026-10-16T16:45:00Z","v":23577,"vw":4.98132},{"c":4.95,"h":4.98,"l":4.95,"n":174,"o":4.98,"t":"2026-10-16T17:00:00Z","v":21164,"vw":4.967816},{"c":4.96,"h":4.965,"l":4.95,"n":193,"o":4.955,"t":"2026-10-16T17:15:00Z","v":31733,"vw":4.958394},{"c":4.965,"h":4.97,"l":4.954,"n":267,"o":4.96,"t":"2026-10-16T17:30:00Z","v":58632,"vw":4.963773},{"c":4.96,"h":4.975,"l":4.96,"n":191,"o":4.965,"t":"2026-10-16T17:45:00Z","v":29958,"vw":4.96885},{"c":4.965,"h":4.9658,"l":4.955,"n":244,"o":4.965,"t":"2026-10-16T18:00:00Z","v":35392,"vw":4.961213},{"c":4.955,"h":4.965,"l":4.95,"n":254,"o":4.965,"t":"2026-10-16T18:15:00Z","v":55334,"vw":4.957406},{"c":4.955,"h":4.96,"l":4.95,"n":208,"o":4.955,"t":"2026-10-16T18:30:00Z","v":40200,"vw":4.955696},{"c":4.955,"h":4.96,"l":4.95,"n":236,"o":4.955,"t":"2026-10-16T18:45:00Z","v":21064,"vw":4.955728},{"c":4.96,"h":4.965,"l":4.95,"n":375,"o":4.955,"t":"2026-10-16T19:00:00Z","v":62161,"vw":4.958507},{"c":4.96,"h":4.97,"l":4.95,"n":647,"o":4.96,"t":"2026-10-16T19:15:00Z","v":162873,"vw":4.96089},{"c":4.95,"h":4.965,"l":4.95,"n":300,"o":4.965,"t":"2026-10-16T19:30:00Z","v":32362,"vw":4.957252},{"c":4.98,"h":4.98,"l":4.95,"n":1633,"o":4.95,"t":"2026-10-16T19:45:00Z","v":282119,"vw":4.964256},{"c":4.97,"h":4.97,"l":4.97,"n":7,"o":4.97,"t":"2026-10-16T20:00:00Z","v":134431,"vw":4.97},{"c":4.98,"h":4.99,"l":4.98,"n":5,"o":4.99,"t":"2026-10-19T09:30:00Z","v":1000,"vw":4.986122},{"c":4.94,"h":4.95,"l":4.94,"n":3,"o":4.95,"t":"2026-10-19T13:15:00Z","v":625,"vw":4.9432},{"c":4.93,"h":4.96,"l":4.93,"n":182,"o":4.94,"t":"2026-10-19T13:30:00Z","v":61585,"vw":4.945867},{"c":4.92,"h":4.935,"l":4.92,"n":130,"o":4.935,"t":"2026-10-19T13:45:00Z","v":20093,"vw":4.930355},{"c":4.9326,"h":4.94,"l":4.92,"n":245,"o":4.925,"t":"2026-10-19T14:00:00Z","v":43315,"vw":4.931094},{"c":4.935,"h":4.95,"l":4.925,"n":454,"o":4.94,"t":"2026-10-19T14:15:00Z","v":73313,"vw":4.933242},{"c":4.915,"h":4.94,"l":4.91,"n":131,"o":4.935,"t":"2026-10-19T14:30:00Z","v":22356,"vw":4.92566},{"c":4.92,"h":4.92,"l":4.905,"n":142,"o":4.915,"t":"2026-10-19T14:45:00Z","v":23455,"vw":4.910012},{"c":4.9126,"h":4.92,"l":4.905,"n":129,"o":4.92,"t":"2026-10-19T15:00:00Z","v":31221,"vw":4.911435},{"c":4.905,"h":4.92,"l":4.9,"n":294,"o":4.915,"t":"2026-10-19T15:15:00Z","v":75366,"vw":4.906371},{"c":4.91,"h":4.92,"l":4.905,"n":124,"o":4.905,"t":"2026-10-19T15:30:00Z","v":22874,"vw":4.908025},{"c":4.915,"h":4.92,"l":4.91,"n":69,"o":4.915,"t":"2026-10-19T15:45:00Z","v":14686,"vw":4.911702},{"c":4.915,"h":4.92,"l":4.9,"n":142,"o":4.91,"t":"2026-10-19T16:00:00Z","v":20955,"vw":4.910606},{"c":4.905,"h":4.915,"l":4.9,"n":102,"o":4.915,"t":"2026-10-19T16:15:00Z","v":12128,"vw":4.907502},{"c":4.915,"h":4.92,"l":4.905,"n":148,"o":4.905,"t":"2026-10-19T16:30:00Z","v":38609,"vw":4.911689},{"c":4.9,"h":4.915,"l":4.9,"n":153,"o":4.915,"t":"2026-10-19T16:45:00Z","v":27859,"vw":4.909973},{"c":4.91,"h":4.91,"l":4.9,"n":131,"o":4.9001,"t":"2026-10-19T17:00:00Z","v":17794,"vw":4.905122},{"c":4.91,"h":4.91,"l":4.9,"n":95,"o":4.905,"t":"2026-10-19T17:15:00Z","v":7297,"vw":4.904727},{"c":4.905,"h":4.91,"l":4.9001,"n":150,"o":4.91,"t":"2026-10-19T17:30:00Z","v":35166,"vw":4.906474},{"c":4.905,"h":4.91,"l":4.9,"n":119,"o":4.91,"t":"2026-10-19T17:45:00Z","v":16924,"vw":4.905013},{"c":4.91,"h":4.91,"l":4.9,"n":119,"o":4.905,"t":"2026-10-19T18:00:00Z","v":12000,"vw":4.90459},{"c":4.905,"h":4.91,"l":4.9,"n":138,"o":4.905,"t":"2026-10-19T18:15:00Z","v":26752,"vw":4.905049},{"c":4.905,"h":4.91,"l":4.9,"n":185,"o":4.9,"t":"2026-10-19T18:30:00Z","v":28871,"vw":4.904451},{"c":4.885,"h":4.91,"l":4.8826,"n":760,"o":4.91,"t":"2026-10-19T18:45:00Z","v":246024,"vw":4.897163},{"c":4.875,"h":4.885,"l":4.87,"n":353,"o":4.885,"t":"2026-10-19T19:00:00Z","v":59191,"vw":4.878278},{"c":4.8801,"h":4.8891,"l":4.86,"n":802,"o":4.87,"t":"2026-10-19T19:15:00Z","v":241206,"vw":4.873144},{"c":4.895,"h":4.9,"l":4.88,"n":453,"o":4.88,"t":"2026-10-19T19:30:00Z","v":181513,"vw":4.884611},{"c":4.88,"h":4.9,"l":4.88,"n":1248,"o":4.895,"t":"2026-10-19T19:45:00Z","v":219918,"vw":4.888968},{"c":4.89,"h":4.89,"l":4.88,"n":10,"o":4.885,"t":"2026-10-19T20:00:00Z","v":157070,"vw":4.880041},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-19T21:30:00Z","v":172,"vw":4.88},{"c":4.91,"h":4.91,"l":4.91,"n":9,"o":4.91,"t":"2026-10-20T08:30:00Z","v":7516,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-20T09:15:00Z","v":3074,"vw":4.91},{"c":4.92,"h":4.92,"l":4.91,"n":14,"o":4.91,"t":"2026-10-20T09:30:00Z","v":6399,"vw":4.913021},{"c":4.92,"h":4.92,"l":4.92,"n":4,"o":4.92,"t":"2026-10-20T09:45:00Z","v":1213,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-20T10:00:00Z","v":2400,"vw":4.92},{"c":4.93,"h":4.93,"l":4.93,"n":7,"o":4.93,"t":"2026-10-20T10:30:00Z","v":5182,"vw":4.93},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-10-20T11:15:00Z","v":787,"vw":4.94},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-20T11:45:00Z","v":560,"vw":4.94},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T12:30:00Z","v":100,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-10-20T13:00:00Z","v":2000,"vw":4.95},{"c":4.94,"h":4.95,"l":4.94,"n":38,"o":4.95,"t":"2026-10-20T13:15:00Z","v":10446,"vw":4.945072},{"c":4.92,"h":4.94,"l":4.91,"n":1124,"o":4.94,"t":"2026-10-20T13:30:00Z","v":341887,"vw":4.925613},{"c":4.91,"h":4.92,"l":4.9,"n":1042,"o":4.92,"t":"2026-10-20T13:45:00Z","v":159193,"vw":4.90866},{"c":4.915,"h":4.92,"l":4.9,"n":849,"o":4.91,"t":"2026-10-20T14:00:00Z","v":139621,"vw":4.912002},{"c":4.935,"h":4.94,"l":4.91,"n":1154,"o":4.91,"t":"2026-10-20T14:15:00Z","v":215891,"vw":4.923664},{"c":4.91,"h":4.935,"l":4.905,"n":277,"o":4.935,"t":"2026-10-20T14:30:00Z","v":79198,"vw":4.916569},{"c":4.9101,"h":4.92,"l":4.91,"n":74,"o":4.91,"t":"2026-10-20T14:45:00Z","v":14272,"vw":4.911427},{"c":4.9,"h":4.915,"l":4.9,"n":125,"o":4.915,"t":"2026-10-20T15:00:00Z","v":28524,"vw":4.903495},{"c":4.885,"h":4.9,"l":4.88,"n":555,"o":4.8925,"t":"2026-10-20T15:15:00Z","v":201646,"vw":4.888831},{"c":4.875,"h":4.89,"l":4.875,"n":201,"o":4.885,"t":"2026-10-20T15:30:00Z","v":29011,"vw":4.88304},{"c":4.875,"h":4.88,"l":4.8712,"n":85,"o":4.875,"t":"2026-10-20T15:45:00Z","v":14734,"vw":4.875059},{"c":4.88,"h":4.88,"l":4.865,"n":266,"o":4.87,"t":"2026-10-20T16:00:00Z","v":62042,"vw":4.87237},{"c":4.885,"h":4.89,"l":4.875,"n":153,"o":4.885,"t":"2026-10-20T16:15:00Z","v":34828,"vw":4.878196},{"c":4.885,"h":4.89,"l":4.8848,"n":88,"o":4.885,"t":"2026-10-20T16:30:00Z","v":9435,"vw":4.885376},{"c":4.875,"h":4.8886,"l":4.875,"n":117,"o":4.8886,"t":"2026-10-20T16:45:00Z","v":24499,"vw":4.882188},{"c":4.865,"h":4.875,"l":4.86,"n":217,"o":4.875,"t":"2026-10-20T17:00:00Z","v":55735,"vw":4.867843},{"c":4.865,"h":4.87,"l":4.86,"n":136,"o":4.86,"t":"2026-10-20T17:15:00Z","v":21778,"vw":4.863586},{"c":4.875,"h":4.875,"l":4.86,"n":244,"o":4.865,"t":"2026-10-20T17:30:00Z","v":75715,"vw":4.867913},{"c":4.885,"h":4.885,"l":4.87,"n":195,"o":4.87,"t":"2026-10-20T17:45:00Z","v":49393,"vw":4.881295},{"c":4.885,"h":4.895,"l":4.88,"n":228,"o":4.885,"t":"2026-10-20T18:00:00Z","v":81030,"vw":4.890351},{"c":4.885,"h":4.895,"l":4.88,"n":210,"o":4.885,"t":"2026-10-20T18:15:00Z","v":37431,"vw":4.888954},{"c":4.885,"h":4.8895,"l":4.88,"n":173,"o":4.8888,"t":"2026-10-20T18:30:00Z","v":18523,"vw":4.884763},{"c":4.88,"h":4.885,"l":4.88,"n":155,"o":4.88,"t":"2026-10-20T18:45:00Z","v":50466,"vw":4.882471},{"c":4.87,"h":4.885,"l":4.87,"n":224,"o":4.88,"t":"2026-10-20T19:00:00Z","v":68777,"vw":4.876718},{"c":4.875,"h":4.88,"l":4.87,"n":170,"o":4.875,"t":"2026-10-20T19:15:00Z","v":22475,"vw":4.875543},{"c":4.875,"h":4.885,"l":4.86,"n":500,"o":4.88,"t":"2026-10-20T19:30:00Z","v":109204,"vw":4.873842},{"c":4.87,"h":4.88,"l":4.86,"n":1129,"o":4.875,"t":"2026-10-20T19:45:00Z","v":243331,"vw":4.86895},{"c":4.87,"h":4.87,"l":4.87,"n":10,"o":4.87,"t":"2026-10-20T20:00:00Z","v":213706,"vw":4.87},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-10-21T08:00:00Z","v":5000,"vw":4.91},{"c":4.87,"h":4.88,"l":4.87,"n":9,"o":4.88,"t":"2026-10-21T12:00:00Z","v":11517,"vw":4.870923},{"c":4.86,"h":4.86,"l":4.86,"n":7,"o":4.86,"t":"2026-10-21T12:15:00Z","v":874,"vw":4.86},{"c":4.89,"h":4.89,"l":4.88,"n":2,"o":4.88,"t":"2026-10-21T13:00:00Z","v":270,"vw":4.883704},{"c":4.81,"h":4.88,"l":4.81,"n":319,"o":4.88,"t":"2026-10-21T13:30:00Z","v":69196,"vw":4.844921},{"c":4.815,"h":4.825,"l":4.81,"n":246,"o":4.815,"t":"2026-10-21T13:45:00Z","v":35699,"vw":4.818974},{"c":4.785,"h":4.81,"l":4.785,"n":422,"o":4.81,"t":"2026-10-21T14:00:00Z","v":83063,"vw":4.798608},{"c":4.775,"h":4.795,"l":4.76,"n":1069,"o":4.78,"t":"2026-10-21T14:15:00Z","v":236448,"vw":4.779409},{"c":4.77,"h":4.775,"l":4.765,"n":120,"o":4.775,"t":"2026-10-21T14:30:00Z","v":18713,"vw":4.77213},{"c":4.765,"h":4.77,"l":4.765,"n":123,"o":4.765,"t":"2026-10-21T14:45:00Z","v":8553,"vw":4.768579},{"c":4.76,"h":4.76,"l":4.75,"n":166,"o":4.76,"t":"2026-10-21T15:00:00Z","v":33723,"vw":4.757484},{"c":4.745,"h":4.7591,"l":4.735,"n":554,"o":4.755,"t":"2026-10-21T15:15:00Z","v":132728,"vw":4.746885},{"c":4.7401,"h":4.75,"l":4.735,"n":234,"o":4.745,"t":"2026-10-21T15:30:00Z","v":43045,"vw":4.740357},{"c":4.745,"h":4.76,"l":4.74,"n":250,"o":4.745,"t":"2026-10-21T15:45:00Z","v":73902,"vw":4.752413},{"c":4.745,"h":4.7499,"l":4.74,"n":95,"o":4.745,"t":"2026-10-21T16:00:00Z","v":6978,"vw":4.744158},{"c":4.7424,"h":4.7461,"l":4.7405,"n":32,"o":4.745,"t":"2026-10-21T16:15:00Z","v":3256,"vw":4.744175},{"c":4.759,"h":4.76,"l":4.73,"n":256,"o":4.745,"t":"2026-10-21T16:30:00Z","v":48779,"vw":4.744046},{"c":4.745,"h":4.765,"l":4.745,"n":168,"o":4.76,"t":"2026-10-21T16:45:00Z","v":48974,"vw":4.756141},{"c":4.74,"h":4.7499,"l":4.735,"n":263,"o":4.745,"t":"2026-10-21T17:00:00Z","v":45430,"vw":4.739908},{"c":4.745,"h":4.745,"l":4.735,"n":131,"o":4.74,"t":"2026-10-21T17:15:00Z","v":23679,"vw":4.740032},{"c":4.76,"h":4.765,"l":4.75,"n":182,"o":4.75,"t":"2026-10-21T17:30:00Z","v":27815,"vw":4.756722},{"c":4.76,"h":4.765,"l":4.755,"n":156,"o":4.7626,"t":"2026-10-21T17:45:00Z","v":36469,"vw":4.756968},{"c":4.765,"h":4.77,"l":4.76,"n":68,"o":4.765,"t":"2026-10-21T18:00:00Z","v":5669,"vw":4.764968},{"c":4.745,"h":4.765,"l":4.745,"n":174,"o":4.765,"t":"2026-10-21T18:15:00Z","v":77275,"vw":4.751492},{"c":4.755,"h":4.76,"l":4.745,"n":178,"o":4.745,"t":"2026-10-21T18:30:00Z","v":29086,"vw":4.751739},{"c":4.755,"h":4.775,"l":4.755,"n":457,"o":4.76,"t":"2026-10-21T18:45:00Z","v":99304,"vw":4.766493},{"c":4.765,"h":4.7651,"l":4.75,"n":295,"o":4.755,"t":"2026-10-21T19:00:00Z","v":38175,"vw":4.760091},{"c":4.77,"h":4.77,"l":4.76,"n":187,"o":4.765,"t":"2026-10-21T19:15:00Z","v":25313,"vw":4.765271},{"c":4.775,"h":4.78,"l":4.76,"n":311,"o":4.765,"t":"2026-10-21T19:30:00Z","v":67410,"vw":4.76754},{"c":4.775,"h":4.78,"l":4.76,"n":814,"o":4.775,"t":"2026-10-21T19:45:00Z","v":178761,"vw":4.770935},{"c":4.77,"h":4.77,"l":4.77,"n":11,"o":4.77,"t":"2026-10-21T20:00:00Z","v":127515,"vw":4.77},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-21T20:45:00Z","v":968,"vw":4.78},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-22T09:30:00Z","v":1000,"vw":4.73},{"c":4.71,"h":4.71,"l":4.71,"n":8,"o":4.71,"t":"2026-10-22T10:00:00Z","v":1550,"vw":4.71},{"c":4.68,"h":4.69,"l":4.68,"n":4,"o":4.69,"t":"2026-10-22T10:15:00Z","v":1060,"vw":4.688431},{"c":4.68,"h":4.7,"l":4.68,"n":18,"o":4.69,"t":"2026-10-22T11:00:00Z","v":15207,"vw":4.690622},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-22T11:30:00Z","v":210,"vw":4.65},{"c":4.68,"h":4.69,"l":4.68,"n":2,"o":4.69,"t":"2026-10-22T12:00:00Z","v":246,"vw":4.685935},{"c":4.66,"h":4.67,"l":4.65,"n":6,"o":4.67,"t":"2026-10-22T13:15:00Z","v":888,"vw":4.664962},{"c":4.69,"h":4.705,"l":4.63,"n":691,"o":4.65,"t":"2026-10-22T13:30:00Z","v":153261,"vw":4.674616},{"c":4.685,"h":4.705,"l":4.67,"n":308,"o":4.685,"t":"2026-10-22T13:45:00Z","v":50940,"vw":4.6863},{"c":4.685,"h":4.69,"l":4.68,"n":190,"o":4.685,"t":"2026-10-22T14:00:00Z","v":30535,"vw":4.689206},{"c":4.685,"h":4.705,"l":4.68,"n":345,"o":4.685,"t":"2026-10-22T14:15:00Z","v":71180,"vw":4.692486},{"c":4.685,"h":4.69,"l":4.68,"n":56,"o":4.685,"t":"2026-10-22T14:30:00Z","v":10541,"vw":4.681152},{"c":4.685,"h":4.685,"l":4.675,"n":148,"o":4.685,"t":"2026-10-22T14:45:00Z","v":23519,"vw":4.680516},{"c":4.675,"h":4.69,"l":4.67,"n":167,"o":4.68,"t":"2026-10-22T15:00:00Z","v":29698,"vw":4.680978},{"c":4.665,"h":4.68,"l":4.66,"n":239,"o":4.675,"t":"2026-10-22T15:15:00Z","v":42706,"vw":4.670808},{"c":4.675,"h":4.68,"l":4.655,"n":313,"o":4.6601,"t":"2026-10-22T15:30:00Z","v":165377,"vw":4.669977},{"c":4.68,"h":4.685,"l":4.675,"n":75,"o":4.675,"t":"2026-10-22T15:45:00Z","v":9954,"vw":4.679721},{"c":4.685,"h":4.6858,"l":4.68,"n":64,"o":4.685,"t":"2026-10-22T16:00:00Z","v":30864,"vw":4.684069},{"c":4.6907,"h":4.695,"l":4.6801,"n":277,"o":4.69,"t":"2026-10-22T16:15:00Z","v":76463,"vw":4.690427},{"c":4.685,"h":4.695,"l":4.68,"n":152,"o":4.69,"t":"2026-10-22T16:30:00Z","v":36114,"vw":4.689563},{"c":4.695,"h":4.7,"l":4.68,"n":144,"o":4.685,"t":"2026-10-22T16:45:00Z","v":28714,"vw":4.690702},{"c":4.685,"h":4.7,"l":4.68,"n":186,"o":4.695,"t":"2026-10-22T17:00:00Z","v":51589,"vw":4.68928},{"c":4.67,"h":4.6888,"l":4.67,"n":194,"o":4.685,"t":"2026-10-22T17:15:00Z","v":48710,"vw":4.678884},{"c":4.68,"h":4.685,"l":4.67,"n":150,"o":4.675,"t":"2026-10-22T17:30:00Z","v":23209,"vw":4.680822},{"c":4.695,"h":4.695,"l":4.68,"n":144,"o":4.685,"t":"2026-10-22T17:45:00Z","v":18872,"vw":4.688247},{"c":4.685,"h":4.695,"l":4.68,"n":123,"o":4.69,"t":"2026-10-22T18:00:00Z","v":25469,"vw":4.685169},{"c":4.68,"h":4.69,"l":4.68,"n":187,"o":4.68,"t":"2026-10-22T18:15:00Z","v":26288,"vw":4.687224},{"c":4.685,"h":4.69,"l":4.675,"n":242,"o":4.685,"t":"2026-10-22T18:30:00Z","v":63630,"vw":4.681789},{"c":4.68,"h":4.69,"l":4.68,"n":127,"o":4.685,"t":"2026-10-22T18:45:00Z","v":14299,"vw":4.683846},{"c":4.685,"h":4.69,"l":4.68,"n":275,"o":4.68,"t":"2026-10-22T19:00:00Z","v":70060,"vw":4.684699},{"c":4.685,"h":4.695,"l":4.68,"n":324,"o":4.685,"t":"2026-10-22T19:15:00Z","v":55923,"vw":4.688213},{"c":4.685,"h":4.69,"l":4.68,"n":318,"o":4.685,"t":"2026-10-22T19:30:00Z","v":37955,"vw":4.686918},{"c":4.705,"h":4.71,"l":4.68,"n":1202,"o":4.685,"t":"2026-10-22T19:45:00Z","v":323107,"vw":4.700117},{"c":4.71,"h":4.71,"l":4.71,"n":10,"o":4.71,"t":"2026-10-22T20:00:00Z","v":126576,"vw":4.71},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-22T20:15:00Z","v":500,"vw":4.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08345518948881894,"strike":9.172759474440948,"iv":1.5406756557666288,"gamma":0.0886038851192332,"theta":-0.006358688535390573,"vega":0.0023335718492157216,"rho":0.0003039072654874529,"breakevenPct":95.69164194354684},{"delta":0.15,"premium":0.10439446638605422,"strike":9.121106722789156,"iv":1.5357548355248438,"gamma":0.18029931704141472,"theta":-0.0069099865699547005,"vega":0.0028852162953935637,"rho":0.000470276285635119,"breakevenPct":95.04230843922218},{"delta":0.2,"premium":0.10950750202226905,"strike":8.098499595546189,"iv":1.2593392435831952,"gamma":0.2992573028872175,"theta":-0.006138277743663211,"vega":0.0033851626240800244,"rho":0.0006476488681982192,"breakevenPct":73.53080544542193},{"delta":0.25,"premium":0.11462053765848389,"strike":7.075892468303222,"iv":0.9829236516415466,"gamma":0.41821528873302033,"theta":-0.005366568917371722,"vega":0.003885108952766485,"rho":0.0008250214507613193,"breakevenPct":52.019302451621684},{"delta":0.3,"premium":0.11973357329469872,"strike":6.053285341060255,"iv":0.706508059699898,"gamma":0.5371732745788231,"theta":-0.004594860091080233,"vega":0.004385055281452946,"rho":0.0010023940333244194,"breakevenPct":30.507799457821434},{"delta":0.35,"premium":0.12484660893091355,"strike":5.030678213817289,"iv":0.4300924677582494,"gamma":0.6561312604246259,"theta":-0.0038231512647887446,"vega":0.004885001610139406,"rho":0.0011797666158875194,"breakevenPct":8.996296464021185}],"put":[{"delta":0.1,"premium":0.11371661896619743,"strike":2.6246965360563403,"iv":1.821144591482407,"gamma":0.08457271677987335,"theta":-0.005727316047353057,"vega":0.001962042416955374,"rho":-0.0004713955938418102,"breakevenPct":46.91374382473272},{"delta":0.15,"premium":0.13736217381088545,"strike":2.839656125553504,"iv":1.6936925922532298,"gamma":0.13766115870024678,"theta":-0.005489549889221558,"vega":0.002227920931258055,"rho":-0.000681131611249883,"breakevenPct":42.869049646033446},{"delta":0.2,"premium":0.16100772865557347,"strike":3.0546157150506676,"iv":1.5662405930240526,"gamma":0.19074960062062027,"theta":-0.0052517837310900595,"vega":0.0024937994455607364,"rho":-0.000890867628657956,"breakevenPct":38.824355467334165},{"delta":0.25,"premium":0.18465328350026147,"strike":3.2695753045478315,"iv":1.4387885937948757,"gamma":0.24383804254099373,"theta":-0.005014017572958562,"vega":0.0027596779598634174,"rho":-0.0011006036460660287,"breakevenPct":34.77966128863489},{"delta":0.3,"premium":0.2082988383449495,"strike":3.4845348940449954,"iv":1.3113365945656985,"gamma":0.29692648446136716,"theta":-0.004776251414827063,"vega":0.0030255564741660983,"rho":-0.0013103396634741018,"breakevenPct":30.734967109935614},{"delta":0.35,"premium":0.23194439318963753,"strike":3.699494483542159,"iv":1.1838845953365214,"gamma":0.35001492638174064,"theta":-0.004538485256695565,"vega":0.0032914349884687793,"rho":-0.0015200756808821745,"breakevenPct":26.69027293123634},{"delta":0.4,"premium":0.25558994803432555,"strike":3.914454073039323,"iv":1.0564325961073442,"gamma":0.4031033683021142,"theta":-0.004300719098564066,"vega":0.003557313502771461,"rho":-0.0017298116982902478,"breakevenPct":22.64557875253706},{"delta":0.45,"premium":0.27923550287901355,"strike":4.1294136625364875,"iv":0.9289805968781671,"gamma":0.4561918102224876,"theta":-0.004062952940432568,"vega":0.003823192017074142,"rho":-0.0019395477156983207,"breakevenPct":18.60088457383778},{"delta":0.5,"premium":0.30288105772370155,"strike":4.344373252033651,"iv":0.8015285976489901,"gamma":0.509280252142861,"theta":-0.00382518678230107,"vega":0.004089070531376823,"rho":-0.0021492837331063934,"breakevenPct":14.556190395138508},{"delta":0.55,"premium":0.32652661256838966,"strike":4.559332841530814,"iv":0.6740765984198129,"gamma":0.5623686940632345,"theta":-0.003587420624169571,"vega":0.004354949045679504,"rho":-0.002359019750514466,"breakevenPct":10.511496216439227},{"delta":0.6,"premium":0.35017216741307766,"strike":4.774292431027979,"iv":0.546624599190636,"gamma":0.6154571359836079,"theta":-0.0033496544660380732,"vega":0.004620827559982185,"rho":-0.0025687557679225387,"breakevenPct":6.46680203773996},{"delta":0.65,"premium":0.37381772225776566,"strike":4.989252020525142,"iv":0.41917259996145884,"gamma":0.6685455779039814,"theta":-0.0031118883079065745,"vega":0.004886706074284867,"rho":-0.002778491785330612,"breakevenPct":2.422107859040679},{"delta":0.7,"premium":0.8283935206230351,"strike":5.467416000642304,"iv":0.5415405558438431,"gamma":0.5669897458183178,"theta":-0.0031481997789782434,"vega":0.004399653069122144,"rho":-0.0033227306745874036,"breakevenPct":1.923414798746961},{"delta":0.75,"premium":1.3056498581209672,"strike":5.959432843423677,"iv":0.6770569304163097,"gamma":0.457294741416547,"theta":-0.003198936388429026,"vega":0.0038729720892507155,"rho":-0.0038845749781520234,"breakevenPct":1.6113533762640597},{"delta":0.8,"premium":1.7829061956188994,"strike":6.451449686205051,"iv":0.8125733049887763,"gamma":0.34759973701477614,"theta":-0.0032496729978798086,"vega":0.0033462911093792872,"rho":-0.004446419281716643,"breakevenPct":1.2992919537811582},{"delta":0.85,"premium":2.2601625331168305,"strike":6.9434665289864235,"iv":0.9480896795612426,"gamma":0.23790473261300554,"theta":-0.003300409607330591,"vega":0.0028196101295078603,"rho":-0.005008263585281262,"breakevenPct":0.9872305312982574},{"delta":0.9,"premium":2.737418870614763,"strike":7.435483371767797,"iv":1.0836060541337091,"gamma":0.12820972821123477,"theta":-0.0033511462167813734,"vega":0.0022929291496364326,"rho":-0.005570107888845882,"breakevenPct":0.6751691088153562}]},"raw":{"call":[{"delta":0.1,"premium":0.08345518948881894,"strike":9.172759474440948,"iv":1.5406756557666288,"gamma":0.0886038851192332,"theta":-0.006358688535390573,"vega":0.0023335718492157216,"rho":0.0003039072654874529,"breakevenPct":95.69164194354684},{"delta":0.15,"premium":0.10439446638605422,"strike":9.121106722789156,"iv":1.5357548355248438,"gamma":0.18029931704141472,"theta":-0.0069099865699547005,"vega":0.0028852162953935637,"rho":0.000470276285635119,"breakevenPct":95.04230843922218},{"delta":0.2,"premium":0.10950750202226905,"strike":8.098499595546189,"iv":1.2593392435831952,"gamma":0.2992573028872175,"theta":-0.006138277743663211,"vega":0.0033851626240800244,"rho":0.0006476488681982192,"breakevenPct":73.53080544542193},{"delta":0.25,"premium":0.11462053765848389,"strike":7.075892468303222,"iv":0.9829236516415466,"gamma":0.41821528873302033,"theta":-0.005366568917371722,"vega":0.003885108952766485,"rho":0.0008250214507613193,"breakevenPct":52.019302451621684},{"delta":0.3,"premium":0.11973357329469872,"strike":6.053285341060255,"iv":0.706508059699898,"gamma":0.5371732745788231,"theta":-0.004594860091080233,"vega":0.004385055281452946,"rho":0.0010023940333244194,"breakevenPct":30.507799457821434},{"delta":0.35,"premium":0.12484660893091355,"strike":5.030678213817289,"iv":0.4300924677582494,"gamma":0.6561312604246259,"theta":-0.0038231512647887446,"vega":0.004885001610139406,"rho":0.0011797666158875194,"breakevenPct":8.996296464021185}],"put":[{"delta":0.1,"premium":0.11371661896619743,"strike":2.6246965360563403,"iv":1.821144591482407,"gamma":0.08457271677987335,"theta":-0.005727316047353057,"vega":0.001962042416955374,"rho":-0.0004713955938418102,"breakevenPct":46.91374382473272},{"delta":0.15,"premium":0.13736217381088545,"strike":2.839656125553504,"iv":1.6936925922532298,"gamma":0.13766115870024678,"theta":-0.005489549889221558,"vega":0.002227920931258055,"rho":-0.000681131611249883,"breakevenPct":42.869049646033446},{"delta":0.2,"premium":0.16100772865557347,"strike":3.0546157150506676,"iv":1.5662405930240526,"gamma":0.19074960062062027,"theta":-0.0052517837310900595,"vega":0.0024937994455607364,"rho":-0.000890867628657956,"breakevenPct":38.824355467334165},{"delta":0.25,"premium":0.18465328350026147,"strike":3.2695753045478315,"iv":1.4387885937948757,"gamma":0.24383804254099373,"theta":-0.005014017572958562,"vega":0.0027596779598634174,"rho":-0.0011006036460660287,"breakevenPct":34.77966128863489},{"delta":0.3,"premium":0.2082988383449495,"strike":3.4845348940449954,"iv":1.3113365945656985,"gamma":0.29692648446136716,"theta":-0.004776251414827063,"vega":0.0030255564741660983,"rho":-0.0013103396634741018,"breakevenPct":30.734967109935614},{"delta":0.35,"premium":0.23194439318963753,"strike":3.699494483542159,"iv":1.1838845953365214,"gamma":0.35001492638174064,"theta":-0.004538485256695565,"vega":0.0032914349884687793,"rho":-0.0015200756808821745,"breakevenPct":26.69027293123634},{"delta":0.4,"premium":0.25558994803432555,"strike":3.914454073039323,"iv":1.0564325961073442,"gamma":0.4031033683021142,"theta":-0.004300719098564066,"vega":0.003557313502771461,"rho":-0.0017298116982902478,"breakevenPct":22.64557875253706},{"delta":0.45,"premium":0.27923550287901355,"strike":4.1294136625364875,"iv":0.9289805968781671,"gamma":0.4561918102224876,"theta":-0.004062952940432568,"vega":0.003823192017074142,"rho":-0.0019395477156983207,"breakevenPct":18.60088457383778},{"delta":0.5,"premium":0.30288105772370155,"strike":4.344373252033651,"iv":0.8015285976489901,"gamma":0.509280252142861,"theta":-0.00382518678230107,"vega":0.004089070531376823,"rho":-0.0021492837331063934,"breakevenPct":14.556190395138508},{"delta":0.55,"premium":0.32652661256838966,"strike":4.559332841530814,"iv":0.6740765984198129,"gamma":0.5623686940632345,"theta":-0.003587420624169571,"vega":0.004354949045679504,"rho":-0.002359019750514466,"breakevenPct":10.511496216439227},{"delta":0.6,"premium":0.35017216741307766,"strike":4.774292431027979,"iv":0.546624599190636,"gamma":0.6154571359836079,"theta":-0.0033496544660380732,"vega":0.004620827559982185,"rho":-0.0025687557679225387,"breakevenPct":6.46680203773996},{"delta":0.65,"premium":0.37381772225776566,"strike":4.989252020525142,"iv":0.41917259996145884,"gamma":0.6685455779039814,"theta":-0.0031118883079065745,"vega":0.004886706074284867,"rho":-0.002778491785330612,"breakevenPct":2.422107859040679},{"delta":0.7,"premium":0.8283935206230351,"strike":5.467416000642304,"iv":0.5415405558438431,"gamma":0.5669897458183178,"theta":-0.0031481997789782434,"vega":0.004399653069122144,"rho":-0.0033227306745874036,"breakevenPct":1.923414798746961},{"delta":0.75,"premium":1.3056498581209672,"strike":5.959432843423677,"iv":0.6770569304163097,"gamma":0.457294741416547,"theta":-0.003198936388429026,"vega":0.0038729720892507155,"rho":-0.0038845749781520234,"breakevenPct":1.6113533762640597},{"delta":0.8,"premium":1.7829061956188994,"strike":6.451449686205051,"iv":0.8125733049887763,"gamma":0.34759973701477614,"theta":-0.0032496729978798086,"vega":0.0033462911093792872,"rho":-0.004446419281716643,"breakevenPct":1.2992919537811582},{"delta":0.85,"premium":2.2601625331168305,"strike":6.9434665289864235,"iv":0.9480896795612426,"gamma":0.23790473261300554,"theta":-0.003300409607330591,"vega":0.0028196101295078603,"rho":-0.005008263585281262,"breakevenPct":0.9872305312982574},{"delta":0.9,"premium":2.737418870614763,"strike":7.435483371767797,"iv":1.0836060541337091,"gamma":0.12820972821123477,"theta":-0.0033511462167813734,"vega":0.0022929291496364326,"rho":-0.005570107888845882,"breakevenPct":0.6751691088153562}]}},"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"}}