{"symbol":"MYGN","url":"https://intraalpha.com/companies/MYGN","capturedAt":"2026-10-22T23:59:23.506Z","state":"ready","quote":{"symbol":"MYGN","last_price":5.8,"prev_close":5.57,"regular_close":5.76,"change":0.23,"change_pct":4.1293,"regular_change":0.19,"regular_change_pct":3.4111,"extended_change":0.04,"extended_change_pct":0.6944,"bid":5.56,"ask":5.8,"bid_size":100,"ask_size":3000,"volume":4440053,"vwap":5.651973,"open":5.57,"high":5.93,"low":5.39,"close":5.76,"trade_count":30144,"last_trade_at":"2026-10-22T23:55:46.32100672Z","last_quote_at":"2026-10-22T23:41:27.005246711Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:59:18.806814622-04:00","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":"MYGN","fetched_at":"2026-10-22T23:59:22.866902+00:00","name":"Myriad Genetics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Myriad Genetics, Inc., a molecular diagnostics company, develops and markets predictive, personalized, and prognostic medicine tests in the United States and internationally. The company is headquartered in Salt Lake City, Utah.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":532769000,"ebitda":-40300000,"pe_ratio":null,"peg_ratio":1.4,"book_value":3.179,"dividend_per_share":null,"dividend_yield":null,"eps":-1.18,"revenue_ttm":806600000,"gross_profit_ttm":555200000,"profit_margin":-0.14,"operating_margin_ttm":-0.204,"return_on_assets_ttm":-0.086,"return_on_equity_ttm":-0.325,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.105,"analyst_target_price":4.487,"analyst_number":0,"beta":1.643,"fifty_two_week_high":8.5,"fifty_two_week_low":2.74,"fifty_day_ma":3.778,"two_hundred_day_ma":4.616,"shares_outstanding":95650000,"forward_pe":54.05,"price_to_sales":0.66,"price_to_book":1.262,"ev_to_revenue":0.523,"ev_to_ebitda":-23.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:59:22.866902+00:00"},"optionObservedAt":"2026-10-22T19:57:59.431Z","bars":[{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-15T08:05:00Z","v":101,"vw":4.18},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-10-15T13:20:00Z","v":162,"vw":4.13},{"c":4.18,"h":4.254,"l":4.11,"n":136,"o":4.2,"t":"2026-10-15T13:30:00Z","v":42251,"vw":4.182565},{"c":4.186,"h":4.186,"l":4.16,"n":91,"o":4.16,"t":"2026-10-15T13:35:00Z","v":6708,"vw":4.164301},{"c":4.23,"h":4.23,"l":4.17,"n":76,"o":4.175,"t":"2026-10-15T13:40:00Z","v":5058,"vw":4.191003},{"c":4.2,"h":4.24,"l":4.2,"n":88,"o":4.23,"t":"2026-10-15T13:45:00Z","v":8909,"vw":4.222866},{"c":4.215,"h":4.215,"l":4.2,"n":28,"o":4.2,"t":"2026-10-15T13:50:00Z","v":1357,"vw":4.208889},{"c":4.26,"h":4.26,"l":4.212,"n":40,"o":4.215,"t":"2026-10-15T13:55:00Z","v":2934,"vw":4.228836},{"c":4.3,"h":4.3,"l":4.265,"n":117,"o":4.265,"t":"2026-10-15T14:00:00Z","v":11311,"vw":4.287401},{"c":4.315,"h":4.32,"l":4.29,"n":143,"o":4.3,"t":"2026-10-15T14:05:00Z","v":14173,"vw":4.30411},{"c":4.295,"h":4.315,"l":4.29,"n":158,"o":4.31,"t":"2026-10-15T14:10:00Z","v":11882,"vw":4.303646},{"c":4.295,"h":4.3,"l":4.26,"n":172,"o":4.29,"t":"2026-10-15T14:15:00Z","v":16176,"vw":4.284177},{"c":4.275,"h":4.3,"l":4.26,"n":77,"o":4.3,"t":"2026-10-15T14:20:00Z","v":6380,"vw":4.280211},{"c":4.25,"h":4.285,"l":4.24,"n":162,"o":4.275,"t":"2026-10-15T14:25:00Z","v":12838,"vw":4.264711},{"c":4.275,"h":4.275,"l":4.24,"n":94,"o":4.255,"t":"2026-10-15T14:30:00Z","v":6075,"vw":4.261045},{"c":4.275,"h":4.285,"l":4.265,"n":173,"o":4.27,"t":"2026-10-15T14:35:00Z","v":11056,"vw":4.27396},{"c":4.315,"h":4.315,"l":4.28,"n":144,"o":4.28,"t":"2026-10-15T14:40:00Z","v":6913,"vw":4.291795},{"c":4.325,"h":4.325,"l":4.315,"n":93,"o":4.315,"t":"2026-10-15T14:45:00Z","v":6471,"vw":4.319726},{"c":4.35,"h":4.35,"l":4.325,"n":237,"o":4.325,"t":"2026-10-15T14:50:00Z","v":17535,"vw":4.335914},{"c":4.36,"h":4.37,"l":4.35,"n":117,"o":4.35,"t":"2026-10-15T14:55:00Z","v":9889,"vw":4.358009},{"c":4.35,"h":4.355,"l":4.315,"n":193,"o":4.355,"t":"2026-10-15T15:00:00Z","v":15889,"vw":4.337616},{"c":4.36,"h":4.365,"l":4.345,"n":137,"o":4.345,"t":"2026-10-15T15:05:00Z","v":9780,"vw":4.356378},{"c":4.345,"h":4.365,"l":4.345,"n":61,"o":4.365,"t":"2026-10-15T15:10:00Z","v":4741,"vw":4.356589},{"c":4.34,"h":4.345,"l":4.34,"n":56,"o":4.345,"t":"2026-10-15T15:15:00Z","v":2517,"vw":4.34408},{"c":4.335,"h":4.34,"l":4.325,"n":126,"o":4.34,"t":"2026-10-15T15:20:00Z","v":10403,"vw":4.330707},{"c":4.345,"h":4.345,"l":4.335,"n":68,"o":4.335,"t":"2026-10-15T15:25:00Z","v":3241,"vw":4.342196},{"c":4.335,"h":4.345,"l":4.335,"n":71,"o":4.345,"t":"2026-10-15T15:30:00Z","v":4897,"vw":4.337123},{"c":4.355,"h":4.355,"l":4.335,"n":104,"o":4.34,"t":"2026-10-15T15:35:00Z","v":7283,"vw":4.343272},{"c":4.345,"h":4.355,"l":4.345,"n":41,"o":4.35,"t":"2026-10-15T15:40:00Z","v":2924,"vw":4.347961},{"c":4.3489,"h":4.3489,"l":4.34,"n":63,"o":4.345,"t":"2026-10-15T15:45:00Z","v":2802,"vw":4.345462},{"c":4.36,"h":4.365,"l":4.345,"n":169,"o":4.345,"t":"2026-10-15T15:50:00Z","v":11215,"vw":4.350776},{"c":4.35,"h":4.365,"l":4.345,"n":59,"o":4.36,"t":"2026-10-15T15:55:00Z","v":3476,"vw":4.35246},{"c":4.365,"h":4.395,"l":4.35,"n":358,"o":4.35,"t":"2026-10-15T16:00:00Z","v":30258,"vw":4.371145},{"c":4.365,"h":4.375,"l":4.365,"n":64,"o":4.365,"t":"2026-10-15T16:05:00Z","v":4236,"vw":4.369349},{"c":4.365,"h":4.365,"l":4.355,"n":57,"o":4.365,"t":"2026-10-15T16:10:00Z","v":4777,"vw":4.36126},{"c":4.36,"h":4.365,"l":4.355,"n":61,"o":4.36,"t":"2026-10-15T16:15:00Z","v":4090,"vw":4.362033},{"c":4.375,"h":4.375,"l":4.36,"n":65,"o":4.36,"t":"2026-10-15T16:20:00Z","v":5491,"vw":4.36875},{"c":4.365,"h":4.37,"l":4.36,"n":65,"o":4.37,"t":"2026-10-15T16:25:00Z","v":4363,"vw":4.364972},{"c":4.375,"h":4.375,"l":4.36,"n":79,"o":4.365,"t":"2026-10-15T16:30:00Z","v":4621,"vw":4.368478},{"c":4.405,"h":4.405,"l":4.38,"n":217,"o":4.38,"t":"2026-10-15T16:35:00Z","v":17904,"vw":4.392335},{"c":4.41,"h":4.415,"l":4.405,"n":87,"o":4.405,"t":"2026-10-15T16:40:00Z","v":7678,"vw":4.410036},{"c":4.415,"h":4.42,"l":4.415,"n":64,"o":4.415,"t":"2026-10-15T16:45:00Z","v":4160,"vw":4.418194},{"c":4.38,"h":4.415,"l":4.375,"n":128,"o":4.415,"t":"2026-10-15T16:50:00Z","v":14365,"vw":4.39591},{"c":4.38,"h":4.385,"l":4.38,"n":50,"o":4.385,"t":"2026-10-15T16:55:00Z","v":1035,"vw":4.380625},{"c":4.385,"h":4.39,"l":4.38,"n":60,"o":4.38,"t":"2026-10-15T17:00:00Z","v":2488,"vw":4.387024},{"c":4.385,"h":4.39,"l":4.38,"n":84,"o":4.385,"t":"2026-10-15T17:05:00Z","v":7965,"vw":4.38819},{"c":4.3825,"h":4.39,"l":4.38,"n":68,"o":4.385,"t":"2026-10-15T17:10:00Z","v":3812,"vw":4.386472},{"c":4.4,"h":4.4,"l":4.38,"n":122,"o":4.385,"t":"2026-10-15T17:15:00Z","v":31332,"vw":4.390787},{"c":4.38,"h":4.4,"l":4.38,"n":89,"o":4.4,"t":"2026-10-15T17:20:00Z","v":7713,"vw":4.39192},{"c":4.385,"h":4.385,"l":4.385,"n":51,"o":4.385,"t":"2026-10-15T17:25:00Z","v":1987,"vw":4.385},{"c":4.395,"h":4.395,"l":4.39,"n":38,"o":4.39,"t":"2026-10-15T17:30:00Z","v":3100,"vw":4.390194},{"c":4.395,"h":4.405,"l":4.385,"n":147,"o":4.4,"t":"2026-10-15T17:35:00Z","v":19741,"vw":4.394859},{"c":4.395,"h":4.395,"l":4.391,"n":49,"o":4.395,"t":"2026-10-15T17:40:00Z","v":4233,"vw":4.394276},{"c":4.395,"h":4.41,"l":4.39,"n":133,"o":4.3909,"t":"2026-10-15T17:45:00Z","v":22122,"vw":4.400548},{"c":4.385,"h":4.395,"l":4.375,"n":142,"o":4.39,"t":"2026-10-15T17:50:00Z","v":16649,"vw":4.383986},{"c":4.385,"h":4.385,"l":4.38,"n":26,"o":4.385,"t":"2026-10-15T17:55:00Z","v":2749,"vw":4.383199},{"c":4.386,"h":4.389,"l":4.38,"n":31,"o":4.38,"t":"2026-10-15T18:00:00Z","v":1497,"vw":4.386082},{"c":4.375,"h":4.385,"l":4.375,"n":51,"o":4.385,"t":"2026-10-15T18:05:00Z","v":4177,"vw":4.378632},{"c":4.375,"h":4.38,"l":4.375,"n":41,"o":4.38,"t":"2026-10-15T18:10:00Z","v":4101,"vw":4.37668},{"c":4.3825,"h":4.385,"l":4.375,"n":81,"o":4.375,"t":"2026-10-15T18:15:00Z","v":6686,"vw":4.377917},{"c":4.375,"h":4.385,"l":4.375,"n":74,"o":4.385,"t":"2026-10-15T18:20:00Z","v":7407,"vw":4.381152},{"c":4.375,"h":4.375,"l":4.37,"n":46,"o":4.375,"t":"2026-10-15T18:25:00Z","v":2799,"vw":4.374114},{"c":4.365,"h":4.375,"l":4.365,"n":117,"o":4.37,"t":"2026-10-15T18:30:00Z","v":12142,"vw":4.369806},{"c":4.365,"h":4.375,"l":4.3608,"n":107,"o":4.37,"t":"2026-10-15T18:35:00Z","v":13048,"vw":4.366459},{"c":4.365,"h":4.3699,"l":4.365,"n":32,"o":4.365,"t":"2026-10-15T18:40:00Z","v":3307,"vw":4.366463},{"c":4.365,"h":4.37,"l":4.365,"n":99,"o":4.365,"t":"2026-10-15T18:45:00Z","v":9937,"vw":4.366248},{"c":4.375,"h":4.38,"l":4.365,"n":157,"o":4.37,"t":"2026-10-15T18:50:00Z","v":13453,"vw":4.372475},{"c":4.375,"h":4.395,"l":4.37,"n":231,"o":4.38,"t":"2026-10-15T18:55:00Z","v":24417,"vw":4.383117},{"c":4.385,"h":4.385,"l":4.37,"n":64,"o":4.38,"t":"2026-10-15T19:00:00Z","v":5182,"vw":4.379411},{"c":4.39,"h":4.39,"l":4.385,"n":21,"o":4.39,"t":"2026-10-15T19:05:00Z","v":1802,"vw":4.386111},{"c":4.395,"h":4.4,"l":4.385,"n":96,"o":4.385,"t":"2026-10-15T19:10:00Z","v":7148,"vw":4.392715},{"c":4.4,"h":4.4,"l":4.39,"n":41,"o":4.4,"t":"2026-10-15T19:15:00Z","v":2031,"vw":4.397874},{"c":4.395,"h":4.4,"l":4.39,"n":71,"o":4.4,"t":"2026-10-15T19:20:00Z","v":5524,"vw":4.396333},{"c":4.4,"h":4.4,"l":4.39,"n":85,"o":4.4,"t":"2026-10-15T19:25:00Z","v":8295,"vw":4.394402},{"c":4.4,"h":4.405,"l":4.39,"n":195,"o":4.3925,"t":"2026-10-15T19:30:00Z","v":20010,"vw":4.398535},{"c":4.3825,"h":4.405,"l":4.3825,"n":129,"o":4.405,"t":"2026-10-15T19:35:00Z","v":13915,"vw":4.395862},{"c":4.37,"h":4.38,"l":4.37,"n":131,"o":4.38,"t":"2026-10-15T19:40:00Z","v":14166,"vw":4.374464},{"c":4.355,"h":4.365,"l":4.355,"n":111,"o":4.36,"t":"2026-10-15T19:45:00Z","v":11675,"vw":4.358356},{"c":4.345,"h":4.355,"l":4.335,"n":368,"o":4.355,"t":"2026-10-15T19:50:00Z","v":54211,"vw":4.347083},{"c":4.345,"h":4.35,"l":4.335,"n":781,"o":4.345,"t":"2026-10-15T19:55:00Z","v":92326,"vw":4.342955},{"c":4.35,"h":4.35,"l":4.35,"n":15,"o":4.35,"t":"2026-10-15T20:00:00Z","v":218316,"vw":4.35},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-15T21:00:00Z","v":160,"vw":4.33},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-15T23:45:00Z","v":1002,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-16T10:30:00Z","v":679,"vw":4.42},{"c":4.37,"h":4.37,"l":4.36,"n":6,"o":4.37,"t":"2026-10-16T11:00:00Z","v":653,"vw":4.365008},{"c":4.295,"h":4.345,"l":4.27,"n":146,"o":4.345,"t":"2026-10-16T13:30:00Z","v":33615,"vw":4.3276},{"c":4.24,"h":4.265,"l":4.24,"n":98,"o":4.26,"t":"2026-10-16T13:35:00Z","v":11526,"vw":4.250076},{"c":4.22,"h":4.255,"l":4.22,"n":120,"o":4.245,"t":"2026-10-16T13:40:00Z","v":19628,"vw":4.247899},{"c":4.17,"h":4.22,"l":4.17,"n":122,"o":4.22,"t":"2026-10-16T13:45:00Z","v":9160,"vw":4.194028},{"c":4.175,"h":4.185,"l":4.155,"n":87,"o":4.17,"t":"2026-10-16T13:50:00Z","v":7843,"vw":4.168686},{"c":4.185,"h":4.19,"l":4.1594,"n":128,"o":4.18,"t":"2026-10-16T13:55:00Z","v":10619,"vw":4.175433},{"c":4.205,"h":4.205,"l":4.18,"n":175,"o":4.18,"t":"2026-10-16T14:00:00Z","v":16567,"vw":4.18856},{"c":4.2,"h":4.22,"l":4.195,"n":67,"o":4.2,"t":"2026-10-16T14:05:00Z","v":5181,"vw":4.204906},{"c":4.22,"h":4.22,"l":4.18,"n":95,"o":4.19,"t":"2026-10-16T14:10:00Z","v":7016,"vw":4.20008},{"c":4.24,"h":4.255,"l":4.225,"n":91,"o":4.225,"t":"2026-10-16T14:15:00Z","v":6738,"vw":4.24},{"c":4.245,"h":4.245,"l":4.235,"n":66,"o":4.235,"t":"2026-10-16T14:20:00Z","v":2804,"vw":4.240505},{"c":4.2,"h":4.23,"l":4.2,"n":51,"o":4.23,"t":"2026-10-16T14:25:00Z","v":4218,"vw":4.208762},{"c":4.21,"h":4.215,"l":4.19,"n":94,"o":4.1912,"t":"2026-10-16T14:30:00Z","v":6428,"vw":4.196453},{"c":4.19,"h":4.22,"l":4.19,"n":184,"o":4.22,"t":"2026-10-16T14:35:00Z","v":19177,"vw":4.200904},{"c":4.205,"h":4.21,"l":4.185,"n":116,"o":4.19,"t":"2026-10-16T14:40:00Z","v":15904,"vw":4.195687},{"c":4.195,"h":4.205,"l":4.19,"n":109,"o":4.2,"t":"2026-10-16T14:45:00Z","v":8332,"vw":4.199652},{"c":4.19,"h":4.21,"l":4.18,"n":134,"o":4.195,"t":"2026-10-16T14:50:00Z","v":16984,"vw":4.194945},{"c":4.18,"h":4.19,"l":4.18,"n":66,"o":4.19,"t":"2026-10-16T14:55:00Z","v":4958,"vw":4.181653},{"c":4.16,"h":4.185,"l":4.16,"n":60,"o":4.18,"t":"2026-10-16T15:00:00Z","v":3377,"vw":4.170989},{"c":4.17,"h":4.175,"l":4.1301,"n":317,"o":4.155,"t":"2026-10-16T15:05:00Z","v":34526,"vw":4.151212},{"c":4.19,"h":4.195,"l":4.17,"n":95,"o":4.17,"t":"2026-10-16T15:10:00Z","v":5326,"vw":4.184184},{"c":4.17,"h":4.19,"l":4.17,"n":82,"o":4.18,"t":"2026-10-16T15:15:00Z","v":4285,"vw":4.180155},{"c":4.175,"h":4.175,"l":4.155,"n":105,"o":4.17,"t":"2026-10-16T15:20:00Z","v":9060,"vw":4.163217},{"c":4.16,"h":4.185,"l":4.16,"n":96,"o":4.17,"t":"2026-10-16T15:25:00Z","v":5587,"vw":4.177243},{"c":4.185,"h":4.19,"l":4.165,"n":55,"o":4.165,"t":"2026-10-16T15:30:00Z","v":2459,"vw":4.176},{"c":4.195,"h":4.205,"l":4.18,"n":117,"o":4.185,"t":"2026-10-16T15:35:00Z","v":7782,"vw":4.194169},{"c":4.185,"h":4.19,"l":4.18,"n":45,"o":4.19,"t":"2026-10-16T15:40:00Z","v":2558,"vw":4.185766},{"c":4.185,"h":4.185,"l":4.18,"n":20,"o":4.185,"t":"2026-10-16T15:45:00Z","v":1058,"vw":4.184167},{"c":4.165,"h":4.186,"l":4.16,"n":100,"o":4.185,"t":"2026-10-16T15:50:00Z","v":6041,"vw":4.180427},{"c":4.165,"h":4.17,"l":4.165,"n":20,"o":4.17,"t":"2026-10-16T15:55:00Z","v":1159,"vw":4.166014},{"c":4.165,"h":4.175,"l":4.155,"n":182,"o":4.165,"t":"2026-10-16T16:00:00Z","v":18863,"vw":4.165551},{"c":4.15,"h":4.165,"l":4.15,"n":88,"o":4.16,"t":"2026-10-16T16:05:00Z","v":7057,"vw":4.156273},{"c":4.145,"h":4.15,"l":4.14,"n":37,"o":4.145,"t":"2026-10-16T16:10:00Z","v":2177,"vw":4.143732},{"c":4.15,"h":4.15,"l":4.13,"n":110,"o":4.14,"t":"2026-10-16T16:15:00Z","v":9789,"vw":4.1388},{"c":4.145,"h":4.155,"l":4.145,"n":75,"o":4.15,"t":"2026-10-16T16:20:00Z","v":5742,"vw":4.150936},{"c":4.13,"h":4.145,"l":4.13,"n":70,"o":4.145,"t":"2026-10-16T16:25:00Z","v":4150,"vw":4.138274},{"c":4.13,"h":4.145,"l":4.13,"n":90,"o":4.13,"t":"2026-10-16T16:30:00Z","v":4921,"vw":4.137989},{"c":4.135,"h":4.135,"l":4.13,"n":40,"o":4.135,"t":"2026-10-16T16:35:00Z","v":1747,"vw":4.133333},{"c":4.135,"h":4.14,"l":4.13,"n":59,"o":4.135,"t":"2026-10-16T16:40:00Z","v":2889,"vw":4.134682},{"c":4.13,"h":4.145,"l":4.13,"n":142,"o":4.135,"t":"2026-10-16T16:45:00Z","v":5941,"vw":4.139285},{"c":4.145,"h":4.165,"l":4.135,"n":193,"o":4.14,"t":"2026-10-16T16:50:00Z","v":13201,"vw":4.152423},{"c":4.145,"h":4.145,"l":4.145,"n":60,"o":4.145,"t":"2026-10-16T16:55:00Z","v":1327,"vw":4.145},{"c":4.13,"h":4.15,"l":4.13,"n":96,"o":4.145,"t":"2026-10-16T17:00:00Z","v":4667,"vw":4.139245},{"c":4.115,"h":4.13,"l":4.115,"n":92,"o":4.13,"t":"2026-10-16T17:05:00Z","v":3853,"vw":4.122746},{"c":4.115,"h":4.115,"l":4.11,"n":71,"o":4.115,"t":"2026-10-16T17:10:00Z","v":2681,"vw":4.113849},{"c":4.065,"h":4.115,"l":4.06,"n":158,"o":4.11,"t":"2026-10-16T17:15:00Z","v":12502,"vw":4.091596},{"c":4.025,"h":4.065,"l":4.02,"n":169,"o":4.065,"t":"2026-10-16T17:20:00Z","v":18989,"vw":4.040274},{"c":4.025,"h":4.025,"l":4.025,"n":62,"o":4.025,"t":"2026-10-16T17:25:00Z","v":2822,"vw":4.025},{"c":4.04,"h":4.045,"l":4.03,"n":201,"o":4.03,"t":"2026-10-16T17:30:00Z","v":21202,"vw":4.037736},{"c":4.025,"h":4.04,"l":4.025,"n":86,"o":4.04,"t":"2026-10-16T17:35:00Z","v":4305,"vw":4.029063},{"c":4.03,"h":4.045,"l":4.025,"n":162,"o":4.025,"t":"2026-10-16T17:40:00Z","v":13372,"vw":4.03197},{"c":4.02,"h":4.035,"l":4.02,"n":71,"o":4.035,"t":"2026-10-16T17:45:00Z","v":3199,"vw":4.028037},{"c":4.045,"h":4.045,"l":3.985,"n":360,"o":4.02,"t":"2026-10-16T17:50:00Z","v":39939,"vw":4.014176},{"c":4.015,"h":4.04,"l":4.015,"n":96,"o":4.04,"t":"2026-10-16T17:55:00Z","v":7669,"vw":4.024388},{"c":4.025,"h":4.03,"l":4.015,"n":59,"o":4.03,"t":"2026-10-16T18:00:00Z","v":2770,"vw":4.021772},{"c":4.05,"h":4.05,"l":4.025,"n":352,"o":4.025,"t":"2026-10-16T18:05:00Z","v":47752,"vw":4.043209},{"c":4.06,"h":4.065,"l":4.055,"n":121,"o":4.055,"t":"2026-10-16T18:10:00Z","v":7436,"vw":4.059694},{"c":4.055,"h":4.075,"l":4.055,"n":161,"o":4.065,"t":"2026-10-16T18:15:00Z","v":24852,"vw":4.06193},{"c":4.085,"h":4.09,"l":4.06,"n":157,"o":4.06,"t":"2026-10-16T18:20:00Z","v":10696,"vw":4.069879},{"c":4.09,"h":4.095,"l":4.085,"n":106,"o":4.085,"t":"2026-10-16T18:25:00Z","v":6618,"vw":4.090592},{"c":4.115,"h":4.115,"l":4.095,"n":125,"o":4.095,"t":"2026-10-16T18:30:00Z","v":6533,"vw":4.109102},{"c":4.095,"h":4.11,"l":4.095,"n":119,"o":4.11,"t":"2026-10-16T18:35:00Z","v":7811,"vw":4.101368},{"c":4.095,"h":4.1,"l":4.09,"n":121,"o":4.1,"t":"2026-10-16T18:40:00Z","v":4344,"vw":4.09446},{"c":4.115,"h":4.115,"l":4.095,"n":158,"o":4.095,"t":"2026-10-16T18:45:00Z","v":25118,"vw":4.101775},{"c":4.105,"h":4.115,"l":4.105,"n":118,"o":4.115,"t":"2026-10-16T18:50:00Z","v":7939,"vw":4.110066},{"c":4.095,"h":4.1099,"l":4.095,"n":107,"o":4.105,"t":"2026-10-16T18:55:00Z","v":7642,"vw":4.101983},{"c":4.1,"h":4.105,"l":4.09,"n":168,"o":4.095,"t":"2026-10-16T19:00:00Z","v":10451,"vw":4.100752},{"c":4.095,"h":4.115,"l":4.095,"n":80,"o":4.11,"t":"2026-10-16T19:05:00Z","v":7134,"vw":4.107143},{"c":4.115,"h":4.125,"l":4.1,"n":136,"o":4.1,"t":"2026-10-16T19:10:00Z","v":11807,"vw":4.109573},{"c":4.095,"h":4.115,"l":4.085,"n":188,"o":4.115,"t":"2026-10-16T19:15:00Z","v":17749,"vw":4.100335},{"c":4.11,"h":4.11,"l":4.08,"n":167,"o":4.095,"t":"2026-10-16T19:20:00Z","v":15182,"vw":4.090242},{"c":4.095,"h":4.105,"l":4.0801,"n":206,"o":4.1001,"t":"2026-10-16T19:25:00Z","v":28599,"vw":4.092324},{"c":4.045,"h":4.1,"l":4.03,"n":329,"o":4.1,"t":"2026-10-16T19:30:00Z","v":35608,"vw":4.056268},{"c":4.03,"h":4.065,"l":4.03,"n":347,"o":4.045,"t":"2026-10-16T19:35:00Z","v":67778,"vw":4.047185},{"c":4.025,"h":4.035,"l":4.02,"n":303,"o":4.035,"t":"2026-10-16T19:40:00Z","v":25027,"vw":4.028238},{"c":4.025,"h":4.04,"l":4.02,"n":293,"o":4.025,"t":"2026-10-16T19:45:00Z","v":24481,"vw":4.030687},{"c":4.025,"h":4.04,"l":4.025,"n":396,"o":4.03,"t":"2026-10-16T19:50:00Z","v":44721,"vw":4.032892},{"c":3.97,"h":4.04,"l":3.97,"n":1363,"o":4.025,"t":"2026-10-16T19:55:00Z","v":178525,"vw":4.005657},{"c":3.98,"h":4,"l":3.98,"n":36,"o":3.98,"t":"2026-10-16T20:00:00Z","v":280688,"vw":3.98025},{"c":4,"h":4.01,"l":4,"n":4,"o":4.01,"t":"2026-10-19T11:15:00Z","v":1350,"vw":4.008384},{"c":3.97,"h":4,"l":3.97,"n":20,"o":4,"t":"2026-10-19T13:25:00Z","v":3136,"vw":3.980732},{"c":4.065,"h":4.065,"l":3.95,"n":149,"o":4.01,"t":"2026-10-19T13:30:00Z","v":49300,"vw":3.974411},{"c":4.04,"h":4.06,"l":4.01,"n":70,"o":4.06,"t":"2026-10-19T13:35:00Z","v":4924,"vw":4.034259},{"c":4.01,"h":4.05,"l":4.01,"n":51,"o":4.04,"t":"2026-10-19T13:40:00Z","v":2156,"vw":4.028966},{"c":3.99,"h":4.025,"l":3.99,"n":118,"o":4.02,"t":"2026-10-19T13:45:00Z","v":11285,"vw":4.010213},{"c":4,"h":4.02,"l":3.985,"n":65,"o":3.985,"t":"2026-10-19T13:50:00Z","v":4411,"vw":4.006151},{"c":3.995,"h":4.005,"l":3.98,"n":58,"o":4,"t":"2026-10-19T13:55:00Z","v":2754,"vw":3.996024},{"c":4.01,"h":4.01,"l":3.985,"n":142,"o":4.005,"t":"2026-10-19T14:00:00Z","v":13376,"vw":3.995328},{"c":4.02,"h":4.04,"l":4.01,"n":70,"o":4.01,"t":"2026-10-19T14:05:00Z","v":4361,"vw":4.029149},{"c":4.035,"h":4.04,"l":4.025,"n":64,"o":4.025,"t":"2026-10-19T14:10:00Z","v":4275,"vw":4.035459},{"c":4.045,"h":4.06,"l":4.04,"n":73,"o":4.04,"t":"2026-10-19T14:15:00Z","v":6702,"vw":4.048093},{"c":4.055,"h":4.055,"l":4.035,"n":104,"o":4.04,"t":"2026-10-19T14:20:00Z","v":7023,"vw":4.048659},{"c":4.065,"h":4.07,"l":4.05,"n":65,"o":4.055,"t":"2026-10-19T14:25:00Z","v":4216,"vw":4.059639},{"c":4.05,"h":4.07,"l":4.04,"n":122,"o":4.065,"t":"2026-10-19T14:30:00Z","v":8749,"vw":4.050107},{"c":4.055,"h":4.0691,"l":4.055,"n":53,"o":4.06,"t":"2026-10-19T14:35:00Z","v":3778,"vw":4.062841},{"c":4.06,"h":4.06,"l":4.055,"n":44,"o":4.055,"t":"2026-10-19T14:40:00Z","v":2176,"vw":4.055333},{"c":4.055,"h":4.06,"l":4.055,"n":83,"o":4.06,"t":"2026-10-19T14:45:00Z","v":5393,"vw":4.055635},{"c":4.04,"h":4.055,"l":4.035,"n":117,"o":4.055,"t":"2026-10-19T14:50:00Z","v":6812,"vw":4.042371},{"c":4.04,"h":4.045,"l":4.035,"n":102,"o":4.04,"t":"2026-10-19T14:55:00Z","v":7114,"vw":4.04065},{"c":4.03,"h":4.045,"l":4.03,"n":53,"o":4.04,"t":"2026-10-19T15:00:00Z","v":3753,"vw":4.036456},{"c":4.045,"h":4.05,"l":4.03,"n":75,"o":4.035,"t":"2026-10-19T15:05:00Z","v":11999,"vw":4.042403},{"c":4.05,"h":4.055,"l":4.045,"n":69,"o":4.049,"t":"2026-10-19T15:10:00Z","v":5172,"vw":4.050642},{"c":4.065,"h":4.065,"l":4.05,"n":57,"o":4.05,"t":"2026-10-19T15:15:00Z","v":4816,"vw":4.060484},{"c":4.065,"h":4.08,"l":4.06,"n":114,"o":4.065,"t":"2026-10-19T15:20:00Z","v":10832,"vw":4.069978},{"c":4.075,"h":4.075,"l":4.055,"n":72,"o":4.06,"t":"2026-10-19T15:25:00Z","v":6698,"vw":4.066464},{"c":4.0799,"h":4.08,"l":4.07,"n":52,"o":4.075,"t":"2026-10-19T15:30:00Z","v":5832,"vw":4.078128},{"c":4.095,"h":4.095,"l":4.075,"n":68,"o":4.075,"t":"2026-10-19T15:35:00Z","v":6870,"vw":4.085779},{"c":4.085,"h":4.095,"l":4.085,"n":71,"o":4.095,"t":"2026-10-19T15:40:00Z","v":5386,"vw":4.090463},{"c":4.085,"h":4.095,"l":4.085,"n":88,"o":4.085,"t":"2026-10-19T15:45:00Z","v":8426,"vw":4.091448},{"c":4.09,"h":4.09,"l":4.085,"n":13,"o":4.09,"t":"2026-10-19T15:50:00Z","v":1913,"vw":4.086261},{"c":4.095,"h":4.1,"l":4.085,"n":61,"o":4.09,"t":"2026-10-19T15:55:00Z","v":3151,"vw":4.094502},{"c":4.1,"h":4.105,"l":4.09,"n":100,"o":4.095,"t":"2026-10-19T16:00:00Z","v":7584,"vw":4.100917},{"c":4.085,"h":4.105,"l":4.085,"n":113,"o":4.105,"t":"2026-10-19T16:05:00Z","v":7725,"vw":4.094755},{"c":4.085,"h":4.09,"l":4.08,"n":41,"o":4.085,"t":"2026-10-19T16:10:00Z","v":2805,"vw":4.085221},{"c":4.075,"h":4.085,"l":4.075,"n":67,"o":4.085,"t":"2026-10-19T16:15:00Z","v":3042,"vw":4.080806},{"c":4.07,"h":4.075,"l":4.07,"n":24,"o":4.07,"t":"2026-10-19T16:20:00Z","v":1232,"vw":4.072778},{"c":4.075,"h":4.075,"l":4.065,"n":101,"o":4.075,"t":"2026-10-19T16:25:00Z","v":6574,"vw":4.071585},{"c":4.09,"h":4.095,"l":4.07,"n":158,"o":4.075,"t":"2026-10-19T16:30:00Z","v":11603,"vw":4.07774},{"c":4.085,"h":4.09,"l":4.085,"n":59,"o":4.09,"t":"2026-10-19T16:35:00Z","v":3485,"vw":4.087081},{"c":4.12,"h":4.125,"l":4.08,"n":353,"o":4.08,"t":"2026-10-19T16:40:00Z","v":39226,"vw":4.108781},{"c":4.11,"h":4.12,"l":4.105,"n":183,"o":4.12,"t":"2026-10-19T16:45:00Z","v":11982,"vw":4.113677},{"c":4.11,"h":4.115,"l":4.1,"n":93,"o":4.1,"t":"2026-10-19T16:50:00Z","v":5611,"vw":4.109477},{"c":4.115,"h":4.115,"l":4.11,"n":50,"o":4.11,"t":"2026-10-19T16:55:00Z","v":2611,"vw":4.111875},{"c":4.115,"h":4.12,"l":4.11,"n":95,"o":4.115,"t":"2026-10-19T17:00:00Z","v":5066,"vw":4.115259},{"c":4.125,"h":4.13,"l":4.12,"n":102,"o":4.12,"t":"2026-10-19T17:05:00Z","v":6513,"vw":4.123458},{"c":4.125,"h":4.13,"l":4.12,"n":82,"o":4.125,"t":"2026-10-19T17:10:00Z","v":4918,"vw":4.123382},{"c":4.135,"h":4.14,"l":4.1125,"n":159,"o":4.12,"t":"2026-10-19T17:15:00Z","v":10871,"vw":4.124483},{"c":4.125,"h":4.135,"l":4.125,"n":118,"o":4.135,"t":"2026-10-19T17:20:00Z","v":9097,"vw":4.129974},{"c":4.135,"h":4.1389,"l":4.125,"n":92,"o":4.13,"t":"2026-10-19T17:25:00Z","v":7646,"vw":4.13395},{"c":4.13,"h":4.14,"l":4.13,"n":77,"o":4.135,"t":"2026-10-19T17:30:00Z","v":10696,"vw":4.135467},{"c":4.135,"h":4.14,"l":4.13,"n":94,"o":4.135,"t":"2026-10-19T17:35:00Z","v":5861,"vw":4.135363},{"c":4.13,"h":4.1391,"l":4.13,"n":128,"o":4.135,"t":"2026-10-19T17:40:00Z","v":8907,"vw":4.134375},{"c":4.1109,"h":4.135,"l":4.11,"n":163,"o":4.13,"t":"2026-10-19T17:45:00Z","v":10563,"vw":4.12524},{"c":4.11,"h":4.115,"l":4.11,"n":104,"o":4.11,"t":"2026-10-19T17:50:00Z","v":5162,"vw":4.113626},{"c":4.12,"h":4.12,"l":4.11,"n":100,"o":4.11,"t":"2026-10-19T17:55:00Z","v":5838,"vw":4.115364},{"c":4.145,"h":4.145,"l":4.105,"n":482,"o":4.11,"t":"2026-10-19T18:00:00Z","v":50293,"vw":4.126547},{"c":4.15,"h":4.15,"l":4.14,"n":51,"o":4.145,"t":"2026-10-19T18:05:00Z","v":2784,"vw":4.142938},{"c":4.135,"h":4.145,"l":4.125,"n":128,"o":4.145,"t":"2026-10-19T18:10:00Z","v":11799,"vw":4.13459},{"c":4.15,"h":4.15,"l":4.14,"n":71,"o":4.14,"t":"2026-10-19T18:15:00Z","v":4369,"vw":4.142416},{"c":4.15,"h":4.15,"l":4.145,"n":38,"o":4.145,"t":"2026-10-19T18:20:00Z","v":2314,"vw":4.148506},{"c":4.145,"h":4.15,"l":4.14,"n":108,"o":4.145,"t":"2026-10-19T18:25:00Z","v":10004,"vw":4.148566},{"c":4.135,"h":4.15,"l":4.135,"n":190,"o":4.145,"t":"2026-10-19T18:30:00Z","v":10901,"vw":4.141353},{"c":4.13,"h":4.135,"l":4.12,"n":100,"o":4.135,"t":"2026-10-19T18:35:00Z","v":6954,"vw":4.129049},{"c":4.15,"h":4.15,"l":4.125,"n":69,"o":4.125,"t":"2026-10-19T18:40:00Z","v":7242,"vw":4.138036},{"c":4.155,"h":4.16,"l":4.15,"n":61,"o":4.15,"t":"2026-10-19T18:45:00Z","v":4411,"vw":4.154498},{"c":4.155,"h":4.165,"l":4.15,"n":237,"o":4.155,"t":"2026-10-19T18:50:00Z","v":26566,"vw":4.158745},{"c":4.155,"h":4.155,"l":4.15,"n":119,"o":4.15,"t":"2026-10-19T18:55:00Z","v":7542,"vw":4.153702},{"c":4.155,"h":4.16,"l":4.15,"n":81,"o":4.155,"t":"2026-10-19T19:00:00Z","v":6372,"vw":4.158376},{"c":4.17,"h":4.17,"l":4.155,"n":111,"o":4.155,"t":"2026-10-19T19:05:00Z","v":19156,"vw":4.165715},{"c":4.175,"h":4.18,"l":4.16,"n":151,"o":4.16,"t":"2026-10-19T19:10:00Z","v":15153,"vw":4.171907},{"c":4.175,"h":4.18,"l":4.17,"n":72,"o":4.17,"t":"2026-10-19T19:15:00Z","v":7582,"vw":4.176907},{"c":4.19,"h":4.19,"l":4.175,"n":214,"o":4.18,"t":"2026-10-19T19:20:00Z","v":24400,"vw":4.181054},{"c":4.22,"h":4.22,"l":4.195,"n":174,"o":4.195,"t":"2026-10-19T19:25:00Z","v":23724,"vw":4.203133},{"c":4.205,"h":4.23,"l":4.2,"n":373,"o":4.22,"t":"2026-10-19T19:30:00Z","v":56458,"vw":4.216776},{"c":4.195,"h":4.22,"l":4.175,"n":524,"o":4.205,"t":"2026-10-19T19:35:00Z","v":84351,"vw":4.197241},{"c":4.225,"h":4.23,"l":4.19,"n":210,"o":4.195,"t":"2026-10-19T19:40:00Z","v":40172,"vw":4.212155},{"c":4.225,"h":4.235,"l":4.215,"n":398,"o":4.225,"t":"2026-10-19T19:45:00Z","v":63431,"vw":4.226865},{"c":4.205,"h":4.23,"l":4.2,"n":526,"o":4.225,"t":"2026-10-19T19:50:00Z","v":83362,"vw":4.218188},{"c":4.22,"h":4.225,"l":4.18,"n":1001,"o":4.205,"t":"2026-10-19T19:55:00Z","v":128769,"vw":4.199265},{"c":4.21,"h":4.21,"l":4.21,"n":13,"o":4.21,"t":"2026-10-19T20:00:00Z","v":219249,"vw":4.21},{"c":4.27,"h":4.27,"l":4.27,"n":9,"o":4.27,"t":"2026-10-19T20:10:00Z","v":256,"vw":4.27},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-20T12:25:00Z","v":10000,"vw":4.22},{"c":4.61,"h":4.62,"l":4.11,"n":516,"o":4.21,"t":"2026-10-20T12:30:00Z","v":88298,"vw":4.415802},{"c":4.795,"h":4.82,"l":4.6,"n":916,"o":4.61,"t":"2026-10-20T12:35:00Z","v":125870,"vw":4.741094},{"c":4.72,"h":4.92,"l":4.7003,"n":2296,"o":4.7904,"t":"2026-10-20T12:40:00Z","v":284750,"vw":4.819751},{"c":4.9495,"h":4.98,"l":4.72,"n":1796,"o":4.7209,"t":"2026-10-20T12:45:00Z","v":227671,"vw":4.870358},{"c":5.01,"h":5.0697,"l":4.9,"n":2873,"o":4.95,"t":"2026-10-20T12:50:00Z","v":356285,"vw":5.006459},{"c":5.0205,"h":5.06,"l":4.97,"n":1054,"o":5.01,"t":"2026-10-20T12:55:00Z","v":127062,"vw":5.009433},{"c":5.1205,"h":5.14,"l":5,"n":2197,"o":5.03,"t":"2026-10-20T13:00:00Z","v":327869,"vw":5.07594},{"c":5.14,"h":5.16,"l":5,"n":2499,"o":5.125,"t":"2026-10-20T13:05:00Z","v":347969,"vw":5.074394},{"c":5.1878,"h":5.2,"l":5.11,"n":1688,"o":5.1405,"t":"2026-10-20T13:10:00Z","v":200445,"vw":5.153423},{"c":5.23,"h":5.3,"l":5.15,"n":1756,"o":5.18,"t":"2026-10-20T13:15:00Z","v":233372,"vw":5.201305},{"c":5.3,"h":5.34,"l":5.22,"n":2543,"o":5.22,"t":"2026-10-20T13:20:00Z","v":300859,"vw":5.288135},{"c":5.3,"h":5.34,"l":5.25,"n":1541,"o":5.29,"t":"2026-10-20T13:25:00Z","v":195575,"vw":5.294545},{"c":5.445,"h":5.63,"l":5.25,"n":11203,"o":5.3,"t":"2026-10-20T13:30:00Z","v":2113439,"vw":5.452663},{"c":5.8399,"h":5.87,"l":5.4061,"n":10230,"o":5.4101,"t":"2026-10-20T13:35:00Z","v":1794934,"vw":5.664767},{"c":5.799,"h":5.94,"l":5.74,"n":10156,"o":5.83,"t":"2026-10-20T13:40:00Z","v":1544511,"vw":5.845742},{"c":5.605,"h":5.8,"l":5.57,"n":6316,"o":5.795,"t":"2026-10-20T13:45:00Z","v":937886,"vw":5.667927},{"c":5.611,"h":5.71,"l":5.58,"n":2924,"o":5.6086,"t":"2026-10-20T13:50:00Z","v":511960,"vw":5.657674},{"c":5.605,"h":5.6479,"l":5.55,"n":2833,"o":5.615,"t":"2026-10-20T13:55:00Z","v":519722,"vw":5.606445},{"c":5.44,"h":5.645,"l":5.4101,"n":4216,"o":5.6097,"t":"2026-10-20T14:00:00Z","v":781240,"vw":5.517661},{"c":5.41,"h":5.455,"l":5.33,"n":2753,"o":5.4499,"t":"2026-10-20T14:05:00Z","v":440621,"vw":5.384944},{"c":5.515,"h":5.56,"l":5.4001,"n":2569,"o":5.405,"t":"2026-10-20T14:10:00Z","v":485957,"vw":5.517086},{"c":5.585,"h":5.6199,"l":5.5,"n":2251,"o":5.52,"t":"2026-10-20T14:15:00Z","v":491327,"vw":5.563789},{"c":5.48,"h":5.6488,"l":5.46,"n":2989,"o":5.58,"t":"2026-10-20T14:20:00Z","v":565405,"vw":5.556117},{"c":5.465,"h":5.5099,"l":5.38,"n":2452,"o":5.485,"t":"2026-10-20T14:25:00Z","v":520325,"vw":5.437528},{"c":5.545,"h":5.55,"l":5.465,"n":1371,"o":5.47,"t":"2026-10-20T14:30:00Z","v":311396,"vw":5.512743},{"c":5.5699,"h":5.64,"l":5.5401,"n":1369,"o":5.545,"t":"2026-10-20T14:35:00Z","v":231188,"vw":5.581972},{"c":5.505,"h":5.61,"l":5.485,"n":1301,"o":5.57,"t":"2026-10-20T14:40:00Z","v":184746,"vw":5.554471},{"c":5.615,"h":5.62,"l":5.4901,"n":1236,"o":5.5,"t":"2026-10-20T14:45:00Z","v":204257,"vw":5.5536},{"c":5.6499,"h":5.675,"l":5.58,"n":1816,"o":5.61,"t":"2026-10-20T14:50:00Z","v":342312,"vw":5.635792},{"c":5.7416,"h":5.8,"l":5.6401,"n":2245,"o":5.6486,"t":"2026-10-20T14:55:00Z","v":463895,"vw":5.745178},{"c":5.7261,"h":5.769,"l":5.68,"n":1276,"o":5.7401,"t":"2026-10-20T15:00:00Z","v":224029,"vw":5.724037},{"c":5.7612,"h":5.795,"l":5.72,"n":928,"o":5.7202,"t":"2026-10-20T15:05:00Z","v":146523,"vw":5.762143},{"c":5.73,"h":5.79,"l":5.7026,"n":946,"o":5.77,"t":"2026-10-20T15:10:00Z","v":142252,"vw":5.755073},{"c":5.77,"h":5.78,"l":5.7142,"n":762,"o":5.7213,"t":"2026-10-20T15:15:00Z","v":124631,"vw":5.746466},{"c":5.8,"h":5.8,"l":5.73,"n":1073,"o":5.77,"t":"2026-10-20T15:20:00Z","v":171764,"vw":5.762157},{"c":5.82,"h":5.8663,"l":5.7839,"n":1905,"o":5.795,"t":"2026-10-20T15:25:00Z","v":325187,"vw":5.836331},{"c":5.825,"h":5.8399,"l":5.805,"n":673,"o":5.8299,"t":"2026-10-20T15:30:00Z","v":109365,"vw":5.821823},{"c":5.8388,"h":5.85,"l":5.815,"n":805,"o":5.825,"t":"2026-10-20T15:35:00Z","v":143856,"vw":5.83623},{"c":5.9,"h":5.9,"l":5.8302,"n":925,"o":5.835,"t":"2026-10-20T15:40:00Z","v":162867,"vw":5.87179},{"c":5.9115,"h":5.95,"l":5.8916,"n":2040,"o":5.8977,"t":"2026-10-20T15:45:00Z","v":350748,"vw":5.922063},{"c":5.8311,"h":5.93,"l":5.82,"n":1397,"o":5.912,"t":"2026-10-20T15:50:00Z","v":303354,"vw":5.887671},{"c":5.825,"h":5.84,"l":5.775,"n":1484,"o":5.8311,"t":"2026-10-20T15:55:00Z","v":273792,"vw":5.813784},{"c":5.775,"h":5.83,"l":5.76,"n":852,"o":5.825,"t":"2026-10-20T16:00:00Z","v":113492,"vw":5.795409},{"c":5.73,"h":5.7799,"l":5.7,"n":1010,"o":5.77,"t":"2026-10-20T16:05:00Z","v":226530,"vw":5.735935},{"c":5.74,"h":5.755,"l":5.711,"n":770,"o":5.73,"t":"2026-10-20T16:10:00Z","v":97342,"vw":5.736525},{"c":5.715,"h":5.75,"l":5.68,"n":811,"o":5.735,"t":"2026-10-20T16:15:00Z","v":130372,"vw":5.718417},{"c":5.76,"h":5.79,"l":5.7,"n":1150,"o":5.7189,"t":"2026-10-20T16:20:00Z","v":183336,"vw":5.750765},{"c":5.78,"h":5.78,"l":5.735,"n":397,"o":5.7513,"t":"2026-10-20T16:25:00Z","v":52300,"vw":5.757249},{"c":5.7899,"h":5.8095,"l":5.765,"n":472,"o":5.7714,"t":"2026-10-20T16:30:00Z","v":68932,"vw":5.78544},{"c":5.685,"h":5.8,"l":5.66,"n":2375,"o":5.7976,"t":"2026-10-20T16:35:00Z","v":315634,"vw":5.71133},{"c":5.7,"h":5.75,"l":5.63,"n":1720,"o":5.6888,"t":"2026-10-20T16:40:00Z","v":427624,"vw":5.700563},{"c":5.755,"h":5.76,"l":5.65,"n":1183,"o":5.7,"t":"2026-10-20T16:45:00Z","v":160833,"vw":5.679226},{"c":5.745,"h":5.77,"l":5.735,"n":750,"o":5.7511,"t":"2026-10-20T16:50:00Z","v":130553,"vw":5.754348},{"c":5.7562,"h":5.78,"l":5.7412,"n":416,"o":5.75,"t":"2026-10-20T16:55:00Z","v":69084,"vw":5.764327},{"c":5.7501,"h":5.785,"l":5.7501,"n":438,"o":5.7588,"t":"2026-10-20T17:00:00Z","v":79684,"vw":5.76613},{"c":5.7212,"h":5.7594,"l":5.72,"n":221,"o":5.755,"t":"2026-10-20T17:05:00Z","v":30189,"vw":5.740453},{"c":5.7897,"h":5.8199,"l":5.72,"n":628,"o":5.7297,"t":"2026-10-20T17:10:00Z","v":93434,"vw":5.760321},{"c":5.77,"h":5.83,"l":5.74,"n":1863,"o":5.7888,"t":"2026-10-20T17:15:00Z","v":242808,"vw":5.78638},{"c":5.7809,"h":5.79,"l":5.7612,"n":266,"o":5.77,"t":"2026-10-20T17:20:00Z","v":37745,"vw":5.778114},{"c":5.7593,"h":5.7899,"l":5.755,"n":316,"o":5.7888,"t":"2026-10-20T17:25:00Z","v":34721,"vw":5.772933},{"c":5.785,"h":5.79,"l":5.75,"n":380,"o":5.76,"t":"2026-10-20T17:30:00Z","v":49696,"vw":5.770647},{"c":5.82,"h":5.85,"l":5.78,"n":574,"o":5.78,"t":"2026-10-20T17:35:00Z","v":117275,"vw":5.812954},{"c":5.8227,"h":5.845,"l":5.81,"n":324,"o":5.825,"t":"2026-10-20T17:40:00Z","v":59778,"vw":5.828994},{"c":5.8,"h":5.83,"l":5.77,"n":465,"o":5.825,"t":"2026-10-20T17:45:00Z","v":70546,"vw":5.801224},{"c":5.775,"h":5.8,"l":5.775,"n":313,"o":5.8,"t":"2026-10-20T17:50:00Z","v":40487,"vw":5.786109},{"c":5.77,"h":5.7988,"l":5.7612,"n":255,"o":5.78,"t":"2026-10-20T17:55:00Z","v":35722,"vw":5.78208},{"c":5.8199,"h":5.83,"l":5.7707,"n":329,"o":5.775,"t":"2026-10-20T18:00:00Z","v":51068,"vw":5.790669},{"c":5.81,"h":5.83,"l":5.81,"n":164,"o":5.82,"t":"2026-10-20T18:05:00Z","v":24193,"vw":5.818988},{"c":5.7512,"h":5.815,"l":5.75,"n":1055,"o":5.815,"t":"2026-10-20T18:10:00Z","v":158158,"vw":5.773451},{"c":5.7758,"h":5.785,"l":5.755,"n":172,"o":5.755,"t":"2026-10-20T18:15:00Z","v":28746,"vw":5.774125},{"c":5.79,"h":5.795,"l":5.76,"n":266,"o":5.77,"t":"2026-10-20T18:20:00Z","v":32373,"vw":5.772921},{"c":5.75,"h":5.79,"l":5.73,"n":763,"o":5.79,"t":"2026-10-20T18:25:00Z","v":72955,"vw":5.754382},{"c":5.715,"h":5.77,"l":5.71,"n":315,"o":5.75,"t":"2026-10-20T18:30:00Z","v":72678,"vw":5.732846},{"c":5.705,"h":5.7111,"l":5.68,"n":513,"o":5.7111,"t":"2026-10-20T18:35:00Z","v":85479,"vw":5.695886},{"c":5.685,"h":5.71,"l":5.675,"n":226,"o":5.705,"t":"2026-10-20T18:40:00Z","v":31495,"vw":5.69314},{"c":5.73,"h":5.74,"l":5.685,"n":1148,"o":5.685,"t":"2026-10-20T18:45:00Z","v":148546,"vw":5.719814},{"c":5.71,"h":5.7399,"l":5.705,"n":628,"o":5.739,"t":"2026-10-20T18:50:00Z","v":77256,"vw":5.725543},{"c":5.71,"h":5.735,"l":5.71,"n":238,"o":5.715,"t":"2026-10-20T18:55:00Z","v":26675,"vw":5.723731},{"c":5.665,"h":5.74,"l":5.6526,"n":532,"o":5.715,"t":"2026-10-20T19:00:00Z","v":104414,"vw":5.69408},{"c":5.6645,"h":5.68,"l":5.63,"n":411,"o":5.665,"t":"2026-10-20T19:05:00Z","v":83230,"vw":5.656844},{"c":5.665,"h":5.67,"l":5.6,"n":579,"o":5.665,"t":"2026-10-20T19:10:00Z","v":88656,"vw":5.638092},{"c":5.69,"h":5.7,"l":5.6608,"n":316,"o":5.665,"t":"2026-10-20T19:15:00Z","v":64199,"vw":5.68379},{"c":5.635,"h":5.6898,"l":5.59,"n":661,"o":5.685,"t":"2026-10-20T19:20:00Z","v":105709,"vw":5.633703},{"c":5.6101,"h":5.6361,"l":5.6,"n":402,"o":5.6302,"t":"2026-10-20T19:25:00Z","v":51781,"vw":5.613191},{"c":5.6049,"h":5.625,"l":5.6,"n":535,"o":5.615,"t":"2026-10-20T19:30:00Z","v":82284,"vw":5.608666},{"c":5.595,"h":5.615,"l":5.56,"n":1529,"o":5.605,"t":"2026-10-20T19:35:00Z","v":330779,"vw":5.584739},{"c":5.615,"h":5.625,"l":5.58,"n":1023,"o":5.595,"t":"2026-10-20T19:40:00Z","v":274561,"vw":5.594977},{"c":5.5988,"h":5.6292,"l":5.58,"n":599,"o":5.615,"t":"2026-10-20T19:45:00Z","v":112781,"vw":5.60371},{"c":5.525,"h":5.61,"l":5.51,"n":1463,"o":5.6,"t":"2026-10-20T19:50:00Z","v":324086,"vw":5.558951},{"c":5.55,"h":5.55,"l":5.505,"n":2290,"o":5.525,"t":"2026-10-20T19:55:00Z","v":460525,"vw":5.524654},{"c":5.6092,"h":5.66,"l":5.52,"n":97,"o":5.54,"t":"2026-10-20T20:00:00Z","v":307703,"vw":5.543011},{"c":5.62,"h":5.62,"l":5.56,"n":36,"o":5.59,"t":"2026-10-20T20:05:00Z","v":22007,"vw":5.595058},{"c":5.5921,"h":5.5987,"l":5.56,"n":30,"o":5.56,"t":"2026-10-20T20:10:00Z","v":8486,"vw":5.569013},{"c":5.66,"h":5.66,"l":5.57,"n":52,"o":5.6,"t":"2026-10-20T20:15:00Z","v":16230,"vw":5.601454},{"c":5.64,"h":5.69,"l":5.63,"n":48,"o":5.6836,"t":"2026-10-20T20:20:00Z","v":5259,"vw":5.664223},{"c":5.64,"h":5.69,"l":5.64,"n":25,"o":5.69,"t":"2026-10-20T20:25:00Z","v":7563,"vw":5.665926},{"c":5.63,"h":5.63,"l":5.62,"n":35,"o":5.62,"t":"2026-10-20T20:30:00Z","v":2209,"vw":5.625786},{"c":5.64,"h":5.64,"l":5.6208,"n":18,"o":5.6246,"t":"2026-10-20T20:35:00Z","v":2921,"vw":5.629446},{"c":5.64,"h":5.65,"l":5.64,"n":19,"o":5.64,"t":"2026-10-20T20:40:00Z","v":7903,"vw":5.640674},{"c":5.6858,"h":5.6858,"l":5.64,"n":20,"o":5.65,"t":"2026-10-20T20:45:00Z","v":6207,"vw":5.650722},{"c":5.66,"h":5.68,"l":5.66,"n":12,"o":5.68,"t":"2026-10-20T20:50:00Z","v":492,"vw":5.674565},{"c":5.66,"h":5.72,"l":5.65,"n":48,"o":5.667,"t":"2026-10-20T20:55:00Z","v":11216,"vw":5.70313},{"c":5.71,"h":5.71,"l":5.7,"n":16,"o":5.7,"t":"2026-10-20T21:00:00Z","v":3275,"vw":5.701779},{"c":5.78,"h":5.78,"l":5.71,"n":70,"o":5.72,"t":"2026-10-20T21:05:00Z","v":14757,"vw":5.74347},{"c":5.7316,"h":5.76,"l":5.73,"n":16,"o":5.76,"t":"2026-10-20T21:10:00Z","v":1175,"vw":5.73995},{"c":5.7,"h":5.7691,"l":5.7,"n":34,"o":5.7691,"t":"2026-10-20T21:15:00Z","v":6656,"vw":5.750669},{"c":5.7,"h":5.72,"l":5.7,"n":15,"o":5.72,"t":"2026-10-20T21:20:00Z","v":6385,"vw":5.719359},{"c":5.7,"h":5.7,"l":5.7,"n":5,"o":5.7,"t":"2026-10-20T21:25:00Z","v":393,"vw":5.7},{"c":5.7,"h":5.721,"l":5.7,"n":29,"o":5.7,"t":"2026-10-20T21:30:00Z","v":4277,"vw":5.709082},{"c":5.7077,"h":5.72,"l":5.7,"n":15,"o":5.71,"t":"2026-10-20T21:35:00Z","v":2357,"vw":5.714236},{"c":5.71,"h":5.71,"l":5.7,"n":2,"o":5.7,"t":"2026-10-20T21:45:00Z","v":4000,"vw":5.705},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-10-20T21:55:00Z","v":132,"vw":5.75},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-10-20T22:00:00Z","v":244,"vw":5.72},{"c":5.7808,"h":5.79,"l":5.72,"n":73,"o":5.72,"t":"2026-10-20T22:05:00Z","v":7570,"vw":5.763943},{"c":5.721,"h":5.721,"l":5.72,"n":7,"o":5.72,"t":"2026-10-20T22:10:00Z","v":845,"vw":5.720554},{"c":5.72,"h":5.73,"l":5.72,"n":14,"o":5.7204,"t":"2026-10-20T22:15:00Z","v":2302,"vw":5.720558},{"c":5.72,"h":5.7482,"l":5.72,"n":9,"o":5.7482,"t":"2026-10-20T22:20:00Z","v":2436,"vw":5.72124},{"c":5.7464,"h":5.7464,"l":5.7464,"n":2,"o":5.7464,"t":"2026-10-20T22:25:00Z","v":2001,"vw":5.7464},{"c":5.74,"h":5.7483,"l":5.74,"n":11,"o":5.7483,"t":"2026-10-20T22:30:00Z","v":930,"vw":5.744061},{"c":5.731,"h":5.731,"l":5.731,"n":5,"o":5.731,"t":"2026-10-20T22:35:00Z","v":155,"vw":5.731},{"c":5.73,"h":5.7496,"l":5.73,"n":5,"o":5.7496,"t":"2026-10-20T22:40:00Z","v":512,"vw":5.738711},{"c":5.69,"h":5.73,"l":5.69,"n":12,"o":5.73,"t":"2026-10-20T22:45:00Z","v":872,"vw":5.70406},{"c":5.67,"h":5.67,"l":5.67,"n":11,"o":5.67,"t":"2026-10-20T22:50:00Z","v":1341,"vw":5.67},{"c":5.66,"h":5.697,"l":5.66,"n":6,"o":5.67,"t":"2026-10-20T22:55:00Z","v":2216,"vw":5.665652},{"c":5.6662,"h":5.6662,"l":5.6662,"n":3,"o":5.6662,"t":"2026-10-20T23:00:00Z","v":203,"vw":5.6662},{"c":5.66,"h":5.6662,"l":5.66,"n":8,"o":5.6619,"t":"2026-10-20T23:05:00Z","v":2066,"vw":5.660585},{"c":5.68,"h":5.68,"l":5.66,"n":6,"o":5.66,"t":"2026-10-20T23:10:00Z","v":373,"vw":5.6725},{"c":5.6994,"h":5.6994,"l":5.69,"n":9,"o":5.69,"t":"2026-10-20T23:15:00Z","v":461,"vw":5.6947},{"c":5.7,"h":5.7,"l":5.69,"n":5,"o":5.69,"t":"2026-10-20T23:20:00Z","v":547,"vw":5.698},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-20T23:25:00Z","v":200,"vw":5.7},{"c":5.73,"h":5.73,"l":5.73,"n":4,"o":5.73,"t":"2026-10-20T23:30:00Z","v":166,"vw":5.73},{"c":5.72,"h":5.74,"l":5.72,"n":4,"o":5.73,"t":"2026-10-20T23:35:00Z","v":1146,"vw":5.734996},{"c":5.77,"h":5.77,"l":5.73,"n":22,"o":5.73,"t":"2026-10-20T23:40:00Z","v":2811,"vw":5.747134},{"c":5.78,"h":5.78,"l":5.74,"n":16,"o":5.75,"t":"2026-10-20T23:45:00Z","v":2323,"vw":5.769003},{"c":5.74,"h":5.7623,"l":5.74,"n":22,"o":5.74,"t":"2026-10-20T23:50:00Z","v":2101,"vw":5.752756},{"c":5.77,"h":5.77,"l":5.72,"n":23,"o":5.76,"t":"2026-10-20T23:55:00Z","v":3340,"vw":5.758942},{"c":5.58,"h":5.58,"l":5.49,"n":63,"o":5.5,"t":"2026-10-21T08:00:00Z","v":1670,"vw":5.523003},{"c":5.51,"h":5.51,"l":5.51,"n":7,"o":5.51,"t":"2026-10-21T08:05:00Z","v":794,"vw":5.51},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-21T08:10:00Z","v":152,"vw":5.53},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-21T08:40:00Z","v":456,"vw":5.63},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-21T08:45:00Z","v":167,"vw":5.55},{"c":5.6,"h":5.6,"l":5.59,"n":15,"o":5.59,"t":"2026-10-21T09:00:00Z","v":594,"vw":5.592926},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-21T09:40:00Z","v":840,"vw":5.6},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-21T09:55:00Z","v":164,"vw":5.57},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-21T10:00:00Z","v":200,"vw":5.57},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-10-21T10:20:00Z","v":813,"vw":5.64},{"c":5.6429,"h":5.6429,"l":5.6429,"n":1,"o":5.6429,"t":"2026-10-21T10:35:00Z","v":450,"vw":5.6429},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-21T10:45:00Z","v":588,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-21T10:50:00Z","v":728,"vw":5.61},{"c":5.581,"h":5.69,"l":5.581,"n":14,"o":5.69,"t":"2026-10-21T11:00:00Z","v":562,"vw":5.641964},{"c":5.6027,"h":5.65,"l":5.6,"n":9,"o":5.6,"t":"2026-10-21T11:05:00Z","v":798,"vw":5.608919},{"c":5.7394,"h":5.7394,"l":5.61,"n":5,"o":5.61,"t":"2026-10-21T11:10:00Z","v":1943,"vw":5.702713},{"c":5.7172,"h":5.7172,"l":5.63,"n":4,"o":5.63,"t":"2026-10-21T11:15:00Z","v":20419,"vw":5.632649},{"c":5.62,"h":5.62,"l":5.61,"n":7,"o":5.61,"t":"2026-10-21T11:20:00Z","v":976,"vw":5.61125},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-21T11:35:00Z","v":100,"vw":5.63},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-21T11:40:00Z","v":100,"vw":5.69},{"c":5.7177,"h":5.7177,"l":5.7177,"n":1,"o":5.7177,"t":"2026-10-21T11:50:00Z","v":875,"vw":5.7177},{"c":5.66,"h":5.66,"l":5.66,"n":3,"o":5.66,"t":"2026-10-21T11:55:00Z","v":1036,"vw":5.66},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-21T12:00:00Z","v":200,"vw":5.69},{"c":5.73,"h":5.73,"l":5.73,"n":2,"o":5.73,"t":"2026-10-21T12:10:00Z","v":503,"vw":5.73},{"c":5.67,"h":5.73,"l":5.67,"n":3,"o":5.73,"t":"2026-10-21T12:15:00Z","v":583,"vw":5.685652},{"c":5.65,"h":5.71,"l":5.65,"n":3,"o":5.71,"t":"2026-10-21T12:30:00Z","v":273,"vw":5.68},{"c":5.66,"h":5.67,"l":5.66,"n":2,"o":5.67,"t":"2026-10-21T12:35:00Z","v":680,"vw":5.662647},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-21T12:40:00Z","v":137,"vw":5.66},{"c":5.66,"h":5.66,"l":5.65,"n":10,"o":5.66,"t":"2026-10-21T12:45:00Z","v":2571,"vw":5.659},{"c":5.67,"h":5.67,"l":5.67,"n":8,"o":5.67,"t":"2026-10-21T12:55:00Z","v":725,"vw":5.67},{"c":5.682,"h":5.682,"l":5.67,"n":6,"o":5.67,"t":"2026-10-21T13:05:00Z","v":1850,"vw":5.67963},{"c":5.6519,"h":5.67,"l":5.65,"n":6,"o":5.65,"t":"2026-10-21T13:10:00Z","v":863,"vw":5.655957},{"c":5.67,"h":5.67,"l":5.67,"n":7,"o":5.67,"t":"2026-10-21T13:15:00Z","v":1128,"vw":5.67},{"c":5.66,"h":5.68,"l":5.65,"n":3,"o":5.65,"t":"2026-10-21T13:20:00Z","v":400,"vw":5.6675},{"c":5.6,"h":5.64,"l":5.6,"n":24,"o":5.64,"t":"2026-10-21T13:25:00Z","v":4732,"vw":5.614548},{"c":5.545,"h":5.64,"l":5.48,"n":1279,"o":5.6,"t":"2026-10-21T13:30:00Z","v":208450,"vw":5.558264},{"c":5.665,"h":5.67,"l":5.54,"n":243,"o":5.54,"t":"2026-10-21T13:35:00Z","v":27902,"vw":5.625832},{"c":5.7,"h":5.7432,"l":5.66,"n":454,"o":5.66,"t":"2026-10-21T13:40:00Z","v":56882,"vw":5.701458},{"c":5.67,"h":5.7,"l":5.66,"n":285,"o":5.695,"t":"2026-10-21T13:45:00Z","v":27905,"vw":5.679087},{"c":5.6,"h":5.69,"l":5.6,"n":288,"o":5.665,"t":"2026-10-21T13:50:00Z","v":26723,"vw":5.633251},{"c":5.6399,"h":5.6399,"l":5.575,"n":483,"o":5.6152,"t":"2026-10-21T13:55:00Z","v":69215,"vw":5.596809},{"c":5.57,"h":5.635,"l":5.57,"n":329,"o":5.62,"t":"2026-10-21T14:00:00Z","v":31396,"vw":5.611611},{"c":5.5312,"h":5.595,"l":5.52,"n":574,"o":5.569,"t":"2026-10-21T14:05:00Z","v":52501,"vw":5.554259},{"c":5.575,"h":5.575,"l":5.51,"n":533,"o":5.54,"t":"2026-10-21T14:10:00Z","v":58749,"vw":5.531071},{"c":5.575,"h":5.605,"l":5.52,"n":525,"o":5.575,"t":"2026-10-21T14:15:00Z","v":50689,"vw":5.564916},{"c":5.555,"h":5.5899,"l":5.55,"n":263,"o":5.575,"t":"2026-10-21T14:20:00Z","v":16752,"vw":5.572308},{"c":5.585,"h":5.605,"l":5.55,"n":416,"o":5.555,"t":"2026-10-21T14:25:00Z","v":34236,"vw":5.578434},{"c":5.535,"h":5.595,"l":5.515,"n":551,"o":5.59,"t":"2026-10-21T14:30:00Z","v":80349,"vw":5.54012},{"c":5.54,"h":5.555,"l":5.515,"n":302,"o":5.535,"t":"2026-10-21T14:35:00Z","v":26497,"vw":5.536752},{"c":5.53,"h":5.565,"l":5.525,"n":392,"o":5.545,"t":"2026-10-21T14:40:00Z","v":30802,"vw":5.543875},{"c":5.575,"h":5.61,"l":5.53,"n":523,"o":5.535,"t":"2026-10-21T14:45:00Z","v":62888,"vw":5.575294},{"c":5.5709,"h":5.59,"l":5.565,"n":184,"o":5.575,"t":"2026-10-21T14:50:00Z","v":13358,"vw":5.574066},{"c":5.579,"h":5.595,"l":5.57,"n":241,"o":5.57,"t":"2026-10-21T14:55:00Z","v":17567,"vw":5.580518},{"c":5.575,"h":5.585,"l":5.57,"n":202,"o":5.575,"t":"2026-10-21T15:00:00Z","v":11751,"vw":5.576379},{"c":5.565,"h":5.595,"l":5.5601,"n":286,"o":5.575,"t":"2026-10-21T15:05:00Z","v":23364,"vw":5.579469},{"c":5.585,"h":5.589,"l":5.565,"n":245,"o":5.565,"t":"2026-10-21T15:10:00Z","v":20135,"vw":5.574765},{"c":5.585,"h":5.585,"l":5.57,"n":269,"o":5.585,"t":"2026-10-21T15:15:00Z","v":19537,"vw":5.578416},{"c":5.585,"h":5.6,"l":5.581,"n":199,"o":5.585,"t":"2026-10-21T15:20:00Z","v":12984,"vw":5.587732},{"c":5.605,"h":5.605,"l":5.5811,"n":255,"o":5.5811,"t":"2026-10-21T15:25:00Z","v":18310,"vw":5.595361},{"c":5.595,"h":5.605,"l":5.59,"n":155,"o":5.605,"t":"2026-10-21T15:30:00Z","v":9267,"vw":5.600102},{"c":5.59,"h":5.599,"l":5.585,"n":196,"o":5.595,"t":"2026-10-21T15:35:00Z","v":14368,"vw":5.593119},{"c":5.595,"h":5.595,"l":5.57,"n":284,"o":5.59,"t":"2026-10-21T15:40:00Z","v":34348,"vw":5.582608},{"c":5.605,"h":5.615,"l":5.595,"n":230,"o":5.595,"t":"2026-10-21T15:45:00Z","v":16376,"vw":5.605464},{"c":5.605,"h":5.605,"l":5.595,"n":178,"o":5.605,"t":"2026-10-21T15:50:00Z","v":15077,"vw":5.601899},{"c":5.59,"h":5.605,"l":5.585,"n":360,"o":5.6004,"t":"2026-10-21T15:55:00Z","v":31112,"vw":5.594221},{"c":5.615,"h":5.6156,"l":5.595,"n":315,"o":5.595,"t":"2026-10-21T16:00:00Z","v":33146,"vw":5.608862},{"c":5.615,"h":5.615,"l":5.575,"n":403,"o":5.61,"t":"2026-10-21T16:05:00Z","v":38098,"vw":5.592237},{"c":5.615,"h":5.62,"l":5.615,"n":119,"o":5.62,"t":"2026-10-21T16:10:00Z","v":6897,"vw":5.617129},{"c":5.605,"h":5.6197,"l":5.6,"n":167,"o":5.615,"t":"2026-10-21T16:15:00Z","v":12176,"vw":5.608907},{"c":5.605,"h":5.615,"l":5.6,"n":214,"o":5.6,"t":"2026-10-21T16:20:00Z","v":17278,"vw":5.606381},{"c":5.6,"h":5.605,"l":5.5901,"n":274,"o":5.605,"t":"2026-10-21T16:25:00Z","v":21001,"vw":5.598879},{"c":5.595,"h":5.615,"l":5.59,"n":206,"o":5.605,"t":"2026-10-21T16:30:00Z","v":13292,"vw":5.601538},{"c":5.595,"h":5.595,"l":5.58,"n":221,"o":5.595,"t":"2026-10-21T16:35:00Z","v":13559,"vw":5.590726},{"c":5.58,"h":5.595,"l":5.58,"n":221,"o":5.59,"t":"2026-10-21T16:40:00Z","v":13665,"vw":5.586612},{"c":5.615,"h":5.615,"l":5.575,"n":236,"o":5.575,"t":"2026-10-21T16:45:00Z","v":26989,"vw":5.595629},{"c":5.61,"h":5.62,"l":5.61,"n":161,"o":5.62,"t":"2026-10-21T16:50:00Z","v":8611,"vw":5.613625},{"c":5.62,"h":5.63,"l":5.615,"n":177,"o":5.615,"t":"2026-10-21T16:55:00Z","v":9710,"vw":5.621742},{"c":5.625,"h":5.625,"l":5.61,"n":202,"o":5.62,"t":"2026-10-21T17:00:00Z","v":19064,"vw":5.61796},{"c":5.635,"h":5.645,"l":5.62,"n":224,"o":5.625,"t":"2026-10-21T17:05:00Z","v":17500,"vw":5.635118},{"c":5.645,"h":5.645,"l":5.635,"n":177,"o":5.635,"t":"2026-10-21T17:10:00Z","v":9888,"vw":5.638914},{"c":5.665,"h":5.67,"l":5.65,"n":273,"o":5.65,"t":"2026-10-21T17:15:00Z","v":35185,"vw":5.657585},{"c":5.66,"h":5.665,"l":5.655,"n":166,"o":5.665,"t":"2026-10-21T17:20:00Z","v":13865,"vw":5.65634},{"c":5.665,"h":5.67,"l":5.655,"n":195,"o":5.655,"t":"2026-10-21T17:25:00Z","v":20848,"vw":5.66624},{"c":5.655,"h":5.67,"l":5.65,"n":176,"o":5.665,"t":"2026-10-21T17:30:00Z","v":15166,"vw":5.661025},{"c":5.61,"h":5.655,"l":5.6,"n":273,"o":5.655,"t":"2026-10-21T17:35:00Z","v":23336,"vw":5.619746},{"c":5.615,"h":5.625,"l":5.605,"n":186,"o":5.605,"t":"2026-10-21T17:40:00Z","v":13613,"vw":5.61771},{"c":5.61,"h":5.615,"l":5.61,"n":119,"o":5.615,"t":"2026-10-21T17:45:00Z","v":4583,"vw":5.613381},{"c":5.62,"h":5.62,"l":5.6,"n":205,"o":5.61,"t":"2026-10-21T17:50:00Z","v":15918,"vw":5.609227},{"c":5.615,"h":5.615,"l":5.605,"n":120,"o":5.615,"t":"2026-10-21T17:55:00Z","v":7779,"vw":5.610575},{"c":5.615,"h":5.62,"l":5.61,"n":127,"o":5.615,"t":"2026-10-21T18:00:00Z","v":7732,"vw":5.616136},{"c":5.615,"h":5.625,"l":5.615,"n":215,"o":5.615,"t":"2026-10-21T18:05:00Z","v":19639,"vw":5.618571},{"c":5.615,"h":5.63,"l":5.615,"n":241,"o":5.62,"t":"2026-10-21T18:10:00Z","v":24737,"vw":5.622567},{"c":5.62,"h":5.625,"l":5.6102,"n":188,"o":5.615,"t":"2026-10-21T18:15:00Z","v":18596,"vw":5.616532},{"c":5.62,"h":5.63,"l":5.62,"n":131,"o":5.625,"t":"2026-10-21T18:20:00Z","v":8679,"vw":5.624576},{"c":5.61,"h":5.625,"l":5.605,"n":208,"o":5.625,"t":"2026-10-21T18:25:00Z","v":17446,"vw":5.612365},{"c":5.615,"h":5.615,"l":5.61,"n":135,"o":5.615,"t":"2026-10-21T18:30:00Z","v":7906,"vw":5.61439},{"c":5.595,"h":5.62,"l":5.5812,"n":453,"o":5.615,"t":"2026-10-21T18:35:00Z","v":46863,"vw":5.601976},{"c":5.58,"h":5.6,"l":5.58,"n":228,"o":5.595,"t":"2026-10-21T18:40:00Z","v":16257,"vw":5.593063},{"c":5.58,"h":5.59,"l":5.57,"n":316,"o":5.59,"t":"2026-10-21T18:45:00Z","v":29779,"vw":5.579692},{"c":5.585,"h":5.585,"l":5.57,"n":144,"o":5.585,"t":"2026-10-21T18:50:00Z","v":10213,"vw":5.579746},{"c":5.56,"h":5.59,"l":5.56,"n":266,"o":5.585,"t":"2026-10-21T18:55:00Z","v":25686,"vw":5.574656},{"c":5.5599,"h":5.575,"l":5.55,"n":260,"o":5.56,"t":"2026-10-21T19:00:00Z","v":32869,"vw":5.563468},{"c":5.565,"h":5.565,"l":5.55,"n":185,"o":5.555,"t":"2026-10-21T19:05:00Z","v":15324,"vw":5.560171},{"c":5.555,"h":5.565,"l":5.545,"n":238,"o":5.565,"t":"2026-10-21T19:10:00Z","v":20682,"vw":5.553467},{"c":5.525,"h":5.555,"l":5.515,"n":271,"o":5.555,"t":"2026-10-21T19:15:00Z","v":24197,"vw":5.534007},{"c":5.57,"h":5.57,"l":5.515,"n":565,"o":5.525,"t":"2026-10-21T19:20:00Z","v":92865,"vw":5.533912},{"c":5.505,"h":5.575,"l":5.485,"n":923,"o":5.575,"t":"2026-10-21T19:25:00Z","v":115673,"vw":5.511957},{"c":5.505,"h":5.52,"l":5.495,"n":927,"o":5.5,"t":"2026-10-21T19:30:00Z","v":111912,"vw":5.506486},{"c":5.475,"h":5.575,"l":5.475,"n":1971,"o":5.51,"t":"2026-10-21T19:35:00Z","v":665314,"vw":5.522761},{"c":5.555,"h":5.555,"l":5.45,"n":1097,"o":5.475,"t":"2026-10-21T19:40:00Z","v":347660,"vw":5.490387},{"c":5.515,"h":5.555,"l":5.505,"n":412,"o":5.555,"t":"2026-10-21T19:45:00Z","v":65973,"vw":5.527024},{"c":5.57,"h":5.595,"l":5.505,"n":1287,"o":5.52,"t":"2026-10-21T19:50:00Z","v":198240,"vw":5.543682},{"c":5.555,"h":5.58,"l":5.52,"n":3760,"o":5.57,"t":"2026-10-21T19:55:00Z","v":940653,"vw":5.554158},{"c":5.57,"h":5.57,"l":5.57,"n":22,"o":5.57,"t":"2026-10-21T20:00:00Z","v":437444,"vw":5.57},{"c":5.62,"h":5.62,"l":5.6,"n":4,"o":5.6,"t":"2026-10-21T20:05:00Z","v":978,"vw":5.608107},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-10-21T20:15:00Z","v":251,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-21T20:45:00Z","v":2437,"vw":5.65},{"c":5.54,"h":5.54,"l":5.5314,"n":2,"o":5.5314,"t":"2026-10-21T21:30:00Z","v":598,"vw":5.536649},{"c":5.6,"h":5.6,"l":5.59,"n":3,"o":5.59,"t":"2026-10-21T21:35:00Z","v":311,"vw":5.594275},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-21T22:00:00Z","v":829,"vw":5.6},{"c":5.5587,"h":5.5587,"l":5.5587,"n":1,"o":5.5587,"t":"2026-10-21T22:10:00Z","v":300,"vw":5.5587},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-21T22:30:00Z","v":700,"vw":5.58},{"c":5.6352,"h":5.6352,"l":5.6352,"n":1,"o":5.6352,"t":"2026-10-21T23:10:00Z","v":178,"vw":5.6352},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-21T23:15:00Z","v":178,"vw":5.53},{"c":5.551,"h":5.551,"l":5.551,"n":1,"o":5.551,"t":"2026-10-21T23:35:00Z","v":1000,"vw":5.551},{"c":5.5,"h":5.5,"l":5.42,"n":4,"o":5.5,"t":"2026-10-22T08:00:00Z","v":1210,"vw":5.489011},{"c":5.5,"h":5.5,"l":5.5,"n":3,"o":5.5,"t":"2026-10-22T08:05:00Z","v":547,"vw":5.5},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-22T08:20:00Z","v":181,"vw":5.64},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-22T09:35:00Z","v":163,"vw":5.55},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-22T11:20:00Z","v":157,"vw":5.51},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-22T11:55:00Z","v":8000,"vw":5.53},{"c":5.46,"h":5.48,"l":5.46,"n":4,"o":5.48,"t":"2026-10-22T12:15:00Z","v":473,"vw":5.475},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-22T13:00:00Z","v":346,"vw":5.47},{"c":5.5401,"h":5.5401,"l":5.5401,"n":2,"o":5.5401,"t":"2026-10-22T13:20:00Z","v":801,"vw":5.5401},{"c":5.62,"h":5.67,"l":5.56,"n":123,"o":5.57,"t":"2026-10-22T13:30:00Z","v":36137,"vw":5.582984},{"c":5.716,"h":5.73,"l":5.62,"n":138,"o":5.62,"t":"2026-10-22T13:35:00Z","v":31950,"vw":5.682105},{"c":5.67,"h":5.735,"l":5.67,"n":184,"o":5.718,"t":"2026-10-22T13:40:00Z","v":21805,"vw":5.710762},{"c":5.621,"h":5.661,"l":5.6,"n":183,"o":5.6601,"t":"2026-10-22T13:45:00Z","v":16430,"vw":5.628646},{"c":5.651,"h":5.671,"l":5.625,"n":175,"o":5.63,"t":"2026-10-22T13:50:00Z","v":16619,"vw":5.646053},{"c":5.68,"h":5.69,"l":5.65,"n":115,"o":5.65,"t":"2026-10-22T13:55:00Z","v":12290,"vw":5.659378},{"c":5.67,"h":5.735,"l":5.665,"n":209,"o":5.6949,"t":"2026-10-22T14:00:00Z","v":19942,"vw":5.697667},{"c":5.63,"h":5.675,"l":5.63,"n":228,"o":5.66,"t":"2026-10-22T14:05:00Z","v":29633,"vw":5.654964},{"c":5.6,"h":5.625,"l":5.6,"n":114,"o":5.6202,"t":"2026-10-22T14:10:00Z","v":8378,"vw":5.616503},{"c":5.56,"h":5.605,"l":5.56,"n":320,"o":5.6,"t":"2026-10-22T14:15:00Z","v":36429,"vw":5.586857},{"c":5.5,"h":5.56,"l":5.5,"n":466,"o":5.56,"t":"2026-10-22T14:20:00Z","v":67786,"vw":5.531218},{"c":5.435,"h":5.505,"l":5.4101,"n":335,"o":5.5,"t":"2026-10-22T14:25:00Z","v":28447,"vw":5.446474},{"c":5.51,"h":5.515,"l":5.44,"n":374,"o":5.44,"t":"2026-10-22T14:30:00Z","v":50791,"vw":5.480856},{"c":5.505,"h":5.525,"l":5.485,"n":276,"o":5.51,"t":"2026-10-22T14:35:00Z","v":32697,"vw":5.510341},{"c":5.51,"h":5.525,"l":5.5014,"n":134,"o":5.51,"t":"2026-10-22T14:40:00Z","v":7152,"vw":5.511403},{"c":5.515,"h":5.515,"l":5.505,"n":95,"o":5.505,"t":"2026-10-22T14:45:00Z","v":6307,"vw":5.511086},{"c":5.515,"h":5.535,"l":5.5117,"n":206,"o":5.52,"t":"2026-10-22T14:50:00Z","v":16298,"vw":5.528838},{"c":5.505,"h":5.52,"l":5.5,"n":117,"o":5.51,"t":"2026-10-22T14:55:00Z","v":8633,"vw":5.512403},{"c":5.47,"h":5.5,"l":5.465,"n":247,"o":5.5,"t":"2026-10-22T15:00:00Z","v":50228,"vw":5.489895},{"c":5.455,"h":5.475,"l":5.455,"n":159,"o":5.475,"t":"2026-10-22T15:05:00Z","v":7297,"vw":5.462441},{"c":5.4701,"h":5.4886,"l":5.45,"n":191,"o":5.45,"t":"2026-10-22T15:10:00Z","v":16625,"vw":5.469028},{"c":5.485,"h":5.49,"l":5.48,"n":120,"o":5.48,"t":"2026-10-22T15:15:00Z","v":5726,"vw":5.485838},{"c":5.425,"h":5.4992,"l":5.42,"n":1545,"o":5.485,"t":"2026-10-22T15:20:00Z","v":199778,"vw":5.455603},{"c":5.455,"h":5.505,"l":5.415,"n":1341,"o":5.43,"t":"2026-10-22T15:25:00Z","v":343433,"vw":5.476734},{"c":5.445,"h":5.455,"l":5.42,"n":113,"o":5.45,"t":"2026-10-22T15:30:00Z","v":11555,"vw":5.433529},{"c":5.425,"h":5.455,"l":5.41,"n":302,"o":5.425,"t":"2026-10-22T15:35:00Z","v":43401,"vw":5.436099},{"c":5.47,"h":5.475,"l":5.425,"n":406,"o":5.425,"t":"2026-10-22T15:40:00Z","v":43475,"vw":5.453287},{"c":5.435,"h":5.475,"l":5.4201,"n":203,"o":5.475,"t":"2026-10-22T15:45:00Z","v":22356,"vw":5.448041},{"c":5.45,"h":5.465,"l":5.43,"n":337,"o":5.44,"t":"2026-10-22T15:50:00Z","v":161771,"vw":5.446636},{"c":5.44,"h":5.45,"l":5.44,"n":89,"o":5.445,"t":"2026-10-22T15:55:00Z","v":2416,"vw":5.443475},{"c":5.44,"h":5.45,"l":5.44,"n":117,"o":5.44,"t":"2026-10-22T16:00:00Z","v":3704,"vw":5.442326},{"c":5.435,"h":5.45,"l":5.415,"n":205,"o":5.445,"t":"2026-10-22T16:05:00Z","v":29690,"vw":5.433986},{"c":5.445,"h":5.45,"l":5.43,"n":147,"o":5.435,"t":"2026-10-22T16:10:00Z","v":17627,"vw":5.438272},{"c":5.44,"h":5.455,"l":5.435,"n":283,"o":5.445,"t":"2026-10-22T16:15:00Z","v":29655,"vw":5.448376},{"c":5.485,"h":5.485,"l":5.45,"n":250,"o":5.45,"t":"2026-10-22T16:20:00Z","v":39718,"vw":5.457774},{"c":5.49,"h":5.49,"l":5.47,"n":154,"o":5.475,"t":"2026-10-22T16:25:00Z","v":9823,"vw":5.481804},{"c":5.47,"h":5.495,"l":5.47,"n":117,"o":5.495,"t":"2026-10-22T16:30:00Z","v":8311,"vw":5.48888},{"c":5.415,"h":5.465,"l":5.41,"n":250,"o":5.465,"t":"2026-10-22T16:35:00Z","v":28634,"vw":5.429148},{"c":5.425,"h":5.435,"l":5.39,"n":446,"o":5.41,"t":"2026-10-22T16:40:00Z","v":36261,"vw":5.406832},{"c":5.435,"h":5.455,"l":5.41,"n":466,"o":5.425,"t":"2026-10-22T16:45:00Z","v":49968,"vw":5.433386},{"c":5.52,"h":5.525,"l":5.435,"n":205,"o":5.435,"t":"2026-10-22T16:50:00Z","v":15995,"vw":5.467262},{"c":5.535,"h":5.545,"l":5.51,"n":148,"o":5.525,"t":"2026-10-22T16:55:00Z","v":9182,"vw":5.532648},{"c":5.535,"h":5.54,"l":5.525,"n":88,"o":5.53,"t":"2026-10-22T17:00:00Z","v":7303,"vw":5.532799},{"c":5.525,"h":5.545,"l":5.5082,"n":177,"o":5.535,"t":"2026-10-22T17:05:00Z","v":12931,"vw":5.525729},{"c":5.58,"h":5.58,"l":5.53,"n":137,"o":5.53,"t":"2026-10-22T17:10:00Z","v":25070,"vw":5.557638},{"c":5.485,"h":5.575,"l":5.485,"n":393,"o":5.57,"t":"2026-10-22T17:15:00Z","v":53577,"vw":5.529503},{"c":5.545,"h":5.55,"l":5.48,"n":436,"o":5.485,"t":"2026-10-22T17:20:00Z","v":60254,"vw":5.516292},{"c":5.56,"h":5.56,"l":5.535,"n":334,"o":5.545,"t":"2026-10-22T17:25:00Z","v":71441,"vw":5.542533},{"c":5.6,"h":5.6,"l":5.555,"n":160,"o":5.555,"t":"2026-10-22T17:30:00Z","v":16081,"vw":5.586659},{"c":5.645,"h":5.65,"l":5.6,"n":166,"o":5.61,"t":"2026-10-22T17:35:00Z","v":11441,"vw":5.623741},{"c":5.67,"h":5.675,"l":5.65,"n":147,"o":5.65,"t":"2026-10-22T17:40:00Z","v":11660,"vw":5.663188},{"c":5.685,"h":5.695,"l":5.67,"n":108,"o":5.67,"t":"2026-10-22T17:45:00Z","v":8353,"vw":5.685485},{"c":5.685,"h":5.695,"l":5.65,"n":221,"o":5.685,"t":"2026-10-22T17:50:00Z","v":24178,"vw":5.670535},{"c":5.665,"h":5.695,"l":5.665,"n":89,"o":5.69,"t":"2026-10-22T17:55:00Z","v":6622,"vw":5.679434},{"c":5.655,"h":5.67,"l":5.645,"n":114,"o":5.67,"t":"2026-10-22T18:00:00Z","v":7095,"vw":5.656779},{"c":5.685,"h":5.69,"l":5.655,"n":129,"o":5.655,"t":"2026-10-22T18:05:00Z","v":15421,"vw":5.671957},{"c":5.705,"h":5.73,"l":5.6898,"n":1348,"o":5.69,"t":"2026-10-22T18:10:00Z","v":185310,"vw":5.717475},{"c":5.75,"h":5.77,"l":5.695,"n":287,"o":5.7,"t":"2026-10-22T18:15:00Z","v":31779,"vw":5.740967},{"c":5.735,"h":5.755,"l":5.73,"n":198,"o":5.745,"t":"2026-10-22T18:20:00Z","v":21995,"vw":5.744912},{"c":5.725,"h":5.74,"l":5.72,"n":91,"o":5.735,"t":"2026-10-22T18:25:00Z","v":6883,"vw":5.73378},{"c":5.685,"h":5.73,"l":5.685,"n":219,"o":5.725,"t":"2026-10-22T18:30:00Z","v":28770,"vw":5.699383},{"c":5.68,"h":5.695,"l":5.66,"n":404,"o":5.675,"t":"2026-10-22T18:35:00Z","v":38902,"vw":5.675729},{"c":5.685,"h":5.685,"l":5.67,"n":150,"o":5.675,"t":"2026-10-22T18:40:00Z","v":11455,"vw":5.680732},{"c":5.705,"h":5.705,"l":5.68,"n":138,"o":5.6822,"t":"2026-10-22T18:45:00Z","v":12877,"vw":5.686817},{"c":5.715,"h":5.725,"l":5.71,"n":134,"o":5.71,"t":"2026-10-22T18:50:00Z","v":12322,"vw":5.716501},{"c":5.825,"h":5.83,"l":5.72,"n":441,"o":5.72,"t":"2026-10-22T18:55:00Z","v":77933,"vw":5.774088},{"c":5.815,"h":5.84,"l":5.81,"n":591,"o":5.825,"t":"2026-10-22T19:00:00Z","v":85040,"vw":5.828067},{"c":5.86,"h":5.89,"l":5.815,"n":1036,"o":5.815,"t":"2026-10-22T19:05:00Z","v":142505,"vw":5.872172},{"c":5.875,"h":5.875,"l":5.86,"n":343,"o":5.8698,"t":"2026-10-22T19:10:00Z","v":56469,"vw":5.871364},{"c":5.885,"h":5.89,"l":5.865,"n":327,"o":5.865,"t":"2026-10-22T19:15:00Z","v":32763,"vw":5.879453},{"c":5.905,"h":5.93,"l":5.875,"n":354,"o":5.885,"t":"2026-10-22T19:20:00Z","v":45790,"vw":5.901565},{"c":5.905,"h":5.905,"l":5.88,"n":290,"o":5.905,"t":"2026-10-22T19:25:00Z","v":33429,"vw":5.898266},{"c":5.795,"h":5.91,"l":5.795,"n":848,"o":5.905,"t":"2026-10-22T19:30:00Z","v":132832,"vw":5.841762},{"c":5.775,"h":5.795,"l":5.76,"n":373,"o":5.795,"t":"2026-10-22T19:35:00Z","v":33376,"vw":5.775563},{"c":5.785,"h":5.785,"l":5.765,"n":334,"o":5.775,"t":"2026-10-22T19:40:00Z","v":30105,"vw":5.77749},{"c":5.805,"h":5.825,"l":5.78,"n":581,"o":5.785,"t":"2026-10-22T19:45:00Z","v":72002,"vw":5.802887},{"c":5.745,"h":5.86,"l":5.66,"n":3418,"o":5.805,"t":"2026-10-22T19:50:00Z","v":510718,"vw":5.764765},{"c":5.76,"h":5.78,"l":5.71,"n":3617,"o":5.75,"t":"2026-10-22T19:55:00Z","v":594583,"vw":5.74377},{"c":5.72,"h":5.76,"l":5.72,"n":20,"o":5.76,"t":"2026-10-22T20:00:00Z","v":215545,"vw":5.759961},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-22T20:40:00Z","v":106,"vw":5.65},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-22T20:45:00Z","v":336,"vw":5.6},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-22T21:50:00Z","v":100,"vw":5.67},{"c":5.71,"h":5.71,"l":5.7,"n":5,"o":5.7,"t":"2026-10-22T22:00:00Z","v":495,"vw":5.705},{"c":5.73,"h":5.73,"l":5.72,"n":4,"o":5.72,"t":"2026-10-22T22:40:00Z","v":1106,"vw":5.724521},{"c":5.8648,"h":5.8648,"l":5.8648,"n":1,"o":5.8648,"t":"2026-10-22T22:45:00Z","v":230,"vw":5.8648},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-22T23:25:00Z","v":300,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-22T23:40:00Z","v":101,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-22T23:55:00Z","v":100,"vw":5.8}],"history":[{"c":22.54,"h":23.35,"l":22.43,"n":8366,"o":23.21,"t":"2024-10-21T04:00:00Z","v":483528,"vw":22.600981},{"c":22.62,"h":22.76,"l":22.33,"n":7080,"o":22.47,"t":"2024-10-22T04:00:00Z","v":369484,"vw":22.563553},{"c":22.32,"h":23.005,"l":21.99,"n":9257,"o":22.54,"t":"2024-10-23T04:00:00Z","v":486250,"vw":22.336131},{"c":21.81,"h":22.58,"l":21.63,"n":7228,"o":22.4,"t":"2024-10-24T04:00:00Z","v":537638,"vw":21.955332},{"c":21.56,"h":22.07,"l":21.55,"n":7716,"o":21.82,"t":"2024-10-25T04:00:00Z","v":335544,"vw":21.694151},{"c":21.96,"h":22.1175,"l":21.69,"n":6080,"o":21.69,"t":"2024-10-28T04:00:00Z","v":468280,"vw":21.943096},{"c":22.27,"h":22.7,"l":21.57,"n":7086,"o":21.77,"t":"2024-10-29T04:00:00Z","v":444615,"vw":22.328517},{"c":22.77,"h":22.915,"l":21.95,"n":6542,"o":22,"t":"2024-10-30T04:00:00Z","v":404255,"vw":22.66295},{"c":21.96,"h":22.81,"l":21.94,"n":6957,"o":22.68,"t":"2024-10-31T04:00:00Z","v":609761,"vw":22.107655},{"c":17.99,"h":20.06,"l":16.86,"n":31567,"o":20.04,"t":"2024-11-01T04:00:00Z","v":3737817,"vw":17.811457},{"c":17.83,"h":18.17,"l":16.87,"n":20737,"o":17.63,"t":"2024-11-04T05:00:00Z","v":1847636,"vw":17.424317},{"c":17.61,"h":17.96,"l":17.35,"n":12894,"o":17.81,"t":"2024-11-05T05:00:00Z","v":869833,"vw":17.583518},{"c":17.57,"h":18.57,"l":17.45,"n":15465,"o":18.07,"t":"2024-11-06T05:00:00Z","v":1452693,"vw":17.727606},{"c":17.67,"h":18.42,"l":17.57,"n":13617,"o":17.77,"t":"2024-11-07T05:00:00Z","v":939353,"vw":17.799135},{"c":17.41,"h":19.6,"l":17.26,"n":14716,"o":18.31,"t":"2024-11-08T05:00:00Z","v":1280071,"vw":17.59095},{"c":17.31,"h":17.83,"l":17.12,"n":9981,"o":17.33,"t":"2024-11-11T05:00:00Z","v":787941,"vw":17.383047},{"c":16.17,"h":17.45,"l":16.14,"n":12827,"o":17.18,"t":"2024-11-12T05:00:00Z","v":1104744,"vw":16.527534},{"c":15.78,"h":16.565,"l":15.72,"n":16085,"o":16.35,"t":"2024-11-13T05:00:00Z","v":1130608,"vw":16.004673},{"c":15.68,"h":16.07,"l":15.53,"n":17164,"o":15.74,"t":"2024-11-14T05:00:00Z","v":1647465,"vw":15.726791},{"c":15.25,"h":15.8,"l":15.18,"n":13122,"o":15.8,"t":"2024-11-15T05:00:00Z","v":876227,"vw":15.324118},{"c":15.22,"h":15.51,"l":14.91,"n":13409,"o":15.05,"t":"2024-11-18T05:00:00Z","v":1188663,"vw":15.209853},{"c":15,"h":15.6781,"l":14.77,"n":11538,"o":15.12,"t":"2024-11-19T05:00:00Z","v":895776,"vw":14.982799},{"c":15.3,"h":15.33,"l":14.72,"n":9168,"o":14.93,"t":"2024-11-20T05:00:00Z","v":755988,"vw":15.067048},{"c":15.12,"h":15.61,"l":14.935,"n":9570,"o":15.33,"t":"2024-11-21T05:00:00Z","v":891595,"vw":15.196803},{"c":15.49,"h":15.67,"l":15.1,"n":9277,"o":15.1,"t":"2024-11-22T05:00:00Z","v":672568,"vw":15.490026},{"c":15.71,"h":16.1499,"l":15.575,"n":13362,"o":15.67,"t":"2024-11-25T05:00:00Z","v":1031369,"vw":15.72138},{"c":16.17,"h":16.35,"l":15.56,"n":14297,"o":15.78,"t":"2024-11-26T05:00:00Z","v":1061619,"vw":16.057447},{"c":16.28,"h":16.53,"l":16.06,"n":9945,"o":16.33,"t":"2024-11-27T05:00:00Z","v":713467,"vw":16.272424},{"c":16.27,"h":16.52,"l":16.115,"n":4605,"o":16.29,"t":"2024-11-29T05:00:00Z","v":360044,"vw":16.28896},{"c":16.69,"h":16.73,"l":16.11,"n":13078,"o":16.14,"t":"2024-12-02T05:00:00Z","v":762778,"vw":16.563977},{"c":16.23,"h":16.71,"l":16.055,"n":9259,"o":16.49,"t":"2024-12-03T05:00:00Z","v":808541,"vw":16.244826},{"c":16.6,"h":16.83,"l":16,"n":7268,"o":16.16,"t":"2024-12-04T05:00:00Z","v":439305,"vw":16.564389},{"c":16.36,"h":16.56,"l":16.07,"n":8491,"o":16.5,"t":"2024-12-05T05:00:00Z","v":544270,"vw":16.335714},{"c":15.13,"h":16.625,"l":14.34,"n":19625,"o":16.44,"t":"2024-12-06T05:00:00Z","v":1588566,"vw":14.868721},{"c":14.88,"h":15.24,"l":14.6501,"n":16693,"o":14.85,"t":"2024-12-09T05:00:00Z","v":1063629,"vw":14.845228},{"c":15.34,"h":15.61,"l":14.71,"n":11419,"o":15.05,"t":"2024-12-10T05:00:00Z","v":818246,"vw":15.2918},{"c":14.51,"h":15.37,"l":14.5,"n":11635,"o":15.32,"t":"2024-12-11T05:00:00Z","v":965013,"vw":14.857371},{"c":14.5,"h":15.44,"l":14.2,"n":15860,"o":14.49,"t":"2024-12-12T05:00:00Z","v":2684428,"vw":14.578812},{"c":14.43,"h":14.74,"l":13.92,"n":14794,"o":14.34,"t":"2024-12-13T05:00:00Z","v":1148550,"vw":14.235415},{"c":14.12,"h":14.545,"l":14.06,"n":10259,"o":14.44,"t":"2024-12-16T05:00:00Z","v":777168,"vw":14.24176},{"c":13.82,"h":14.3,"l":13.78,"n":10242,"o":14.05,"t":"2024-12-17T05:00:00Z","v":647421,"vw":13.929826},{"c":13.25,"h":14.12,"l":13.08,"n":12188,"o":14,"t":"2024-12-18T05:00:00Z","v":922163,"vw":13.426915},{"c":13.17,"h":13.3899,"l":12.87,"n":13543,"o":13.14,"t":"2024-12-19T05:00:00Z","v":1084545,"vw":13.192156},{"c":13.36,"h":13.56,"l":13.04,"n":15363,"o":13.04,"t":"2024-12-20T05:00:00Z","v":3971786,"vw":13.312433},{"c":13.65,"h":13.67,"l":13.18,"n":13804,"o":13.38,"t":"2024-12-23T05:00:00Z","v":1280412,"vw":13.520713},{"c":13.74,"h":13.77,"l":13.32,"n":5066,"o":13.6,"t":"2024-12-24T05:00:00Z","v":348777,"vw":13.601598},{"c":13.5,"h":13.65,"l":13.44,"n":8807,"o":13.63,"t":"2024-12-26T05:00:00Z","v":602537,"vw":13.518967},{"c":13.42,"h":13.55,"l":13.19,"n":8214,"o":13.38,"t":"2024-12-27T05:00:00Z","v":624338,"vw":13.41988},{"c":13.63,"h":13.83,"l":13.04,"n":8312,"o":13.36,"t":"2024-12-30T05:00:00Z","v":726256,"vw":13.557399},{"c":13.71,"h":13.94,"l":13.52,"n":9355,"o":13.79,"t":"2024-12-31T05:00:00Z","v":642585,"vw":13.675752},{"c":13.5,"h":13.95,"l":13.39,"n":8920,"o":13.81,"t":"2025-01-02T05:00:00Z","v":652487,"vw":13.568591},{"c":13.67,"h":13.94,"l":13.4,"n":10315,"o":13.5,"t":"2025-01-03T05:00:00Z","v":830609,"vw":13.659418},{"c":13.78,"h":13.98,"l":13.55,"n":13377,"o":13.6,"t":"2025-01-06T05:00:00Z","v":972839,"vw":13.749362},{"c":14.3,"h":14.51,"l":13.85,"n":10034,"o":13.85,"t":"2025-01-07T05:00:00Z","v":803485,"vw":14.293504},{"c":14.78,"h":14.98,"l":13.9503,"n":10093,"o":14.17,"t":"2025-01-08T05:00:00Z","v":932984,"vw":14.696423},{"c":14.83,"h":15.079,"l":14.14,"n":13807,"o":14.58,"t":"2025-01-10T05:00:00Z","v":995856,"vw":14.772404},{"c":14.28,"h":14.93,"l":14.01,"n":15238,"o":14.84,"t":"2025-01-13T05:00:00Z","v":1182352,"vw":14.345985},{"c":13.68,"h":14.5,"l":13.26,"n":9965,"o":14.5,"t":"2025-01-14T05:00:00Z","v":744655,"vw":13.700851},{"c":13.15,"h":14.31,"l":12.81,"n":14244,"o":14.18,"t":"2025-01-15T05:00:00Z","v":1117238,"vw":13.203422},{"c":12.52,"h":13.29,"l":12.17,"n":16523,"o":13.15,"t":"2025-01-16T05:00:00Z","v":1231358,"vw":12.484992},{"c":12.39,"h":12.835,"l":12.21,"n":12519,"o":12.56,"t":"2025-01-17T05:00:00Z","v":932807,"vw":12.40271},{"c":12.57,"h":12.77,"l":12.39,"n":12781,"o":12.5,"t":"2025-01-21T05:00:00Z","v":1138750,"vw":12.577659},{"c":12.28,"h":12.84,"l":12.2,"n":10048,"o":12.55,"t":"2025-01-22T05:00:00Z","v":770300,"vw":12.363662},{"c":12.76,"h":12.77,"l":12.04,"n":12442,"o":12.28,"t":"2025-01-23T05:00:00Z","v":954369,"vw":12.476182},{"c":12.82,"h":13.05,"l":12.56,"n":8925,"o":12.7,"t":"2025-01-24T05:00:00Z","v":678568,"vw":12.871875},{"c":12.96,"h":13.17,"l":12.69,"n":10031,"o":12.88,"t":"2025-01-27T05:00:00Z","v":785064,"vw":12.966051},{"c":12.5,"h":13.06,"l":12.49,"n":15025,"o":12.91,"t":"2025-01-28T05:00:00Z","v":1967645,"vw":12.588322},{"c":12.54,"h":12.69,"l":12.22,"n":15923,"o":12.5,"t":"2025-01-29T05:00:00Z","v":2074494,"vw":12.400613},{"c":12.91,"h":13.1014,"l":12.36,"n":15208,"o":12.6,"t":"2025-01-30T05:00:00Z","v":1697588,"vw":12.728507},{"c":12.67,"h":13.09,"l":12.51,"n":13737,"o":12.79,"t":"2025-01-31T05:00:00Z","v":1511091,"vw":12.794176},{"c":12.77,"h":12.825,"l":12.145,"n":13542,"o":12.4,"t":"2025-02-03T05:00:00Z","v":993867,"vw":12.62568},{"c":12.41,"h":12.9899,"l":12.205,"n":12543,"o":12.75,"t":"2025-02-04T05:00:00Z","v":955737,"vw":12.46516},{"c":12.93,"h":13.1,"l":12.3497,"n":12892,"o":12.36,"t":"2025-02-05T05:00:00Z","v":1089720,"vw":12.801424},{"c":12.73,"h":12.91,"l":12.64,"n":9921,"o":12.81,"t":"2025-02-06T05:00:00Z","v":673617,"vw":12.745619},{"c":12.41,"h":12.87,"l":12.22,"n":10151,"o":12.78,"t":"2025-02-07T05:00:00Z","v":871837,"vw":12.40525},{"c":12.45,"h":12.49,"l":12.13,"n":11358,"o":12.49,"t":"2025-02-10T05:00:00Z","v":846640,"vw":12.380255},{"c":12.57,"h":12.8,"l":12.33,"n":11293,"o":12.43,"t":"2025-02-11T05:00:00Z","v":764573,"vw":12.615621},{"c":13.09,"h":13.11,"l":12.55,"n":12099,"o":12.85,"t":"2025-02-12T05:00:00Z","v":944051,"vw":12.924653},{"c":14.65,"h":14.78,"l":13.08,"n":23030,"o":13.15,"t":"2025-02-13T05:00:00Z","v":1866464,"vw":14.402636},{"c":14.56,"h":14.98,"l":14.44,"n":15551,"o":14.83,"t":"2025-02-14T05:00:00Z","v":1214857,"vw":14.66327},{"c":14.57,"h":14.9,"l":14.13,"n":13650,"o":14.52,"t":"2025-02-18T05:00:00Z","v":1395562,"vw":14.388772},{"c":14.9,"h":15.47,"l":14.45,"n":13747,"o":14.5,"t":"2025-02-19T05:00:00Z","v":1291888,"vw":14.9373},{"c":14.98,"h":15.19,"l":14.773,"n":15322,"o":14.82,"t":"2025-02-20T05:00:00Z","v":1218654,"vw":14.999802},{"c":14.18,"h":15.18,"l":14.14,"n":13111,"o":15.13,"t":"2025-02-21T05:00:00Z","v":988219,"vw":14.432265},{"c":13.78,"h":14.73,"l":13.74,"n":21026,"o":14.16,"t":"2025-02-24T05:00:00Z","v":1396600,"vw":13.954908},{"c":11.74,"h":12.28,"l":9.76,"n":27408,"o":10.32,"t":"2025-02-25T05:00:00Z","v":2717727,"vw":11.668036},{"c":11.56,"h":11.89,"l":11.21,"n":20138,"o":11.85,"t":"2025-02-26T05:00:00Z","v":1749121,"vw":11.569686},{"c":11.06,"h":11.64,"l":11.05,"n":16157,"o":11.64,"t":"2025-02-27T05:00:00Z","v":1351763,"vw":11.28512},{"c":10.73,"h":11.22,"l":10.43,"n":15827,"o":11.06,"t":"2025-02-28T05:00:00Z","v":1706928,"vw":10.77695},{"c":10.39,"h":10.9,"l":10.315,"n":13872,"o":10.85,"t":"2025-03-03T05:00:00Z","v":1038701,"vw":10.52215},{"c":10.42,"h":10.6,"l":10.1,"n":12344,"o":10.25,"t":"2025-03-04T05:00:00Z","v":1117322,"vw":10.392161},{"c":10.34,"h":10.571,"l":10.21,"n":13967,"o":10.51,"t":"2025-03-05T05:00:00Z","v":968408,"vw":10.362527},{"c":10.52,"h":10.68,"l":10.2,"n":11703,"o":10.32,"t":"2025-03-06T05:00:00Z","v":879801,"vw":10.509808},{"c":10.18,"h":10.585,"l":10.06,"n":12104,"o":10.56,"t":"2025-03-07T05:00:00Z","v":819596,"vw":10.27937},{"c":9.6,"h":10.28,"l":9.3603,"n":16224,"o":10.06,"t":"2025-03-10T04:00:00Z","v":1181757,"vw":9.659902},{"c":10.25,"h":10.3,"l":9.5,"n":18710,"o":9.65,"t":"2025-03-11T04:00:00Z","v":1387873,"vw":9.982286},{"c":10.41,"h":11.44,"l":10.36,"n":16820,"o":10.9,"t":"2025-03-12T04:00:00Z","v":1736403,"vw":10.718736},{"c":9.7,"h":10.47,"l":9.69,"n":11175,"o":10.41,"t":"2025-03-13T04:00:00Z","v":886205,"vw":9.898086},{"c":10.07,"h":10.19,"l":9.75,"n":10613,"o":9.76,"t":"2025-03-14T04:00:00Z","v":711370,"vw":10.031092},{"c":10.12,"h":10.32,"l":9.87,"n":12503,"o":10.02,"t":"2025-03-17T04:00:00Z","v":754719,"vw":10.114692},{"c":9.9,"h":10,"l":9.72,"n":9543,"o":10,"t":"2025-03-18T04:00:00Z","v":774888,"vw":9.872651},{"c":9.93,"h":10.06,"l":9.77,"n":9694,"o":9.88,"t":"2025-03-19T04:00:00Z","v":682397,"vw":9.915208},{"c":9.91,"h":9.98,"l":9.73,"n":8948,"o":9.8,"t":"2025-03-20T04:00:00Z","v":565915,"vw":9.868549},{"c":10.01,"h":10.3,"l":9.68,"n":12333,"o":9.79,"t":"2025-03-21T04:00:00Z","v":1905019,"vw":10.012689},{"c":9.98,"h":10.255,"l":9.9,"n":11250,"o":10.12,"t":"2025-03-24T04:00:00Z","v":657824,"vw":10.018452},{"c":9.73,"h":10.14,"l":9.64,"n":8892,"o":9.98,"t":"2025-03-25T04:00:00Z","v":583015,"vw":9.769516},{"c":9.21,"h":9.875,"l":9.19,"n":8267,"o":9.75,"t":"2025-03-26T04:00:00Z","v":608528,"vw":9.324734},{"c":9.22,"h":9.48,"l":9.18,"n":9534,"o":9.24,"t":"2025-03-27T04:00:00Z","v":678598,"vw":9.27727},{"c":8.88,"h":9.43,"l":8.7,"n":8055,"o":9.23,"t":"2025-03-28T04:00:00Z","v":599369,"vw":8.88613},{"c":8.87,"h":9.02,"l":8.5332,"n":11599,"o":8.7,"t":"2025-03-31T04:00:00Z","v":1095595,"vw":8.837399},{"c":8.84,"h":8.92,"l":8.59,"n":10592,"o":8.91,"t":"2025-04-01T04:00:00Z","v":815611,"vw":8.805383},{"c":8.8,"h":8.97,"l":8.53,"n":9017,"o":8.67,"t":"2025-04-02T04:00:00Z","v":629125,"vw":8.814699},{"c":8.41,"h":8.745,"l":8.11,"n":12960,"o":8.46,"t":"2025-04-03T04:00:00Z","v":956890,"vw":8.356603},{"c":8.13,"h":8.5,"l":7.88,"n":17546,"o":8.21,"t":"2025-04-04T04:00:00Z","v":1756983,"vw":8.052108},{"c":8.07,"h":8.63,"l":7.81,"n":14623,"o":7.9,"t":"2025-04-07T04:00:00Z","v":1477198,"vw":8.071753},{"c":7.73,"h":8.49,"l":7.61,"n":11486,"o":8.32,"t":"2025-04-08T04:00:00Z","v":1152584,"vw":7.841347},{"c":8.45,"h":8.59,"l":7.35,"n":16196,"o":7.37,"t":"2025-04-09T04:00:00Z","v":1557195,"vw":8.214729},{"c":7.95,"h":8.438,"l":7.7,"n":11629,"o":8.11,"t":"2025-04-10T04:00:00Z","v":902127,"vw":7.962317},{"c":8,"h":8.05,"l":7.69,"n":7900,"o":7.91,"t":"2025-04-11T04:00:00Z","v":777082,"vw":7.940863},{"c":8.08,"h":8.27,"l":7.88,"n":11198,"o":8.14,"t":"2025-04-14T04:00:00Z","v":1057287,"vw":8.055103},{"c":8.01,"h":8.155,"l":7.92,"n":10264,"o":8.01,"t":"2025-04-15T04:00:00Z","v":810546,"vw":8.017142},{"c":7.91,"h":8.145,"l":7.81,"n":11278,"o":8.01,"t":"2025-04-16T04:00:00Z","v":964540,"vw":7.922151},{"c":7.64,"h":7.93,"l":7.58,"n":14222,"o":7.86,"t":"2025-04-17T04:00:00Z","v":1606449,"vw":7.661848},{"c":7.4,"h":7.54,"l":7.29,"n":19513,"o":7.54,"t":"2025-04-21T04:00:00Z","v":2006025,"vw":7.406031},{"c":7.43,"h":7.71,"l":7.28,"n":23700,"o":7.55,"t":"2025-04-22T04:00:00Z","v":2322603,"vw":7.425978},{"c":7.29,"h":7.89,"l":7.27,"n":23796,"o":7.78,"t":"2025-04-23T04:00:00Z","v":2072730,"vw":7.486705},{"c":7.37,"h":7.46,"l":7.22,"n":25154,"o":7.37,"t":"2025-04-24T04:00:00Z","v":2492787,"vw":7.317621},{"c":7.42,"h":7.43,"l":7.16,"n":23793,"o":7.31,"t":"2025-04-25T04:00:00Z","v":2666866,"vw":7.31863},{"c":7.5,"h":7.71,"l":7.3,"n":22484,"o":7.44,"t":"2025-04-28T04:00:00Z","v":1973269,"vw":7.485147},{"c":7.2,"h":7.56,"l":7.17,"n":18637,"o":7.49,"t":"2025-04-29T04:00:00Z","v":1625175,"vw":7.255887},{"c":7.41,"h":7.55,"l":7.11,"n":28610,"o":7.16,"t":"2025-04-30T04:00:00Z","v":4218000,"vw":7.37954},{"c":7.13,"h":7.475,"l":6.94,"n":25211,"o":7.44,"t":"2025-05-01T04:00:00Z","v":3944606,"vw":7.107802},{"c":7.56,"h":7.66,"l":7.21,"n":19898,"o":7.27,"t":"2025-05-02T04:00:00Z","v":2311317,"vw":7.51726},{"c":7.7,"h":7.78,"l":7.36,"n":12910,"o":7.55,"t":"2025-05-05T04:00:00Z","v":1543777,"vw":7.669884},{"c":7.27,"h":7.81,"l":7.24,"n":23796,"o":7.65,"t":"2025-05-06T04:00:00Z","v":2945118,"vw":7.43665},{"c":4.27,"h":5.82,"l":4.24,"n":67121,"o":5.7,"t":"2025-05-07T04:00:00Z","v":12642104,"vw":4.543025},{"c":4.03,"h":4.31,"l":3.98,"n":46830,"o":4.29,"t":"2025-05-08T04:00:00Z","v":7307420,"vw":4.092025},{"c":3.89,"h":4.23,"l":3.86,"n":27036,"o":4.09,"t":"2025-05-09T04:00:00Z","v":3866391,"vw":3.958237},{"c":4.25,"h":4.26,"l":3.83,"n":23955,"o":4,"t":"2025-05-12T04:00:00Z","v":3668542,"vw":4.084323},{"c":4.11,"h":4.31,"l":4.075,"n":30467,"o":4.25,"t":"2025-05-13T04:00:00Z","v":3594184,"vw":4.157986},{"c":3.84,"h":4.225,"l":3.84,"n":24780,"o":4.11,"t":"2025-05-14T04:00:00Z","v":3511063,"vw":3.97544},{"c":4.11,"h":4.12,"l":3.8119,"n":16529,"o":3.875,"t":"2025-05-15T04:00:00Z","v":2355077,"vw":4.016808},{"c":4.13,"h":4.18,"l":4.05,"n":14687,"o":4.12,"t":"2025-05-16T04:00:00Z","v":2193341,"vw":4.132054},{"c":4.43,"h":4.47,"l":4.121,"n":19194,"o":4.13,"t":"2025-05-19T04:00:00Z","v":2356712,"vw":4.342122},{"c":4.45,"h":4.51,"l":4.34,"n":13842,"o":4.35,"t":"2025-05-20T04:00:00Z","v":1818396,"vw":4.437649},{"c":4.07,"h":4.36,"l":4.07,"n":15855,"o":4.25,"t":"2025-05-21T04:00:00Z","v":2153277,"vw":4.165352},{"c":3.93,"h":4.08,"l":3.91,"n":16050,"o":4.04,"t":"2025-05-22T04:00:00Z","v":2314109,"vw":3.984107},{"c":3.91,"h":3.96,"l":3.86,"n":12563,"o":3.86,"t":"2025-05-23T04:00:00Z","v":1612910,"vw":3.910464},{"c":4.15,"h":4.17,"l":3.95,"n":13550,"o":3.95,"t":"2025-05-27T04:00:00Z","v":2371364,"vw":4.081699},{"c":4.33,"h":4.375,"l":4.1,"n":16544,"o":4.13,"t":"2025-05-28T04:00:00Z","v":2871372,"vw":4.281209},{"c":4.16,"h":4.35,"l":4.075,"n":14218,"o":4.34,"t":"2025-05-29T04:00:00Z","v":1656516,"vw":4.175358},{"c":4.19,"h":4.24,"l":3.99,"n":12028,"o":4.09,"t":"2025-05-30T04:00:00Z","v":2423007,"vw":4.175863},{"c":4.46,"h":4.52,"l":4.17,"n":20812,"o":4.24,"t":"2025-06-02T04:00:00Z","v":2909929,"vw":4.396919},{"c":4.88,"h":4.96,"l":4.36,"n":22864,"o":4.46,"t":"2025-06-03T04:00:00Z","v":4134070,"vw":4.826252},{"c":5.29,"h":5.4,"l":4.89,"n":22576,"o":4.9,"t":"2025-06-04T04:00:00Z","v":3330098,"vw":5.259837},{"c":4.92,"h":5.29,"l":4.9,"n":18157,"o":5.28,"t":"2025-06-05T04:00:00Z","v":2577170,"vw":5.073756},{"c":5.09,"h":5.17,"l":4.93,"n":15054,"o":4.93,"t":"2025-06-06T04:00:00Z","v":1689293,"vw":5.077355},{"c":5.19,"h":5.37,"l":5.15,"n":18945,"o":5.19,"t":"2025-06-09T04:00:00Z","v":2157587,"vw":5.237038},{"c":5.23,"h":5.32,"l":5.095,"n":14683,"o":5.19,"t":"2025-06-10T04:00:00Z","v":1668292,"vw":5.19402},{"c":5.18,"h":5.34,"l":5.055,"n":10992,"o":5.27,"t":"2025-06-11T04:00:00Z","v":1236235,"vw":5.167417},{"c":5.19,"h":5.26,"l":5.06,"n":11265,"o":5.14,"t":"2025-06-12T04:00:00Z","v":1247664,"vw":5.167505},{"c":5.03,"h":5.2,"l":5.03,"n":10888,"o":5.15,"t":"2025-06-13T04:00:00Z","v":1304023,"vw":5.085686},{"c":4.92,"h":5.08,"l":4.855,"n":14203,"o":5.04,"t":"2025-06-16T04:00:00Z","v":1673821,"vw":4.947066},{"c":4.98,"h":5.24,"l":4.78,"n":17094,"o":4.9,"t":"2025-06-17T04:00:00Z","v":1908731,"vw":5.023511},{"c":5.07,"h":5.29,"l":4.91,"n":15767,"o":4.96,"t":"2025-06-18T04:00:00Z","v":1987468,"vw":5.106198},{"c":4.92,"h":5.14,"l":4.9,"n":10799,"o":5.14,"t":"2025-06-20T04:00:00Z","v":3159244,"vw":4.953562},{"c":4.86,"h":4.95,"l":4.76,"n":10732,"o":4.86,"t":"2025-06-23T04:00:00Z","v":1282477,"vw":4.854165},{"c":5.05,"h":5.1,"l":4.93,"n":9251,"o":4.93,"t":"2025-06-24T04:00:00Z","v":1222781,"vw":5.034839},{"c":5.12,"h":5.2,"l":4.9,"n":10239,"o":5.03,"t":"2025-06-25T04:00:00Z","v":1049187,"vw":5.079187},{"c":5.33,"h":5.35,"l":5.09,"n":10838,"o":5.09,"t":"2025-06-26T04:00:00Z","v":1046750,"vw":5.263039},{"c":5.25,"h":5.5,"l":5.165,"n":14728,"o":5.35,"t":"2025-06-27T04:00:00Z","v":1881102,"vw":5.274312},{"c":5.31,"h":5.375,"l":5.205,"n":8750,"o":5.23,"t":"2025-06-30T04:00:00Z","v":907164,"vw":5.312125},{"c":5.53,"h":5.7401,"l":5.23,"n":12548,"o":5.26,"t":"2025-07-01T04:00:00Z","v":1432696,"vw":5.523082},{"c":5.63,"h":5.715,"l":5.465,"n":11746,"o":5.55,"t":"2025-07-02T04:00:00Z","v":1386226,"vw":5.634453},{"c":5.6,"h":5.7,"l":5.54,"n":5998,"o":5.63,"t":"2025-07-03T04:00:00Z","v":463756,"vw":5.613891},{"c":5.29,"h":5.61,"l":5.25,"n":12767,"o":5.58,"t":"2025-07-07T04:00:00Z","v":1381960,"vw":5.383188},{"c":5.55,"h":5.56,"l":5.25,"n":9207,"o":5.29,"t":"2025-07-08T04:00:00Z","v":980955,"vw":5.458622},{"c":5.72,"h":5.72,"l":5.485,"n":8919,"o":5.6,"t":"2025-07-09T04:00:00Z","v":963757,"vw":5.642447},{"c":5.5,"h":5.83,"l":5.425,"n":13062,"o":5.71,"t":"2025-07-10T04:00:00Z","v":1381830,"vw":5.564786},{"c":5.34,"h":5.585,"l":5.32,"n":8319,"o":5.45,"t":"2025-07-11T04:00:00Z","v":888124,"vw":5.362957},{"c":5.22,"h":5.35,"l":5.18,"n":10307,"o":5.29,"t":"2025-07-14T04:00:00Z","v":810525,"vw":5.240336},{"c":5,"h":5.37,"l":4.975,"n":10945,"o":5.28,"t":"2025-07-15T04:00:00Z","v":1654518,"vw":5.054797},{"c":5.06,"h":5.195,"l":4.99,"n":15230,"o":5.07,"t":"2025-07-16T04:00:00Z","v":2925864,"vw":5.043819},{"c":4.82,"h":5.1,"l":4.78,"n":10525,"o":5.04,"t":"2025-07-17T04:00:00Z","v":1125640,"vw":4.893276},{"c":4.47,"h":4.92,"l":4.455,"n":12726,"o":4.88,"t":"2025-07-18T04:00:00Z","v":1362033,"vw":4.614704},{"c":4.45,"h":4.595,"l":4.425,"n":11201,"o":4.5,"t":"2025-07-21T04:00:00Z","v":871367,"vw":4.495513},{"c":4.59,"h":4.6599,"l":4.47,"n":12229,"o":4.5,"t":"2025-07-22T04:00:00Z","v":1224351,"vw":4.549929},{"c":4.74,"h":4.83,"l":4.59,"n":9679,"o":4.69,"t":"2025-07-23T04:00:00Z","v":1070293,"vw":4.750599},{"c":4.65,"h":4.78,"l":4.575,"n":9399,"o":4.7,"t":"2025-07-24T04:00:00Z","v":929426,"vw":4.641806},{"c":4.45,"h":4.7366,"l":4.45,"n":9401,"o":4.69,"t":"2025-07-25T04:00:00Z","v":1257064,"vw":4.584633},{"c":4.38,"h":4.52,"l":4.36,"n":13721,"o":4.5,"t":"2025-07-28T04:00:00Z","v":1303496,"vw":4.42927},{"c":4.1,"h":4.38,"l":4.1,"n":10472,"o":4.38,"t":"2025-07-29T04:00:00Z","v":1306466,"vw":4.190208},{"c":4.05,"h":4.215,"l":4.04,"n":14963,"o":4.16,"t":"2025-07-30T04:00:00Z","v":1540972,"vw":4.106303},{"c":3.84,"h":4.07,"l":3.83,"n":19458,"o":4.05,"t":"2025-07-31T04:00:00Z","v":2525107,"vw":3.9009},{"c":3.91,"h":3.93,"l":3.76,"n":13593,"o":3.76,"t":"2025-08-01T04:00:00Z","v":1404710,"vw":3.887625},{"c":3.98,"h":4.09,"l":3.85,"n":9094,"o":3.96,"t":"2025-08-04T04:00:00Z","v":924909,"vw":3.931257},{"c":3.87,"h":4.05,"l":3.85,"n":22918,"o":3.98,"t":"2025-08-05T04:00:00Z","v":2889400,"vw":3.934693},{"c":5.67,"h":5.75,"l":4.99,"n":104796,"o":5.185,"t":"2025-08-06T04:00:00Z","v":15654797,"vw":5.413254},{"c":6.1,"h":6.1288,"l":5.44,"n":32000,"o":5.76,"t":"2025-08-07T04:00:00Z","v":4443098,"vw":5.87667},{"c":6.32,"h":6.4,"l":6.05,"n":22211,"o":6.22,"t":"2025-08-08T04:00:00Z","v":2411112,"vw":6.259364},{"c":6.19,"h":6.5199,"l":6.065,"n":17302,"o":6.3,"t":"2025-08-11T04:00:00Z","v":1770028,"vw":6.200078},{"c":6.03,"h":6.375,"l":6.03,"n":15533,"o":6.23,"t":"2025-08-12T04:00:00Z","v":1546011,"vw":6.118374},{"c":5.87,"h":6.16,"l":5.86,"n":18534,"o":5.97,"t":"2025-08-13T04:00:00Z","v":1946767,"vw":5.949033},{"c":5.89,"h":5.99,"l":5.7,"n":21464,"o":5.78,"t":"2025-08-14T04:00:00Z","v":2175995,"vw":5.828956},{"c":5.71,"h":6.07,"l":5.695,"n":9858,"o":5.98,"t":"2025-08-15T04:00:00Z","v":1205510,"vw":5.793816},{"c":5.71,"h":5.935,"l":5.69,"n":14884,"o":5.71,"t":"2025-08-18T04:00:00Z","v":1570999,"vw":5.799245},{"c":5.51,"h":5.825,"l":5.5,"n":12171,"o":5.75,"t":"2025-08-19T04:00:00Z","v":1245567,"vw":5.614119},{"c":5.53,"h":5.57,"l":5.225,"n":14508,"o":5.44,"t":"2025-08-20T04:00:00Z","v":1529846,"vw":5.408126},{"c":5.83,"h":5.9399,"l":5.47,"n":10717,"o":5.51,"t":"2025-08-21T04:00:00Z","v":988316,"vw":5.774927},{"c":6.02,"h":6.105,"l":5.805,"n":11621,"o":5.85,"t":"2025-08-22T04:00:00Z","v":1009368,"vw":6.017705},{"c":5.89,"h":5.98,"l":5.84,"n":9949,"o":5.92,"t":"2025-08-25T04:00:00Z","v":935249,"vw":5.903476},{"c":5.81,"h":6.055,"l":5.79,"n":9127,"o":5.88,"t":"2025-08-26T04:00:00Z","v":952884,"vw":5.874968},{"c":5.93,"h":5.965,"l":5.78,"n":7556,"o":5.81,"t":"2025-08-27T04:00:00Z","v":596422,"vw":5.89124},{"c":6.22,"h":6.24,"l":5.93,"n":10467,"o":5.93,"t":"2025-08-28T04:00:00Z","v":1198351,"vw":6.160514},{"c":6.37,"h":6.56,"l":6.21,"n":11438,"o":6.25,"t":"2025-08-29T04:00:00Z","v":2578689,"vw":6.411276},{"c":6.9,"h":7.05,"l":6.31,"n":20064,"o":6.42,"t":"2025-09-02T04:00:00Z","v":2163032,"vw":6.771269},{"c":6.8,"h":7.02,"l":6.6,"n":13614,"o":6.9,"t":"2025-09-03T04:00:00Z","v":1280552,"vw":6.785174},{"c":6.79,"h":6.8,"l":6.625,"n":12097,"o":6.8,"t":"2025-09-04T04:00:00Z","v":870166,"vw":6.728576},{"c":6.61,"h":6.99,"l":6.55,"n":12628,"o":6.83,"t":"2025-09-05T04:00:00Z","v":1263301,"vw":6.674002},{"c":6.91,"h":6.935,"l":6.4002,"n":15281,"o":6.65,"t":"2025-09-08T04:00:00Z","v":1547406,"vw":6.760818},{"c":6.97,"h":7.045,"l":6.77,"n":12230,"o":6.97,"t":"2025-09-09T04:00:00Z","v":1781219,"vw":6.93106},{"c":6.9,"h":6.99,"l":6.73,"n":12021,"o":6.99,"t":"2025-09-10T04:00:00Z","v":1160500,"vw":6.847414},{"c":7.68,"h":7.71,"l":6.8631,"n":17031,"o":6.91,"t":"2025-09-11T04:00:00Z","v":2253198,"vw":7.486993},{"c":7.24,"h":7.8,"l":7.22,"n":15525,"o":7.64,"t":"2025-09-12T04:00:00Z","v":2000477,"vw":7.463227},{"c":7.31,"h":7.455,"l":7.13,"n":13901,"o":7.28,"t":"2025-09-15T04:00:00Z","v":1322499,"vw":7.293845},{"c":7.5,"h":7.65,"l":7.14,"n":13476,"o":7.34,"t":"2025-09-16T04:00:00Z","v":1217153,"vw":7.487327},{"c":7.4,"h":7.685,"l":7.2835,"n":18279,"o":7.42,"t":"2025-09-17T04:00:00Z","v":1761586,"vw":7.46324},{"c":7.68,"h":7.715,"l":7.49,"n":16621,"o":7.61,"t":"2025-09-18T04:00:00Z","v":2146042,"vw":7.661706},{"c":7.77,"h":7.835,"l":7.605,"n":12749,"o":7.71,"t":"2025-09-19T04:00:00Z","v":2719061,"vw":7.748833},{"c":7.84,"h":8.039,"l":7.675,"n":13553,"o":7.75,"t":"2025-09-22T04:00:00Z","v":1644790,"vw":7.859348},{"c":7.7,"h":8.035,"l":7.69,"n":14024,"o":7.91,"t":"2025-09-23T04:00:00Z","v":1829649,"vw":7.798456},{"c":7.72,"h":7.77,"l":7.47,"n":14908,"o":7.66,"t":"2025-09-24T04:00:00Z","v":1274899,"vw":7.663395},{"c":7.76,"h":7.97,"l":7.5,"n":15752,"o":7.68,"t":"2025-09-25T04:00:00Z","v":1485370,"vw":7.771166},{"c":7.7,"h":7.83,"l":7.57,"n":13717,"o":7.79,"t":"2025-09-26T04:00:00Z","v":1354095,"vw":7.697374},{"c":7.235,"h":7.705,"l":7.1344,"n":14047,"o":7.7,"t":"2025-09-29T04:00:00Z","v":1196269,"vw":7.299003},{"c":7.23,"h":7.29,"l":7.04,"n":14159,"o":7.17,"t":"2025-09-30T04:00:00Z","v":1199045,"vw":7.177721},{"c":7.73,"h":7.7791,"l":7.23,"n":15280,"o":7.29,"t":"2025-10-01T04:00:00Z","v":988304,"vw":7.613042},{"c":7.56,"h":7.84,"l":7.41,"n":13572,"o":7.76,"t":"2025-10-02T04:00:00Z","v":870766,"vw":7.554966},{"c":8.06,"h":8.12,"l":7.58,"n":18117,"o":7.58,"t":"2025-10-03T04:00:00Z","v":1335425,"vw":8.001361},{"c":7.99,"h":8.245,"l":7.915,"n":15553,"o":8,"t":"2025-10-06T04:00:00Z","v":1147697,"vw":8.057249},{"c":7.53,"h":8.1,"l":7.52,"n":12678,"o":8.04,"t":"2025-10-07T04:00:00Z","v":958713,"vw":7.67862},{"c":7.64,"h":8.04,"l":7.54,"n":13673,"o":7.64,"t":"2025-10-08T04:00:00Z","v":929626,"vw":7.728036},{"c":7.74,"h":7.965,"l":7.5504,"n":12052,"o":7.61,"t":"2025-10-09T04:00:00Z","v":787846,"vw":7.746191},{"c":7.5,"h":7.79,"l":7.34,"n":14553,"o":7.79,"t":"2025-10-10T04:00:00Z","v":1040835,"vw":7.473334},{"c":7.84,"h":7.945,"l":7.57,"n":13542,"o":7.59,"t":"2025-10-13T04:00:00Z","v":890665,"vw":7.811516},{"c":7.8,"h":8.07,"l":7.615,"n":13860,"o":7.83,"t":"2025-10-14T04:00:00Z","v":963794,"vw":7.807634},{"c":8.1,"h":8.13,"l":7.77,"n":12206,"o":7.84,"t":"2025-10-15T04:00:00Z","v":930781,"vw":8.030093},{"c":8.08,"h":8.59,"l":8.005,"n":13663,"o":8.18,"t":"2025-10-16T04:00:00Z","v":1079834,"vw":8.234492},{"c":7.8,"h":8.15,"l":7.76,"n":12746,"o":8,"t":"2025-10-17T04:00:00Z","v":799406,"vw":7.858396},{"c":7.9,"h":8.1765,"l":7.84,"n":11787,"o":7.91,"t":"2025-10-20T04:00:00Z","v":1020534,"vw":7.976015},{"c":8.06,"h":8.245,"l":7.84,"n":10134,"o":7.93,"t":"2025-10-21T04:00:00Z","v":792685,"vw":8.081622},{"c":7.86,"h":8.2449,"l":7.83,"n":10932,"o":8.15,"t":"2025-10-22T04:00:00Z","v":731348,"vw":7.93333},{"c":8.05,"h":8.05,"l":7.675,"n":12940,"o":7.84,"t":"2025-10-23T04:00:00Z","v":760021,"vw":7.889737},{"c":8.15,"h":8.16,"l":7.92,"n":9989,"o":8.07,"t":"2025-10-24T04:00:00Z","v":767097,"vw":8.06906},{"c":8.1,"h":8.5,"l":8.01,"n":14022,"o":8.27,"t":"2025-10-27T04:00:00Z","v":1151285,"vw":8.159764},{"c":8.13,"h":8.17,"l":7.975,"n":10917,"o":8.05,"t":"2025-10-28T04:00:00Z","v":679832,"vw":8.104986},{"c":7.91,"h":8.18,"l":7.76,"n":11421,"o":8.1,"t":"2025-10-29T04:00:00Z","v":766532,"vw":7.941153},{"c":7.95,"h":8.0997,"l":7.81,"n":13520,"o":8,"t":"2025-10-30T04:00:00Z","v":929182,"vw":7.935257},{"c":8.04,"h":8.105,"l":7.8,"n":11867,"o":7.93,"t":"2025-10-31T04:00:00Z","v":903969,"vw":8.013587},{"c":8.18,"h":8.38,"l":7.7745,"n":18798,"o":8.05,"t":"2025-11-03T05:00:00Z","v":1870582,"vw":8.112688},{"c":6.46,"h":7.59,"l":6.2,"n":32931,"o":7.42,"t":"2025-11-04T05:00:00Z","v":2698381,"vw":6.697118},{"c":6.58,"h":6.82,"l":6.4,"n":13762,"o":6.42,"t":"2025-11-05T05:00:00Z","v":1251948,"vw":6.642748},{"c":6.33,"h":6.6,"l":6.21,"n":15566,"o":6.52,"t":"2025-11-06T05:00:00Z","v":1318914,"vw":6.322212},{"c":6.3,"h":6.365,"l":6.1,"n":16322,"o":6.29,"t":"2025-11-07T05:00:00Z","v":1047538,"vw":6.252383},{"c":6.48,"h":6.64,"l":6.365,"n":14558,"o":6.4,"t":"2025-11-10T05:00:00Z","v":1146947,"vw":6.485644},{"c":6.68,"h":6.71,"l":6.39,"n":13622,"o":6.45,"t":"2025-11-11T05:00:00Z","v":967915,"vw":6.632387},{"c":6.54,"h":6.71,"l":6.485,"n":14591,"o":6.69,"t":"2025-11-12T05:00:00Z","v":1229106,"vw":6.579511},{"c":6.35,"h":6.675,"l":6.26,"n":16353,"o":6.45,"t":"2025-11-13T05:00:00Z","v":1643483,"vw":6.381576},{"c":6.71,"h":6.83,"l":6.25,"n":14485,"o":6.25,"t":"2025-11-14T05:00:00Z","v":1137334,"vw":6.603967},{"c":6.66,"h":6.89,"l":6.485,"n":14078,"o":6.6,"t":"2025-11-17T05:00:00Z","v":1231073,"vw":6.68852},{"c":6.63,"h":6.87,"l":6.61,"n":13874,"o":6.61,"t":"2025-11-18T05:00:00Z","v":1195454,"vw":6.69188},{"c":6.44,"h":6.885,"l":6.43,"n":14981,"o":6.6,"t":"2025-11-19T05:00:00Z","v":1202104,"vw":6.567539},{"c":6.9,"h":7.235,"l":6.55,"n":21726,"o":6.59,"t":"2025-11-20T05:00:00Z","v":1376832,"vw":6.967855},{"c":7.38,"h":7.49,"l":6.82,"n":19731,"o":6.91,"t":"2025-11-21T05:00:00Z","v":1449283,"vw":7.277406},{"c":7.73,"h":7.785,"l":7.315,"n":15195,"o":7.38,"t":"2025-11-24T05:00:00Z","v":1311434,"vw":7.680883},{"c":7.91,"h":8.085,"l":7.71,"n":15144,"o":7.83,"t":"2025-11-25T05:00:00Z","v":1078169,"vw":7.941905},{"c":7.6,"h":7.89,"l":7.57,"n":18437,"o":7.89,"t":"2025-11-26T05:00:00Z","v":2515498,"vw":7.667563},{"c":7.63,"h":7.72,"l":7.505,"n":5859,"o":7.63,"t":"2025-11-28T05:00:00Z","v":427291,"vw":7.603675},{"c":7.06,"h":7.54,"l":7.0145,"n":9825,"o":7.54,"t":"2025-12-01T05:00:00Z","v":1236613,"vw":7.125916},{"c":7.02,"h":7.15,"l":6.925,"n":12561,"o":7.06,"t":"2025-12-02T05:00:00Z","v":873508,"vw":7.017284},{"c":7.33,"h":7.349,"l":7.02,"n":10171,"o":7.06,"t":"2025-12-03T05:00:00Z","v":913024,"vw":7.271244},{"c":7.33,"h":7.375,"l":7.15,"n":8031,"o":7.31,"t":"2025-12-04T05:00:00Z","v":695097,"vw":7.316711},{"c":7.09,"h":7.35,"l":7.06,"n":8188,"o":7.3,"t":"2025-12-05T05:00:00Z","v":557338,"vw":7.141728},{"c":7.07,"h":7.245,"l":7.07,"n":13611,"o":7.18,"t":"2025-12-08T05:00:00Z","v":891242,"vw":7.142092},{"c":7.35,"h":7.37,"l":6.99,"n":11820,"o":7.06,"t":"2025-12-09T05:00:00Z","v":1128170,"vw":7.304027},{"c":7.23,"h":7.37,"l":7.175,"n":10238,"o":7.37,"t":"2025-12-10T05:00:00Z","v":727043,"vw":7.245879},{"c":7.3,"h":7.43,"l":7.145,"n":9689,"o":7.21,"t":"2025-12-11T05:00:00Z","v":757441,"vw":7.226055},{"c":7.21,"h":7.395,"l":7.2,"n":8378,"o":7.3,"t":"2025-12-12T05:00:00Z","v":1078945,"vw":7.228337},{"c":6.99,"h":7.32,"l":6.905,"n":14756,"o":7.29,"t":"2025-12-15T05:00:00Z","v":1145521,"vw":7.022384},{"c":6.88,"h":7.05,"l":6.88,"n":10939,"o":6.92,"t":"2025-12-16T05:00:00Z","v":780895,"vw":6.933791},{"c":6.95,"h":7.125,"l":6.8,"n":11030,"o":6.92,"t":"2025-12-17T05:00:00Z","v":691806,"vw":6.997747},{"c":6.7,"h":7.2,"l":6.615,"n":10991,"o":7.03,"t":"2025-12-18T05:00:00Z","v":759656,"vw":6.768295},{"c":6.55,"h":6.74,"l":6.53,"n":8672,"o":6.7,"t":"2025-12-19T05:00:00Z","v":3259616,"vw":6.567328},{"c":6.76,"h":6.89,"l":6.51,"n":10582,"o":6.58,"t":"2025-12-22T05:00:00Z","v":1001833,"vw":6.773974},{"c":6.56,"h":6.77,"l":6.535,"n":7563,"o":6.73,"t":"2025-12-23T05:00:00Z","v":498791,"vw":6.590467},{"c":6.55,"h":6.56,"l":6.38,"n":4634,"o":6.51,"t":"2025-12-24T05:00:00Z","v":424709,"vw":6.512273},{"c":6.48,"h":6.62,"l":6.39,"n":9223,"o":6.53,"t":"2025-12-26T05:00:00Z","v":936497,"vw":6.463462},{"c":6.31,"h":6.57,"l":6.29,"n":8539,"o":6.57,"t":"2025-12-29T05:00:00Z","v":663304,"vw":6.344184},{"c":6.17,"h":6.3,"l":6.15,"n":6950,"o":6.3,"t":"2025-12-30T05:00:00Z","v":484796,"vw":6.189462},{"c":6.15,"h":6.195,"l":6.1,"n":8847,"o":6.14,"t":"2025-12-31T05:00:00Z","v":703987,"vw":6.146994},{"c":6.14,"h":6.31,"l":6.1,"n":10058,"o":6.17,"t":"2026-01-02T05:00:00Z","v":707256,"vw":6.173464},{"c":6.14,"h":6.225,"l":6.085,"n":12626,"o":6.15,"t":"2026-01-05T05:00:00Z","v":811399,"vw":6.153057},{"c":6.52,"h":6.55,"l":6.1,"n":14273,"o":6.13,"t":"2026-01-06T05:00:00Z","v":1175304,"vw":6.450655},{"c":6.63,"h":6.85,"l":6.5,"n":12581,"o":6.52,"t":"2026-01-07T05:00:00Z","v":839082,"vw":6.643236},{"c":6.56,"h":6.66,"l":6.44,"n":10447,"o":6.44,"t":"2026-01-08T05:00:00Z","v":832807,"vw":6.561492},{"c":6.58,"h":6.705,"l":6.4,"n":10089,"o":6.64,"t":"2026-01-09T05:00:00Z","v":849834,"vw":6.531774},{"c":6.57,"h":7.15,"l":6.48,"n":11993,"o":6.625,"t":"2026-01-12T05:00:00Z","v":950824,"vw":6.626543},{"c":6.2,"h":6.7,"l":6.115,"n":12452,"o":6.6,"t":"2026-01-13T05:00:00Z","v":947972,"vw":6.299404},{"c":6.11,"h":6.17,"l":5.9,"n":14840,"o":6.16,"t":"2026-01-14T05:00:00Z","v":977698,"vw":6.064601},{"c":6.04,"h":6.2,"l":5.81,"n":14234,"o":6.08,"t":"2026-01-15T05:00:00Z","v":1150292,"vw":6.056833},{"c":5.92,"h":6.11,"l":5.88,"n":11822,"o":6.04,"t":"2026-01-16T05:00:00Z","v":1050190,"vw":5.963847},{"c":5.68,"h":6.02,"l":5.465,"n":16871,"o":6,"t":"2026-01-20T05:00:00Z","v":1337848,"vw":5.634637},{"c":5.84,"h":5.895,"l":5.62,"n":15326,"o":5.68,"t":"2026-01-21T05:00:00Z","v":1005961,"vw":5.809082},{"c":6.06,"h":6.15,"l":5.83,"n":11379,"o":5.86,"t":"2026-01-22T05:00:00Z","v":1342291,"vw":6.032193},{"c":5.87,"h":6.02,"l":5.735,"n":10655,"o":6.01,"t":"2026-01-23T05:00:00Z","v":806155,"vw":5.856059},{"c":5.81,"h":5.97,"l":5.77,"n":7263,"o":5.85,"t":"2026-01-26T05:00:00Z","v":738630,"vw":5.828733},{"c":5.92,"h":5.935,"l":5.625,"n":7497,"o":5.79,"t":"2026-01-27T05:00:00Z","v":586329,"vw":5.852652},{"c":5.72,"h":5.95,"l":5.685,"n":9736,"o":5.95,"t":"2026-01-28T05:00:00Z","v":668879,"vw":5.777664},{"c":5.54,"h":5.75,"l":5.525,"n":9929,"o":5.73,"t":"2026-01-29T05:00:00Z","v":668071,"vw":5.573061},{"c":5.62,"h":5.655,"l":5.41,"n":10543,"o":5.49,"t":"2026-01-30T05:00:00Z","v":916649,"vw":5.598167},{"c":5.47,"h":5.685,"l":5.425,"n":9638,"o":5.51,"t":"2026-02-02T05:00:00Z","v":794497,"vw":5.517413},{"c":5.34,"h":5.7,"l":5.32,"n":15195,"o":5.46,"t":"2026-02-03T05:00:00Z","v":1021470,"vw":5.454422},{"c":5.3,"h":5.43,"l":5.14,"n":14550,"o":5.38,"t":"2026-02-04T05:00:00Z","v":1025441,"vw":5.294067},{"c":5.1,"h":5.37,"l":5.03,"n":16005,"o":5.23,"t":"2026-02-05T05:00:00Z","v":1236490,"vw":5.150789},{"c":5.12,"h":5.28,"l":5.01,"n":11545,"o":5.12,"t":"2026-02-06T05:00:00Z","v":976916,"vw":5.115},{"c":5.07,"h":5.125,"l":5.025,"n":9544,"o":5.11,"t":"2026-02-09T05:00:00Z","v":992828,"vw":5.071624},{"c":5.08,"h":5.29,"l":5.05,"n":11443,"o":5.1,"t":"2026-02-10T05:00:00Z","v":888515,"vw":5.131603},{"c":4.85,"h":5.15,"l":4.83,"n":14894,"o":5.09,"t":"2026-02-11T05:00:00Z","v":1438599,"vw":4.928385},{"c":4.53,"h":4.935,"l":4.415,"n":13922,"o":4.84,"t":"2026-02-12T05:00:00Z","v":1079121,"vw":4.549755},{"c":4.49,"h":4.71,"l":4.455,"n":13017,"o":4.52,"t":"2026-02-13T05:00:00Z","v":1035608,"vw":4.515454},{"c":4.5,"h":4.61,"l":4.34,"n":15371,"o":4.49,"t":"2026-02-17T05:00:00Z","v":917355,"vw":4.493349},{"c":4.37,"h":4.57,"l":4.32,"n":12394,"o":4.5,"t":"2026-02-18T05:00:00Z","v":819876,"vw":4.378987},{"c":4.38,"h":4.41,"l":4.26,"n":10931,"o":4.34,"t":"2026-02-19T05:00:00Z","v":835114,"vw":4.362936},{"c":4.29,"h":4.3802,"l":4.21,"n":15541,"o":4.32,"t":"2026-02-20T05:00:00Z","v":1161662,"vw":4.285316},{"c":4.38,"h":4.4,"l":4.1,"n":27222,"o":4.27,"t":"2026-02-23T05:00:00Z","v":2681218,"vw":4.265488},{"c":4.43,"h":5.71,"l":4.38,"n":39337,"o":5.57,"t":"2026-02-24T05:00:00Z","v":5267831,"vw":4.655564},{"c":4.78,"h":4.875,"l":4.42,"n":23979,"o":4.43,"t":"2026-02-25T05:00:00Z","v":2538477,"vw":4.68442},{"c":4.86,"h":5.02,"l":4.7101,"n":16170,"o":4.82,"t":"2026-02-26T05:00:00Z","v":1509393,"vw":4.843411},{"c":4.61,"h":4.79,"l":4.4801,"n":15745,"o":4.77,"t":"2026-02-27T05:00:00Z","v":2131587,"vw":4.620429},{"c":5.01,"h":5.17,"l":4.675,"n":21096,"o":5.06,"t":"2026-03-02T05:00:00Z","v":2174469,"vw":4.971237},{"c":5.29,"h":5.335,"l":4.77,"n":18112,"o":4.87,"t":"2026-03-03T05:00:00Z","v":1704554,"vw":5.141162},{"c":5.28,"h":5.485,"l":5.26,"n":18865,"o":5.3,"t":"2026-03-04T05:00:00Z","v":1419752,"vw":5.335331},{"c":5.13,"h":5.33,"l":4.98,"n":15380,"o":5.11,"t":"2026-03-05T05:00:00Z","v":1529875,"vw":5.145666},{"c":5.15,"h":5.17,"l":4.845,"n":16892,"o":4.96,"t":"2026-03-06T05:00:00Z","v":1563908,"vw":5.077632},{"c":4.81,"h":5.23,"l":4.755,"n":35814,"o":5,"t":"2026-03-09T04:00:00Z","v":3328589,"vw":4.883329},{"c":5.12,"h":5.47,"l":5,"n":24629,"o":5.18,"t":"2026-03-10T04:00:00Z","v":2566850,"vw":5.154734},{"c":5.06,"h":5.1,"l":4.8,"n":23455,"o":5.08,"t":"2026-03-11T04:00:00Z","v":2250556,"vw":4.962994},{"c":4.85,"h":5.105,"l":4.75,"n":19428,"o":4.91,"t":"2026-03-12T04:00:00Z","v":2231415,"vw":4.919938},{"c":4.66,"h":4.895,"l":4.615,"n":17054,"o":4.84,"t":"2026-03-13T04:00:00Z","v":1723860,"vw":4.702639},{"c":4.59,"h":4.79,"l":4.53,"n":18208,"o":4.66,"t":"2026-03-16T04:00:00Z","v":1731899,"vw":4.591299},{"c":4.78,"h":4.825,"l":4.525,"n":15825,"o":4.59,"t":"2026-03-17T04:00:00Z","v":2086282,"vw":4.729493},{"c":4.64,"h":5.0499,"l":4.38,"n":18789,"o":4.68,"t":"2026-03-18T04:00:00Z","v":2197990,"vw":4.729026},{"c":4.75,"h":4.8,"l":4.54,"n":19807,"o":4.54,"t":"2026-03-19T04:00:00Z","v":1773434,"vw":4.685301},{"c":4.58,"h":4.86,"l":4.54,"n":21440,"o":4.77,"t":"2026-03-20T04:00:00Z","v":17564314,"vw":4.59115},{"c":4.66,"h":4.88,"l":4.5772,"n":16649,"o":4.66,"t":"2026-03-23T04:00:00Z","v":2186874,"vw":4.710525},{"c":4.61,"h":4.795,"l":4.55,"n":17582,"o":4.64,"t":"2026-03-24T04:00:00Z","v":1774069,"vw":4.655036},{"c":4.68,"h":4.82,"l":4.555,"n":15623,"o":4.7,"t":"2026-03-25T04:00:00Z","v":1482176,"vw":4.695384},{"c":4.62,"h":4.81,"l":4.58,"n":11887,"o":4.62,"t":"2026-03-26T04:00:00Z","v":930738,"vw":4.647752},{"c":4.28,"h":4.67,"l":4.27,"n":16158,"o":4.58,"t":"2026-03-27T04:00:00Z","v":1618348,"vw":4.376962},{"c":4.36,"h":4.375,"l":4.2,"n":13012,"o":4.28,"t":"2026-03-30T04:00:00Z","v":1368961,"vw":4.326778},{"c":4.5,"h":4.525,"l":4.355,"n":12838,"o":4.38,"t":"2026-03-31T04:00:00Z","v":1226025,"vw":4.465493},{"c":4.59,"h":4.695,"l":4.51,"n":9626,"o":4.53,"t":"2026-04-01T04:00:00Z","v":855208,"vw":4.600576},{"c":4.75,"h":4.825,"l":4.44,"n":11140,"o":4.45,"t":"2026-04-02T04:00:00Z","v":1147888,"vw":4.685324},{"c":4.67,"h":4.86,"l":4.665,"n":6915,"o":4.75,"t":"2026-04-06T04:00:00Z","v":609589,"vw":4.721577},{"c":4.74,"h":4.75,"l":4.57,"n":11762,"o":4.66,"t":"2026-04-07T04:00:00Z","v":1178229,"vw":4.675994},{"c":4.77,"h":4.99,"l":4.71,"n":12600,"o":4.85,"t":"2026-04-08T04:00:00Z","v":955706,"vw":4.807591},{"c":4.44,"h":4.74,"l":4.43,"n":11623,"o":4.74,"t":"2026-04-09T04:00:00Z","v":1415381,"vw":4.525459},{"c":4.35,"h":4.62,"l":4.31,"n":10700,"o":4.45,"t":"2026-04-10T04:00:00Z","v":1061418,"vw":4.400534},{"c":4.59,"h":4.64,"l":4.32,"n":10606,"o":4.32,"t":"2026-04-13T04:00:00Z","v":986751,"vw":4.564515},{"c":4.91,"h":4.93,"l":4.6,"n":10647,"o":4.6,"t":"2026-04-14T04:00:00Z","v":1028407,"vw":4.829582},{"c":5.19,"h":5.36,"l":4.85,"n":12569,"o":4.85,"t":"2026-04-15T04:00:00Z","v":1251981,"vw":5.177809},{"c":5,"h":5.305,"l":4.97,"n":12656,"o":5.28,"t":"2026-04-16T04:00:00Z","v":1359633,"vw":5.073017},{"c":5.08,"h":5.28,"l":5.03,"n":10148,"o":5.14,"t":"2026-04-17T04:00:00Z","v":970846,"vw":5.11519},{"c":5.14,"h":5.225,"l":4.91,"n":8979,"o":5.04,"t":"2026-04-20T04:00:00Z","v":760837,"vw":5.133941},{"c":4.99,"h":5.31,"l":4.98,"n":9692,"o":5.16,"t":"2026-04-21T04:00:00Z","v":724980,"vw":5.090063},{"c":5.08,"h":5.11,"l":4.985,"n":7802,"o":4.99,"t":"2026-04-22T04:00:00Z","v":717146,"vw":5.067292},{"c":4.79,"h":5.065,"l":4.545,"n":13126,"o":5.04,"t":"2026-04-23T04:00:00Z","v":1201646,"vw":4.746462},{"c":4.78,"h":4.85,"l":4.7142,"n":7192,"o":4.77,"t":"2026-04-24T04:00:00Z","v":735827,"vw":4.792007},{"c":4.83,"h":4.96,"l":4.74,"n":8228,"o":4.78,"t":"2026-04-27T04:00:00Z","v":841093,"vw":4.80335},{"c":4.84,"h":4.925,"l":4.78,"n":10921,"o":4.84,"t":"2026-04-28T04:00:00Z","v":901361,"vw":4.860243},{"c":4.68,"h":4.83,"l":4.575,"n":13937,"o":4.76,"t":"2026-04-29T04:00:00Z","v":1238083,"vw":4.690474},{"c":4.75,"h":4.83,"l":4.55,"n":8760,"o":4.55,"t":"2026-04-30T04:00:00Z","v":1010296,"vw":4.743001},{"c":4.8,"h":5.06,"l":4.69,"n":16002,"o":4.7,"t":"2026-05-01T04:00:00Z","v":2010338,"vw":4.904102},{"c":4.94,"h":4.97,"l":4.78,"n":12919,"o":4.78,"t":"2026-05-04T04:00:00Z","v":1135030,"vw":4.900114},{"c":5.03,"h":5.04,"l":4.805,"n":12818,"o":4.99,"t":"2026-05-05T04:00:00Z","v":1439694,"vw":4.965843},{"c":4.11,"h":4.42,"l":3.75,"n":31973,"o":4.13,"t":"2026-05-06T04:00:00Z","v":7460280,"vw":4.08284},{"c":4.09,"h":4.22,"l":4.015,"n":17570,"o":4.13,"t":"2026-05-07T04:00:00Z","v":2553473,"vw":4.112103},{"c":4.29,"h":4.375,"l":4,"n":14883,"o":4.13,"t":"2026-05-08T04:00:00Z","v":1983512,"vw":4.240105},{"c":4.21,"h":4.44,"l":4.17,"n":12824,"o":4.26,"t":"2026-05-11T04:00:00Z","v":1158105,"vw":4.266438},{"c":4.07,"h":4.24,"l":4.07,"n":11152,"o":4.2,"t":"2026-05-12T04:00:00Z","v":1175158,"vw":4.121892},{"c":3.73,"h":4.07,"l":3.73,"n":13100,"o":4.07,"t":"2026-05-13T04:00:00Z","v":1989939,"vw":3.819922},{"c":3.62,"h":3.77,"l":3.62,"n":11822,"o":3.73,"t":"2026-05-14T04:00:00Z","v":1697495,"vw":3.67804},{"c":3.58,"h":3.756,"l":3.57,"n":9362,"o":3.62,"t":"2026-05-15T04:00:00Z","v":1641560,"vw":3.612779},{"c":3.65,"h":3.795,"l":3.56,"n":15640,"o":3.58,"t":"2026-05-18T04:00:00Z","v":2201409,"vw":3.682028},{"c":3.55,"h":3.665,"l":3.53,"n":15085,"o":3.59,"t":"2026-05-19T04:00:00Z","v":1918222,"vw":3.583148},{"c":3.81,"h":3.82,"l":3.535,"n":16826,"o":3.55,"t":"2026-05-20T04:00:00Z","v":2099066,"vw":3.724604},{"c":3.91,"h":3.92,"l":3.69,"n":10491,"o":3.74,"t":"2026-05-21T04:00:00Z","v":1412241,"vw":3.840338},{"c":3.82,"h":3.95,"l":3.765,"n":9955,"o":3.88,"t":"2026-05-22T04:00:00Z","v":1034593,"vw":3.825283},{"c":3.85,"h":3.88,"l":3.72,"n":12393,"o":3.83,"t":"2026-05-26T04:00:00Z","v":1023996,"vw":3.814944},{"c":3.93,"h":3.95,"l":3.825,"n":10558,"o":3.88,"t":"2026-05-27T04:00:00Z","v":866035,"vw":3.909506},{"c":4.22,"h":4.275,"l":3.86,"n":19218,"o":3.86,"t":"2026-05-28T04:00:00Z","v":1848914,"vw":4.193655},{"c":3.97,"h":4.2478,"l":3.925,"n":21916,"o":4.21,"t":"2026-05-29T04:00:00Z","v":6042319,"vw":3.982988},{"c":4.28,"h":4.37,"l":3.99,"n":17497,"o":4.02,"t":"2026-06-01T04:00:00Z","v":2066006,"vw":4.209594},{"c":4.31,"h":4.445,"l":4.115,"n":18300,"o":4.22,"t":"2026-06-02T04:00:00Z","v":2380763,"vw":4.314093},{"c":4.4,"h":4.54,"l":4.16,"n":14752,"o":4.28,"t":"2026-06-03T04:00:00Z","v":1982572,"vw":4.362385},{"c":4.69,"h":4.775,"l":4.396,"n":16669,"o":4.4,"t":"2026-06-04T04:00:00Z","v":1638817,"vw":4.684162},{"c":4.57,"h":4.72,"l":4.53,"n":13222,"o":4.65,"t":"2026-06-05T04:00:00Z","v":1153309,"vw":4.610804},{"c":4.39,"h":4.64,"l":4.355,"n":10807,"o":4.59,"t":"2026-06-08T04:00:00Z","v":973923,"vw":4.433852},{"c":4.54,"h":4.54,"l":4.315,"n":9508,"o":4.42,"t":"2026-06-09T04:00:00Z","v":1137630,"vw":4.470743},{"c":4.43,"h":4.785,"l":4.4,"n":14613,"o":4.54,"t":"2026-06-10T04:00:00Z","v":1444944,"vw":4.55728},{"c":4.63,"h":4.735,"l":4.29,"n":14643,"o":4.41,"t":"2026-06-11T04:00:00Z","v":1711976,"vw":4.580165},{"c":4.33,"h":4.665,"l":4.215,"n":12543,"o":4.63,"t":"2026-06-12T04:00:00Z","v":1192486,"vw":4.359993},{"c":4.32,"h":4.365,"l":4.19,"n":10896,"o":4.31,"t":"2026-06-15T04:00:00Z","v":1128318,"vw":4.297285},{"c":4.25,"h":4.4,"l":4.21,"n":9694,"o":4.31,"t":"2026-06-16T04:00:00Z","v":1273724,"vw":4.283007},{"c":4.38,"h":4.44,"l":4.22,"n":9160,"o":4.26,"t":"2026-06-17T04:00:00Z","v":876812,"vw":4.356814},{"c":4.54,"h":4.58,"l":4.4,"n":9483,"o":4.4,"t":"2026-06-18T04:00:00Z","v":2436357,"vw":4.519281},{"c":4.5,"h":4.62,"l":4.42,"n":11365,"o":4.54,"t":"2026-06-22T04:00:00Z","v":1271269,"vw":4.516473},{"c":4.63,"h":4.7089,"l":4.39,"n":11728,"o":4.41,"t":"2026-06-23T04:00:00Z","v":1271890,"vw":4.620199},{"c":5.22,"h":5.245,"l":4.63,"n":14958,"o":4.63,"t":"2026-06-24T04:00:00Z","v":1924919,"vw":5.068859},{"c":5.43,"h":5.505,"l":5.21,"n":18382,"o":5.26,"t":"2026-06-25T04:00:00Z","v":2062528,"vw":5.385627},{"c":5.88,"h":5.9,"l":5.34,"n":21968,"o":5.44,"t":"2026-06-26T04:00:00Z","v":5205855,"vw":5.790073},{"c":5.85,"h":6.035,"l":5.73,"n":21109,"o":5.84,"t":"2026-06-29T04:00:00Z","v":1929286,"vw":5.881788},{"c":5.71,"h":5.93,"l":5.55,"n":12837,"o":5.85,"t":"2026-06-30T04:00:00Z","v":1599272,"vw":5.698233},{"c":6,"h":6.005,"l":5.725,"n":14582,"o":5.73,"t":"2026-07-01T04:00:00Z","v":1626510,"vw":5.925123},{"c":5.99,"h":6.1199,"l":5.92,"n":15339,"o":6.05,"t":"2026-07-02T04:00:00Z","v":1319086,"vw":5.999925},{"c":6.03,"h":6.255,"l":5.74,"n":13008,"o":5.98,"t":"2026-07-06T04:00:00Z","v":1063789,"vw":6.082022},{"c":5.86,"h":6.15,"l":5.775,"n":13826,"o":6.09,"t":"2026-07-07T04:00:00Z","v":1135830,"vw":5.904195},{"c":5.87,"h":5.89,"l":5.715,"n":13645,"o":5.81,"t":"2026-07-08T04:00:00Z","v":1430229,"vw":5.820781},{"c":6.1,"h":6.165,"l":5.8,"n":11933,"o":5.85,"t":"2026-07-09T04:00:00Z","v":881705,"vw":6.073384},{"c":5.83,"h":6.12,"l":5.73,"n":10866,"o":6.12,"t":"2026-07-10T04:00:00Z","v":857004,"vw":5.851695},{"c":5.86,"h":6.015,"l":5.67,"n":12377,"o":5.82,"t":"2026-07-13T04:00:00Z","v":811641,"vw":5.865253},{"c":6.04,"h":6.08,"l":5.785,"n":11452,"o":5.8,"t":"2026-07-14T04:00:00Z","v":896492,"vw":6.004134},{"c":6.31,"h":6.36,"l":6.02,"n":14675,"o":6.02,"t":"2026-07-15T04:00:00Z","v":1100580,"vw":6.272303},{"c":6.19,"h":6.43,"l":6.1,"n":12487,"o":6.28,"t":"2026-07-16T04:00:00Z","v":966010,"vw":6.232608},{"c":6.18,"h":6.235,"l":6.06,"n":10509,"o":6.12,"t":"2026-07-17T04:00:00Z","v":734465,"vw":6.152585},{"c":5.92,"h":6.19,"l":5.83,"n":9847,"o":6.12,"t":"2026-07-20T04:00:00Z","v":687207,"vw":5.927666},{"c":5.91,"h":5.985,"l":5.835,"n":11869,"o":5.84,"t":"2026-07-21T04:00:00Z","v":630699,"vw":5.906185},{"c":5.66,"h":5.89,"l":5.585,"n":8233,"o":5.88,"t":"2026-07-22T04:00:00Z","v":627437,"vw":5.678717},{"c":5.7,"h":5.82,"l":5.6,"n":10000,"o":5.6,"t":"2026-07-23T04:00:00Z","v":679269,"vw":5.706386},{"c":5.61,"h":5.765,"l":5.575,"n":9323,"o":5.71,"t":"2026-07-24T04:00:00Z","v":867662,"vw":5.637973},{"c":5.45,"h":5.765,"l":5.41,"n":14738,"o":5.7,"t":"2026-07-27T04:00:00Z","v":1172218,"vw":5.536921},{"c":5.32,"h":5.53,"l":5.23,"n":13473,"o":5.49,"t":"2026-07-28T04:00:00Z","v":1164997,"vw":5.325908},{"c":5.04,"h":5.43,"l":5.03,"n":15070,"o":5.33,"t":"2026-07-29T04:00:00Z","v":1475552,"vw":5.131794},{"c":5.37,"h":5.38,"l":5.0301,"n":23699,"o":5.07,"t":"2026-07-30T04:00:00Z","v":2156313,"vw":5.243012},{"c":2.86,"h":3.26,"l":2.81,"n":59704,"o":3.1,"t":"2026-07-31T04:00:00Z","v":15162399,"vw":2.955823},{"c":3.02,"h":3.125,"l":2.74,"n":47794,"o":2.92,"t":"2026-08-03T04:00:00Z","v":7812490,"vw":3.015549},{"c":3.17,"h":3.23,"l":3,"n":20974,"o":3,"t":"2026-08-04T04:00:00Z","v":3499487,"vw":3.157442},{"c":3.15,"h":3.26,"l":3.045,"n":24956,"o":3.12,"t":"2026-08-05T04:00:00Z","v":3714688,"vw":3.133184},{"c":3.18,"h":3.21,"l":3.015,"n":15857,"o":3.155,"t":"2026-08-06T04:00:00Z","v":2541125,"vw":3.099497},{"c":3.26,"h":3.29,"l":3.18,"n":13281,"o":3.22,"t":"2026-08-07T04:00:00Z","v":1440913,"vw":3.237743},{"c":3.25,"h":3.325,"l":3.2,"n":11592,"o":3.2,"t":"2026-08-10T04:00:00Z","v":1376973,"vw":3.267132},{"c":3.22,"h":3.27,"l":3.145,"n":13940,"o":3.23,"t":"2026-08-11T04:00:00Z","v":1482007,"vw":3.204134},{"c":3.23,"h":3.25,"l":3.13,"n":12766,"o":3.25,"t":"2026-08-12T04:00:00Z","v":1161032,"vw":3.196837},{"c":3.17,"h":3.2762,"l":3.145,"n":12550,"o":3.24,"t":"2026-08-13T04:00:00Z","v":1616396,"vw":3.199078},{"c":3.03,"h":3.18,"l":3.01,"n":13305,"o":3.17,"t":"2026-08-14T04:00:00Z","v":1552103,"vw":3.076077},{"c":3.05,"h":3.085,"l":2.97,"n":12862,"o":3.01,"t":"2026-08-17T04:00:00Z","v":1384689,"vw":3.041218},{"c":2.87,"h":3.01,"l":2.835,"n":11173,"o":3.005,"t":"2026-08-18T04:00:00Z","v":2036637,"vw":2.886847},{"c":3.19,"h":3.2,"l":2.9225,"n":13352,"o":2.95,"t":"2026-08-19T04:00:00Z","v":2194237,"vw":3.086878},{"c":3.22,"h":3.295,"l":3.141,"n":10831,"o":3.17,"t":"2026-08-20T04:00:00Z","v":1928431,"vw":3.225731},{"c":3.2,"h":3.255,"l":3.12,"n":11074,"o":3.22,"t":"2026-08-21T04:00:00Z","v":1279117,"vw":3.19929},{"c":3.05,"h":3.2,"l":3,"n":12615,"o":3.2,"t":"2026-08-24T04:00:00Z","v":1350221,"vw":3.053647},{"c":3.19,"h":3.21,"l":3.01,"n":12946,"o":3.06,"t":"2026-08-25T04:00:00Z","v":1755759,"vw":3.157456},{"c":3.12,"h":3.19,"l":3.085,"n":10421,"o":3.18,"t":"2026-08-26T04:00:00Z","v":1287990,"vw":3.117403},{"c":3.18,"h":3.2699,"l":3.09,"n":9892,"o":3.11,"t":"2026-08-27T04:00:00Z","v":1277127,"vw":3.182282},{"c":3.16,"h":3.2,"l":3.07,"n":12370,"o":3.15,"t":"2026-08-28T04:00:00Z","v":1429174,"vw":3.138409},{"c":3.22,"h":3.26,"l":3.04,"n":11896,"o":3.15,"t":"2026-08-31T04:00:00Z","v":1543112,"vw":3.184879},{"c":3.18,"h":3.215,"l":2.92,"n":18150,"o":2.95,"t":"2026-09-01T04:00:00Z","v":3026817,"vw":3.068521},{"c":3.23,"h":3.35,"l":3.16,"n":9640,"o":3.16,"t":"2026-09-02T04:00:00Z","v":1347834,"vw":3.210863},{"c":3.23,"h":3.32,"l":3.16,"n":8450,"o":3.25,"t":"2026-09-03T04:00:00Z","v":958811,"vw":3.225692},{"c":3.19,"h":3.2,"l":3.15,"n":7171,"o":3.19,"t":"2026-09-04T04:00:00Z","v":806120,"vw":3.178491},{"c":3.18,"h":3.215,"l":3.105,"n":9648,"o":3.18,"t":"2026-09-08T04:00:00Z","v":1192881,"vw":3.171205},{"c":3.19,"h":3.215,"l":3.085,"n":8365,"o":3.11,"t":"2026-09-09T04:00:00Z","v":967049,"vw":3.162076},{"c":3.36,"h":3.365,"l":3.06,"n":15457,"o":3.14,"t":"2026-09-10T04:00:00Z","v":3936714,"vw":3.200098},{"c":3.42,"h":3.425,"l":3.195,"n":12618,"o":3.37,"t":"2026-09-11T04:00:00Z","v":2546626,"vw":3.346377},{"c":3.79,"h":3.82,"l":3.42,"n":16385,"o":3.43,"t":"2026-09-14T04:00:00Z","v":2593103,"vw":3.683134},{"c":3.88,"h":3.98,"l":3.695,"n":23595,"o":3.795,"t":"2026-09-15T04:00:00Z","v":4680560,"vw":3.800924},{"c":3.86,"h":4.085,"l":3.75,"n":15483,"o":3.75,"t":"2026-09-16T04:00:00Z","v":2048741,"vw":3.924799},{"c":4.14,"h":4.17,"l":3.75,"n":18578,"o":3.885,"t":"2026-09-17T04:00:00Z","v":2828455,"vw":4.039239},{"c":3.89,"h":4.17,"l":3.86,"n":15756,"o":4.15,"t":"2026-09-18T04:00:00Z","v":3505336,"vw":3.947476},{"c":4.01,"h":4.035,"l":3.87,"n":14200,"o":3.93,"t":"2026-09-21T04:00:00Z","v":1889110,"vw":3.985499},{"c":4.02,"h":4.055,"l":3.76,"n":15927,"o":3.9,"t":"2026-09-22T04:00:00Z","v":2484019,"vw":3.96673},{"c":4.01,"h":4.225,"l":3.97,"n":10062,"o":4.02,"t":"2026-09-23T04:00:00Z","v":1656682,"vw":4.069446},{"c":4.14,"h":4.255,"l":3.97,"n":15250,"o":4,"t":"2026-09-24T04:00:00Z","v":1960364,"vw":4.155517},{"c":4.17,"h":4.25,"l":4.065,"n":11566,"o":4.16,"t":"2026-09-25T04:00:00Z","v":1648029,"vw":4.169434},{"c":4.24,"h":4.335,"l":4.08,"n":9342,"o":4.11,"t":"2026-09-28T04:00:00Z","v":1180408,"vw":4.244625},{"c":4.23,"h":4.3699,"l":4.22,"n":10833,"o":4.26,"t":"2026-09-29T04:00:00Z","v":1599418,"vw":4.265734},{"c":4.31,"h":4.385,"l":4.22,"n":8232,"o":4.28,"t":"2026-09-30T04:00:00Z","v":1504866,"vw":4.318287},{"c":4.06,"h":4.31,"l":4.055,"n":11003,"o":4.28,"t":"2026-10-01T04:00:00Z","v":1657984,"vw":4.150669},{"c":4.54,"h":4.585,"l":4.16,"n":14671,"o":4.16,"t":"2026-10-02T04:00:00Z","v":2281351,"vw":4.408544},{"c":4.58,"h":4.615,"l":4.409,"n":14511,"o":4.51,"t":"2026-10-05T04:00:00Z","v":2759940,"vw":4.52363},{"c":4.28,"h":4.826,"l":4.22,"n":13929,"o":4.62,"t":"2026-10-06T04:00:00Z","v":1801623,"vw":4.342683},{"c":4.28,"h":4.32,"l":4.12,"n":12830,"o":4.25,"t":"2026-10-07T04:00:00Z","v":1600253,"vw":4.261689},{"c":4.2,"h":4.255,"l":4.05,"n":10259,"o":4.24,"t":"2026-10-08T04:00:00Z","v":2259653,"vw":4.187229},{"c":4.31,"h":4.4,"l":4.15,"n":11662,"o":4.18,"t":"2026-10-09T04:00:00Z","v":1367954,"vw":4.311891},{"c":4.2,"h":4.32,"l":4.19,"n":10074,"o":4.3,"t":"2026-10-12T04:00:00Z","v":1381164,"vw":4.2367},{"c":4.08,"h":4.215,"l":4.05,"n":9772,"o":4.2,"t":"2026-10-13T04:00:00Z","v":1379529,"vw":4.110692},{"c":4.15,"h":4.285,"l":4.04,"n":9975,"o":4.08,"t":"2026-10-14T04:00:00Z","v":1860336,"vw":4.163415},{"c":4.35,"h":4.42,"l":4.11,"n":8987,"o":4.2,"t":"2026-10-15T04:00:00Z","v":1069951,"vw":4.345205},{"c":3.98,"h":4.345,"l":3.97,"n":11920,"o":4.345,"t":"2026-10-16T04:00:00Z","v":1425563,"vw":4.070435},{"c":4.21,"h":4.235,"l":3.95,"n":10743,"o":4.01,"t":"2026-10-19T04:00:00Z","v":1355911,"vw":4.158422},{"c":5.54,"h":5.95,"l":5.25,"n":141434,"o":5.34,"t":"2026-10-20T04:00:00Z","v":24004786,"vw":5.648731},{"c":5.57,"h":5.7432,"l":5.45,"n":30946,"o":5.6,"t":"2026-10-21T04:00:00Z","v":4951798,"vw":5.555219},{"c":5.76,"h":5.93,"l":5.39,"n":30144,"o":5.57,"t":"2026-10-22T04:00:00Z","v":4440053,"vw":5.651973}],"volatilityBars":[{"c":3.93,"h":3.97,"l":3.87,"n":414,"o":3.93,"t":"2026-09-21T13:30:00Z","v":44319,"vw":3.926622},{"c":3.955,"h":3.955,"l":3.91,"n":224,"o":3.93,"t":"2026-09-21T13:45:00Z","v":21135,"vw":3.939624},{"c":3.955,"h":3.988,"l":3.915,"n":529,"o":3.95,"t":"2026-09-21T14:00:00Z","v":39941,"vw":3.953677},{"c":3.96,"h":3.985,"l":3.93,"n":413,"o":3.95,"t":"2026-09-21T14:15:00Z","v":28851,"vw":3.952953},{"c":3.94,"h":3.98,"l":3.935,"n":380,"o":3.9692,"t":"2026-09-21T14:30:00Z","v":34833,"vw":3.954375},{"c":3.94,"h":3.9696,"l":3.94,"n":448,"o":3.94,"t":"2026-09-21T14:45:00Z","v":41401,"vw":3.95769},{"c":3.945,"h":3.945,"l":3.92,"n":351,"o":3.945,"t":"2026-09-21T15:00:00Z","v":30758,"vw":3.934899},{"c":3.945,"h":3.9492,"l":3.93,"n":266,"o":3.94,"t":"2026-09-21T15:15:00Z","v":16183,"vw":3.938914},{"c":3.935,"h":3.955,"l":3.93,"n":296,"o":3.95,"t":"2026-09-21T15:30:00Z","v":20812,"vw":3.943514},{"c":3.93,"h":3.94,"l":3.925,"n":265,"o":3.93,"t":"2026-09-21T15:45:00Z","v":19144,"vw":3.933422},{"c":3.915,"h":3.93,"l":3.9,"n":464,"o":3.93,"t":"2026-09-21T16:00:00Z","v":39390,"vw":3.91334},{"c":3.93,"h":3.93,"l":3.91,"n":328,"o":3.915,"t":"2026-09-21T16:15:00Z","v":23311,"vw":3.920584},{"c":3.965,"h":3.99,"l":3.91,"n":705,"o":3.925,"t":"2026-09-21T16:30:00Z","v":81922,"vw":3.948016},{"c":4.005,"h":4.015,"l":3.96,"n":425,"o":3.965,"t":"2026-09-21T16:45:00Z","v":47371,"vw":3.990122},{"c":4,"h":4,"l":3.975,"n":636,"o":4,"t":"2026-09-21T17:00:00Z","v":78543,"vw":3.988951},{"c":4.025,"h":4.025,"l":3.98,"n":506,"o":4,"t":"2026-09-21T17:15:00Z","v":52445,"vw":4.009723},{"c":4.025,"h":4.03,"l":4.005,"n":516,"o":4.025,"t":"2026-09-21T17:30:00Z","v":43012,"vw":4.020948},{"c":4.025,"h":4.03,"l":4.01,"n":400,"o":4.03,"t":"2026-09-21T17:45:00Z","v":34764,"vw":4.017674},{"c":4.025,"h":4.03,"l":4.005,"n":757,"o":4.02,"t":"2026-09-21T18:00:00Z","v":79934,"vw":4.016257},{"c":4.025,"h":4.035,"l":4.02,"n":534,"o":4.02,"t":"2026-09-21T18:15:00Z","v":62823,"vw":4.030773},{"c":3.995,"h":4.025,"l":3.99,"n":489,"o":4.025,"t":"2026-09-21T18:30:00Z","v":51797,"vw":4.0094},{"c":3.995,"h":4.0099,"l":3.99,"n":436,"o":3.99,"t":"2026-09-21T18:45:00Z","v":40940,"vw":4.000123},{"c":3.965,"h":3.995,"l":3.965,"n":522,"o":3.99,"t":"2026-09-21T19:00:00Z","v":52233,"vw":3.985748},{"c":3.995,"h":4,"l":3.935,"n":828,"o":3.965,"t":"2026-09-21T19:15:00Z","v":125569,"vw":3.961277},{"c":3.995,"h":4,"l":3.98,"n":872,"o":3.995,"t":"2026-09-21T19:30:00Z","v":130592,"vw":3.991313},{"c":4.005,"h":4.015,"l":3.97,"n":2068,"o":3.995,"t":"2026-09-21T19:45:00Z","v":346037,"vw":3.995084},{"c":4.01,"h":4.01,"l":4.01,"n":11,"o":4.01,"t":"2026-09-21T20:00:00Z","v":245203,"vw":4.01},{"c":3.92,"h":4,"l":3.92,"n":24,"o":4,"t":"2026-09-22T11:30:00Z","v":753,"vw":3.969625},{"c":3.81,"h":3.86,"l":3.81,"n":5,"o":3.86,"t":"2026-09-22T11:45:00Z","v":413,"vw":3.846585},{"c":3.86,"h":3.9,"l":3.85,"n":11,"o":3.85,"t":"2026-09-22T12:00:00Z","v":768,"vw":3.876114},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-22T12:15:00Z","v":1000,"vw":3.88},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-22T12:45:00Z","v":100,"vw":3.87},{"c":3.93,"h":4.01,"l":3.87,"n":24,"o":3.88,"t":"2026-09-22T13:00:00Z","v":3143,"vw":3.925714},{"c":3.92,"h":3.93,"l":3.87,"n":27,"o":3.87,"t":"2026-09-22T13:15:00Z","v":2546,"vw":3.885404},{"c":3.8,"h":3.94,"l":3.79,"n":474,"o":3.9,"t":"2026-09-22T13:30:00Z","v":99299,"vw":3.866497},{"c":3.866,"h":3.9,"l":3.76,"n":951,"o":3.805,"t":"2026-09-22T13:45:00Z","v":143988,"vw":3.842902},{"c":3.925,"h":3.945,"l":3.846,"n":806,"o":3.85,"t":"2026-09-22T14:00:00Z","v":125981,"vw":3.916383},{"c":3.995,"h":4,"l":3.91,"n":589,"o":3.92,"t":"2026-09-22T14:15:00Z","v":56375,"vw":3.951661},{"c":3.94,"h":4.005,"l":3.93,"n":664,"o":3.995,"t":"2026-09-22T14:30:00Z","v":67349,"vw":3.968933},{"c":3.975,"h":3.975,"l":3.91,"n":669,"o":3.94,"t":"2026-09-22T14:45:00Z","v":77434,"vw":3.935513},{"c":3.955,"h":3.985,"l":3.95,"n":661,"o":3.98,"t":"2026-09-22T15:00:00Z","v":77444,"vw":3.966299},{"c":3.965,"h":3.975,"l":3.93,"n":885,"o":3.955,"t":"2026-09-22T15:15:00Z","v":102360,"vw":3.953346},{"c":3.965,"h":3.975,"l":3.96,"n":345,"o":3.965,"t":"2026-09-22T15:30:00Z","v":23510,"vw":3.965591},{"c":3.935,"h":3.965,"l":3.925,"n":591,"o":3.96,"t":"2026-09-22T15:45:00Z","v":61426,"vw":3.940606},{"c":3.935,"h":3.94,"l":3.93,"n":203,"o":3.935,"t":"2026-09-22T16:00:00Z","v":18141,"vw":3.932931},{"c":3.945,"h":3.945,"l":3.915,"n":331,"o":3.935,"t":"2026-09-22T16:15:00Z","v":28404,"vw":3.925645},{"c":3.925,"h":3.955,"l":3.92,"n":543,"o":3.945,"t":"2026-09-22T16:30:00Z","v":136158,"vw":3.945675},{"c":3.935,"h":3.945,"l":3.92,"n":395,"o":3.925,"t":"2026-09-22T16:45:00Z","v":41114,"vw":3.936688},{"c":3.935,"h":3.9354,"l":3.92,"n":279,"o":3.935,"t":"2026-09-22T17:00:00Z","v":23397,"vw":3.930799},{"c":3.965,"h":3.965,"l":3.93,"n":604,"o":3.935,"t":"2026-09-22T17:15:00Z","v":107812,"vw":3.948005},{"c":3.97,"h":3.97,"l":3.96,"n":313,"o":3.965,"t":"2026-09-22T17:30:00Z","v":31136,"vw":3.966408},{"c":3.995,"h":3.995,"l":3.95,"n":647,"o":3.965,"t":"2026-09-22T17:45:00Z","v":76712,"vw":3.966441},{"c":3.98,"h":4,"l":3.975,"n":355,"o":3.995,"t":"2026-09-22T18:00:00Z","v":24671,"vw":3.988747},{"c":3.97,"h":3.99,"l":3.97,"n":374,"o":3.98,"t":"2026-09-22T18:15:00Z","v":42053,"vw":3.979191},{"c":3.97,"h":3.98,"l":3.97,"n":301,"o":3.975,"t":"2026-09-22T18:30:00Z","v":19232,"vw":3.971982},{"c":3.975,"h":3.99,"l":3.96,"n":460,"o":3.97,"t":"2026-09-22T18:45:00Z","v":59137,"vw":3.974336},{"c":3.965,"h":3.98,"l":3.96,"n":409,"o":3.975,"t":"2026-09-22T19:00:00Z","v":46806,"vw":3.967453},{"c":3.985,"h":3.99,"l":3.95,"n":556,"o":3.965,"t":"2026-09-22T19:15:00Z","v":89354,"vw":3.964959},{"c":4.005,"h":4.02,"l":3.985,"n":664,"o":3.985,"t":"2026-09-22T19:30:00Z","v":104619,"vw":3.999453},{"c":4.03,"h":4.055,"l":4,"n":2710,"o":4.005,"t":"2026-09-22T19:45:00Z","v":445047,"vw":4.026754},{"c":4.02,"h":4.02,"l":4.02,"n":11,"o":4.02,"t":"2026-09-22T20:00:00Z","v":334488,"vw":4.02},{"c":4.06,"h":4.089,"l":3.99,"n":579,"o":4.02,"t":"2026-09-23T13:30:00Z","v":59955,"vw":4.0486},{"c":4.085,"h":4.095,"l":4.04,"n":254,"o":4.05,"t":"2026-09-23T13:45:00Z","v":26919,"vw":4.060078},{"c":4.065,"h":4.105,"l":4.055,"n":485,"o":4.085,"t":"2026-09-23T14:00:00Z","v":50131,"vw":4.088147},{"c":4.04,"h":4.075,"l":4.04,"n":335,"o":4.065,"t":"2026-09-23T14:15:00Z","v":33714,"vw":4.054007},{"c":3.995,"h":4.05,"l":3.995,"n":360,"o":4.04,"t":"2026-09-23T14:30:00Z","v":38093,"vw":4.021669},{"c":4.0277,"h":4.03,"l":3.99,"n":304,"o":3.995,"t":"2026-09-23T14:45:00Z","v":27527,"vw":4.007914},{"c":4.075,"h":4.085,"l":4.02,"n":588,"o":4.03,"t":"2026-09-23T15:00:00Z","v":86039,"vw":4.054447},{"c":4.1,"h":4.11,"l":4.075,"n":401,"o":4.075,"t":"2026-09-23T15:15:00Z","v":48669,"vw":4.096067},{"c":4.118,"h":4.12,"l":4.09,"n":282,"o":4.105,"t":"2026-09-23T15:30:00Z","v":27858,"vw":4.101798},{"c":4.165,"h":4.17,"l":4.11,"n":412,"o":4.12,"t":"2026-09-23T15:45:00Z","v":85506,"vw":4.140264},{"c":4.185,"h":4.19,"l":4.16,"n":277,"o":4.17,"t":"2026-09-23T16:00:00Z","v":39285,"vw":4.169305},{"c":4.205,"h":4.205,"l":4.18,"n":545,"o":4.185,"t":"2026-09-23T16:15:00Z","v":179103,"vw":4.187639},{"c":4.215,"h":4.225,"l":4.195,"n":329,"o":4.21,"t":"2026-09-23T16:30:00Z","v":33102,"vw":4.210951},{"c":4.13,"h":4.215,"l":4.125,"n":302,"o":4.215,"t":"2026-09-23T16:45:00Z","v":34374,"vw":4.168274},{"c":4.125,"h":4.125,"l":4.105,"n":237,"o":4.125,"t":"2026-09-23T17:00:00Z","v":24779,"vw":4.118533},{"c":4.115,"h":4.135,"l":4.1,"n":286,"o":4.125,"t":"2026-09-23T17:15:00Z","v":42595,"vw":4.119129},{"c":4.09,"h":4.115,"l":4.085,"n":228,"o":4.115,"t":"2026-09-23T17:30:00Z","v":26895,"vw":4.096172},{"c":4.08,"h":4.09,"l":4.08,"n":109,"o":4.085,"t":"2026-09-23T17:45:00Z","v":8553,"vw":4.084831},{"c":4.09,"h":4.095,"l":4.065,"n":235,"o":4.075,"t":"2026-09-23T18:00:00Z","v":26883,"vw":4.077551},{"c":4.075,"h":4.1,"l":4.07,"n":168,"o":4.09,"t":"2026-09-23T18:15:00Z","v":13140,"vw":4.087304},{"c":4.06,"h":4.08,"l":4.06,"n":237,"o":4.075,"t":"2026-09-23T18:30:00Z","v":22571,"vw":4.066759},{"c":4.07,"h":4.08,"l":4.05,"n":280,"o":4.065,"t":"2026-09-23T18:45:00Z","v":29850,"vw":4.063158},{"c":4.0487,"h":4.065,"l":4.04,"n":278,"o":4.065,"t":"2026-09-23T19:00:00Z","v":43689,"vw":4.051307},{"c":4.035,"h":4.055,"l":4.03,"n":261,"o":4.05,"t":"2026-09-23T19:15:00Z","v":34606,"vw":4.042284},{"c":3.995,"h":4.04,"l":3.995,"n":389,"o":4.035,"t":"2026-09-23T19:30:00Z","v":51588,"vw":4.018381},{"c":3.995,"h":4.02,"l":3.97,"n":1700,"o":3.99,"t":"2026-09-23T19:45:00Z","v":273187,"vw":3.996265},{"c":4.01,"h":4.01,"l":4.01,"n":14,"o":4.01,"t":"2026-09-23T20:00:00Z","v":278557,"vw":4.01},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-24T12:45:00Z","v":100,"vw":3.99},{"c":4.055,"h":4.055,"l":3.97,"n":315,"o":4,"t":"2026-09-24T13:30:00Z","v":33299,"vw":4.006582},{"c":4.085,"h":4.085,"l":4.025,"n":261,"o":4.05,"t":"2026-09-24T13:45:00Z","v":15207,"vw":4.051823},{"c":4.185,"h":4.205,"l":4.06,"n":687,"o":4.08,"t":"2026-09-24T14:00:00Z","v":93105,"vw":4.156089},{"c":4.15,"h":4.195,"l":4.135,"n":573,"o":4.18,"t":"2026-09-24T14:15:00Z","v":59167,"vw":4.162114},{"c":4.14,"h":4.185,"l":4.135,"n":406,"o":4.145,"t":"2026-09-24T14:30:00Z","v":32898,"vw":4.153162},{"c":4.095,"h":4.135,"l":4.08,"n":397,"o":4.135,"t":"2026-09-24T14:45:00Z","v":30815,"vw":4.114649},{"c":4.115,"h":4.115,"l":4.085,"n":473,"o":4.095,"t":"2026-09-24T15:00:00Z","v":38904,"vw":4.100214},{"c":4.075,"h":4.125,"l":4.07,"n":392,"o":4.115,"t":"2026-09-24T15:15:00Z","v":34310,"vw":4.102867},{"c":4.07,"h":4.085,"l":4.06,"n":346,"o":4.075,"t":"2026-09-24T15:30:00Z","v":24183,"vw":4.071922},{"c":4.085,"h":4.09,"l":4.065,"n":399,"o":4.075,"t":"2026-09-24T15:45:00Z","v":26506,"vw":4.074099},{"c":4.14,"h":4.145,"l":4.07,"n":566,"o":4.085,"t":"2026-09-24T16:00:00Z","v":54043,"vw":4.100464},{"c":4.165,"h":4.215,"l":4.15,"n":505,"o":4.15,"t":"2026-09-24T16:15:00Z","v":51280,"vw":4.187999},{"c":4.13,"h":4.166,"l":4.13,"n":436,"o":4.165,"t":"2026-09-24T16:30:00Z","v":38664,"vw":4.149895},{"c":4.15,"h":4.15,"l":4.13,"n":276,"o":4.135,"t":"2026-09-24T16:45:00Z","v":21149,"vw":4.138529},{"c":4.215,"h":4.22,"l":4.145,"n":781,"o":4.145,"t":"2026-09-24T17:00:00Z","v":87992,"vw":4.167528},{"c":4.225,"h":4.23,"l":4.22,"n":305,"o":4.22,"t":"2026-09-24T17:15:00Z","v":27153,"vw":4.223581},{"c":4.195,"h":4.23,"l":4.19,"n":439,"o":4.225,"t":"2026-09-24T17:30:00Z","v":24620,"vw":4.204633},{"c":4.205,"h":4.205,"l":4.185,"n":379,"o":4.195,"t":"2026-09-24T17:45:00Z","v":27270,"vw":4.192924},{"c":4.21,"h":4.235,"l":4.2,"n":399,"o":4.205,"t":"2026-09-24T18:00:00Z","v":29489,"vw":4.214945},{"c":4.235,"h":4.24,"l":4.17,"n":618,"o":4.215,"t":"2026-09-24T18:15:00Z","v":68785,"vw":4.197812},{"c":4.225,"h":4.235,"l":4.2101,"n":354,"o":4.235,"t":"2026-09-24T18:30:00Z","v":37422,"vw":4.227434},{"c":4.225,"h":4.245,"l":4.22,"n":464,"o":4.22,"t":"2026-09-24T18:45:00Z","v":31655,"vw":4.233146},{"c":4.215,"h":4.239,"l":4.21,"n":538,"o":4.23,"t":"2026-09-24T19:00:00Z","v":41379,"vw":4.221559},{"c":4.225,"h":4.255,"l":4.21,"n":773,"o":4.215,"t":"2026-09-24T19:15:00Z","v":81080,"vw":4.237411},{"c":4.15,"h":4.235,"l":4.15,"n":934,"o":4.23,"t":"2026-09-24T19:30:00Z","v":105724,"vw":4.191283},{"c":4.15,"h":4.17,"l":4.12,"n":2972,"o":4.15,"t":"2026-09-24T19:45:00Z","v":371911,"vw":4.14485},{"c":4.14,"h":4.14,"l":4.14,"n":31,"o":4.14,"t":"2026-09-24T20:00:00Z","v":364750,"vw":4.14},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-25T13:15:00Z","v":120,"vw":4.08},{"c":4.13,"h":4.17,"l":4.1,"n":275,"o":4.16,"t":"2026-09-25T13:30:00Z","v":29716,"vw":4.140979},{"c":4.12,"h":4.155,"l":4.085,"n":646,"o":4.12,"t":"2026-09-25T13:45:00Z","v":101812,"vw":4.12593},{"c":4.075,"h":4.11,"l":4.065,"n":371,"o":4.11,"t":"2026-09-25T14:00:00Z","v":27521,"vw":4.090518},{"c":4.12,"h":4.13,"l":4.075,"n":458,"o":4.08,"t":"2026-09-25T14:15:00Z","v":96066,"vw":4.089596},{"c":4.135,"h":4.1499,"l":4.11,"n":229,"o":4.125,"t":"2026-09-25T14:30:00Z","v":16948,"vw":4.130971},{"c":4.175,"h":4.175,"l":4.13,"n":421,"o":4.135,"t":"2026-09-25T14:45:00Z","v":57132,"vw":4.14261},{"c":4.205,"h":4.205,"l":4.168,"n":255,"o":4.175,"t":"2026-09-25T15:00:00Z","v":14243,"vw":4.184748},{"c":4.195,"h":4.215,"l":4.195,"n":199,"o":4.205,"t":"2026-09-25T15:15:00Z","v":17452,"vw":4.204683},{"c":4.165,"h":4.19,"l":4.16,"n":314,"o":4.19,"t":"2026-09-25T15:30:00Z","v":23280,"vw":4.173066},{"c":4.225,"h":4.23,"l":4.16,"n":451,"o":4.16,"t":"2026-09-25T15:45:00Z","v":72496,"vw":4.204205},{"c":4.225,"h":4.25,"l":4.22,"n":296,"o":4.22,"t":"2026-09-25T16:00:00Z","v":24473,"vw":4.239096},{"c":4.235,"h":4.25,"l":4.23,"n":255,"o":4.23,"t":"2026-09-25T16:15:00Z","v":15641,"vw":4.239086},{"c":4.245,"h":4.25,"l":4.22,"n":289,"o":4.235,"t":"2026-09-25T16:30:00Z","v":19117,"vw":4.237606},{"c":4.185,"h":4.245,"l":4.185,"n":473,"o":4.24,"t":"2026-09-25T16:45:00Z","v":43386,"vw":4.212415},{"c":4.175,"h":4.195,"l":4.165,"n":458,"o":4.19,"t":"2026-09-25T17:00:00Z","v":64005,"vw":4.181083},{"c":4.185,"h":4.19,"l":4.17,"n":218,"o":4.17,"t":"2026-09-25T17:15:00Z","v":20280,"vw":4.184063},{"c":4.22,"h":4.235,"l":4.17,"n":666,"o":4.18,"t":"2026-09-25T17:30:00Z","v":87040,"vw":4.20549},{"c":4.215,"h":4.225,"l":4.21,"n":167,"o":4.225,"t":"2026-09-25T17:45:00Z","v":11785,"vw":4.216735},{"c":4.195,"h":4.22,"l":4.19,"n":345,"o":4.21,"t":"2026-09-25T18:00:00Z","v":28129,"vw":4.203589},{"c":4.195,"h":4.205,"l":4.18,"n":367,"o":4.19,"t":"2026-09-25T18:15:00Z","v":37735,"vw":4.194727},{"c":4.21,"h":4.2175,"l":4.19,"n":330,"o":4.19,"t":"2026-09-25T18:30:00Z","v":33069,"vw":4.203079},{"c":4.2,"h":4.225,"l":4.185,"n":485,"o":4.21,"t":"2026-09-25T18:45:00Z","v":51731,"vw":4.203569},{"c":4.19,"h":4.21,"l":4.19,"n":304,"o":4.2,"t":"2026-09-25T19:00:00Z","v":28285,"vw":4.197658},{"c":4.165,"h":4.19,"l":4.16,"n":411,"o":4.19,"t":"2026-09-25T19:15:00Z","v":45845,"vw":4.177407},{"c":4.15,"h":4.175,"l":4.15,"n":463,"o":4.165,"t":"2026-09-25T19:30:00Z","v":56089,"vw":4.16448},{"c":4.165,"h":4.195,"l":4.145,"n":2057,"o":4.155,"t":"2026-09-25T19:45:00Z","v":310698,"vw":4.164717},{"c":4.17,"h":4.17,"l":4.17,"n":7,"o":4.17,"t":"2026-09-25T20:00:00Z","v":295217,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-09-25T20:15:00Z","v":1000,"vw":4.18},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-25T22:45:00Z","v":121,"vw":4.1},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-09-28T09:30:00Z","v":250,"vw":4.17},{"c":4.135,"h":4.185,"l":4.08,"n":229,"o":4.11,"t":"2026-09-28T13:30:00Z","v":40160,"vw":4.14606},{"c":4.23,"h":4.235,"l":4.13,"n":298,"o":4.13,"t":"2026-09-28T13:45:00Z","v":43516,"vw":4.175431},{"c":4.19,"h":4.245,"l":4.19,"n":408,"o":4.225,"t":"2026-09-28T14:00:00Z","v":37996,"vw":4.221753},{"c":4.22,"h":4.235,"l":4.19,"n":272,"o":4.195,"t":"2026-09-28T14:15:00Z","v":17824,"vw":4.219342},{"c":4.215,"h":4.235,"l":4.21,"n":215,"o":4.215,"t":"2026-09-28T14:30:00Z","v":11816,"vw":4.220245},{"c":4.21,"h":4.23,"l":4.2,"n":266,"o":4.21,"t":"2026-09-28T14:45:00Z","v":17344,"vw":4.212062},{"c":4.235,"h":4.24,"l":4.21,"n":225,"o":4.215,"t":"2026-09-28T15:00:00Z","v":12670,"vw":4.225606},{"c":4.255,"h":4.265,"l":4.23,"n":277,"o":4.235,"t":"2026-09-28T15:15:00Z","v":24636,"vw":4.245205},{"c":4.225,"h":4.2569,"l":4.225,"n":200,"o":4.255,"t":"2026-09-28T15:30:00Z","v":13385,"vw":4.234317},{"c":4.245,"h":4.2499,"l":4.225,"n":182,"o":4.225,"t":"2026-09-28T15:45:00Z","v":11208,"vw":4.237472},{"c":4.2399,"h":4.245,"l":4.235,"n":130,"o":4.245,"t":"2026-09-28T16:00:00Z","v":10568,"vw":4.240029},{"c":4.285,"h":4.295,"l":4.23,"n":354,"o":4.2364,"t":"2026-09-28T16:15:00Z","v":63262,"vw":4.279175},{"c":4.27,"h":4.3,"l":4.27,"n":243,"o":4.285,"t":"2026-09-28T16:30:00Z","v":92615,"vw":4.285132},{"c":4.285,"h":4.29,"l":4.25,"n":230,"o":4.28,"t":"2026-09-28T16:45:00Z","v":25438,"vw":4.259564},{"c":4.33,"h":4.335,"l":4.2824,"n":234,"o":4.285,"t":"2026-09-28T17:00:00Z","v":64968,"vw":4.295346},{"c":4.29,"h":4.325,"l":4.28,"n":646,"o":4.32,"t":"2026-09-28T17:15:00Z","v":91766,"vw":4.294109},{"c":4.26,"h":4.3,"l":4.255,"n":345,"o":4.295,"t":"2026-09-28T17:30:00Z","v":25079,"vw":4.281581},{"c":4.26,"h":4.27,"l":4.26,"n":172,"o":4.265,"t":"2026-09-28T17:45:00Z","v":12451,"vw":4.261518},{"c":4.24,"h":4.26,"l":4.24,"n":207,"o":4.26,"t":"2026-09-28T18:00:00Z","v":10654,"vw":4.247083},{"c":4.2441,"h":4.255,"l":4.24,"n":336,"o":4.245,"t":"2026-09-28T18:15:00Z","v":25915,"vw":4.248023},{"c":4.245,"h":4.25,"l":4.24,"n":192,"o":4.245,"t":"2026-09-28T18:30:00Z","v":8231,"vw":4.243475},{"c":4.245,"h":4.255,"l":4.24,"n":411,"o":4.25,"t":"2026-09-28T18:45:00Z","v":27320,"vw":4.249462},{"c":4.205,"h":4.245,"l":4.195,"n":315,"o":4.245,"t":"2026-09-28T19:00:00Z","v":23476,"vw":4.216666},{"c":4.225,"h":4.225,"l":4.2,"n":302,"o":4.205,"t":"2026-09-28T19:15:00Z","v":25671,"vw":4.208409},{"c":4.195,"h":4.23,"l":4.19,"n":485,"o":4.22,"t":"2026-09-28T19:30:00Z","v":41443,"vw":4.21172},{"c":4.235,"h":4.245,"l":4.19,"n":1443,"o":4.195,"t":"2026-09-28T19:45:00Z","v":134024,"vw":4.224713},{"c":4.24,"h":4.24,"l":4.24,"n":13,"o":4.24,"t":"2026-09-28T20:00:00Z","v":248929,"vw":4.24},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-09-28T22:45:00Z","v":161,"vw":4.2},{"c":4.32,"h":4.3699,"l":4.245,"n":287,"o":4.26,"t":"2026-09-29T13:30:00Z","v":32920,"vw":4.314288},{"c":4.27,"h":4.31,"l":4.27,"n":201,"o":4.31,"t":"2026-09-29T13:45:00Z","v":11546,"vw":4.290623},{"c":4.245,"h":4.29,"l":4.235,"n":292,"o":4.27,"t":"2026-09-29T14:00:00Z","v":17752,"vw":4.26065},{"c":4.32,"h":4.345,"l":4.245,"n":521,"o":4.245,"t":"2026-09-29T14:15:00Z","v":104576,"vw":4.309223},{"c":4.26,"h":4.33,"l":4.25,"n":359,"o":4.325,"t":"2026-09-29T14:30:00Z","v":37687,"vw":4.280593},{"c":4.265,"h":4.28,"l":4.25,"n":227,"o":4.255,"t":"2026-09-29T14:45:00Z","v":32858,"vw":4.262657},{"c":4.25,"h":4.265,"l":4.23,"n":261,"o":4.26,"t":"2026-09-29T15:00:00Z","v":25174,"vw":4.248479},{"c":4.31,"h":4.315,"l":4.245,"n":441,"o":4.25,"t":"2026-09-29T15:15:00Z","v":85336,"vw":4.291767},{"c":4.315,"h":4.319,"l":4.29,"n":238,"o":4.315,"t":"2026-09-29T15:30:00Z","v":24923,"vw":4.305296},{"c":4.275,"h":4.33,"l":4.275,"n":455,"o":4.315,"t":"2026-09-29T15:45:00Z","v":44569,"vw":4.311571},{"c":4.25,"h":4.2799,"l":4.25,"n":114,"o":4.275,"t":"2026-09-29T16:00:00Z","v":5837,"vw":4.265363},{"c":4.275,"h":4.28,"l":4.25,"n":172,"o":4.255,"t":"2026-09-29T16:15:00Z","v":10615,"vw":4.263745},{"c":4.24,"h":4.29,"l":4.24,"n":258,"o":4.28,"t":"2026-09-29T16:30:00Z","v":22267,"vw":4.267114},{"c":4.255,"h":4.255,"l":4.23,"n":251,"o":4.24,"t":"2026-09-29T16:45:00Z","v":50455,"vw":4.243008},{"c":4.265,"h":4.265,"l":4.24,"n":272,"o":4.255,"t":"2026-09-29T17:00:00Z","v":23821,"vw":4.252553},{"c":4.25,"h":4.265,"l":4.25,"n":251,"o":4.265,"t":"2026-09-29T17:15:00Z","v":26221,"vw":4.256798},{"c":4.255,"h":4.255,"l":4.24,"n":200,"o":4.25,"t":"2026-09-29T17:30:00Z","v":21991,"vw":4.24656},{"c":4.25,"h":4.26,"l":4.245,"n":245,"o":4.255,"t":"2026-09-29T17:45:00Z","v":17957,"vw":4.249082},{"c":4.285,"h":4.285,"l":4.245,"n":480,"o":4.255,"t":"2026-09-29T18:00:00Z","v":42315,"vw":4.260532},{"c":4.285,"h":4.295,"l":4.27,"n":412,"o":4.285,"t":"2026-09-29T18:15:00Z","v":31505,"vw":4.280751},{"c":4.295,"h":4.295,"l":4.275,"n":430,"o":4.28,"t":"2026-09-29T18:30:00Z","v":45562,"vw":4.281365},{"c":4.325,"h":4.325,"l":4.295,"n":351,"o":4.295,"t":"2026-09-29T18:45:00Z","v":24838,"vw":4.317639},{"c":4.345,"h":4.35,"l":4.325,"n":228,"o":4.325,"t":"2026-09-29T19:00:00Z","v":12221,"vw":4.338755},{"c":4.2899,"h":4.35,"l":4.2709,"n":762,"o":4.345,"t":"2026-09-29T19:15:00Z","v":99500,"vw":4.30849},{"c":4.265,"h":4.29,"l":4.26,"n":480,"o":4.29,"t":"2026-09-29T19:30:00Z","v":61926,"vw":4.272191},{"c":4.225,"h":4.3,"l":4.22,"n":2131,"o":4.265,"t":"2026-09-29T19:45:00Z","v":378195,"vw":4.251161},{"c":4.23,"h":4.23,"l":4.23,"n":9,"o":4.23,"t":"2026-09-29T20:00:00Z","v":293817,"vw":4.23},{"c":4.27,"h":4.27,"l":4.27,"n":10,"o":4.27,"t":"2026-09-30T11:45:00Z","v":113,"vw":4.27},{"c":4.33,"h":4.34,"l":4.29,"n":6,"o":4.33,"t":"2026-09-30T12:45:00Z","v":3822,"vw":4.329796},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-30T13:15:00Z","v":140,"vw":4.29},{"c":4.36,"h":4.37,"l":4.22,"n":459,"o":4.28,"t":"2026-09-30T13:30:00Z","v":56505,"vw":4.32586},{"c":4.34,"h":4.36,"l":4.335,"n":247,"o":4.36,"t":"2026-09-30T13:45:00Z","v":15307,"vw":4.344814},{"c":4.365,"h":4.365,"l":4.33,"n":208,"o":4.34,"t":"2026-09-30T14:00:00Z","v":10914,"vw":4.345126},{"c":4.325,"h":4.36,"l":4.3223,"n":137,"o":4.36,"t":"2026-09-30T14:15:00Z","v":7937,"vw":4.341198},{"c":4.345,"h":4.35,"l":4.295,"n":265,"o":4.32,"t":"2026-09-30T14:30:00Z","v":26980,"vw":4.310545},{"c":4.375,"h":4.38,"l":4.345,"n":240,"o":4.345,"t":"2026-09-30T14:45:00Z","v":15841,"vw":4.358891},{"c":4.3792,"h":4.3792,"l":4.355,"n":196,"o":4.375,"t":"2026-09-30T15:00:00Z","v":12778,"vw":4.366156},{"c":4.38,"h":4.385,"l":4.36,"n":298,"o":4.3797,"t":"2026-09-30T15:15:00Z","v":29656,"vw":4.372119},{"c":4.365,"h":4.385,"l":4.36,"n":198,"o":4.375,"t":"2026-09-30T15:30:00Z","v":14953,"vw":4.371277},{"c":4.3451,"h":4.365,"l":4.345,"n":163,"o":4.36,"t":"2026-09-30T15:45:00Z","v":10266,"vw":4.356864},{"c":4.335,"h":4.355,"l":4.3329,"n":142,"o":4.345,"t":"2026-09-30T16:00:00Z","v":9782,"vw":4.342311},{"c":4.335,"h":4.335,"l":4.33,"n":75,"o":4.335,"t":"2026-09-30T16:15:00Z","v":2363,"vw":4.332112},{"c":4.335,"h":4.335,"l":4.315,"n":244,"o":4.33,"t":"2026-09-30T16:30:00Z","v":13768,"vw":4.328079},{"c":4.32,"h":4.33,"l":4.32,"n":70,"o":4.33,"t":"2026-09-30T16:45:00Z","v":3089,"vw":4.322868},{"c":4.31,"h":4.32,"l":4.31,"n":133,"o":4.32,"t":"2026-09-30T17:00:00Z","v":13641,"vw":4.31354},{"c":4.309,"h":4.31,"l":4.29,"n":157,"o":4.305,"t":"2026-09-30T17:15:00Z","v":13514,"vw":4.3038},{"c":4.305,"h":4.31,"l":4.3,"n":109,"o":4.31,"t":"2026-09-30T17:30:00Z","v":7998,"vw":4.305286},{"c":4.315,"h":4.325,"l":4.305,"n":153,"o":4.305,"t":"2026-09-30T17:45:00Z","v":13430,"vw":4.313614},{"c":4.3007,"h":4.315,"l":4.3,"n":114,"o":4.315,"t":"2026-09-30T18:00:00Z","v":8967,"vw":4.308205},{"c":4.33,"h":4.33,"l":4.305,"n":188,"o":4.305,"t":"2026-09-30T18:15:00Z","v":18233,"vw":4.317505},{"c":4.335,"h":4.38,"l":4.33,"n":507,"o":4.34,"t":"2026-09-30T18:30:00Z","v":50786,"vw":4.352304},{"c":4.325,"h":4.335,"l":4.315,"n":330,"o":4.33,"t":"2026-09-30T18:45:00Z","v":32715,"vw":4.32641},{"c":4.33,"h":4.335,"l":4.32,"n":230,"o":4.325,"t":"2026-09-30T19:00:00Z","v":19004,"vw":4.329421},{"c":4.325,"h":4.35,"l":4.325,"n":323,"o":4.325,"t":"2026-09-30T19:15:00Z","v":41708,"vw":4.337713},{"c":4.305,"h":4.325,"l":4.3,"n":450,"o":4.325,"t":"2026-09-30T19:30:00Z","v":46036,"vw":4.311526},{"c":4.325,"h":4.33,"l":4.29,"n":1760,"o":4.305,"t":"2026-09-30T19:45:00Z","v":266044,"vw":4.312615},{"c":4.31,"h":4.31,"l":4.31,"n":9,"o":4.31,"t":"2026-09-30T20:00:00Z","v":569088,"vw":4.31},{"c":4.3747,"h":4.3747,"l":4.3747,"n":1,"o":4.3747,"t":"2026-09-30T21:30:00Z","v":900,"vw":4.3747},{"c":4.3,"h":4.31,"l":4.22,"n":325,"o":4.28,"t":"2026-10-01T13:30:00Z","v":83832,"vw":4.272124},{"c":4.27,"h":4.305,"l":4.254,"n":299,"o":4.305,"t":"2026-10-01T13:45:00Z","v":24519,"vw":4.280789},{"c":4.255,"h":4.285,"l":4.245,"n":329,"o":4.27,"t":"2026-10-01T14:00:00Z","v":25259,"vw":4.267561},{"c":4.27,"h":4.29,"l":4.255,"n":259,"o":4.26,"t":"2026-10-01T14:15:00Z","v":16650,"vw":4.270463},{"c":4.295,"h":4.295,"l":4.255,"n":291,"o":4.27,"t":"2026-10-01T14:30:00Z","v":21415,"vw":4.275434},{"c":4.275,"h":4.3,"l":4.265,"n":327,"o":4.295,"t":"2026-10-01T14:45:00Z","v":24310,"vw":4.287361},{"c":4.255,"h":4.29,"l":4.255,"n":272,"o":4.28,"t":"2026-10-01T15:00:00Z","v":18561,"vw":4.27339},{"c":4.2408,"h":4.255,"l":4.24,"n":257,"o":4.25,"t":"2026-10-01T15:15:00Z","v":17657,"vw":4.248273},{"c":4.235,"h":4.25,"l":4.23,"n":295,"o":4.24,"t":"2026-10-01T15:30:00Z","v":35562,"vw":4.238479},{"c":4.255,"h":4.285,"l":4.235,"n":526,"o":4.24,"t":"2026-10-01T15:45:00Z","v":45040,"vw":4.266615},{"c":4.27,"h":4.27,"l":4.2599,"n":175,"o":4.2599,"t":"2026-10-01T16:00:00Z","v":12026,"vw":4.26439},{"c":4.26,"h":4.275,"l":4.2508,"n":279,"o":4.27,"t":"2026-10-01T16:15:00Z","v":16302,"vw":4.264636},{"c":4.265,"h":4.27,"l":4.255,"n":217,"o":4.26,"t":"2026-10-01T16:30:00Z","v":16446,"vw":4.261125},{"c":4.215,"h":4.265,"l":4.2107,"n":248,"o":4.26,"t":"2026-10-01T16:45:00Z","v":31474,"vw":4.237851},{"c":4.22,"h":4.235,"l":4.21,"n":263,"o":4.215,"t":"2026-10-01T17:00:00Z","v":25014,"vw":4.22097},{"c":4.225,"h":4.23,"l":4.215,"n":239,"o":4.225,"t":"2026-10-01T17:15:00Z","v":16362,"vw":4.220446},{"c":4.23,"h":4.235,"l":4.205,"n":599,"o":4.225,"t":"2026-10-01T17:30:00Z","v":74884,"vw":4.215489},{"c":4.205,"h":4.235,"l":4.2,"n":295,"o":4.23,"t":"2026-10-01T17:45:00Z","v":20736,"vw":4.213443},{"c":4.1694,"h":4.2,"l":4.13,"n":396,"o":4.2,"t":"2026-10-01T18:00:00Z","v":60224,"vw":4.160585},{"c":4.195,"h":4.195,"l":4.165,"n":348,"o":4.165,"t":"2026-10-01T18:15:00Z","v":37184,"vw":4.183206},{"c":4.165,"h":4.2,"l":4.165,"n":301,"o":4.195,"t":"2026-10-01T18:30:00Z","v":23947,"vw":4.188921},{"c":4.165,"h":4.1791,"l":4.165,"n":271,"o":4.168,"t":"2026-10-01T18:45:00Z","v":18684,"vw":4.17044},{"c":4.17,"h":4.175,"l":4.155,"n":383,"o":4.16,"t":"2026-10-01T19:00:00Z","v":32040,"vw":4.16747},{"c":4.195,"h":4.21,"l":4.175,"n":380,"o":4.175,"t":"2026-10-01T19:15:00Z","v":28729,"vw":4.19252},{"c":4.125,"h":4.19,"l":4.125,"n":490,"o":4.19,"t":"2026-10-01T19:30:00Z","v":35665,"vw":4.162165},{"c":4.07,"h":4.16,"l":4.055,"n":2466,"o":4.125,"t":"2026-10-01T19:45:00Z","v":422479,"vw":4.097287},{"c":4.06,"h":4.06,"l":4.06,"n":12,"o":4.06,"t":"2026-10-01T20:00:00Z","v":329131,"vw":4.06},{"c":4.09,"h":4.1,"l":4.09,"n":14,"o":4.1,"t":"2026-10-01T21:15:00Z","v":1976,"vw":4.094974},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-02T12:30:00Z","v":1000,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-02T13:00:00Z","v":102,"vw":4.09},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-10-02T13:15:00Z","v":181,"vw":4.22},{"c":4.305,"h":4.361,"l":4.16,"n":632,"o":4.16,"t":"2026-10-02T13:30:00Z","v":151652,"vw":4.252567},{"c":4.345,"h":4.358,"l":4.28,"n":388,"o":4.31,"t":"2026-10-02T13:45:00Z","v":33105,"vw":4.324658},{"c":4.315,"h":4.35,"l":4.28,"n":574,"o":4.35,"t":"2026-10-02T14:00:00Z","v":56388,"vw":4.320617},{"c":4.36,"h":4.395,"l":4.3,"n":776,"o":4.32,"t":"2026-10-02T14:15:00Z","v":103262,"vw":4.357771},{"c":4.295,"h":4.3791,"l":4.295,"n":472,"o":4.3506,"t":"2026-10-02T14:30:00Z","v":45835,"vw":4.350812},{"c":4.325,"h":4.335,"l":4.295,"n":344,"o":4.295,"t":"2026-10-02T14:45:00Z","v":24322,"vw":4.315635},{"c":4.295,"h":4.33,"l":4.275,"n":477,"o":4.33,"t":"2026-10-02T15:00:00Z","v":45534,"vw":4.305266},{"c":4.315,"h":4.315,"l":4.29,"n":495,"o":4.3,"t":"2026-10-02T15:15:00Z","v":41678,"vw":4.303726},{"c":4.285,"h":4.325,"l":4.28,"n":410,"o":4.315,"t":"2026-10-02T15:30:00Z","v":49437,"vw":4.299695},{"c":4.285,"h":4.3,"l":4.28,"n":286,"o":4.285,"t":"2026-10-02T15:45:00Z","v":14428,"vw":4.291322},{"c":4.26,"h":4.295,"l":4.26,"n":234,"o":4.29,"t":"2026-10-02T16:00:00Z","v":10752,"vw":4.280922},{"c":4.25,"h":4.265,"l":4.23,"n":330,"o":4.26,"t":"2026-10-02T16:15:00Z","v":41253,"vw":4.248879},{"c":4.255,"h":4.27,"l":4.25,"n":284,"o":4.25,"t":"2026-10-02T16:30:00Z","v":36466,"vw":4.259594},{"c":4.23,"h":4.265,"l":4.22,"n":490,"o":4.255,"t":"2026-10-02T16:45:00Z","v":61821,"vw":4.234109},{"c":4.295,"h":4.295,"l":4.225,"n":723,"o":4.23,"t":"2026-10-02T17:00:00Z","v":89563,"vw":4.26463},{"c":4.325,"h":4.325,"l":4.28,"n":524,"o":4.295,"t":"2026-10-02T17:15:00Z","v":92307,"vw":4.303766},{"c":4.34,"h":4.35,"l":4.3,"n":848,"o":4.325,"t":"2026-10-02T17:30:00Z","v":147704,"vw":4.314876},{"c":4.34,"h":4.35,"l":4.33,"n":250,"o":4.34,"t":"2026-10-02T17:45:00Z","v":16530,"vw":4.335444},{"c":4.385,"h":4.39,"l":4.335,"n":384,"o":4.335,"t":"2026-10-02T18:00:00Z","v":33281,"vw":4.358813},{"c":4.405,"h":4.4085,"l":4.38,"n":343,"o":4.385,"t":"2026-10-02T18:15:00Z","v":31186,"vw":4.39432},{"c":4.4259,"h":4.43,"l":4.41,"n":227,"o":4.41,"t":"2026-10-02T18:30:00Z","v":22251,"vw":4.422208},{"c":4.445,"h":4.45,"l":4.425,"n":248,"o":4.425,"t":"2026-10-02T18:45:00Z","v":24117,"vw":4.443237},{"c":4.435,"h":4.465,"l":4.43,"n":417,"o":4.45,"t":"2026-10-02T19:00:00Z","v":44556,"vw":4.450666},{"c":4.475,"h":4.4799,"l":4.43,"n":844,"o":4.435,"t":"2026-10-02T19:15:00Z","v":113405,"vw":4.454602},{"c":4.504,"h":4.51,"l":4.455,"n":775,"o":4.475,"t":"2026-10-02T19:30:00Z","v":157879,"vw":4.483539},{"c":4.54,"h":4.585,"l":4.505,"n":2356,"o":4.51,"t":"2026-10-02T19:45:00Z","v":513236,"vw":4.542205},{"c":4.5,"h":4.54,"l":4.49,"n":23,"o":4.54,"t":"2026-10-02T20:00:00Z","v":233131,"vw":4.539577},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-02T20:45:00Z","v":345,"vw":4.51},{"c":4.52,"h":4.52,"l":4.4524,"n":2,"o":4.4524,"t":"2026-10-02T21:15:00Z","v":10100,"vw":4.519331},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-02T22:30:00Z","v":5507,"vw":4.51},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-02T22:45:00Z","v":4493,"vw":4.48},{"c":4.5245,"h":4.5245,"l":4.4632,"n":3,"o":4.4632,"t":"2026-10-02T23:45:00Z","v":5800,"vw":4.517493},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-05T08:00:00Z","v":866,"vw":4.55},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-05T11:30:00Z","v":800,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-10-05T13:00:00Z","v":300,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-05T13:15:00Z","v":215,"vw":4.53},{"c":4.4783,"h":4.51,"l":4.409,"n":355,"o":4.51,"t":"2026-10-05T13:30:00Z","v":59797,"vw":4.452615},{"c":4.525,"h":4.53,"l":4.43,"n":326,"o":4.46,"t":"2026-10-05T13:45:00Z","v":36079,"vw":4.484425},{"c":4.555,"h":4.57,"l":4.505,"n":642,"o":4.53,"t":"2026-10-05T14:00:00Z","v":68883,"vw":4.539471},{"c":4.57,"h":4.575,"l":4.52,"n":465,"o":4.555,"t":"2026-10-05T14:15:00Z","v":44922,"vw":4.55334},{"c":4.515,"h":4.57,"l":4.47,"n":562,"o":4.57,"t":"2026-10-05T14:30:00Z","v":55839,"vw":4.507038},{"c":4.495,"h":4.525,"l":4.4814,"n":291,"o":4.515,"t":"2026-10-05T14:45:00Z","v":19535,"vw":4.504418},{"c":4.5,"h":4.51,"l":4.48,"n":285,"o":4.49,"t":"2026-10-05T15:00:00Z","v":18743,"vw":4.499259},{"c":4.5183,"h":4.5183,"l":4.5,"n":241,"o":4.5,"t":"2026-10-05T15:15:00Z","v":18112,"vw":4.511583},{"c":4.545,"h":4.545,"l":4.52,"n":206,"o":4.52,"t":"2026-10-05T15:30:00Z","v":12283,"vw":4.532502},{"c":4.555,"h":4.575,"l":4.53,"n":207,"o":4.54,"t":"2026-10-05T15:45:00Z","v":13825,"vw":4.557752},{"c":4.555,"h":4.57,"l":4.545,"n":478,"o":4.555,"t":"2026-10-05T16:00:00Z","v":71219,"vw":4.558265},{"c":4.555,"h":4.5576,"l":4.54,"n":200,"o":4.5576,"t":"2026-10-05T16:15:00Z","v":10099,"vw":4.550942},{"c":4.545,"h":4.555,"l":4.545,"n":168,"o":4.555,"t":"2026-10-05T16:30:00Z","v":13524,"vw":4.548589},{"c":4.51,"h":4.565,"l":4.51,"n":273,"o":4.55,"t":"2026-10-05T16:45:00Z","v":18472,"vw":4.539663},{"c":4.475,"h":4.505,"l":4.465,"n":524,"o":4.505,"t":"2026-10-05T17:00:00Z","v":79323,"vw":4.483364},{"c":4.445,"h":4.475,"l":4.425,"n":521,"o":4.475,"t":"2026-10-05T17:15:00Z","v":89907,"vw":4.449056},{"c":4.475,"h":4.495,"l":4.44,"n":490,"o":4.445,"t":"2026-10-05T17:30:00Z","v":82074,"vw":4.464709},{"c":4.43,"h":4.47,"l":4.43,"n":216,"o":4.47,"t":"2026-10-05T17:45:00Z","v":24379,"vw":4.459146},{"c":4.445,"h":4.445,"l":4.42,"n":418,"o":4.43,"t":"2026-10-05T18:00:00Z","v":69695,"vw":4.428787},{"c":4.4992,"h":4.505,"l":4.445,"n":501,"o":4.445,"t":"2026-10-05T18:15:00Z","v":100744,"vw":4.459877},{"c":4.485,"h":4.515,"l":4.45,"n":794,"o":4.505,"t":"2026-10-05T18:30:00Z","v":129456,"vw":4.480607},{"c":4.5,"h":4.53,"l":4.475,"n":808,"o":4.485,"t":"2026-10-05T18:45:00Z","v":138394,"vw":4.498056},{"c":4.544,"h":4.545,"l":4.49,"n":1365,"o":4.505,"t":"2026-10-05T19:00:00Z","v":264896,"vw":4.501801},{"c":4.545,"h":4.55,"l":4.53,"n":358,"o":4.54,"t":"2026-10-05T19:15:00Z","v":40318,"vw":4.542361},{"c":4.565,"h":4.565,"l":4.535,"n":621,"o":4.545,"t":"2026-10-05T19:30:00Z","v":54150,"vw":4.547795},{"c":4.58,"h":4.615,"l":4.55,"n":2580,"o":4.565,"t":"2026-10-05T19:45:00Z","v":464475,"vw":4.581284},{"c":4.57,"h":4.58,"l":4.57,"n":12,"o":4.58,"t":"2026-10-05T20:00:00Z","v":298581,"vw":4.57999},{"c":4.48,"h":4.51,"l":4.48,"n":2,"o":4.51,"t":"2026-10-05T20:45:00Z","v":499,"vw":4.492024},{"c":4.92,"h":4.92,"l":4.92,"n":4,"o":4.92,"t":"2026-10-06T10:45:00Z","v":202,"vw":4.92},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-06T11:00:00Z","v":350,"vw":4.65},{"c":4.791,"h":4.8,"l":4.62,"n":314,"o":4.62,"t":"2026-10-06T13:30:00Z","v":62439,"vw":4.707093},{"c":4.63,"h":4.826,"l":4.61,"n":497,"o":4.79,"t":"2026-10-06T13:45:00Z","v":82643,"vw":4.721125},{"c":4.41,"h":4.635,"l":4.375,"n":939,"o":4.63,"t":"2026-10-06T14:00:00Z","v":116253,"vw":4.458808},{"c":4.335,"h":4.41,"l":4.32,"n":555,"o":4.41,"t":"2026-10-06T14:15:00Z","v":44099,"vw":4.361457},{"c":4.26,"h":4.345,"l":4.25,"n":481,"o":4.33,"t":"2026-10-06T14:30:00Z","v":54196,"vw":4.297176},{"c":4.285,"h":4.31,"l":4.235,"n":765,"o":4.25,"t":"2026-10-06T14:45:00Z","v":72765,"vw":4.277717},{"c":4.3,"h":4.325,"l":4.2409,"n":455,"o":4.28,"t":"2026-10-06T15:00:00Z","v":68754,"vw":4.283311},{"c":4.255,"h":4.3,"l":4.22,"n":678,"o":4.295,"t":"2026-10-06T15:15:00Z","v":127181,"vw":4.257713},{"c":4.265,"h":4.285,"l":4.25,"n":306,"o":4.26,"t":"2026-10-06T15:30:00Z","v":23619,"vw":4.26787},{"c":4.35,"h":4.355,"l":4.245,"n":611,"o":4.26,"t":"2026-10-06T15:45:00Z","v":91684,"vw":4.31366},{"c":4.335,"h":4.355,"l":4.285,"n":502,"o":4.35,"t":"2026-10-06T16:00:00Z","v":56309,"vw":4.311811},{"c":4.335,"h":4.36,"l":4.32,"n":385,"o":4.33,"t":"2026-10-06T16:15:00Z","v":31619,"vw":4.334786},{"c":4.37,"h":4.38,"l":4.335,"n":296,"o":4.34,"t":"2026-10-06T16:30:00Z","v":25920,"vw":4.357874},{"c":4.375,"h":4.375,"l":4.35,"n":545,"o":4.375,"t":"2026-10-06T16:45:00Z","v":41826,"vw":4.366826},{"c":4.41,"h":4.425,"l":4.375,"n":363,"o":4.375,"t":"2026-10-06T17:00:00Z","v":21870,"vw":4.398272},{"c":4.365,"h":4.405,"l":4.36,"n":278,"o":4.405,"t":"2026-10-06T17:15:00Z","v":13417,"vw":4.379513},{"c":4.335,"h":4.37,"l":4.3301,"n":337,"o":4.365,"t":"2026-10-06T17:30:00Z","v":27252,"vw":4.341739},{"c":4.375,"h":4.385,"l":4.335,"n":349,"o":4.335,"t":"2026-10-06T17:45:00Z","v":28171,"vw":4.363623},{"c":4.345,"h":4.37,"l":4.345,"n":297,"o":4.37,"t":"2026-10-06T18:00:00Z","v":19712,"vw":4.359429},{"c":4.325,"h":4.35,"l":4.32,"n":420,"o":4.35,"t":"2026-10-06T18:15:00Z","v":27893,"vw":4.341951},{"c":4.305,"h":4.33,"l":4.305,"n":187,"o":4.325,"t":"2026-10-06T18:30:00Z","v":13626,"vw":4.31304},{"c":4.275,"h":4.315,"l":4.265,"n":530,"o":4.305,"t":"2026-10-06T18:45:00Z","v":63355,"vw":4.290097},{"c":4.265,"h":4.28,"l":4.25,"n":538,"o":4.275,"t":"2026-10-06T19:00:00Z","v":60514,"vw":4.263255},{"c":4.305,"h":4.305,"l":4.255,"n":602,"o":4.265,"t":"2026-10-06T19:15:00Z","v":67568,"vw":4.271593},{"c":4.285,"h":4.32,"l":4.275,"n":460,"o":4.305,"t":"2026-10-06T19:30:00Z","v":45866,"vw":4.296747},{"c":4.275,"h":4.31,"l":4.265,"n":2036,"o":4.285,"t":"2026-10-06T19:45:00Z","v":320028,"vw":4.287428},{"c":4.28,"h":4.28,"l":4.28,"n":29,"o":4.28,"t":"2026-10-06T20:00:00Z","v":181523,"vw":4.28},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-06T22:00:00Z","v":4424,"vw":4.3},{"c":4.2,"h":4.29,"l":4.12,"n":369,"o":4.25,"t":"2026-10-07T13:30:00Z","v":50728,"vw":4.20998},{"c":4.21,"h":4.225,"l":4.165,"n":475,"o":4.21,"t":"2026-10-07T13:45:00Z","v":38623,"vw":4.20097},{"c":4.155,"h":4.215,"l":4.145,"n":548,"o":4.21,"t":"2026-10-07T14:00:00Z","v":41110,"vw":4.173054},{"c":4.215,"h":4.245,"l":4.155,"n":397,"o":4.155,"t":"2026-10-07T14:15:00Z","v":30242,"vw":4.196697},{"c":4.245,"h":4.255,"l":4.195,"n":342,"o":4.2188,"t":"2026-10-07T14:30:00Z","v":29502,"vw":4.221715},{"c":4.27,"h":4.285,"l":4.2308,"n":305,"o":4.235,"t":"2026-10-07T14:45:00Z","v":18874,"vw":4.261297},{"c":4.3,"h":4.3,"l":4.27,"n":166,"o":4.27,"t":"2026-10-07T15:00:00Z","v":10214,"vw":4.277459},{"c":4.31,"h":4.32,"l":4.3,"n":307,"o":4.3,"t":"2026-10-07T15:15:00Z","v":56541,"vw":4.310759},{"c":4.245,"h":4.305,"l":4.24,"n":447,"o":4.305,"t":"2026-10-07T15:30:00Z","v":29099,"vw":4.263218},{"c":4.215,"h":4.255,"l":4.215,"n":292,"o":4.245,"t":"2026-10-07T15:45:00Z","v":22737,"vw":4.231382},{"c":4.22,"h":4.23,"l":4.21,"n":271,"o":4.215,"t":"2026-10-07T16:00:00Z","v":17374,"vw":4.217889},{"c":4.215,"h":4.23,"l":4.21,"n":168,"o":4.22,"t":"2026-10-07T16:15:00Z","v":14007,"vw":4.221817},{"c":4.205,"h":4.2192,"l":4.2,"n":145,"o":4.215,"t":"2026-10-07T16:30:00Z","v":12402,"vw":4.209057},{"c":4.25,"h":4.255,"l":4.19,"n":483,"o":4.205,"t":"2026-10-07T16:45:00Z","v":40316,"vw":4.220676},{"c":4.245,"h":4.26,"l":4.245,"n":281,"o":4.25,"t":"2026-10-07T17:00:00Z","v":22415,"vw":4.252877},{"c":4.265,"h":4.275,"l":4.235,"n":386,"o":4.245,"t":"2026-10-07T17:15:00Z","v":27248,"vw":4.246764},{"c":4.275,"h":4.285,"l":4.245,"n":348,"o":4.265,"t":"2026-10-07T17:30:00Z","v":29206,"vw":4.264784},{"c":4.29,"h":4.29,"l":4.27,"n":231,"o":4.27,"t":"2026-10-07T17:45:00Z","v":18080,"vw":4.281795},{"c":4.275,"h":4.295,"l":4.26,"n":387,"o":4.29,"t":"2026-10-07T18:00:00Z","v":40566,"vw":4.275541},{"c":4.285,"h":4.285,"l":4.27,"n":207,"o":4.275,"t":"2026-10-07T18:15:00Z","v":16711,"vw":4.276933},{"c":4.25,"h":4.285,"l":4.25,"n":288,"o":4.285,"t":"2026-10-07T18:30:00Z","v":23038,"vw":4.267176},{"c":4.255,"h":4.26,"l":4.24,"n":199,"o":4.245,"t":"2026-10-07T18:45:00Z","v":12730,"vw":4.247853},{"c":4.265,"h":4.265,"l":4.215,"n":412,"o":4.255,"t":"2026-10-07T19:00:00Z","v":41836,"vw":4.239981},{"c":4.285,"h":4.31,"l":4.25,"n":785,"o":4.26,"t":"2026-10-07T19:15:00Z","v":135025,"vw":4.277064},{"c":4.285,"h":4.295,"l":4.26,"n":939,"o":4.285,"t":"2026-10-07T19:30:00Z","v":130183,"vw":4.281338},{"c":4.285,"h":4.3,"l":4.23,"n":3262,"o":4.285,"t":"2026-10-07T19:45:00Z","v":410988,"vw":4.267664},{"c":4.2,"h":4.29,"l":4.2,"n":19,"o":4.28,"t":"2026-10-07T20:00:00Z","v":265488,"vw":4.27987},{"c":4.19,"h":4.22,"l":4.19,"n":10,"o":4.22,"t":"2026-10-07T21:45:00Z","v":895,"vw":4.210136},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-07T23:15:00Z","v":250,"vw":4.3},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-08T11:15:00Z","v":400,"vw":4.23},{"c":4.2303,"h":4.3497,"l":4.19,"n":19,"o":4.29,"t":"2026-10-08T13:00:00Z","v":3903,"vw":4.272709},{"c":4.095,"h":4.24,"l":4.05,"n":635,"o":4.24,"t":"2026-10-08T13:30:00Z","v":76791,"vw":4.136332},{"c":4.13,"h":4.145,"l":4.09,"n":358,"o":4.095,"t":"2026-10-08T13:45:00Z","v":37899,"vw":4.126485},{"c":4.095,"h":4.146,"l":4.075,"n":337,"o":4.13,"t":"2026-10-08T14:00:00Z","v":32075,"vw":4.098502},{"c":4.095,"h":4.1,"l":4.075,"n":267,"o":4.09,"t":"2026-10-08T14:15:00Z","v":20449,"vw":4.087326},{"c":4.14,"h":4.14,"l":4.095,"n":214,"o":4.1,"t":"2026-10-08T14:30:00Z","v":20913,"vw":4.111745},{"c":4.135,"h":4.155,"l":4.12,"n":359,"o":4.13,"t":"2026-10-08T14:45:00Z","v":31665,"vw":4.137093},{"c":4.155,"h":4.16,"l":4.135,"n":178,"o":4.135,"t":"2026-10-08T15:00:00Z","v":22710,"vw":4.148029},{"c":4.155,"h":4.185,"l":4.15,"n":273,"o":4.15,"t":"2026-10-08T15:15:00Z","v":22679,"vw":4.166408},{"c":4.175,"h":4.175,"l":4.145,"n":221,"o":4.145,"t":"2026-10-08T15:30:00Z","v":19510,"vw":4.158274},{"c":4.14,"h":4.185,"l":4.14,"n":289,"o":4.18,"t":"2026-10-08T15:45:00Z","v":32892,"vw":4.164987},{"c":4.125,"h":4.14,"l":4.11,"n":168,"o":4.14,"t":"2026-10-08T16:00:00Z","v":12492,"vw":4.127168},{"c":4.17,"h":4.175,"l":4.105,"n":326,"o":4.125,"t":"2026-10-08T16:15:00Z","v":34325,"vw":4.143737},{"c":4.16,"h":4.18,"l":4.15,"n":253,"o":4.165,"t":"2026-10-08T16:30:00Z","v":41710,"vw":4.165909},{"c":4.225,"h":4.235,"l":4.165,"n":437,"o":4.165,"t":"2026-10-08T16:45:00Z","v":49644,"vw":4.20032},{"c":4.235,"h":4.245,"l":4.195,"n":397,"o":4.225,"t":"2026-10-08T17:00:00Z","v":44571,"vw":4.211406},{"c":4.215,"h":4.25,"l":4.21,"n":270,"o":4.235,"t":"2026-10-08T17:15:00Z","v":24375,"vw":4.22777},{"c":4.23,"h":4.25,"l":4.215,"n":266,"o":4.215,"t":"2026-10-08T17:30:00Z","v":24331,"vw":4.233632},{"c":4.22,"h":4.255,"l":4.21,"n":354,"o":4.235,"t":"2026-10-08T17:45:00Z","v":47794,"vw":4.240831},{"c":4.23,"h":4.23,"l":4.21,"n":206,"o":4.225,"t":"2026-10-08T18:00:00Z","v":16349,"vw":4.219836},{"c":4.2,"h":4.235,"l":4.195,"n":247,"o":4.225,"t":"2026-10-08T18:15:00Z","v":21842,"vw":4.220321},{"c":4.1988,"h":4.215,"l":4.195,"n":240,"o":4.195,"t":"2026-10-08T18:30:00Z","v":20106,"vw":4.2037},{"c":4.185,"h":4.21,"l":4.185,"n":249,"o":4.195,"t":"2026-10-08T18:45:00Z","v":20274,"vw":4.200709},{"c":4.205,"h":4.205,"l":4.18,"n":217,"o":4.185,"t":"2026-10-08T19:00:00Z","v":19062,"vw":4.191727},{"c":4.185,"h":4.205,"l":4.18,"n":315,"o":4.205,"t":"2026-10-08T19:15:00Z","v":26511,"vw":4.19785},{"c":4.175,"h":4.19,"l":4.165,"n":456,"o":4.185,"t":"2026-10-08T19:30:00Z","v":46104,"vw":4.175732},{"c":4.18,"h":4.22,"l":4.145,"n":2536,"o":4.175,"t":"2026-10-08T19:45:00Z","v":480610,"vw":4.184279},{"c":4.2,"h":4.2,"l":4.2,"n":16,"o":4.2,"t":"2026-10-08T20:00:00Z","v":923092,"vw":4.2},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-08T22:00:00Z","v":500,"vw":4.25},{"c":4.18,"h":4.18,"l":4.18,"n":5,"o":4.18,"t":"2026-10-09T13:15:00Z","v":254,"vw":4.18},{"c":4.18,"h":4.23,"l":4.15,"n":426,"o":4.18,"t":"2026-10-09T13:30:00Z","v":42174,"vw":4.180902},{"c":4.29,"h":4.29,"l":4.18,"n":248,"o":4.18,"t":"2026-10-09T13:45:00Z","v":21752,"vw":4.240035},{"c":4.355,"h":4.4,"l":4.295,"n":640,"o":4.3,"t":"2026-10-09T14:00:00Z","v":57825,"vw":4.368476},{"c":4.325,"h":4.38,"l":4.32,"n":535,"o":4.355,"t":"2026-10-09T14:15:00Z","v":52478,"vw":4.359628},{"c":4.275,"h":4.325,"l":4.275,"n":376,"o":4.325,"t":"2026-10-09T14:30:00Z","v":24493,"vw":4.292872},{"c":4.215,"h":4.275,"l":4.205,"n":634,"o":4.275,"t":"2026-10-09T14:45:00Z","v":59885,"vw":4.238501},{"c":4.235,"h":4.24,"l":4.205,"n":308,"o":4.21,"t":"2026-10-09T15:00:00Z","v":21018,"vw":4.224277},{"c":4.255,"h":4.2592,"l":4.235,"n":238,"o":4.235,"t":"2026-10-09T15:15:00Z","v":19234,"vw":4.248095},{"c":4.26,"h":4.265,"l":4.2414,"n":336,"o":4.255,"t":"2026-10-09T15:30:00Z","v":23874,"vw":4.256194},{"c":4.255,"h":4.26,"l":4.25,"n":153,"o":4.255,"t":"2026-10-09T15:45:00Z","v":5775,"vw":4.255496},{"c":4.26,"h":4.265,"l":4.255,"n":338,"o":4.255,"t":"2026-10-09T16:00:00Z","v":23557,"vw":4.260851},{"c":4.265,"h":4.295,"l":4.25,"n":428,"o":4.255,"t":"2026-10-09T16:15:00Z","v":71648,"vw":4.273894},{"c":4.245,"h":4.275,"l":4.245,"n":212,"o":4.265,"t":"2026-10-09T16:30:00Z","v":17638,"vw":4.258718},{"c":4.245,"h":4.26,"l":4.245,"n":192,"o":4.245,"t":"2026-10-09T16:45:00Z","v":12596,"vw":4.249257},{"c":4.28,"h":4.28,"l":4.245,"n":288,"o":4.25,"t":"2026-10-09T17:00:00Z","v":19790,"vw":4.263465},{"c":4.29,"h":4.29,"l":4.27,"n":259,"o":4.28,"t":"2026-10-09T17:15:00Z","v":15659,"vw":4.283305},{"c":4.315,"h":4.315,"l":4.285,"n":265,"o":4.285,"t":"2026-10-09T17:30:00Z","v":13808,"vw":4.297428},{"c":4.335,"h":4.34,"l":4.315,"n":286,"o":4.315,"t":"2026-10-09T17:45:00Z","v":17124,"vw":4.323272},{"c":4.325,"h":4.335,"l":4.325,"n":207,"o":4.335,"t":"2026-10-09T18:00:00Z","v":14794,"vw":4.328663},{"c":4.345,"h":4.355,"l":4.325,"n":450,"o":4.33,"t":"2026-10-09T18:15:00Z","v":56591,"vw":4.347468},{"c":4.355,"h":4.36,"l":4.345,"n":175,"o":4.35,"t":"2026-10-09T18:30:00Z","v":12174,"vw":4.353019},{"c":4.37,"h":4.375,"l":4.355,"n":359,"o":4.355,"t":"2026-10-09T18:45:00Z","v":46041,"vw":4.368608},{"c":4.355,"h":4.38,"l":4.355,"n":374,"o":4.365,"t":"2026-10-09T19:00:00Z","v":49638,"vw":4.363754},{"c":4.345,"h":4.37,"l":4.345,"n":344,"o":4.355,"t":"2026-10-09T19:15:00Z","v":29785,"vw":4.361093},{"c":4.32,"h":4.365,"l":4.32,"n":822,"o":4.345,"t":"2026-10-09T19:30:00Z","v":93497,"vw":4.349204},{"c":4.305,"h":4.36,"l":4.305,"n":2244,"o":4.32,"t":"2026-10-09T19:45:00Z","v":336515,"vw":4.326645},{"c":4.31,"h":4.31,"l":4.31,"n":12,"o":4.31,"t":"2026-10-09T20:00:00Z","v":194554,"vw":4.31},{"c":4.31,"h":4.31,"l":4.27,"n":220,"o":4.3,"t":"2026-10-12T13:30:00Z","v":18698,"vw":4.29289},{"c":4.3001,"h":4.32,"l":4.2908,"n":121,"o":4.315,"t":"2026-10-12T13:45:00Z","v":6103,"vw":4.309046},{"c":4.285,"h":4.315,"l":4.275,"n":320,"o":4.31,"t":"2026-10-12T14:00:00Z","v":40769,"vw":4.290592},{"c":4.285,"h":4.305,"l":4.285,"n":277,"o":4.285,"t":"2026-10-12T14:15:00Z","v":16239,"vw":4.293819},{"c":4.265,"h":4.285,"l":4.2614,"n":313,"o":4.28,"t":"2026-10-12T14:30:00Z","v":25762,"vw":4.27404},{"c":4.26,"h":4.275,"l":4.26,"n":264,"o":4.265,"t":"2026-10-12T14:45:00Z","v":17489,"vw":4.267338},{"c":4.265,"h":4.29,"l":4.265,"n":286,"o":4.265,"t":"2026-10-12T15:00:00Z","v":16526,"vw":4.274375},{"c":4.265,"h":4.28,"l":4.26,"n":268,"o":4.265,"t":"2026-10-12T15:15:00Z","v":15392,"vw":4.270042},{"c":4.265,"h":4.285,"l":4.265,"n":270,"o":4.265,"t":"2026-10-12T15:30:00Z","v":21417,"vw":4.273105},{"c":4.285,"h":4.295,"l":4.265,"n":173,"o":4.265,"t":"2026-10-12T15:45:00Z","v":10958,"vw":4.281187},{"c":4.265,"h":4.285,"l":4.25,"n":227,"o":4.285,"t":"2026-10-12T16:00:00Z","v":14438,"vw":4.264487},{"c":4.26,"h":4.27,"l":4.26,"n":292,"o":4.265,"t":"2026-10-12T16:15:00Z","v":17799,"vw":4.265112},{"c":4.235,"h":4.265,"l":4.22,"n":415,"o":4.265,"t":"2026-10-12T16:30:00Z","v":38260,"vw":4.241351},{"c":4.235,"h":4.235,"l":4.22,"n":230,"o":4.235,"t":"2026-10-12T16:45:00Z","v":12274,"vw":4.228114},{"c":4.215,"h":4.24,"l":4.19,"n":291,"o":4.235,"t":"2026-10-12T17:00:00Z","v":39660,"vw":4.208499},{"c":4.23,"h":4.24,"l":4.21,"n":219,"o":4.219,"t":"2026-10-12T17:15:00Z","v":16083,"vw":4.219788},{"c":4.24,"h":4.245,"l":4.22,"n":219,"o":4.235,"t":"2026-10-12T17:30:00Z","v":15313,"vw":4.235963},{"c":4.26,"h":4.26,"l":4.235,"n":138,"o":4.235,"t":"2026-10-12T17:45:00Z","v":8797,"vw":4.246138},{"c":4.28,"h":4.285,"l":4.25,"n":308,"o":4.255,"t":"2026-10-12T18:00:00Z","v":23213,"vw":4.265545},{"c":4.275,"h":4.28,"l":4.265,"n":115,"o":4.275,"t":"2026-10-12T18:15:00Z","v":7991,"vw":4.274603},{"c":4.295,"h":4.3,"l":4.275,"n":191,"o":4.2799,"t":"2026-10-12T18:30:00Z","v":15960,"vw":4.289287},{"c":4.3,"h":4.305,"l":4.28,"n":222,"o":4.295,"t":"2026-10-12T18:45:00Z","v":14666,"vw":4.292476},{"c":4.3,"h":4.3,"l":4.285,"n":165,"o":4.295,"t":"2026-10-12T19:00:00Z","v":12285,"vw":4.294811},{"c":4.275,"h":4.31,"l":4.27,"n":315,"o":4.295,"t":"2026-10-12T19:15:00Z","v":36725,"vw":4.292031},{"c":4.275,"h":4.28,"l":4.26,"n":353,"o":4.275,"t":"2026-10-12T19:30:00Z","v":35745,"vw":4.272587},{"c":4.19,"h":4.27,"l":4.19,"n":3337,"o":4.27,"t":"2026-10-12T19:45:00Z","v":627526,"vw":4.229622},{"c":4.2,"h":4.2,"l":4.2,"n":22,"o":4.2,"t":"2026-10-12T20:00:00Z","v":239357,"vw":4.2},{"c":4.12,"h":4.12,"l":4.12,"n":5,"o":4.12,"t":"2026-10-12T22:15:00Z","v":2501,"vw":4.12},{"c":4.17,"h":4.2,"l":4.17,"n":8,"o":4.2,"t":"2026-10-13T11:00:00Z","v":2405,"vw":4.175006},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-13T13:15:00Z","v":412,"vw":4.17},{"c":4.16,"h":4.2,"l":4.125,"n":282,"o":4.2,"t":"2026-10-13T13:30:00Z","v":31960,"vw":4.151717},{"c":4.09,"h":4.165,"l":4.05,"n":309,"o":4.165,"t":"2026-10-13T13:45:00Z","v":27224,"vw":4.092299},{"c":4.1029,"h":4.125,"l":4.075,"n":268,"o":4.085,"t":"2026-10-13T14:00:00Z","v":19474,"vw":4.098801},{"c":4.085,"h":4.115,"l":4.079,"n":280,"o":4.105,"t":"2026-10-13T14:15:00Z","v":48661,"vw":4.08697},{"c":4.085,"h":4.12,"l":4.085,"n":405,"o":4.09,"t":"2026-10-13T14:30:00Z","v":41818,"vw":4.110379},{"c":4.085,"h":4.1099,"l":4.065,"n":217,"o":4.085,"t":"2026-10-13T14:45:00Z","v":36162,"vw":4.088599},{"c":4.105,"h":4.105,"l":4.08,"n":281,"o":4.09,"t":"2026-10-13T15:00:00Z","v":36124,"vw":4.09485},{"c":4.14,"h":4.15,"l":4.1,"n":384,"o":4.105,"t":"2026-10-13T15:15:00Z","v":80960,"vw":4.119217},{"c":4.15,"h":4.155,"l":4.125,"n":227,"o":4.135,"t":"2026-10-13T15:30:00Z","v":29182,"vw":4.14006},{"c":4.165,"h":4.165,"l":4.15,"n":157,"o":4.155,"t":"2026-10-13T15:45:00Z","v":16279,"vw":4.154614},{"c":4.175,"h":4.18,"l":4.155,"n":230,"o":4.165,"t":"2026-10-13T16:00:00Z","v":28909,"vw":4.170056},{"c":4.195,"h":4.2068,"l":4.175,"n":186,"o":4.175,"t":"2026-10-13T16:15:00Z","v":12770,"vw":4.183726},{"c":4.195,"h":4.2,"l":4.195,"n":94,"o":4.195,"t":"2026-10-13T16:30:00Z","v":5656,"vw":4.195111},{"c":4.19,"h":4.205,"l":4.19,"n":266,"o":4.195,"t":"2026-10-13T16:45:00Z","v":19093,"vw":4.197148},{"c":4.185,"h":4.2,"l":4.185,"n":188,"o":4.195,"t":"2026-10-13T17:00:00Z","v":11644,"vw":4.194307},{"c":4.195,"h":4.195,"l":4.19,"n":200,"o":4.19,"t":"2026-10-13T17:15:00Z","v":9442,"vw":4.192696},{"c":4.195,"h":4.2,"l":4.19,"n":173,"o":4.195,"t":"2026-10-13T17:30:00Z","v":7712,"vw":4.196542},{"c":4.195,"h":4.21,"l":4.19,"n":220,"o":4.195,"t":"2026-10-13T17:45:00Z","v":30186,"vw":4.20154},{"c":4.195,"h":4.215,"l":4.185,"n":365,"o":4.195,"t":"2026-10-13T18:00:00Z","v":28257,"vw":4.202511},{"c":4.17,"h":4.215,"l":4.17,"n":391,"o":4.1901,"t":"2026-10-13T18:15:00Z","v":29967,"vw":4.197287},{"c":4.185,"h":4.185,"l":4.1601,"n":266,"o":4.175,"t":"2026-10-13T18:30:00Z","v":21667,"vw":4.169767},{"c":4.175,"h":4.1888,"l":4.17,"n":251,"o":4.185,"t":"2026-10-13T18:45:00Z","v":18717,"vw":4.183313},{"c":4.165,"h":4.185,"l":4.1612,"n":339,"o":4.17,"t":"2026-10-13T19:00:00Z","v":27952,"vw":4.170593},{"c":4.145,"h":4.17,"l":4.14,"n":377,"o":4.1699,"t":"2026-10-13T19:15:00Z","v":37124,"vw":4.151542},{"c":4.105,"h":4.145,"l":4.09,"n":572,"o":4.145,"t":"2026-10-13T19:30:00Z","v":89911,"vw":4.112585},{"c":4.065,"h":4.105,"l":4.06,"n":2480,"o":4.1,"t":"2026-10-13T19:45:00Z","v":398654,"vw":4.081725},{"c":4.08,"h":4.08,"l":4.07,"n":23,"o":4.08,"t":"2026-10-13T20:00:00Z","v":216853,"vw":4.079972},{"c":4.12,"h":4.12,"l":4.12,"n":7,"o":4.12,"t":"2026-10-13T23:15:00Z","v":207,"vw":4.12},{"c":4.09,"h":4.09,"l":4.09,"n":10,"o":4.09,"t":"2026-10-14T12:30:00Z","v":724,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":4,"o":4.09,"t":"2026-10-14T12:45:00Z","v":307,"vw":4.09},{"c":4.08,"h":4.08,"l":4.08,"n":5,"o":4.08,"t":"2026-10-14T13:00:00Z","v":248,"vw":4.08},{"c":4.18,"h":4.185,"l":4.04,"n":294,"o":4.08,"t":"2026-10-14T13:30:00Z","v":31927,"vw":4.121011},{"c":4.14,"h":4.191,"l":4.14,"n":211,"o":4.185,"t":"2026-10-14T13:45:00Z","v":27752,"vw":4.163757},{"c":4.15,"h":4.175,"l":4.135,"n":231,"o":4.135,"t":"2026-10-14T14:00:00Z","v":18886,"vw":4.154628},{"c":4.141,"h":4.155,"l":4.13,"n":210,"o":4.15,"t":"2026-10-14T14:15:00Z","v":13201,"vw":4.143258},{"c":4.11,"h":4.14,"l":4.085,"n":529,"o":4.14,"t":"2026-10-14T14:30:00Z","v":79004,"vw":4.113683},{"c":4.115,"h":4.145,"l":4.105,"n":168,"o":4.11,"t":"2026-10-14T14:45:00Z","v":14160,"vw":4.12037},{"c":4.105,"h":4.11,"l":4.095,"n":101,"o":4.11,"t":"2026-10-14T15:00:00Z","v":5430,"vw":4.105267},{"c":4.125,"h":4.13,"l":4.1,"n":241,"o":4.1,"t":"2026-10-14T15:15:00Z","v":34974,"vw":4.110833},{"c":4.09,"h":4.125,"l":4.09,"n":135,"o":4.125,"t":"2026-10-14T15:30:00Z","v":9666,"vw":4.108297},{"c":4.095,"h":4.115,"l":4.085,"n":207,"o":4.095,"t":"2026-10-14T15:45:00Z","v":55489,"vw":4.095754},{"c":4.12,"h":4.13,"l":4.0712,"n":217,"o":4.09,"t":"2026-10-14T16:00:00Z","v":62223,"vw":4.090776},{"c":4.12,"h":4.145,"l":4.11,"n":269,"o":4.12,"t":"2026-10-14T16:15:00Z","v":19610,"vw":4.128596},{"c":4.175,"h":4.185,"l":4.13,"n":228,"o":4.13,"t":"2026-10-14T16:30:00Z","v":35297,"vw":4.165056},{"c":4.205,"h":4.205,"l":4.16,"n":223,"o":4.18,"t":"2026-10-14T16:45:00Z","v":24695,"vw":4.181282},{"c":4.18,"h":4.205,"l":4.175,"n":191,"o":4.2,"t":"2026-10-14T17:00:00Z","v":19166,"vw":4.187111},{"c":4.185,"h":4.195,"l":4.175,"n":113,"o":4.18,"t":"2026-10-14T17:15:00Z","v":12599,"vw":4.187997},{"c":4.185,"h":4.195,"l":4.18,"n":203,"o":4.19,"t":"2026-10-14T17:30:00Z","v":18223,"vw":4.189464},{"c":4.245,"h":4.25,"l":4.18,"n":561,"o":4.185,"t":"2026-10-14T17:45:00Z","v":88544,"vw":4.219372},{"c":4.265,"h":4.285,"l":4.235,"n":351,"o":4.245,"t":"2026-10-14T18:00:00Z","v":46974,"vw":4.255536},{"c":4.27,"h":4.285,"l":4.265,"n":190,"o":4.265,"t":"2026-10-14T18:15:00Z","v":17188,"vw":4.275022},{"c":4.26,"h":4.28,"l":4.26,"n":211,"o":4.27,"t":"2026-10-14T18:30:00Z","v":27069,"vw":4.267041},{"c":4.25,"h":4.26,"l":4.235,"n":215,"o":4.25,"t":"2026-10-14T18:45:00Z","v":21767,"vw":4.249255},{"c":4.235,"h":4.245,"l":4.23,"n":185,"o":4.24,"t":"2026-10-14T19:00:00Z","v":19347,"vw":4.238638},{"c":4.21,"h":4.25,"l":4.21,"n":264,"o":4.235,"t":"2026-10-14T19:15:00Z","v":45936,"vw":4.238653},{"c":4.205,"h":4.2107,"l":4.16,"n":723,"o":4.21,"t":"2026-10-14T19:30:00Z","v":168718,"vw":4.186992},{"c":4.13,"h":4.205,"l":4.13,"n":3241,"o":4.205,"t":"2026-10-14T19:45:00Z","v":645872,"vw":4.156966},{"c":4.15,"h":4.15,"l":4.15,"n":19,"o":4.15,"t":"2026-10-14T20:00:00Z","v":276586,"vw":4.15},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-14T21:15:00Z","v":3000,"vw":4.16},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-15T08:00:00Z","v":101,"vw":4.18},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-10-15T13:15:00Z","v":162,"vw":4.13},{"c":4.23,"h":4.254,"l":4.11,"n":303,"o":4.2,"t":"2026-10-15T13:30:00Z","v":54017,"vw":4.181252},{"c":4.26,"h":4.26,"l":4.2,"n":156,"o":4.23,"t":"2026-10-15T13:45:00Z","v":13200,"vw":4.223181},{"c":4.295,"h":4.32,"l":4.265,"n":418,"o":4.265,"t":"2026-10-15T14:00:00Z","v":37366,"vw":4.298702},{"c":4.25,"h":4.3,"l":4.24,"n":411,"o":4.29,"t":"2026-10-15T14:15:00Z","v":35394,"vw":4.276366},{"c":4.315,"h":4.315,"l":4.24,"n":411,"o":4.255,"t":"2026-10-15T14:30:00Z","v":24044,"vw":4.275089},{"c":4.36,"h":4.37,"l":4.315,"n":447,"o":4.315,"t":"2026-10-15T14:45:00Z","v":33895,"vw":4.33897},{"c":4.345,"h":4.365,"l":4.315,"n":391,"o":4.355,"t":"2026-10-15T15:00:00Z","v":30410,"vw":4.346304},{"c":4.345,"h":4.345,"l":4.325,"n":250,"o":4.345,"t":"2026-10-15T15:15:00Z","v":16161,"vw":4.335174},{"c":4.345,"h":4.355,"l":4.335,"n":216,"o":4.345,"t":"2026-10-15T15:30:00Z","v":15104,"vw":4.341986},{"c":4.35,"h":4.365,"l":4.34,"n":291,"o":4.345,"t":"2026-10-15T15:45:00Z","v":17493,"vw":4.350374},{"c":4.365,"h":4.395,"l":4.35,"n":479,"o":4.35,"t":"2026-10-15T16:00:00Z","v":39271,"vw":4.36978},{"c":4.365,"h":4.375,"l":4.355,"n":191,"o":4.36,"t":"2026-10-15T16:15:00Z","v":13944,"vw":4.365808},{"c":4.41,"h":4.415,"l":4.36,"n":383,"o":4.365,"t":"2026-10-15T16:30:00Z","v":30203,"vw":4.393103},{"c":4.38,"h":4.42,"l":4.375,"n":242,"o":4.415,"t":"2026-10-15T16:45:00Z","v":19560,"vw":4.39973},{"c":4.3825,"h":4.39,"l":4.38,"n":212,"o":4.38,"t":"2026-10-15T17:00:00Z","v":14265,"vw":4.38754},{"c":4.385,"h":4.4,"l":4.38,"n":262,"o":4.385,"t":"2026-10-15T17:15:00Z","v":41032,"vw":4.390766},{"c":4.395,"h":4.405,"l":4.385,"n":234,"o":4.39,"t":"2026-10-15T17:30:00Z","v":27074,"vw":4.394278},{"c":4.385,"h":4.41,"l":4.375,"n":301,"o":4.3909,"t":"2026-10-15T17:45:00Z","v":41520,"vw":4.392979},{"c":4.375,"h":4.389,"l":4.375,"n":123,"o":4.38,"t":"2026-10-15T18:00:00Z","v":9775,"vw":4.378807},{"c":4.375,"h":4.385,"l":4.37,"n":201,"o":4.375,"t":"2026-10-15T18:15:00Z","v":16892,"vw":4.378778},{"c":4.365,"h":4.375,"l":4.3608,"n":256,"o":4.37,"t":"2026-10-15T18:30:00Z","v":28497,"vw":4.367927},{"c":4.375,"h":4.395,"l":4.365,"n":487,"o":4.365,"t":"2026-10-15T18:45:00Z","v":47807,"vw":4.376722},{"c":4.395,"h":4.4,"l":4.37,"n":181,"o":4.38,"t":"2026-10-15T19:00:00Z","v":14132,"vw":4.386956},{"c":4.4,"h":4.4,"l":4.39,"n":197,"o":4.4,"t":"2026-10-15T19:15:00Z","v":15850,"vw":4.395481},{"c":4.37,"h":4.405,"l":4.37,"n":455,"o":4.3925,"t":"2026-10-15T19:30:00Z","v":48091,"vw":4.390568},{"c":4.345,"h":4.365,"l":4.335,"n":1260,"o":4.36,"t":"2026-10-15T19:45:00Z","v":158212,"vw":4.345403},{"c":4.35,"h":4.35,"l":4.35,"n":15,"o":4.35,"t":"2026-10-15T20:00:00Z","v":218316,"vw":4.35},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-15T21:00:00Z","v":160,"vw":4.33},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-15T23:45:00Z","v":1002,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-16T10:30:00Z","v":679,"vw":4.42},{"c":4.37,"h":4.37,"l":4.36,"n":6,"o":4.37,"t":"2026-10-16T11:00:00Z","v":653,"vw":4.365008},{"c":4.22,"h":4.345,"l":4.22,"n":364,"o":4.345,"t":"2026-10-16T13:30:00Z","v":64769,"vw":4.290948},{"c":4.185,"h":4.22,"l":4.155,"n":337,"o":4.22,"t":"2026-10-16T13:45:00Z","v":27622,"vw":4.180081},{"c":4.22,"h":4.22,"l":4.18,"n":337,"o":4.18,"t":"2026-10-16T14:00:00Z","v":28764,"vw":4.19379},{"c":4.2,"h":4.255,"l":4.2,"n":208,"o":4.225,"t":"2026-10-16T14:15:00Z","v":13760,"vw":4.229561},{"c":4.205,"h":4.22,"l":4.185,"n":394,"o":4.1912,"t":"2026-10-16T14:30:00Z","v":41509,"vw":4.198292},{"c":4.18,"h":4.21,"l":4.18,"n":309,"o":4.2,"t":"2026-10-16T14:45:00Z","v":30274,"vw":4.194163},{"c":4.19,"h":4.195,"l":4.1301,"n":472,"o":4.18,"t":"2026-10-16T15:00:00Z","v":43229,"vw":4.155692},{"c":4.16,"h":4.19,"l":4.155,"n":283,"o":4.18,"t":"2026-10-16T15:15:00Z","v":18932,"vw":4.170743},{"c":4.185,"h":4.205,"l":4.165,"n":217,"o":4.165,"t":"2026-10-16T15:30:00Z","v":12799,"vw":4.189893},{"c":4.165,"h":4.186,"l":4.16,"n":140,"o":4.185,"t":"2026-10-16T15:45:00Z","v":8258,"vw":4.179442},{"c":4.145,"h":4.175,"l":4.14,"n":307,"o":4.165,"t":"2026-10-16T16:00:00Z","v":28097,"vw":4.161854},{"c":4.13,"h":4.155,"l":4.13,"n":255,"o":4.14,"t":"2026-10-16T16:15:00Z","v":19681,"vw":4.14207},{"c":4.135,"h":4.145,"l":4.13,"n":189,"o":4.13,"t":"2026-10-16T16:30:00Z","v":9557,"vw":4.13633},{"c":4.145,"h":4.165,"l":4.13,"n":395,"o":4.135,"t":"2026-10-16T16:45:00Z","v":20469,"vw":4.148835},{"c":4.115,"h":4.15,"l":4.11,"n":259,"o":4.145,"t":"2026-10-16T17:00:00Z","v":11201,"vw":4.127018},{"c":4.025,"h":4.115,"l":4.02,"n":389,"o":4.11,"t":"2026-10-16T17:15:00Z","v":34313,"vw":4.05755},{"c":4.03,"h":4.045,"l":4.025,"n":449,"o":4.03,"t":"2026-10-16T17:30:00Z","v":38879,"vw":4.034859},{"c":4.015,"h":4.045,"l":3.985,"n":527,"o":4.035,"t":"2026-10-16T17:45:00Z","v":50807,"vw":4.016503},{"c":4.06,"h":4.065,"l":4.015,"n":532,"o":4.03,"t":"2026-10-16T18:00:00Z","v":57958,"vw":4.044081},{"c":4.09,"h":4.095,"l":4.055,"n":424,"o":4.065,"t":"2026-10-16T18:15:00Z","v":42166,"vw":4.067345},{"c":4.095,"h":4.115,"l":4.09,"n":365,"o":4.095,"t":"2026-10-16T18:30:00Z","v":18688,"vw":4.103232},{"c":4.095,"h":4.115,"l":4.095,"n":383,"o":4.095,"t":"2026-10-16T18:45:00Z","v":40699,"vw":4.10317},{"c":4.115,"h":4.125,"l":4.09,"n":384,"o":4.095,"t":"2026-10-16T19:00:00Z","v":29392,"vw":4.105955},{"c":4.095,"h":4.115,"l":4.08,"n":561,"o":4.115,"t":"2026-10-16T19:15:00Z","v":61530,"vw":4.094099},{"c":4.025,"h":4.1,"l":4.02,"n":979,"o":4.1,"t":"2026-10-16T19:30:00Z","v":128413,"vw":4.04665},{"c":3.97,"h":4.04,"l":3.97,"n":2052,"o":4.025,"t":"2026-10-16T19:45:00Z","v":247727,"vw":4.012418},{"c":3.98,"h":4,"l":3.98,"n":36,"o":3.98,"t":"2026-10-16T20:00:00Z","v":280688,"vw":3.98025},{"c":4,"h":4.01,"l":4,"n":4,"o":4.01,"t":"2026-10-19T11:15:00Z","v":1350,"vw":4.008384},{"c":3.97,"h":4,"l":3.97,"n":20,"o":4,"t":"2026-10-19T13:15:00Z","v":3136,"vw":3.980732},{"c":4.01,"h":4.065,"l":3.95,"n":270,"o":4.01,"t":"2026-10-19T13:30:00Z","v":56380,"vw":3.98084},{"c":3.995,"h":4.025,"l":3.98,"n":241,"o":4.02,"t":"2026-10-19T13:45:00Z","v":18450,"vw":4.007381},{"c":4.035,"h":4.04,"l":3.985,"n":276,"o":4.005,"t":"2026-10-19T14:00:00Z","v":22012,"vw":4.009089},{"c":4.065,"h":4.07,"l":4.035,"n":242,"o":4.04,"t":"2026-10-19T14:15:00Z","v":17941,"vw":4.050895},{"c":4.06,"h":4.07,"l":4.04,"n":219,"o":4.065,"t":"2026-10-19T14:30:00Z","v":14703,"vw":4.053799},{"c":4.04,"h":4.06,"l":4.035,"n":302,"o":4.06,"t":"2026-10-19T14:45:00Z","v":19319,"vw":4.045395},{"c":4.05,"h":4.055,"l":4.03,"n":197,"o":4.04,"t":"2026-10-19T15:00:00Z","v":20924,"vw":4.04315},{"c":4.075,"h":4.08,"l":4.05,"n":243,"o":4.05,"t":"2026-10-19T15:15:00Z","v":22346,"vw":4.066999},{"c":4.085,"h":4.095,"l":4.07,"n":191,"o":4.075,"t":"2026-10-19T15:30:00Z","v":18088,"vw":4.084583},{"c":4.095,"h":4.1,"l":4.085,"n":162,"o":4.085,"t":"2026-10-19T15:45:00Z","v":13490,"vw":4.091092},{"c":4.085,"h":4.105,"l":4.08,"n":254,"o":4.095,"t":"2026-10-19T16:00:00Z","v":18114,"vw":4.095836},{"c":4.075,"h":4.085,"l":4.065,"n":192,"o":4.085,"t":"2026-10-19T16:15:00Z","v":10848,"vw":4.074312},{"c":4.12,"h":4.125,"l":4.07,"n":570,"o":4.075,"t":"2026-10-19T16:30:00Z","v":54314,"vw":4.101283},{"c":4.115,"h":4.12,"l":4.1,"n":326,"o":4.12,"t":"2026-10-19T16:45:00Z","v":20204,"vw":4.112311},{"c":4.125,"h":4.13,"l":4.11,"n":279,"o":4.115,"t":"2026-10-19T17:00:00Z","v":16497,"vw":4.120827},{"c":4.135,"h":4.14,"l":4.1125,"n":369,"o":4.12,"t":"2026-10-19T17:15:00Z","v":27614,"vw":4.129014},{"c":4.13,"h":4.14,"l":4.13,"n":299,"o":4.135,"t":"2026-10-19T17:30:00Z","v":25464,"vw":4.13507},{"c":4.12,"h":4.135,"l":4.11,"n":367,"o":4.13,"t":"2026-10-19T17:45:00Z","v":21563,"vw":4.119694},{"c":4.135,"h":4.15,"l":4.105,"n":661,"o":4.11,"t":"2026-10-19T18:00:00Z","v":64876,"vw":4.128533},{"c":4.145,"h":4.15,"l":4.14,"n":217,"o":4.14,"t":"2026-10-19T18:15:00Z","v":16687,"vw":4.146983},{"c":4.15,"h":4.15,"l":4.12,"n":359,"o":4.145,"t":"2026-10-19T18:30:00Z","v":25097,"vw":4.136951},{"c":4.155,"h":4.165,"l":4.15,"n":417,"o":4.15,"t":"2026-10-19T18:45:00Z","v":38519,"vw":4.15761},{"c":4.175,"h":4.18,"l":4.15,"n":343,"o":4.155,"t":"2026-10-19T19:00:00Z","v":40681,"vw":4.166941},{"c":4.22,"h":4.22,"l":4.17,"n":460,"o":4.17,"t":"2026-10-19T19:15:00Z","v":55706,"vw":4.190021},{"c":4.225,"h":4.23,"l":4.175,"n":1107,"o":4.22,"t":"2026-10-19T19:30:00Z","v":180981,"vw":4.206723},{"c":4.22,"h":4.235,"l":4.18,"n":1925,"o":4.225,"t":"2026-10-19T19:45:00Z","v":275562,"vw":4.211398},{"c":4.27,"h":4.27,"l":4.21,"n":22,"o":4.21,"t":"2026-10-19T20:00:00Z","v":219505,"vw":4.210046},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-20T12:15:00Z","v":10000,"vw":4.22},{"c":4.72,"h":4.92,"l":4.11,"n":3728,"o":4.21,"t":"2026-10-20T12:30:00Z","v":498918,"vw":4.725917},{"c":5.0205,"h":5.0697,"l":4.72,"n":5723,"o":4.7209,"t":"2026-10-20T12:45:00Z","v":711018,"vw":4.963742},{"c":5.1878,"h":5.2,"l":5,"n":6384,"o":5.03,"t":"2026-10-20T13:00:00Z","v":876283,"vw":5.092506},{"c":5.3,"h":5.34,"l":5.15,"n":5840,"o":5.18,"t":"2026-10-20T13:15:00Z","v":729806,"vw":5.26199},{"c":5.799,"h":5.94,"l":5.25,"n":31589,"o":5.3,"t":"2026-10-20T13:30:00Z","v":5452884,"vw":5.632554},{"c":5.605,"h":5.8,"l":5.55,"n":12073,"o":5.795,"t":"2026-10-20T13:45:00Z","v":1969568,"vw":5.648793},{"c":5.515,"h":5.645,"l":5.33,"n":9538,"o":5.6097,"t":"2026-10-20T14:00:00Z","v":1707818,"vw":5.483707},{"c":5.465,"h":5.6488,"l":5.38,"n":7692,"o":5.52,"t":"2026-10-20T14:15:00Z","v":1577057,"vw":5.519209},{"c":5.505,"h":5.64,"l":5.465,"n":4041,"o":5.47,"t":"2026-10-20T14:30:00Z","v":727330,"vw":5.545127},{"c":5.7416,"h":5.8,"l":5.4901,"n":5297,"o":5.5,"t":"2026-10-20T14:45:00Z","v":1010464,"vw":5.670031},{"c":5.73,"h":5.795,"l":5.68,"n":3150,"o":5.7401,"t":"2026-10-20T15:00:00Z","v":512804,"vw":5.743351},{"c":5.82,"h":5.8663,"l":5.7142,"n":3740,"o":5.7213,"t":"2026-10-20T15:15:00Z","v":621582,"vw":5.798054},{"c":5.9,"h":5.9,"l":5.805,"n":2403,"o":5.8299,"t":"2026-10-20T15:30:00Z","v":416088,"vw":5.846349},{"c":5.825,"h":5.95,"l":5.775,"n":4921,"o":5.8977,"t":"2026-10-20T15:45:00Z","v":927894,"vw":5.878763},{"c":5.74,"h":5.83,"l":5.7,"n":2632,"o":5.825,"t":"2026-10-20T16:00:00Z","v":437364,"vw":5.751142},{"c":5.78,"h":5.79,"l":5.68,"n":2358,"o":5.735,"t":"2026-10-20T16:15:00Z","v":366008,"vw":5.740166},{"c":5.7,"h":5.8095,"l":5.63,"n":4567,"o":5.7714,"t":"2026-10-20T16:30:00Z","v":812190,"vw":5.71178},{"c":5.7562,"h":5.78,"l":5.65,"n":2349,"o":5.7,"t":"2026-10-20T16:45:00Z","v":360470,"vw":5.72369},{"c":5.7897,"h":5.8199,"l":5.72,"n":1287,"o":5.7588,"t":"2026-10-20T17:00:00Z","v":203307,"vw":5.759683},{"c":5.7593,"h":5.83,"l":5.74,"n":2445,"o":5.7888,"t":"2026-10-20T17:15:00Z","v":315274,"vw":5.783856},{"c":5.8227,"h":5.85,"l":5.75,"n":1278,"o":5.76,"t":"2026-10-20T17:30:00Z","v":226749,"vw":5.808179},{"c":5.77,"h":5.83,"l":5.7612,"n":1033,"o":5.825,"t":"2026-10-20T17:45:00Z","v":146755,"vw":5.792454},{"c":5.7512,"h":5.83,"l":5.75,"n":1548,"o":5.775,"t":"2026-10-20T18:00:00Z","v":233419,"vw":5.781899},{"c":5.75,"h":5.795,"l":5.73,"n":1201,"o":5.755,"t":"2026-10-20T18:15:00Z","v":134074,"vw":5.763327},{"c":5.685,"h":5.77,"l":5.675,"n":1054,"o":5.75,"t":"2026-10-20T18:30:00Z","v":189652,"vw":5.709885},{"c":5.71,"h":5.74,"l":5.685,"n":2014,"o":5.685,"t":"2026-10-20T18:45:00Z","v":252477,"vw":5.721948},{"c":5.665,"h":5.74,"l":5.6,"n":1522,"o":5.715,"t":"2026-10-20T19:00:00Z","v":276300,"vw":5.664946},{"c":5.6101,"h":5.7,"l":5.59,"n":1379,"o":5.665,"t":"2026-10-20T19:15:00Z","v":221689,"vw":5.64392},{"c":5.615,"h":5.625,"l":5.56,"n":3087,"o":5.615,"t":"2026-10-20T19:30:00Z","v":687624,"vw":5.59168},{"c":5.55,"h":5.6292,"l":5.505,"n":4352,"o":5.615,"t":"2026-10-20T19:45:00Z","v":897392,"vw":5.547057},{"c":5.5921,"h":5.66,"l":5.52,"n":163,"o":5.54,"t":"2026-10-20T20:00:00Z","v":338196,"vw":5.547124},{"c":5.64,"h":5.69,"l":5.57,"n":125,"o":5.6,"t":"2026-10-20T20:15:00Z","v":29052,"vw":5.629029},{"c":5.64,"h":5.65,"l":5.62,"n":72,"o":5.62,"t":"2026-10-20T20:30:00Z","v":13033,"vw":5.636383},{"c":5.66,"h":5.72,"l":5.64,"n":80,"o":5.65,"t":"2026-10-20T20:45:00Z","v":17915,"vw":5.683972},{"c":5.7316,"h":5.78,"l":5.7,"n":102,"o":5.7,"t":"2026-10-20T21:00:00Z","v":19207,"vw":5.736665},{"c":5.7,"h":5.7691,"l":5.7,"n":54,"o":5.7691,"t":"2026-10-20T21:15:00Z","v":13434,"vw":5.734161},{"c":5.7077,"h":5.721,"l":5.7,"n":44,"o":5.7,"t":"2026-10-20T21:30:00Z","v":6634,"vw":5.711064},{"c":5.75,"h":5.75,"l":5.7,"n":4,"o":5.7,"t":"2026-10-20T21:45:00Z","v":4132,"vw":5.706427},{"c":5.721,"h":5.79,"l":5.72,"n":83,"o":5.72,"t":"2026-10-20T22:00:00Z","v":8659,"vw":5.757612},{"c":5.7464,"h":5.7482,"l":5.72,"n":25,"o":5.7204,"t":"2026-10-20T22:15:00Z","v":6739,"vw":5.728844},{"c":5.73,"h":5.7496,"l":5.73,"n":21,"o":5.7483,"t":"2026-10-20T22:30:00Z","v":1597,"vw":5.741196},{"c":5.66,"h":5.73,"l":5.66,"n":29,"o":5.73,"t":"2026-10-20T22:45:00Z","v":4429,"vw":5.672201},{"c":5.68,"h":5.68,"l":5.66,"n":17,"o":5.6662,"t":"2026-10-20T23:00:00Z","v":2642,"vw":5.662507},{"c":5.7,"h":5.7,"l":5.69,"n":16,"o":5.69,"t":"2026-10-20T23:15:00Z","v":1208,"vw":5.697576},{"c":5.77,"h":5.77,"l":5.72,"n":30,"o":5.73,"t":"2026-10-20T23:30:00Z","v":4123,"vw":5.742729},{"c":5.77,"h":5.78,"l":5.72,"n":61,"o":5.75,"t":"2026-10-20T23:45:00Z","v":7764,"vw":5.760411},{"c":5.53,"h":5.58,"l":5.49,"n":72,"o":5.5,"t":"2026-10-21T08:00:00Z","v":2616,"vw":5.518487},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-21T08:30:00Z","v":456,"vw":5.63},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-21T08:45:00Z","v":167,"vw":5.55},{"c":5.6,"h":5.6,"l":5.59,"n":15,"o":5.59,"t":"2026-10-21T09:00:00Z","v":594,"vw":5.592926},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-21T09:30:00Z","v":840,"vw":5.6},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-21T09:45:00Z","v":164,"vw":5.57},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-21T10:00:00Z","v":200,"vw":5.57},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-10-21T10:15:00Z","v":813,"vw":5.64},{"c":5.6429,"h":5.6429,"l":5.6429,"n":1,"o":5.6429,"t":"2026-10-21T10:30:00Z","v":450,"vw":5.6429},{"c":5.61,"h":5.61,"l":5.61,"n":4,"o":5.61,"t":"2026-10-21T10:45:00Z","v":1316,"vw":5.61},{"c":5.7394,"h":5.7394,"l":5.581,"n":28,"o":5.69,"t":"2026-10-21T11:00:00Z","v":3303,"vw":5.673973},{"c":5.62,"h":5.7172,"l":5.61,"n":11,"o":5.63,"t":"2026-10-21T11:15:00Z","v":21395,"vw":5.631842},{"c":5.69,"h":5.69,"l":5.63,"n":2,"o":5.63,"t":"2026-10-21T11:30:00Z","v":200,"vw":5.66},{"c":5.66,"h":5.7177,"l":5.66,"n":4,"o":5.7177,"t":"2026-10-21T11:45:00Z","v":1911,"vw":5.686727},{"c":5.73,"h":5.73,"l":5.69,"n":3,"o":5.69,"t":"2026-10-21T12:00:00Z","v":703,"vw":5.718571},{"c":5.67,"h":5.73,"l":5.67,"n":3,"o":5.73,"t":"2026-10-21T12:15:00Z","v":583,"vw":5.685652},{"c":5.66,"h":5.71,"l":5.65,"n":7,"o":5.71,"t":"2026-10-21T12:30:00Z","v":1090,"vw":5.665918},{"c":5.67,"h":5.67,"l":5.65,"n":18,"o":5.66,"t":"2026-10-21T12:45:00Z","v":3296,"vw":5.661369},{"c":5.6519,"h":5.682,"l":5.65,"n":12,"o":5.67,"t":"2026-10-21T13:00:00Z","v":2713,"vw":5.672336},{"c":5.6,"h":5.68,"l":5.6,"n":34,"o":5.67,"t":"2026-10-21T13:15:00Z","v":6260,"vw":5.628819},{"c":5.7,"h":5.7432,"l":5.48,"n":1976,"o":5.6,"t":"2026-10-21T13:30:00Z","v":293234,"vw":5.590162},{"c":5.6399,"h":5.7,"l":5.575,"n":1056,"o":5.695,"t":"2026-10-21T13:45:00Z","v":123843,"vw":5.621979},{"c":5.575,"h":5.635,"l":5.51,"n":1436,"o":5.62,"t":"2026-10-21T14:00:00Z","v":142646,"vw":5.558136},{"c":5.585,"h":5.605,"l":5.52,"n":1204,"o":5.575,"t":"2026-10-21T14:15:00Z","v":101677,"vw":5.570237},{"c":5.53,"h":5.595,"l":5.515,"n":1245,"o":5.59,"t":"2026-10-21T14:30:00Z","v":137648,"vw":5.540324},{"c":5.579,"h":5.61,"l":5.53,"n":948,"o":5.535,"t":"2026-10-21T14:45:00Z","v":93813,"vw":5.575977},{"c":5.585,"h":5.595,"l":5.5601,"n":733,"o":5.575,"t":"2026-10-21T15:00:00Z","v":55250,"vw":5.577117},{"c":5.605,"h":5.605,"l":5.57,"n":723,"o":5.585,"t":"2026-10-21T15:15:00Z","v":50831,"vw":5.586843},{"c":5.595,"h":5.605,"l":5.57,"n":635,"o":5.605,"t":"2026-10-21T15:30:00Z","v":57983,"vw":5.586927},{"c":5.59,"h":5.615,"l":5.585,"n":768,"o":5.595,"t":"2026-10-21T15:45:00Z","v":62565,"vw":5.59862},{"c":5.615,"h":5.62,"l":5.575,"n":837,"o":5.595,"t":"2026-10-21T16:00:00Z","v":78141,"vw":5.601212},{"c":5.6,"h":5.6197,"l":5.5901,"n":655,"o":5.615,"t":"2026-10-21T16:15:00Z","v":50455,"vw":5.603849},{"c":5.58,"h":5.615,"l":5.58,"n":648,"o":5.605,"t":"2026-10-21T16:30:00Z","v":40516,"vw":5.592856},{"c":5.62,"h":5.63,"l":5.575,"n":574,"o":5.575,"t":"2026-10-21T16:45:00Z","v":45310,"vw":5.602768},{"c":5.645,"h":5.645,"l":5.61,"n":603,"o":5.62,"t":"2026-10-21T17:00:00Z","v":46452,"vw":5.62814},{"c":5.665,"h":5.67,"l":5.65,"n":634,"o":5.65,"t":"2026-10-21T17:15:00Z","v":69898,"vw":5.659967},{"c":5.615,"h":5.67,"l":5.6,"n":635,"o":5.665,"t":"2026-10-21T17:30:00Z","v":52115,"vw":5.630948},{"c":5.615,"h":5.62,"l":5.6,"n":444,"o":5.615,"t":"2026-10-21T17:45:00Z","v":28280,"vw":5.609926},{"c":5.615,"h":5.63,"l":5.61,"n":583,"o":5.615,"t":"2026-10-21T18:00:00Z","v":52108,"vw":5.620317},{"c":5.61,"h":5.63,"l":5.605,"n":527,"o":5.615,"t":"2026-10-21T18:15:00Z","v":44721,"vw":5.616147},{"c":5.58,"h":5.62,"l":5.58,"n":816,"o":5.615,"t":"2026-10-21T18:30:00Z","v":71026,"vw":5.601213},{"c":5.56,"h":5.59,"l":5.56,"n":726,"o":5.59,"t":"2026-10-21T18:45:00Z","v":65678,"vw":5.577583},{"c":5.555,"h":5.575,"l":5.545,"n":683,"o":5.56,"t":"2026-10-21T19:00:00Z","v":68875,"vw":5.56011},{"c":5.505,"h":5.575,"l":5.485,"n":1759,"o":5.555,"t":"2026-10-21T19:15:00Z","v":232735,"vw":5.523526},{"c":5.555,"h":5.575,"l":5.45,"n":3995,"o":5.5,"t":"2026-10-21T19:30:00Z","v":1124886,"vw":5.511389},{"c":5.555,"h":5.595,"l":5.505,"n":5459,"o":5.555,"t":"2026-10-21T19:45:00Z","v":1204866,"vw":5.551426},{"c":5.62,"h":5.62,"l":5.57,"n":26,"o":5.57,"t":"2026-10-21T20:00:00Z","v":438422,"vw":5.570089},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-10-21T20:15:00Z","v":251,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-21T20:45:00Z","v":2437,"vw":5.65},{"c":5.6,"h":5.6,"l":5.5314,"n":5,"o":5.5314,"t":"2026-10-21T21:30:00Z","v":909,"vw":5.554205},{"c":5.5587,"h":5.6,"l":5.5587,"n":3,"o":5.6,"t":"2026-10-21T22:00:00Z","v":1129,"vw":5.589026},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-21T22:30:00Z","v":700,"vw":5.58},{"c":5.6352,"h":5.6352,"l":5.6352,"n":1,"o":5.6352,"t":"2026-10-21T23:00:00Z","v":178,"vw":5.6352},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-21T23:15:00Z","v":178,"vw":5.53},{"c":5.551,"h":5.551,"l":5.551,"n":1,"o":5.551,"t":"2026-10-21T23:30:00Z","v":1000,"vw":5.551},{"c":5.5,"h":5.5,"l":5.42,"n":7,"o":5.5,"t":"2026-10-22T08:00:00Z","v":1757,"vw":5.49278},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-22T08:15:00Z","v":181,"vw":5.64},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-22T09:30:00Z","v":163,"vw":5.55},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-22T11:15:00Z","v":157,"vw":5.51},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-22T11:45:00Z","v":8000,"vw":5.53},{"c":5.46,"h":5.48,"l":5.46,"n":4,"o":5.48,"t":"2026-10-22T12:15:00Z","v":473,"vw":5.475},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-22T13:00:00Z","v":346,"vw":5.47},{"c":5.5401,"h":5.5401,"l":5.5401,"n":2,"o":5.5401,"t":"2026-10-22T13:15:00Z","v":801,"vw":5.5401},{"c":5.67,"h":5.735,"l":5.56,"n":445,"o":5.57,"t":"2026-10-22T13:30:00Z","v":89892,"vw":5.647355},{"c":5.68,"h":5.69,"l":5.6,"n":473,"o":5.6601,"t":"2026-10-22T13:45:00Z","v":45339,"vw":5.643774},{"c":5.6,"h":5.735,"l":5.6,"n":551,"o":5.6949,"t":"2026-10-22T14:00:00Z","v":57953,"vw":5.665064},{"c":5.435,"h":5.605,"l":5.4101,"n":1121,"o":5.6,"t":"2026-10-22T14:15:00Z","v":132662,"vw":5.530144},{"c":5.51,"h":5.525,"l":5.44,"n":784,"o":5.44,"t":"2026-10-22T14:30:00Z","v":90640,"vw":5.49356},{"c":5.505,"h":5.535,"l":5.5,"n":418,"o":5.505,"t":"2026-10-22T14:45:00Z","v":31238,"vw":5.520812},{"c":5.4701,"h":5.5,"l":5.45,"n":597,"o":5.5,"t":"2026-10-22T15:00:00Z","v":74150,"vw":5.483033},{"c":5.455,"h":5.505,"l":5.415,"n":3006,"o":5.48,"t":"2026-10-22T15:15:00Z","v":548937,"vw":5.469456},{"c":5.47,"h":5.475,"l":5.41,"n":821,"o":5.45,"t":"2026-10-22T15:30:00Z","v":98431,"vw":5.443341},{"c":5.44,"h":5.475,"l":5.4201,"n":629,"o":5.475,"t":"2026-10-22T15:45:00Z","v":186543,"vw":5.44677},{"c":5.445,"h":5.45,"l":5.415,"n":469,"o":5.44,"t":"2026-10-22T16:00:00Z","v":51021,"vw":5.435843},{"c":5.49,"h":5.49,"l":5.435,"n":687,"o":5.445,"t":"2026-10-22T16:15:00Z","v":79196,"vw":5.45728},{"c":5.425,"h":5.495,"l":5.39,"n":813,"o":5.495,"t":"2026-10-22T16:30:00Z","v":73206,"vw":5.423993},{"c":5.535,"h":5.545,"l":5.41,"n":819,"o":5.425,"t":"2026-10-22T16:45:00Z","v":75145,"vw":5.451727},{"c":5.58,"h":5.58,"l":5.5082,"n":402,"o":5.53,"t":"2026-10-22T17:00:00Z","v":45304,"vw":5.545677},{"c":5.56,"h":5.575,"l":5.48,"n":1163,"o":5.57,"t":"2026-10-22T17:15:00Z","v":185272,"vw":5.530396},{"c":5.67,"h":5.675,"l":5.555,"n":473,"o":5.555,"t":"2026-10-22T17:30:00Z","v":39182,"vw":5.620719},{"c":5.665,"h":5.695,"l":5.65,"n":418,"o":5.67,"t":"2026-10-22T17:45:00Z","v":39153,"vw":5.674903},{"c":5.705,"h":5.73,"l":5.645,"n":1591,"o":5.67,"t":"2026-10-22T18:00:00Z","v":207826,"vw":5.712268},{"c":5.725,"h":5.77,"l":5.695,"n":576,"o":5.7,"t":"2026-10-22T18:15:00Z","v":60657,"vw":5.741616},{"c":5.685,"h":5.73,"l":5.66,"n":773,"o":5.725,"t":"2026-10-22T18:30:00Z","v":79127,"vw":5.685488},{"c":5.825,"h":5.83,"l":5.68,"n":713,"o":5.6822,"t":"2026-10-22T18:45:00Z","v":103132,"vw":5.757888},{"c":5.875,"h":5.89,"l":5.81,"n":1970,"o":5.825,"t":"2026-10-22T19:00:00Z","v":284014,"vw":5.859269},{"c":5.905,"h":5.93,"l":5.865,"n":971,"o":5.865,"t":"2026-10-22T19:15:00Z","v":111982,"vw":5.894584},{"c":5.785,"h":5.91,"l":5.76,"n":1555,"o":5.905,"t":"2026-10-22T19:30:00Z","v":196313,"vw":5.82239},{"c":5.76,"h":5.86,"l":5.66,"n":7616,"o":5.785,"t":"2026-10-22T19:45:00Z","v":1177303,"vw":5.75639},{"c":5.72,"h":5.76,"l":5.72,"n":20,"o":5.76,"t":"2026-10-22T20:00:00Z","v":215545,"vw":5.759961},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-22T20:30:00Z","v":106,"vw":5.65},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-22T20:45:00Z","v":336,"vw":5.6},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-22T21:45:00Z","v":100,"vw":5.67},{"c":5.71,"h":5.71,"l":5.7,"n":5,"o":5.7,"t":"2026-10-22T22:00:00Z","v":495,"vw":5.705},{"c":5.73,"h":5.73,"l":5.72,"n":4,"o":5.72,"t":"2026-10-22T22:30:00Z","v":1106,"vw":5.724521},{"c":5.8648,"h":5.8648,"l":5.8648,"n":1,"o":5.8648,"t":"2026-10-22T22:45:00Z","v":230,"vw":5.8648},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-22T23:15:00Z","v":300,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-22T23:30:00Z","v":101,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-22T23:45:00Z","v":100,"vw":5.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.14069900021364906,"strike":9.255920017091924,"iv":1.317780404561725,"gamma":0.11343017903781283,"theta":-0.008702860140413078,"vega":0.0037932238398629995,"rho":0.000567675967204647,"breakevenPct":62.01067271216508},{"delta":0.2,"premium":0.24688676078659463,"strike":9.535848694703938,"iv":1.631315085016299,"gamma":0.10776074727094105,"theta":-0.013151498799000436,"vega":0.004550983515018476,"rho":0.0007146890276394526,"breakevenPct":68.66785268087125},{"delta":0.25,"premium":0.3713302474988396,"strike":10.41283959981433,"iv":2.040089712198553,"gamma":0.102253965503264,"theta":-0.018121767733555835,"vega":0.00515593184460194,"rho":0.0008464755688483536,"breakevenPct":85.93396288470983},{"delta":0.3,"premium":0.35901486210689987,"strike":8.442377937103979,"iv":1.51434507467052,"gamma":0.157361375720779,"theta":-0.014471786363142536,"vega":0.00564326911677172,"rho":0.0010809595903979066,"breakevenPct":51.74815171053238},{"delta":0.35,"premium":0.367101531480431,"strike":6.923993193420307,"iv":1.119839534883721,"gamma":0.201165910380034,"theta":-0.011777197958026092,"vega":0.006038003403289847,"rho":0.0013005143877250376,"breakevenPct":25.70852973966789},{"delta":0.4,"premium":0.43091321610890526,"strike":6.640385706182643,"iv":1.083793023255814,"gamma":0.21409841179807146,"theta":-0.011692115711854793,"vega":0.006179807146908679,"rho":0.0014792923487431647,"breakevenPct":21.918946936061182},{"delta":0.45,"premium":0.4947249007373794,"strike":6.35677821894498,"iv":1.047746511627907,"gamma":0.22703091321610888,"theta":-0.011607033465683494,"vega":0.0063216108905275094,"rho":0.0016580703097612913,"breakevenPct":18.12936413245448},{"delta":0.5,"premium":0.5585365853658536,"strike":6.073170731707317,"iv":1.0117,"gamma":0.23996341463414633,"theta":-0.011521951219512196,"vega":0.006463414634146341,"rho":0.0018368482707794179,"breakevenPct":14.339781328847781},{"delta":0.55,"premium":0.6278678304239401,"strike":5.867830423940149,"iv":0.969635162094763,"gamma":0.2417139650872818,"theta":-0.010839152119700747,"vega":0.006262094763092269,"rho":0.0020121390863215975,"breakevenPct":11.994797489036035},{"delta":0.6,"premium":0.6991182757392234,"strike":5.689704310651941,"iv":0.9254776986106164,"gamma":0.2395764517278233,"theta":-0.009948521553259707,"vega":0.005941467759173495,"rho":0.0021862173903640543,"breakevenPct":10.152113558468367},{"delta":0.65,"premium":0.7703687210545067,"strike":5.5115781973637334,"iv":0.8813202351264695,"gamma":0.2374389383683648,"theta":-0.009057890986818667,"vega":0.00562084075525472,"rho":0.0023602956944065107,"breakevenPct":8.309429627900693},{"delta":0.7,"premium":0.8416191663697898,"strike":5.3334520840755255,"iv":0.8371627716423228,"gamma":0.2353014250089063,"theta":-0.008167260420377628,"vega":0.005300213751335946,"rho":0.002534373998448967,"breakevenPct":6.466745697333024},{"delta":0.75,"premium":0.9128696116850732,"strike":5.155325970787318,"iv":0.7930053081581759,"gamma":0.2331639116494478,"theta":-0.007276629853936586,"vega":0.004979586747417171,"rho":0.002708452302491424,"breakevenPct":4.624061766765351}],"put":[{"delta":0.1,"premium":0.2092430113570919,"strike":3.326055909143265,"iv":2.0671787875972334,"gamma":0.058177696154491546,"theta":-0.01004125805550191,"vega":0.002850604831745408,"rho":-0.0006307182496829349,"breakevenPct":46.261846589893565},{"delta":0.15,"premium":0.18594053005817712,"strike":4.270846800258565,"iv":1.220877504848093,"gamma":0.11383865546218487,"theta":-0.00750213316095669,"vega":0.0036229476405946993,"rho":-0.0008444113640094874,"breakevenPct":29.570581548269175},{"delta":0.2,"premium":0.25866192630898516,"strike":4.594053005817711,"iv":1.1809938590820943,"gamma":0.14156974789915966,"theta":-0.008697996121525534,"vega":0.004366321913380737,"rho":-0.0011343985966574058,"breakevenPct":25.25187793950471},{"delta":0.25,"premium":0.3313833225597932,"strike":4.917259211376859,"iv":1.1411102133160957,"gamma":0.16930084033613446,"theta":-0.009893859082094378,"vega":0.005109696186166775,"rho":-0.0014243858293053243,"breakevenPct":20.933174330740243},{"delta":0.3,"premium":0.45647088103534095,"strike":5.18516674962668,"iv":1.1550827775012444,"gamma":0.17939970134395222,"theta":-0.010848083623693381,"vega":0.005522200099552016,"rho":-0.0017547472625105687,"breakevenPct":18.470760886356217},{"delta":0.35,"premium":0.5995769039323047,"strike":5.434046789447486,"iv":1.1875865107018417,"gamma":0.18343155798904928,"theta":-0.011719163763066202,"vega":0.005820856147336984,"rho":-0.0020990008937570434,"breakevenPct":16.647070939393412},{"delta":0.4,"premium":0.7426829268292684,"strike":5.682926829268293,"iv":1.220090243902439,"gamma":0.18746341463414634,"theta":-0.012590243902439026,"vega":0.006119512195121951,"rho":-0.0024432545250035187,"breakevenPct":14.823380992430607},{"delta":0.45,"premium":0.885788949726232,"strike":5.931806869089099,"iv":1.2525939771030363,"gamma":0.1914952712792434,"theta":-0.013461324041811848,"vega":0.006418168242906919,"rho":-0.002787508156249994,"breakevenPct":12.999691045467802},{"delta":0.5,"premium":1.1407503714710252,"strike":6.2696879643387815,"iv":1.3119046805349184,"gamma":0.1846981426448737,"theta":-0.014104531946508172,"vega":0.0064460624071322435,"rho":-0.003219642344016657,"breakevenPct":11.570041502280057},{"delta":0.55,"premium":1.4379271916790493,"strike":6.641158989598812,"iv":1.381332615156018,"gamma":0.17381404160475483,"theta":-0.014661738484398217,"vega":0.006371768202080238,"rho":-0.0036849435737757895,"breakevenPct":10.289106932417885},{"delta":0.6,"premium":1.7423210454421885,"strike":7.019795480505358,"iv":1.451500954953143,"gamma":0.16275798260172178,"theta":-0.015202494702101152,"vega":0.006290050848659532,"rho":-0.0041559867151508036,"breakevenPct":9.0090614644281},{"delta":0.65,"premium":2.2517635584477507,"strike":7.602015495368858,"iv":1.5427055123985312,"gamma":0.14681629441706764,"theta":-0.015275868293311514,"vega":0.005997428750410448,"rho":-0.004790167698318261,"breakevenPct":7.754276949636075},{"delta":0.7,"premium":3.3001344488060314,"strike":8.70013444880603,"iv":1.78493509629627,"gamma":0.12188669608689891,"theta":-0.016520897032781288,"vega":0.005656994362884425,"rho":-0.005850606159947112,"breakevenPct":6.896551724137923},{"delta":0.75,"premium":3.505513510159037,"strike":9.005654882214397,"iv":1.6996508927709646,"gamma":0.11470269494283748,"theta":-0.014298038792053495,"vega":0.005180107078237797,"rho":-0.006242888937498616,"breakevenPct":5.169976343873103}]},"raw":{"call":[{"delta":0.15,"premium":0.14069900021364906,"strike":9.255920017091924,"iv":1.317780404561725,"gamma":0.11343017903781283,"theta":-0.008702860140413078,"vega":0.0037932238398629995,"rho":0.000567675967204647,"breakevenPct":62.01067271216508},{"delta":0.2,"premium":0.24688676078659463,"strike":9.535848694703938,"iv":1.631315085016299,"gamma":0.10776074727094105,"theta":-0.013151498799000436,"vega":0.004550983515018476,"rho":0.0007146890276394526,"breakevenPct":68.66785268087125},{"delta":0.25,"premium":0.3713302474988396,"strike":10.41283959981433,"iv":2.040089712198553,"gamma":0.102253965503264,"theta":-0.018121767733555835,"vega":0.00515593184460194,"rho":0.0008464755688483536,"breakevenPct":85.93396288470983},{"delta":0.3,"premium":0.35901486210689987,"strike":8.442377937103979,"iv":1.51434507467052,"gamma":0.157361375720779,"theta":-0.014471786363142536,"vega":0.00564326911677172,"rho":0.0010809595903979066,"breakevenPct":51.74815171053238},{"delta":0.35,"premium":0.367101531480431,"strike":6.923993193420307,"iv":1.119839534883721,"gamma":0.201165910380034,"theta":-0.011777197958026092,"vega":0.006038003403289847,"rho":0.0013005143877250376,"breakevenPct":25.70852973966789},{"delta":0.4,"premium":0.43091321610890526,"strike":6.640385706182643,"iv":1.083793023255814,"gamma":0.21409841179807146,"theta":-0.011692115711854793,"vega":0.006179807146908679,"rho":0.0014792923487431647,"breakevenPct":21.918946936061182},{"delta":0.45,"premium":0.4947249007373794,"strike":6.35677821894498,"iv":1.047746511627907,"gamma":0.22703091321610888,"theta":-0.011607033465683494,"vega":0.0063216108905275094,"rho":0.0016580703097612913,"breakevenPct":18.12936413245448},{"delta":0.5,"premium":0.5585365853658536,"strike":6.073170731707317,"iv":1.0117,"gamma":0.23996341463414633,"theta":-0.011521951219512196,"vega":0.006463414634146341,"rho":0.0018368482707794179,"breakevenPct":14.339781328847781},{"delta":0.55,"premium":0.6278678304239401,"strike":5.867830423940149,"iv":0.969635162094763,"gamma":0.2417139650872818,"theta":-0.010839152119700747,"vega":0.006262094763092269,"rho":0.0020121390863215975,"breakevenPct":11.994797489036035},{"delta":0.6,"premium":0.6991182757392234,"strike":5.689704310651941,"iv":0.9254776986106164,"gamma":0.2395764517278233,"theta":-0.009948521553259707,"vega":0.005941467759173495,"rho":0.0021862173903640543,"breakevenPct":10.152113558468367},{"delta":0.65,"premium":0.7703687210545067,"strike":5.5115781973637334,"iv":0.8813202351264695,"gamma":0.2374389383683648,"theta":-0.009057890986818667,"vega":0.00562084075525472,"rho":0.0023602956944065107,"breakevenPct":8.309429627900693},{"delta":0.7,"premium":0.8416191663697898,"strike":5.3334520840755255,"iv":0.8371627716423228,"gamma":0.2353014250089063,"theta":-0.008167260420377628,"vega":0.005300213751335946,"rho":0.002534373998448967,"breakevenPct":6.466745697333024},{"delta":0.75,"premium":0.9128696116850732,"strike":5.155325970787318,"iv":0.7930053081581759,"gamma":0.2331639116494478,"theta":-0.007276629853936586,"vega":0.004979586747417171,"rho":0.002708452302491424,"breakevenPct":4.624061766765351}],"put":[{"delta":0.1,"premium":0.2092430113570919,"strike":3.326055909143265,"iv":2.0671787875972334,"gamma":0.058177696154491546,"theta":-0.01004125805550191,"vega":0.002850604831745408,"rho":-0.0006307182496829349,"breakevenPct":46.261846589893565},{"delta":0.15,"premium":0.18594053005817712,"strike":4.270846800258565,"iv":1.220877504848093,"gamma":0.11383865546218487,"theta":-0.00750213316095669,"vega":0.0036229476405946993,"rho":-0.0008444113640094874,"breakevenPct":29.570581548269175},{"delta":0.2,"premium":0.25866192630898516,"strike":4.594053005817711,"iv":1.1809938590820943,"gamma":0.14156974789915966,"theta":-0.008697996121525534,"vega":0.004366321913380737,"rho":-0.0011343985966574058,"breakevenPct":25.25187793950471},{"delta":0.25,"premium":0.3313833225597932,"strike":4.917259211376859,"iv":1.1411102133160957,"gamma":0.16930084033613446,"theta":-0.009893859082094378,"vega":0.005109696186166775,"rho":-0.0014243858293053243,"breakevenPct":20.933174330740243},{"delta":0.3,"premium":0.45647088103534095,"strike":5.18516674962668,"iv":1.1550827775012444,"gamma":0.17939970134395222,"theta":-0.010848083623693381,"vega":0.005522200099552016,"rho":-0.0017547472625105687,"breakevenPct":18.470760886356217},{"delta":0.35,"premium":0.5995769039323047,"strike":5.434046789447486,"iv":1.1875865107018417,"gamma":0.18343155798904928,"theta":-0.011719163763066202,"vega":0.005820856147336984,"rho":-0.0020990008937570434,"breakevenPct":16.647070939393412},{"delta":0.4,"premium":0.7426829268292684,"strike":5.682926829268293,"iv":1.220090243902439,"gamma":0.18746341463414634,"theta":-0.012590243902439026,"vega":0.006119512195121951,"rho":-0.0024432545250035187,"breakevenPct":14.823380992430607},{"delta":0.45,"premium":0.885788949726232,"strike":5.931806869089099,"iv":1.2525939771030363,"gamma":0.1914952712792434,"theta":-0.013461324041811848,"vega":0.006418168242906919,"rho":-0.002787508156249994,"breakevenPct":12.999691045467802},{"delta":0.5,"premium":1.1407503714710252,"strike":6.2696879643387815,"iv":1.3119046805349184,"gamma":0.1846981426448737,"theta":-0.014104531946508172,"vega":0.0064460624071322435,"rho":-0.003219642344016657,"breakevenPct":11.570041502280057},{"delta":0.55,"premium":1.4379271916790493,"strike":6.641158989598812,"iv":1.381332615156018,"gamma":0.17381404160475483,"theta":-0.014661738484398217,"vega":0.006371768202080238,"rho":-0.0036849435737757895,"breakevenPct":10.289106932417885},{"delta":0.6,"premium":1.7423210454421885,"strike":7.019795480505358,"iv":1.451500954953143,"gamma":0.16275798260172178,"theta":-0.015202494702101152,"vega":0.006290050848659532,"rho":-0.0041559867151508036,"breakevenPct":9.0090614644281},{"delta":0.65,"premium":2.2517635584477507,"strike":7.602015495368858,"iv":1.5427055123985312,"gamma":0.14681629441706764,"theta":-0.015275868293311514,"vega":0.005997428750410448,"rho":-0.004790167698318261,"breakevenPct":7.754276949636075},{"delta":0.7,"premium":3.3001344488060314,"strike":8.70013444880603,"iv":1.78493509629627,"gamma":0.12188669608689891,"theta":-0.016520897032781288,"vega":0.005656994362884425,"rho":-0.005850606159947112,"breakevenPct":6.896551724137923},{"delta":0.75,"premium":3.505513510159037,"strike":9.005654882214397,"iv":1.6996508927709646,"gamma":0.11470269494283748,"theta":-0.014298038792053495,"vega":0.005180107078237797,"rho":-0.006242888937498616,"breakevenPct":5.169976343873103}]}},"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"}}