{"symbol":"NUS","url":"https://intraalpha.com/companies/NUS","capturedAt":"2026-10-22T23:01:03.977Z","state":"ready","quote":{"symbol":"NUS","last_price":4.92,"prev_close":4.76,"regular_close":4.92,"change":0.16,"change_pct":3.3613,"regular_change":0.16,"regular_change_pct":3.3613,"extended_change":0,"extended_change_pct":0,"bid":4.68,"ask":5.09,"bid_size":200,"ask_size":400,"volume":271311,"vwap":4.899872,"open":4.86,"high":4.97,"low":4.7,"close":4.92,"trade_count":3311,"last_trade_at":"2026-10-22T23:00:00.00348839Z","last_quote_at":"2026-10-22T21:00:56.028704233Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:02.571212498-04:00","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":"NUS","fetched_at":"2026-10-22T23:01:02.919805+00:00","name":"Nu Skin Enterprises Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"Nu Skin Enterprises, Inc. develops and distributes wellness and personal care products globally. The company is headquartered in Provo, Utah.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":231701000,"ebitda":120310000,"pe_ratio":null,"peg_ratio":0.778,"book_value":11.14,"dividend_per_share":0.24,"dividend_yield":0.0482,"eps":-4.51,"revenue_ttm":1375251000,"gross_profit_ttm":951492000,"profit_margin":-0.157,"operating_margin_ttm":0.0611,"return_on_assets_ttm":0.0343,"return_on_equity_ttm":-0.325,"quarterly_earnings_growth":-0.982,"quarterly_revenue_growth":-0.171,"analyst_target_price":12.77,"analyst_number":null,"beta":0.901,"fifty_two_week_high":11.33,"fifty_two_week_low":4.434,"fifty_day_ma":4.771,"two_hundred_day_ma":6.59,"shares_outstanding":48676600,"forward_pe":3.975,"price_to_sales":0.169,"price_to_book":0.413,"ev_to_revenue":0.216,"ev_to_ebitda":7.55},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:02.919805+00:00"},"optionObservedAt":"2026-10-22T19:55:07.212Z","bars":[{"c":5.12,"h":5.12,"l":5.11,"n":7,"o":5.11,"t":"2026-10-15T08:00:00Z","v":2000,"vw":5.1145},{"c":5.26,"h":5.27,"l":5.16,"n":80,"o":5.16,"t":"2026-10-15T13:30:00Z","v":20640,"vw":5.188325},{"c":5.24,"h":5.275,"l":5.24,"n":72,"o":5.26,"t":"2026-10-15T13:35:00Z","v":4771,"vw":5.253078},{"c":5.23,"h":5.25,"l":5.23,"n":45,"o":5.25,"t":"2026-10-15T13:40:00Z","v":1868,"vw":5.246667},{"c":5.23,"h":5.23,"l":5.23,"n":19,"o":5.23,"t":"2026-10-15T13:45:00Z","v":1225,"vw":5.23},{"c":5.275,"h":5.275,"l":5.25,"n":25,"o":5.25,"t":"2026-10-15T13:50:00Z","v":1338,"vw":5.258351},{"c":5.29,"h":5.3,"l":5.2602,"n":40,"o":5.2602,"t":"2026-10-15T13:55:00Z","v":2026,"vw":5.290367},{"c":5.275,"h":5.275,"l":5.27,"n":14,"o":5.272,"t":"2026-10-15T14:00:00Z","v":802,"vw":5.273606},{"c":5.26,"h":5.28,"l":5.245,"n":190,"o":5.28,"t":"2026-10-15T14:05:00Z","v":10546,"vw":5.263305},{"c":5.27,"h":5.27,"l":5.255,"n":78,"o":5.26,"t":"2026-10-15T14:10:00Z","v":5523,"vw":5.259956},{"c":5.285,"h":5.29,"l":5.275,"n":87,"o":5.275,"t":"2026-10-15T14:15:00Z","v":4174,"vw":5.282345},{"c":5.31,"h":5.31,"l":5.29,"n":118,"o":5.29,"t":"2026-10-15T14:20:00Z","v":8923,"vw":5.301787},{"c":5.3003,"h":5.315,"l":5.3001,"n":142,"o":5.31,"t":"2026-10-15T14:25:00Z","v":13801,"vw":5.309015},{"c":5.31,"h":5.32,"l":5.305,"n":47,"o":5.305,"t":"2026-10-15T14:30:00Z","v":1870,"vw":5.313415},{"c":5.28,"h":5.335,"l":5.28,"n":126,"o":5.315,"t":"2026-10-15T14:35:00Z","v":18381,"vw":5.304473},{"c":5.28,"h":5.285,"l":5.28,"n":36,"o":5.285,"t":"2026-10-15T14:40:00Z","v":1915,"vw":5.282514},{"c":5.265,"h":5.27,"l":5.26,"n":29,"o":5.27,"t":"2026-10-15T14:45:00Z","v":1449,"vw":5.266378},{"c":5.28,"h":5.28,"l":5.27,"n":68,"o":5.27,"t":"2026-10-15T14:50:00Z","v":1776,"vw":5.276818},{"c":5.28,"h":5.28,"l":5.28,"n":11,"o":5.28,"t":"2026-10-15T14:55:00Z","v":1747,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":7,"o":5.28,"t":"2026-10-15T15:00:00Z","v":392,"vw":5.28},{"c":5.305,"h":5.305,"l":5.29,"n":77,"o":5.29,"t":"2026-10-15T15:05:00Z","v":5104,"vw":5.291974},{"c":5.3,"h":5.305,"l":5.3,"n":37,"o":5.305,"t":"2026-10-15T15:10:00Z","v":1867,"vw":5.300948},{"c":5.285,"h":5.3,"l":5.285,"n":36,"o":5.3,"t":"2026-10-15T15:15:00Z","v":2288,"vw":5.288243},{"c":5.275,"h":5.29,"l":5.27,"n":53,"o":5.28,"t":"2026-10-15T15:20:00Z","v":6033,"vw":5.284667},{"c":5.275,"h":5.275,"l":5.275,"n":4,"o":5.275,"t":"2026-10-15T15:25:00Z","v":114,"vw":5.275},{"c":5.275,"h":5.275,"l":5.26,"n":125,"o":5.275,"t":"2026-10-15T15:30:00Z","v":11604,"vw":5.26722},{"c":5.24,"h":5.275,"l":5.23,"n":122,"o":5.275,"t":"2026-10-15T15:35:00Z","v":51790,"vw":5.234576},{"c":5.27,"h":5.27,"l":5.245,"n":96,"o":5.25,"t":"2026-10-15T15:40:00Z","v":7137,"vw":5.261016},{"c":5.275,"h":5.275,"l":5.275,"n":12,"o":5.275,"t":"2026-10-15T15:45:00Z","v":288,"vw":5.275},{"c":5.275,"h":5.28,"l":5.275,"n":21,"o":5.275,"t":"2026-10-15T15:50:00Z","v":4192,"vw":5.275527},{"c":5.275,"h":5.285,"l":5.27,"n":55,"o":5.27,"t":"2026-10-15T15:55:00Z","v":2175,"vw":5.279497},{"c":5.255,"h":5.27,"l":5.255,"n":30,"o":5.27,"t":"2026-10-15T16:00:00Z","v":1213,"vw":5.260625},{"c":5.25,"h":5.255,"l":5.2499,"n":40,"o":5.255,"t":"2026-10-15T16:05:00Z","v":12927,"vw":5.250082},{"c":5.269,"h":5.27,"l":5.255,"n":68,"o":5.26,"t":"2026-10-15T16:10:00Z","v":5281,"vw":5.264545},{"c":5.265,"h":5.269,"l":5.26,"n":15,"o":5.269,"t":"2026-10-15T16:15:00Z","v":1406,"vw":5.267692},{"c":5.235,"h":5.265,"l":5.235,"n":63,"o":5.265,"t":"2026-10-15T16:20:00Z","v":4837,"vw":5.250485},{"c":5.23,"h":5.235,"l":5.23,"n":8,"o":5.23,"t":"2026-10-15T16:25:00Z","v":522,"vw":5.23125},{"c":5.235,"h":5.245,"l":5.235,"n":44,"o":5.235,"t":"2026-10-15T16:30:00Z","v":2449,"vw":5.239033},{"c":5.235,"h":5.235,"l":5.235,"n":10,"o":5.235,"t":"2026-10-15T16:35:00Z","v":344,"vw":5.235},{"c":5.235,"h":5.235,"l":5.235,"n":4,"o":5.235,"t":"2026-10-15T16:40:00Z","v":432,"vw":5.235},{"c":5.23,"h":5.24,"l":5.23,"n":36,"o":5.24,"t":"2026-10-15T16:45:00Z","v":6277,"vw":5.239135},{"c":5.24,"h":5.24,"l":5.23,"n":12,"o":5.23,"t":"2026-10-15T16:50:00Z","v":461,"vw":5.236667},{"c":5.2388,"h":5.2388,"l":5.23,"n":15,"o":5.23,"t":"2026-10-15T16:55:00Z","v":864,"vw":5.234276},{"c":5.23,"h":5.23,"l":5.23,"n":16,"o":5.23,"t":"2026-10-15T17:00:00Z","v":646,"vw":5.23},{"c":5.225,"h":5.23,"l":5.225,"n":23,"o":5.23,"t":"2026-10-15T17:05:00Z","v":1573,"vw":5.227302},{"c":5.215,"h":5.225,"l":5.215,"n":29,"o":5.22,"t":"2026-10-15T17:10:00Z","v":1884,"vw":5.219615},{"c":5.21,"h":5.21,"l":5.21,"n":8,"o":5.21,"t":"2026-10-15T17:15:00Z","v":265,"vw":5.21},{"c":5.215,"h":5.215,"l":5.215,"n":7,"o":5.215,"t":"2026-10-15T17:20:00Z","v":231,"vw":5.215},{"c":5.2102,"h":5.22,"l":5.21,"n":21,"o":5.22,"t":"2026-10-15T17:25:00Z","v":874,"vw":5.213367},{"c":5.22,"h":5.22,"l":5.2101,"n":54,"o":5.2101,"t":"2026-10-15T17:30:00Z","v":2618,"vw":5.218144},{"c":5.2019,"h":5.225,"l":5.2001,"n":51,"o":5.225,"t":"2026-10-15T17:35:00Z","v":4633,"vw":5.213198},{"c":5.21,"h":5.21,"l":5.21,"n":11,"o":5.21,"t":"2026-10-15T17:40:00Z","v":304,"vw":5.21},{"c":5.215,"h":5.23,"l":5.205,"n":83,"o":5.205,"t":"2026-10-15T17:45:00Z","v":23810,"vw":5.215541},{"c":5.22,"h":5.22,"l":5.215,"n":35,"o":5.22,"t":"2026-10-15T17:50:00Z","v":1846,"vw":5.217259},{"c":5.225,"h":5.225,"l":5.2201,"n":20,"o":5.2201,"t":"2026-10-15T17:55:00Z","v":1085,"vw":5.223539},{"c":5.24,"h":5.24,"l":5.225,"n":71,"o":5.225,"t":"2026-10-15T18:00:00Z","v":4576,"vw":5.235735},{"c":5.245,"h":5.245,"l":5.245,"n":7,"o":5.245,"t":"2026-10-15T18:10:00Z","v":385,"vw":5.245},{"c":5.245,"h":5.245,"l":5.245,"n":3,"o":5.245,"t":"2026-10-15T18:15:00Z","v":181,"vw":5.245},{"c":5.245,"h":5.245,"l":5.24,"n":33,"o":5.245,"t":"2026-10-15T18:20:00Z","v":2951,"vw":5.243595},{"c":5.235,"h":5.245,"l":5.235,"n":38,"o":5.245,"t":"2026-10-15T18:25:00Z","v":2846,"vw":5.241111},{"c":5.235,"h":5.235,"l":5.235,"n":14,"o":5.235,"t":"2026-10-15T18:30:00Z","v":953,"vw":5.235},{"c":5.235,"h":5.235,"l":5.23,"n":19,"o":5.235,"t":"2026-10-15T18:35:00Z","v":665,"vw":5.23366},{"c":5.235,"h":5.235,"l":5.235,"n":3,"o":5.235,"t":"2026-10-15T18:40:00Z","v":153,"vw":5.235},{"c":5.225,"h":5.245,"l":5.225,"n":176,"o":5.24,"t":"2026-10-15T18:45:00Z","v":15944,"vw":5.236325},{"c":5.24,"h":5.24,"l":5.225,"n":69,"o":5.225,"t":"2026-10-15T18:50:00Z","v":3187,"vw":5.231349},{"c":5.24,"h":5.24,"l":5.235,"n":28,"o":5.24,"t":"2026-10-15T18:55:00Z","v":1271,"vw":5.237273},{"c":5.23,"h":5.235,"l":5.23,"n":32,"o":5.235,"t":"2026-10-15T19:00:00Z","v":1661,"vw":5.234375},{"c":5.235,"h":5.235,"l":5.2329,"n":39,"o":5.2329,"t":"2026-10-15T19:05:00Z","v":1343,"vw":5.234726},{"c":5.225,"h":5.235,"l":5.225,"n":49,"o":5.235,"t":"2026-10-15T19:10:00Z","v":2821,"vw":5.23},{"c":5.225,"h":5.225,"l":5.225,"n":20,"o":5.225,"t":"2026-10-15T19:15:00Z","v":1195,"vw":5.225},{"c":5.225,"h":5.225,"l":5.225,"n":10,"o":5.225,"t":"2026-10-15T19:20:00Z","v":336,"vw":5.225},{"c":5.21,"h":5.22,"l":5.21,"n":37,"o":5.22,"t":"2026-10-15T19:25:00Z","v":1915,"vw":5.218333},{"c":5.215,"h":5.215,"l":5.21,"n":119,"o":5.21,"t":"2026-10-15T19:30:00Z","v":5513,"vw":5.211193},{"c":5.215,"h":5.22,"l":5.215,"n":47,"o":5.215,"t":"2026-10-15T19:35:00Z","v":1737,"vw":5.215902},{"c":5.215,"h":5.215,"l":5.205,"n":121,"o":5.21,"t":"2026-10-15T19:40:00Z","v":4682,"vw":5.208559},{"c":5.195,"h":5.2188,"l":5.19,"n":141,"o":5.215,"t":"2026-10-15T19:45:00Z","v":10843,"vw":5.203778},{"c":5.22,"h":5.22,"l":5.185,"n":276,"o":5.2,"t":"2026-10-15T19:50:00Z","v":20529,"vw":5.201314},{"c":5.21,"h":5.24,"l":5.21,"n":629,"o":5.22,"t":"2026-10-15T19:55:00Z","v":40126,"vw":5.222177},{"c":5.21,"h":5.21,"l":5.21,"n":11,"o":5.21,"t":"2026-10-15T20:00:00Z","v":99534,"vw":5.21},{"c":5.255,"h":5.255,"l":5.24,"n":19,"o":5.24,"t":"2026-10-16T13:30:00Z","v":5080,"vw":5.240905},{"c":5.28,"h":5.29,"l":5.28,"n":16,"o":5.29,"t":"2026-10-16T13:45:00Z","v":596,"vw":5.28625},{"c":5.3,"h":5.315,"l":5.28,"n":45,"o":5.28,"t":"2026-10-16T13:50:00Z","v":4927,"vw":5.295051},{"c":5.3,"h":5.31,"l":5.3,"n":43,"o":5.31,"t":"2026-10-16T13:55:00Z","v":1976,"vw":5.307143},{"c":5.28,"h":5.305,"l":5.28,"n":41,"o":5.305,"t":"2026-10-16T14:00:00Z","v":4011,"vw":5.286411},{"c":5.265,"h":5.265,"l":5.265,"n":2,"o":5.265,"t":"2026-10-16T14:05:00Z","v":806,"vw":5.265},{"c":5.2679,"h":5.2679,"l":5.2679,"n":4,"o":5.2679,"t":"2026-10-16T14:10:00Z","v":473,"vw":5.2679},{"c":5.265,"h":5.265,"l":5.26,"n":17,"o":5.26,"t":"2026-10-16T14:15:00Z","v":874,"vw":5.2625},{"c":5.28,"h":5.28,"l":5.27,"n":16,"o":5.27,"t":"2026-10-16T14:20:00Z","v":687,"vw":5.273333},{"c":5.28,"h":5.28,"l":5.28,"n":14,"o":5.28,"t":"2026-10-16T14:25:00Z","v":489,"vw":5.28},{"c":5.2792,"h":5.28,"l":5.2792,"n":3,"o":5.28,"t":"2026-10-16T14:30:00Z","v":604,"vw":5.279333},{"c":5.29,"h":5.29,"l":5.26,"n":83,"o":5.27,"t":"2026-10-16T14:35:00Z","v":5573,"vw":5.270491},{"c":5.295,"h":5.3,"l":5.28,"n":63,"o":5.29,"t":"2026-10-16T14:40:00Z","v":16542,"vw":5.285833},{"c":5.302,"h":5.305,"l":5.295,"n":47,"o":5.295,"t":"2026-10-16T14:45:00Z","v":12642,"vw":5.299604},{"c":5.33,"h":5.33,"l":5.31,"n":126,"o":5.31,"t":"2026-10-16T14:50:00Z","v":6638,"vw":5.32425},{"c":5.3393,"h":5.3393,"l":5.325,"n":30,"o":5.33,"t":"2026-10-16T14:55:00Z","v":3059,"vw":5.334374},{"c":5.342,"h":5.35,"l":5.34,"n":32,"o":5.34,"t":"2026-10-16T15:00:00Z","v":1588,"vw":5.3437},{"c":5.36,"h":5.365,"l":5.35,"n":61,"o":5.35,"t":"2026-10-16T15:05:00Z","v":3959,"vw":5.355422},{"c":5.39,"h":5.39,"l":5.37,"n":53,"o":5.37,"t":"2026-10-16T15:10:00Z","v":2560,"vw":5.386469},{"c":5.38,"h":5.3899,"l":5.38,"n":21,"o":5.3899,"t":"2026-10-16T15:15:00Z","v":957,"vw":5.381234},{"c":5.375,"h":5.3765,"l":5.3701,"n":14,"o":5.3701,"t":"2026-10-16T15:20:00Z","v":5394,"vw":5.376076},{"c":5.355,"h":5.37,"l":5.355,"n":31,"o":5.37,"t":"2026-10-16T15:25:00Z","v":1642,"vw":5.364545},{"c":5.335,"h":5.355,"l":5.335,"n":31,"o":5.355,"t":"2026-10-16T15:30:00Z","v":2813,"vw":5.345875},{"c":5.335,"h":5.35,"l":5.335,"n":217,"o":5.34,"t":"2026-10-16T15:35:00Z","v":8748,"vw":5.344514},{"c":5.325,"h":5.335,"l":5.32,"n":23,"o":5.335,"t":"2026-10-16T15:40:00Z","v":1370,"vw":5.329049},{"c":5.33,"h":5.33,"l":5.33,"n":32,"o":5.33,"t":"2026-10-16T15:45:00Z","v":1038,"vw":5.33},{"c":5.32,"h":5.325,"l":5.32,"n":6,"o":5.325,"t":"2026-10-16T15:50:00Z","v":2339,"vw":5.320485},{"c":5.33,"h":5.33,"l":5.3298,"n":18,"o":5.3298,"t":"2026-10-16T15:55:00Z","v":3824,"vw":5.329806},{"c":5.32,"h":5.32,"l":5.32,"n":14,"o":5.32,"t":"2026-10-16T16:00:00Z","v":414,"vw":5.32},{"c":5.305,"h":5.305,"l":5.305,"n":3,"o":5.305,"t":"2026-10-16T16:05:00Z","v":102,"vw":5.305},{"c":5.29,"h":5.3,"l":5.29,"n":17,"o":5.3,"t":"2026-10-16T16:10:00Z","v":2953,"vw":5.292481},{"c":5.26,"h":5.285,"l":5.26,"n":57,"o":5.285,"t":"2026-10-16T16:15:00Z","v":9916,"vw":5.267369},{"c":5.245,"h":5.25,"l":5.245,"n":28,"o":5.25,"t":"2026-10-16T16:20:00Z","v":1434,"vw":5.246634},{"c":5.245,"h":5.245,"l":5.2447,"n":4,"o":5.2447,"t":"2026-10-16T16:25:00Z","v":468,"vw":5.244765},{"c":5.225,"h":5.24,"l":5.225,"n":43,"o":5.24,"t":"2026-10-16T16:30:00Z","v":1935,"vw":5.234231},{"c":5.231,"h":5.231,"l":5.225,"n":50,"o":5.225,"t":"2026-10-16T16:35:00Z","v":2895,"vw":5.22937},{"c":5.235,"h":5.235,"l":5.235,"n":2,"o":5.235,"t":"2026-10-16T16:40:00Z","v":182,"vw":5.235},{"c":5.225,"h":5.23,"l":5.225,"n":13,"o":5.23,"t":"2026-10-16T16:45:00Z","v":695,"vw":5.22875},{"c":5.2229,"h":5.225,"l":5.2229,"n":7,"o":5.223,"t":"2026-10-16T16:50:00Z","v":1002,"vw":5.223776},{"c":5.22,"h":5.22,"l":5.22,"n":18,"o":5.22,"t":"2026-10-16T16:55:00Z","v":513,"vw":5.22},{"c":5.2,"h":5.21,"l":5.2,"n":26,"o":5.21,"t":"2026-10-16T17:00:00Z","v":642,"vw":5.205},{"c":5.195,"h":5.2,"l":5.195,"n":39,"o":5.195,"t":"2026-10-16T17:05:00Z","v":2703,"vw":5.198723},{"c":5.205,"h":5.205,"l":5.205,"n":5,"o":5.205,"t":"2026-10-16T17:10:00Z","v":237,"vw":5.205},{"c":5.195,"h":5.2,"l":5.195,"n":17,"o":5.2,"t":"2026-10-16T17:15:00Z","v":1078,"vw":5.1975},{"c":5.185,"h":5.19,"l":5.185,"n":29,"o":5.19,"t":"2026-10-16T17:20:00Z","v":1402,"vw":5.186707},{"c":5.18,"h":5.195,"l":5.18,"n":45,"o":5.19,"t":"2026-10-16T17:25:00Z","v":2514,"vw":5.190722},{"c":5.17,"h":5.175,"l":5.17,"n":5,"o":5.175,"t":"2026-10-16T17:30:00Z","v":402,"vw":5.17375},{"c":5.185,"h":5.185,"l":5.17,"n":72,"o":5.17,"t":"2026-10-16T17:35:00Z","v":5773,"vw":5.18098},{"c":5.195,"h":5.195,"l":5.19,"n":33,"o":5.19,"t":"2026-10-16T17:40:00Z","v":1835,"vw":5.19043},{"c":5.195,"h":5.195,"l":5.19,"n":11,"o":5.195,"t":"2026-10-16T17:45:00Z","v":760,"vw":5.194118},{"c":5.18,"h":5.195,"l":5.18,"n":47,"o":5.19,"t":"2026-10-16T17:50:00Z","v":3447,"vw":5.189611},{"c":5.18,"h":5.19,"l":5.17,"n":34,"o":5.17,"t":"2026-10-16T17:55:00Z","v":1930,"vw":5.177952},{"c":5.155,"h":5.19,"l":5.155,"n":26,"o":5.19,"t":"2026-10-16T18:00:00Z","v":1401,"vw":5.172505},{"c":5.18,"h":5.18,"l":5.155,"n":87,"o":5.155,"t":"2026-10-16T18:05:00Z","v":6304,"vw":5.166888},{"c":5.17,"h":5.17,"l":5.17,"n":10,"o":5.17,"t":"2026-10-16T18:10:00Z","v":615,"vw":5.17},{"c":5.175,"h":5.175,"l":5.17,"n":30,"o":5.17,"t":"2026-10-16T18:15:00Z","v":3346,"vw":5.172711},{"c":5.17,"h":5.175,"l":5.17,"n":22,"o":5.175,"t":"2026-10-16T18:25:00Z","v":1276,"vw":5.174444},{"c":5.175,"h":5.1799,"l":5.17,"n":22,"o":5.1799,"t":"2026-10-16T18:30:00Z","v":901,"vw":5.173509},{"c":5.175,"h":5.175,"l":5.1612,"n":63,"o":5.17,"t":"2026-10-16T18:35:00Z","v":3146,"vw":5.169427},{"c":5.175,"h":5.175,"l":5.175,"n":3,"o":5.175,"t":"2026-10-16T18:40:00Z","v":102,"vw":5.175},{"c":5.18,"h":5.185,"l":5.18,"n":71,"o":5.18,"t":"2026-10-16T18:45:00Z","v":4830,"vw":5.181366},{"c":5.18,"h":5.18,"l":5.175,"n":13,"o":5.175,"t":"2026-10-16T18:50:00Z","v":312,"vw":5.1775},{"c":5.175,"h":5.175,"l":5.175,"n":16,"o":5.175,"t":"2026-10-16T18:55:00Z","v":580,"vw":5.175},{"c":5.175,"h":5.175,"l":5.17,"n":18,"o":5.175,"t":"2026-10-16T19:00:00Z","v":923,"vw":5.174402},{"c":5.17,"h":5.175,"l":5.17,"n":60,"o":5.175,"t":"2026-10-16T19:05:00Z","v":2824,"vw":5.172147},{"c":5.175,"h":5.175,"l":5.175,"n":10,"o":5.175,"t":"2026-10-16T19:10:00Z","v":586,"vw":5.175},{"c":5.185,"h":5.185,"l":5.17,"n":71,"o":5.17,"t":"2026-10-16T19:15:00Z","v":4320,"vw":5.18},{"c":5.185,"h":5.1899,"l":5.18,"n":13,"o":5.18,"t":"2026-10-16T19:20:00Z","v":630,"vw":5.186126},{"c":5.14,"h":5.185,"l":5.13,"n":211,"o":5.185,"t":"2026-10-16T19:25:00Z","v":46562,"vw":5.145559},{"c":5.135,"h":5.14,"l":5.11,"n":278,"o":5.14,"t":"2026-10-16T19:30:00Z","v":22854,"vw":5.129088},{"c":5.125,"h":5.13,"l":5.11,"n":204,"o":5.13,"t":"2026-10-16T19:35:00Z","v":17540,"vw":5.12332},{"c":5.12,"h":5.125,"l":5.11,"n":148,"o":5.125,"t":"2026-10-16T19:40:00Z","v":11980,"vw":5.119552},{"c":5.15,"h":5.15,"l":5.12,"n":217,"o":5.12,"t":"2026-10-16T19:45:00Z","v":18604,"vw":5.139952},{"c":5.15,"h":5.165,"l":5.15,"n":282,"o":5.16,"t":"2026-10-16T19:50:00Z","v":23829,"vw":5.157601},{"c":5.14,"h":5.16,"l":5.14,"n":766,"o":5.15,"t":"2026-10-16T19:55:00Z","v":81254,"vw":5.149162},{"c":5.14,"h":5.15,"l":5.14,"n":10,"o":5.15,"t":"2026-10-16T20:00:00Z","v":117238,"vw":5.140021},{"c":5.35,"h":5.35,"l":5.21,"n":19,"o":5.21,"t":"2026-10-19T11:40:00Z","v":1162,"vw":5.33043},{"c":5.17,"h":5.17,"l":5.17,"n":8,"o":5.17,"t":"2026-10-19T11:45:00Z","v":536,"vw":5.17},{"c":5.12,"h":5.145,"l":5.12,"n":46,"o":5.12,"t":"2026-10-19T13:30:00Z","v":4508,"vw":5.124162},{"c":5.13,"h":5.15,"l":5.12,"n":117,"o":5.14,"t":"2026-10-19T13:35:00Z","v":7379,"vw":5.138401},{"c":5.13,"h":5.13,"l":5.1245,"n":17,"o":5.1245,"t":"2026-10-19T13:40:00Z","v":708,"vw":5.126611},{"c":5.11,"h":5.13,"l":5.11,"n":16,"o":5.13,"t":"2026-10-19T13:45:00Z","v":1587,"vw":5.115668},{"c":5.118,"h":5.118,"l":5.1036,"n":32,"o":5.1036,"t":"2026-10-19T13:50:00Z","v":2094,"vw":5.109211},{"c":5.12,"h":5.12,"l":5.11,"n":35,"o":5.12,"t":"2026-10-19T13:55:00Z","v":2022,"vw":5.113669},{"c":5.108,"h":5.108,"l":5.09,"n":39,"o":5.1,"t":"2026-10-19T14:00:00Z","v":2709,"vw":5.097971},{"c":5.102,"h":5.11,"l":5.102,"n":11,"o":5.11,"t":"2026-10-19T14:05:00Z","v":665,"vw":5.107872},{"c":5.0702,"h":5.1,"l":5.0702,"n":26,"o":5.1,"t":"2026-10-19T14:10:00Z","v":2958,"vw":5.08137},{"c":5.1,"h":5.1,"l":5.09,"n":14,"o":5.09,"t":"2026-10-19T14:15:00Z","v":615,"vw":5.093155},{"c":5.07,"h":5.08,"l":5.07,"n":33,"o":5.07,"t":"2026-10-19T14:20:00Z","v":1708,"vw":5.071},{"c":5.06,"h":5.075,"l":5.06,"n":43,"o":5.075,"t":"2026-10-19T14:25:00Z","v":1010,"vw":5.069},{"c":5.07,"h":5.07,"l":5.07,"n":8,"o":5.07,"t":"2026-10-19T14:30:00Z","v":456,"vw":5.07},{"c":5.065,"h":5.065,"l":5.065,"n":2,"o":5.065,"t":"2026-10-19T14:35:00Z","v":177,"vw":5.065},{"c":5.06,"h":5.06,"l":5.06,"n":28,"o":5.06,"t":"2026-10-19T14:45:00Z","v":1263,"vw":5.06},{"c":5.05,"h":5.05,"l":5.05,"n":19,"o":5.05,"t":"2026-10-19T14:50:00Z","v":1338,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":8,"o":5.05,"t":"2026-10-19T14:55:00Z","v":760,"vw":5.05},{"c":5.06,"h":5.06,"l":5.06,"n":23,"o":5.06,"t":"2026-10-19T15:00:00Z","v":1850,"vw":5.06},{"c":5.08,"h":5.085,"l":5.07,"n":45,"o":5.07,"t":"2026-10-19T15:05:00Z","v":3504,"vw":5.077823},{"c":5.085,"h":5.09,"l":5.085,"n":14,"o":5.09,"t":"2026-10-19T15:10:00Z","v":1629,"vw":5.08694},{"c":5.06,"h":5.09,"l":5.055,"n":75,"o":5.0899,"t":"2026-10-19T15:15:00Z","v":5483,"vw":5.07638},{"c":5.055,"h":5.055,"l":5.055,"n":7,"o":5.055,"t":"2026-10-19T15:20:00Z","v":639,"vw":5.055},{"c":5.06,"h":5.06,"l":5.06,"n":5,"o":5.06,"t":"2026-10-19T15:25:00Z","v":1266,"vw":5.06},{"c":5.065,"h":5.07,"l":5.06,"n":30,"o":5.06,"t":"2026-10-19T15:30:00Z","v":1901,"vw":5.061605},{"c":5.075,"h":5.075,"l":5.07,"n":26,"o":5.07,"t":"2026-10-19T15:35:00Z","v":1513,"vw":5.072108},{"c":5.075,"h":5.075,"l":5.0708,"n":8,"o":5.075,"t":"2026-10-19T15:40:00Z","v":1460,"vw":5.072053},{"c":5.075,"h":5.075,"l":5.075,"n":21,"o":5.075,"t":"2026-10-19T15:45:00Z","v":726,"vw":5.075},{"c":5.075,"h":5.075,"l":5.075,"n":40,"o":5.075,"t":"2026-10-19T15:50:00Z","v":1398,"vw":5.075},{"c":5.08,"h":5.085,"l":5.075,"n":89,"o":5.075,"t":"2026-10-19T15:55:00Z","v":5749,"vw":5.08012},{"c":5.06,"h":5.075,"l":5.06,"n":50,"o":5.075,"t":"2026-10-19T16:00:00Z","v":2461,"vw":5.066667},{"c":5.055,"h":5.055,"l":5.055,"n":3,"o":5.055,"t":"2026-10-19T16:05:00Z","v":171,"vw":5.055},{"c":5.06,"h":5.06,"l":5.055,"n":25,"o":5.055,"t":"2026-10-19T16:10:00Z","v":2747,"vw":5.0571},{"c":5.065,"h":5.07,"l":5.065,"n":15,"o":5.065,"t":"2026-10-19T16:20:00Z","v":779,"vw":5.068258},{"c":5.065,"h":5.065,"l":5.065,"n":3,"o":5.065,"t":"2026-10-19T16:25:00Z","v":114,"vw":5.065},{"c":5.07,"h":5.07,"l":5.06,"n":63,"o":5.06,"t":"2026-10-19T16:30:00Z","v":3479,"vw":5.060489},{"c":5.065,"h":5.065,"l":5.065,"n":3,"o":5.065,"t":"2026-10-19T16:35:00Z","v":207,"vw":5.065},{"c":5.065,"h":5.065,"l":5.06,"n":13,"o":5.065,"t":"2026-10-19T16:40:00Z","v":501,"vw":5.063333},{"c":5.055,"h":5.065,"l":5.055,"n":22,"o":5.065,"t":"2026-10-19T16:45:00Z","v":2233,"vw":5.060579},{"c":5.04,"h":5.05,"l":5.04,"n":16,"o":5.05,"t":"2026-10-19T16:50:00Z","v":946,"vw":5.048},{"c":5.04,"h":5.04,"l":5.04,"n":9,"o":5.04,"t":"2026-10-19T16:55:00Z","v":480,"vw":5.04},{"c":5.04,"h":5.04,"l":5.04,"n":9,"o":5.04,"t":"2026-10-19T17:00:00Z","v":436,"vw":5.04},{"c":5.03,"h":5.035,"l":5.03,"n":37,"o":5.03,"t":"2026-10-19T17:05:00Z","v":2135,"vw":5.030769},{"c":5.03,"h":5.03,"l":5.025,"n":33,"o":5.025,"t":"2026-10-19T17:15:00Z","v":1826,"vw":5.029622},{"c":5.04,"h":5.04,"l":5.04,"n":3,"o":5.04,"t":"2026-10-19T17:20:00Z","v":119,"vw":5.04},{"c":5.045,"h":5.0458,"l":5.04,"n":42,"o":5.04,"t":"2026-10-19T17:25:00Z","v":2181,"vw":5.042596},{"c":5.04,"h":5.0453,"l":5.0312,"n":43,"o":5.0453,"t":"2026-10-19T17:30:00Z","v":6756,"vw":5.036538},{"c":5.045,"h":5.045,"l":5.03,"n":66,"o":5.035,"t":"2026-10-19T17:35:00Z","v":6389,"vw":5.040312},{"c":5.05,"h":5.05,"l":5.045,"n":15,"o":5.045,"t":"2026-10-19T17:40:00Z","v":1047,"vw":5.046667},{"c":5.04,"h":5.05,"l":5.04,"n":14,"o":5.05,"t":"2026-10-19T17:45:00Z","v":491,"vw":5.045},{"c":5.05,"h":5.05,"l":5.045,"n":12,"o":5.045,"t":"2026-10-19T17:50:00Z","v":324,"vw":5.047439},{"c":5.045,"h":5.05,"l":5.04,"n":29,"o":5.045,"t":"2026-10-19T17:55:00Z","v":4081,"vw":5.042013},{"c":5.035,"h":5.045,"l":5.035,"n":44,"o":5.045,"t":"2026-10-19T18:00:00Z","v":2701,"vw":5.039313},{"c":5.035,"h":5.035,"l":5.035,"n":1,"o":5.035,"t":"2026-10-19T18:05:00Z","v":100,"vw":5.035},{"c":5.04,"h":5.04,"l":5.035,"n":15,"o":5.0377,"t":"2026-10-19T18:10:00Z","v":1773,"vw":5.037891},{"c":5.035,"h":5.04,"l":5.035,"n":15,"o":5.04,"t":"2026-10-19T18:15:00Z","v":772,"vw":5.037},{"c":5.065,"h":5.065,"l":5.04,"n":107,"o":5.04,"t":"2026-10-19T18:25:00Z","v":6666,"vw":5.052471},{"c":5.065,"h":5.065,"l":5.065,"n":24,"o":5.065,"t":"2026-10-19T18:30:00Z","v":1442,"vw":5.065},{"c":5.07,"h":5.07,"l":5.065,"n":9,"o":5.065,"t":"2026-10-19T18:35:00Z","v":2449,"vw":5.065239},{"c":5.065,"h":5.0688,"l":5.06,"n":19,"o":5.065,"t":"2026-10-19T18:40:00Z","v":1373,"vw":5.065438},{"c":5.055,"h":5.065,"l":5.055,"n":54,"o":5.065,"t":"2026-10-19T18:45:00Z","v":3589,"vw":5.06},{"c":5.045,"h":5.05,"l":5.045,"n":30,"o":5.05,"t":"2026-10-19T18:50:00Z","v":1688,"vw":5.049011},{"c":5.045,"h":5.045,"l":5.045,"n":16,"o":5.045,"t":"2026-10-19T18:55:00Z","v":1315,"vw":5.045},{"c":5.0439,"h":5.045,"l":5.0439,"n":13,"o":5.045,"t":"2026-10-19T19:00:00Z","v":982,"vw":5.044214},{"c":5.04,"h":5.04,"l":5.04,"n":36,"o":5.04,"t":"2026-10-19T19:05:00Z","v":1715,"vw":5.04},{"c":5.045,"h":5.06,"l":5.025,"n":179,"o":5.03,"t":"2026-10-19T19:10:00Z","v":18207,"vw":5.045349},{"c":5.055,"h":5.055,"l":5.045,"n":54,"o":5.045,"t":"2026-10-19T19:15:00Z","v":2686,"vw":5.049024},{"c":5.02,"h":5.06,"l":5.02,"n":108,"o":5.055,"t":"2026-10-19T19:20:00Z","v":12093,"vw":5.041158},{"c":5.01,"h":5.025,"l":5.01,"n":80,"o":5.025,"t":"2026-10-19T19:25:00Z","v":8279,"vw":5.015778},{"c":5.005,"h":5.01,"l":5.005,"n":76,"o":5.01,"t":"2026-10-19T19:30:00Z","v":6610,"vw":5.005949},{"c":4.975,"h":5,"l":4.975,"n":151,"o":5,"t":"2026-10-19T19:35:00Z","v":22053,"vw":4.987666},{"c":4.975,"h":4.98,"l":4.975,"n":27,"o":4.975,"t":"2026-10-19T19:40:00Z","v":1692,"vw":4.977377},{"c":5,"h":5,"l":4.975,"n":120,"o":4.979,"t":"2026-10-19T19:45:00Z","v":6691,"vw":4.98604},{"c":4.99,"h":5,"l":4.99,"n":110,"o":5,"t":"2026-10-19T19:50:00Z","v":8248,"vw":4.992823},{"c":4.96,"h":4.99,"l":4.96,"n":488,"o":4.985,"t":"2026-10-19T19:55:00Z","v":30702,"vw":4.970647},{"c":4.97,"h":4.97,"l":4.97,"n":10,"o":4.97,"t":"2026-10-19T20:00:00Z","v":69214,"vw":4.97},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-20T13:25:00Z","v":200,"vw":5.04},{"c":5.08,"h":5.08,"l":5.02,"n":52,"o":5.02,"t":"2026-10-20T13:30:00Z","v":5917,"vw":5.045389},{"c":5.055,"h":5.08,"l":5.05,"n":29,"o":5.08,"t":"2026-10-20T13:35:00Z","v":1747,"vw":5.065811},{"c":5.045,"h":5.08,"l":5.045,"n":40,"o":5.08,"t":"2026-10-20T13:40:00Z","v":1919,"vw":5.053287},{"c":5.06,"h":5.06,"l":5.06,"n":9,"o":5.06,"t":"2026-10-20T13:45:00Z","v":138,"vw":5.06},{"c":5.06,"h":5.06,"l":5.05,"n":32,"o":5.06,"t":"2026-10-20T13:50:00Z","v":3237,"vw":5.050752},{"c":5.05,"h":5.05,"l":5.05,"n":6,"o":5.05,"t":"2026-10-20T13:55:00Z","v":435,"vw":5.05},{"c":5.035,"h":5.059,"l":5.03,"n":66,"o":5.059,"t":"2026-10-20T14:00:00Z","v":4062,"vw":5.044647},{"c":5.0284,"h":5.03,"l":5.02,"n":80,"o":5.025,"t":"2026-10-20T14:05:00Z","v":4847,"vw":5.02661},{"c":5.005,"h":5.02,"l":5.005,"n":93,"o":5.02,"t":"2026-10-20T14:10:00Z","v":4756,"vw":5.013893},{"c":5.01,"h":5.01,"l":5.005,"n":24,"o":5.005,"t":"2026-10-20T14:15:00Z","v":1790,"vw":5.007803},{"c":5.035,"h":5.035,"l":5.01,"n":21,"o":5.01,"t":"2026-10-20T14:20:00Z","v":922,"vw":5.022717},{"c":5.03,"h":5.03,"l":5.03,"n":24,"o":5.03,"t":"2026-10-20T14:25:00Z","v":1378,"vw":5.03},{"c":5.0478,"h":5.0478,"l":5.03,"n":14,"o":5.03,"t":"2026-10-20T14:30:00Z","v":1081,"vw":5.04004},{"c":5.0499,"h":5.0499,"l":5.0499,"n":2,"o":5.0499,"t":"2026-10-20T14:35:00Z","v":213,"vw":5.0499},{"c":5.0499,"h":5.0499,"l":5.04,"n":9,"o":5.0499,"t":"2026-10-20T14:40:00Z","v":638,"vw":5.0466},{"c":5.04,"h":5.0477,"l":5.04,"n":8,"o":5.0476,"t":"2026-10-20T14:45:00Z","v":568,"vw":5.0446},{"c":5.05,"h":5.06,"l":5.04,"n":21,"o":5.04,"t":"2026-10-20T14:50:00Z","v":915,"vw":5.049507},{"c":5.04,"h":5.0599,"l":5.04,"n":34,"o":5.05,"t":"2026-10-20T14:55:00Z","v":2630,"vw":5.050861},{"c":5.05,"h":5.0577,"l":5.04,"n":9,"o":5.0577,"t":"2026-10-20T15:00:00Z","v":1126,"vw":5.050491},{"c":5.04,"h":5.0477,"l":5.04,"n":31,"o":5.04,"t":"2026-10-20T15:05:00Z","v":1773,"vw":5.041885},{"c":5.02,"h":5.03,"l":5.02,"n":42,"o":5.03,"t":"2026-10-20T15:10:00Z","v":2000,"vw":5.026894},{"c":5.025,"h":5.03,"l":5.025,"n":45,"o":5.025,"t":"2026-10-20T15:15:00Z","v":2156,"vw":5.028929},{"c":5.03,"h":5.035,"l":5.0299,"n":23,"o":5.0299,"t":"2026-10-20T15:20:00Z","v":2028,"vw":5.030214},{"c":5.02,"h":5.025,"l":5.02,"n":19,"o":5.025,"t":"2026-10-20T15:25:00Z","v":1597,"vw":5.023558},{"c":5.005,"h":5.01,"l":5.0001,"n":18,"o":5.01,"t":"2026-10-20T15:30:00Z","v":3899,"vw":5.0041},{"c":5.04,"h":5.07,"l":5.01,"n":205,"o":5.01,"t":"2026-10-20T15:35:00Z","v":22597,"vw":5.038941},{"c":5.035,"h":5.035,"l":5.035,"n":9,"o":5.035,"t":"2026-10-20T15:40:00Z","v":378,"vw":5.035},{"c":5.035,"h":5.035,"l":5.035,"n":6,"o":5.035,"t":"2026-10-20T15:45:00Z","v":412,"vw":5.035},{"c":5.035,"h":5.035,"l":5.035,"n":10,"o":5.035,"t":"2026-10-20T15:50:00Z","v":318,"vw":5.035},{"c":5.03,"h":5.035,"l":5.03,"n":47,"o":5.035,"t":"2026-10-20T15:55:00Z","v":2085,"vw":5.031312},{"c":5.03,"h":5.03,"l":5.03,"n":36,"o":5.03,"t":"2026-10-20T16:00:00Z","v":1045,"vw":5.03},{"c":5.035,"h":5.04,"l":5.035,"n":7,"o":5.035,"t":"2026-10-20T16:05:00Z","v":475,"vw":5.03619},{"c":5.025,"h":5.035,"l":5.0212,"n":43,"o":5.035,"t":"2026-10-20T16:10:00Z","v":3745,"vw":5.032793},{"c":5.015,"h":5.02,"l":5.015,"n":28,"o":5.02,"t":"2026-10-20T16:15:00Z","v":1068,"vw":5.018},{"c":5.02,"h":5.025,"l":5.02,"n":46,"o":5.02,"t":"2026-10-20T16:20:00Z","v":3172,"vw":5.021372},{"c":5.025,"h":5.025,"l":5.025,"n":9,"o":5.025,"t":"2026-10-20T16:25:00Z","v":423,"vw":5.025},{"c":5.025,"h":5.025,"l":5.025,"n":7,"o":5.025,"t":"2026-10-20T16:30:00Z","v":392,"vw":5.025},{"c":5.03,"h":5.035,"l":5.03,"n":53,"o":5.03,"t":"2026-10-20T16:35:00Z","v":2576,"vw":5.031121},{"c":5.02,"h":5.0301,"l":5.01,"n":45,"o":5.0301,"t":"2026-10-20T16:50:00Z","v":6455,"vw":5.015679},{"c":5.025,"h":5.03,"l":5.02,"n":17,"o":5.02,"t":"2026-10-20T16:55:00Z","v":827,"vw":5.024188},{"c":5.01,"h":5.02,"l":5.01,"n":22,"o":5.02,"t":"2026-10-20T17:00:00Z","v":1350,"vw":5.01375},{"c":5.025,"h":5.025,"l":5.0183,"n":34,"o":5.0183,"t":"2026-10-20T17:25:00Z","v":2467,"vw":5.020669},{"c":5.03,"h":5.04,"l":5.025,"n":56,"o":5.025,"t":"2026-10-20T17:30:00Z","v":4362,"vw":5.032945},{"c":5.035,"h":5.035,"l":5.035,"n":8,"o":5.035,"t":"2026-10-20T17:35:00Z","v":274,"vw":5.035},{"c":5.035,"h":5.035,"l":5.035,"n":1,"o":5.035,"t":"2026-10-20T17:40:00Z","v":100,"vw":5.035},{"c":5.035,"h":5.04,"l":5.035,"n":15,"o":5.04,"t":"2026-10-20T17:45:00Z","v":908,"vw":5.036667},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-20T17:50:00Z","v":100,"vw":5.04},{"c":5.03,"h":5.035,"l":5.03,"n":48,"o":5.035,"t":"2026-10-20T18:00:00Z","v":2102,"vw":5.030478},{"c":5,"h":5.0265,"l":5,"n":76,"o":5.0265,"t":"2026-10-20T18:05:00Z","v":9769,"vw":5.01656},{"c":4.999,"h":4.999,"l":4.995,"n":5,"o":4.995,"t":"2026-10-20T18:10:00Z","v":4092,"vw":4.9951},{"c":4.995,"h":4.995,"l":4.995,"n":4,"o":4.995,"t":"2026-10-20T18:15:00Z","v":2412,"vw":4.995},{"c":4.975,"h":4.995,"l":4.975,"n":36,"o":4.995,"t":"2026-10-20T18:20:00Z","v":2072,"vw":4.985599},{"c":4.975,"h":4.975,"l":4.975,"n":13,"o":4.975,"t":"2026-10-20T18:25:00Z","v":1938,"vw":4.975},{"c":4.975,"h":4.975,"l":4.975,"n":3,"o":4.975,"t":"2026-10-20T18:30:00Z","v":210,"vw":4.975},{"c":4.975,"h":4.9761,"l":4.975,"n":13,"o":4.975,"t":"2026-10-20T18:35:00Z","v":959,"vw":4.975413},{"c":4.975,"h":4.9785,"l":4.97,"n":10,"o":4.975,"t":"2026-10-20T18:40:00Z","v":1202,"vw":4.974852},{"c":4.975,"h":4.975,"l":4.975,"n":36,"o":4.975,"t":"2026-10-20T18:45:00Z","v":5484,"vw":4.975},{"c":4.985,"h":4.985,"l":4.975,"n":35,"o":4.975,"t":"2026-10-20T18:50:00Z","v":7355,"vw":4.976311},{"c":4.99,"h":4.99,"l":4.985,"n":21,"o":4.985,"t":"2026-10-20T18:55:00Z","v":1589,"vw":4.986818},{"c":4.985,"h":4.99,"l":4.985,"n":8,"o":4.99,"t":"2026-10-20T19:00:00Z","v":358,"vw":4.987273},{"c":4.985,"h":4.995,"l":4.985,"n":36,"o":4.985,"t":"2026-10-20T19:05:00Z","v":3270,"vw":4.988356},{"c":4.99,"h":4.99,"l":4.985,"n":33,"o":4.985,"t":"2026-10-20T19:10:00Z","v":2080,"vw":4.986039},{"c":4.985,"h":4.985,"l":4.985,"n":29,"o":4.985,"t":"2026-10-20T19:15:00Z","v":1409,"vw":4.985},{"c":4.989,"h":4.989,"l":4.985,"n":8,"o":4.985,"t":"2026-10-20T19:20:00Z","v":952,"vw":4.987},{"c":4.99,"h":4.99,"l":4.9899,"n":75,"o":4.9899,"t":"2026-10-20T19:25:00Z","v":5373,"vw":4.98999},{"c":4.98,"h":4.99,"l":4.98,"n":67,"o":4.9801,"t":"2026-10-20T19:30:00Z","v":5630,"vw":4.983792},{"c":4.985,"h":4.985,"l":4.98,"n":40,"o":4.98,"t":"2026-10-20T19:35:00Z","v":2393,"vw":4.98178},{"c":4.985,"h":4.99,"l":4.985,"n":11,"o":4.99,"t":"2026-10-20T19:40:00Z","v":1010,"vw":4.987785},{"c":4.97,"h":4.985,"l":4.97,"n":107,"o":4.985,"t":"2026-10-20T19:45:00Z","v":6250,"vw":4.97979},{"c":4.985,"h":5,"l":4.97,"n":195,"o":4.9725,"t":"2026-10-20T19:50:00Z","v":26484,"vw":4.990166},{"c":4.97,"h":4.99,"l":4.97,"n":487,"o":4.985,"t":"2026-10-20T19:55:00Z","v":36545,"vw":4.982019},{"c":4.98,"h":4.98,"l":4.98,"n":12,"o":4.98,"t":"2026-10-20T20:00:00Z","v":79809,"vw":4.98},{"c":4.954,"h":4.995,"l":4.9,"n":34,"o":4.99,"t":"2026-10-21T13:30:00Z","v":7611,"vw":4.957886},{"c":4.919,"h":4.955,"l":4.9,"n":14,"o":4.954,"t":"2026-10-21T13:35:00Z","v":1812,"vw":4.925215},{"c":4.9,"h":4.96,"l":4.9,"n":21,"o":4.919,"t":"2026-10-21T13:40:00Z","v":1458,"vw":4.909254},{"c":4.9,"h":4.9,"l":4.9,"n":19,"o":4.9,"t":"2026-10-21T13:45:00Z","v":1154,"vw":4.9},{"c":4.89,"h":4.9,"l":4.86,"n":53,"o":4.9,"t":"2026-10-21T13:50:00Z","v":8064,"vw":4.898886},{"c":4.869,"h":4.874,"l":4.85,"n":69,"o":4.87,"t":"2026-10-21T13:55:00Z","v":6204,"vw":4.863527},{"c":4.8503,"h":4.8759,"l":4.85,"n":47,"o":4.87,"t":"2026-10-21T14:00:00Z","v":8548,"vw":4.867706},{"c":4.86,"h":4.87,"l":4.85,"n":93,"o":4.85,"t":"2026-10-21T14:05:00Z","v":10755,"vw":4.856778},{"c":4.855,"h":4.8555,"l":4.85,"n":43,"o":4.855,"t":"2026-10-21T14:10:00Z","v":4658,"vw":4.852452},{"c":4.84,"h":4.8588,"l":4.83,"n":78,"o":4.85,"t":"2026-10-21T14:15:00Z","v":5884,"vw":4.845938},{"c":4.845,"h":4.845,"l":4.845,"n":4,"o":4.845,"t":"2026-10-21T14:20:00Z","v":139,"vw":4.845},{"c":4.84,"h":4.85,"l":4.84,"n":38,"o":4.85,"t":"2026-10-21T14:25:00Z","v":2195,"vw":4.844116},{"c":4.845,"h":4.85,"l":4.845,"n":25,"o":4.8477,"t":"2026-10-21T14:30:00Z","v":773,"vw":4.84754},{"c":4.8599,"h":4.8599,"l":4.8599,"n":3,"o":4.8599,"t":"2026-10-21T14:35:00Z","v":2064,"vw":4.8599},{"c":4.87,"h":4.87,"l":4.855,"n":68,"o":4.855,"t":"2026-10-21T14:40:00Z","v":7407,"vw":4.866215},{"c":4.885,"h":4.885,"l":4.88,"n":19,"o":4.88,"t":"2026-10-21T14:45:00Z","v":565,"vw":4.881042},{"c":4.885,"h":4.885,"l":4.875,"n":84,"o":4.885,"t":"2026-10-21T14:50:00Z","v":6496,"vw":4.880728},{"c":4.875,"h":4.88,"l":4.875,"n":25,"o":4.88,"t":"2026-10-21T14:55:00Z","v":728,"vw":4.878954},{"c":4.8689,"h":4.87,"l":4.865,"n":28,"o":4.87,"t":"2026-10-21T15:00:00Z","v":2393,"vw":4.867056},{"c":4.865,"h":4.865,"l":4.865,"n":9,"o":4.865,"t":"2026-10-21T15:05:00Z","v":2608,"vw":4.865},{"c":4.865,"h":4.87,"l":4.865,"n":18,"o":4.87,"t":"2026-10-21T15:15:00Z","v":1388,"vw":4.866717},{"c":4.865,"h":4.865,"l":4.865,"n":13,"o":4.865,"t":"2026-10-21T15:20:00Z","v":430,"vw":4.865},{"c":4.875,"h":4.875,"l":4.87,"n":78,"o":4.87,"t":"2026-10-21T15:25:00Z","v":5475,"vw":4.871379},{"c":4.875,"h":4.875,"l":4.875,"n":7,"o":4.875,"t":"2026-10-21T15:35:00Z","v":1058,"vw":4.875},{"c":4.855,"h":4.875,"l":4.855,"n":70,"o":4.875,"t":"2026-10-21T15:40:00Z","v":5018,"vw":4.866369},{"c":4.83,"h":4.85,"l":4.83,"n":45,"o":4.85,"t":"2026-10-21T15:45:00Z","v":3100,"vw":4.837431},{"c":4.83,"h":4.83,"l":4.8211,"n":17,"o":4.8211,"t":"2026-10-21T15:50:00Z","v":2418,"vw":4.821909},{"c":4.855,"h":4.855,"l":4.8201,"n":62,"o":4.8374,"t":"2026-10-21T15:55:00Z","v":6994,"vw":4.83965},{"c":4.85,"h":4.865,"l":4.85,"n":101,"o":4.8599,"t":"2026-10-21T16:00:00Z","v":9092,"vw":4.85837},{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-10-21T16:05:00Z","v":162,"vw":4.85},{"c":4.855,"h":4.855,"l":4.85,"n":35,"o":4.85,"t":"2026-10-21T16:10:00Z","v":2790,"vw":4.851387},{"c":4.855,"h":4.8577,"l":4.855,"n":21,"o":4.855,"t":"2026-10-21T16:25:00Z","v":1951,"vw":4.856659},{"c":4.855,"h":4.855,"l":4.855,"n":20,"o":4.855,"t":"2026-10-21T16:30:00Z","v":1456,"vw":4.855},{"c":4.87,"h":4.87,"l":4.855,"n":83,"o":4.855,"t":"2026-10-21T16:35:00Z","v":4922,"vw":4.861713},{"c":4.86,"h":4.875,"l":4.8501,"n":71,"o":4.875,"t":"2026-10-21T16:40:00Z","v":4636,"vw":4.863201},{"c":4.855,"h":4.865,"l":4.855,"n":23,"o":4.86,"t":"2026-10-21T16:45:00Z","v":1073,"vw":4.86},{"c":4.85,"h":4.855,"l":4.85,"n":5,"o":4.855,"t":"2026-10-21T16:50:00Z","v":240,"vw":4.852619},{"c":4.85,"h":4.8591,"l":4.85,"n":7,"o":4.8591,"t":"2026-10-21T17:00:00Z","v":978,"vw":4.856635},{"c":4.855,"h":4.855,"l":4.855,"n":22,"o":4.855,"t":"2026-10-21T17:05:00Z","v":972,"vw":4.855},{"c":4.84,"h":4.85,"l":4.84,"n":60,"o":4.85,"t":"2026-10-21T17:10:00Z","v":3888,"vw":4.84412},{"c":4.84,"h":4.84,"l":4.84,"n":8,"o":4.84,"t":"2026-10-21T17:15:00Z","v":268,"vw":4.84},{"c":4.8397,"h":4.845,"l":4.8397,"n":52,"o":4.845,"t":"2026-10-21T17:25:00Z","v":4717,"vw":4.840889},{"c":4.835,"h":4.835,"l":4.83,"n":25,"o":4.83,"t":"2026-10-21T17:30:00Z","v":608,"vw":4.831509},{"c":4.835,"h":4.835,"l":4.835,"n":17,"o":4.835,"t":"2026-10-21T17:35:00Z","v":692,"vw":4.835},{"c":4.84,"h":4.84,"l":4.84,"n":27,"o":4.84,"t":"2026-10-21T17:40:00Z","v":1727,"vw":4.84},{"c":4.84,"h":4.84,"l":4.835,"n":58,"o":4.835,"t":"2026-10-21T17:45:00Z","v":2660,"vw":4.839506},{"c":4.845,"h":4.845,"l":4.84,"n":61,"o":4.84,"t":"2026-10-21T17:50:00Z","v":3571,"vw":4.84077},{"c":4.845,"h":4.845,"l":4.845,"n":33,"o":4.845,"t":"2026-10-21T17:55:00Z","v":1544,"vw":4.845},{"c":4.85,"h":4.85,"l":4.845,"n":20,"o":4.845,"t":"2026-10-21T18:05:00Z","v":1698,"vw":4.846535},{"c":4.85,"h":4.85,"l":4.85,"n":19,"o":4.85,"t":"2026-10-21T18:10:00Z","v":1212,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-10-21T18:15:00Z","v":195,"vw":4.85},{"c":4.85,"h":4.85,"l":4.845,"n":16,"o":4.845,"t":"2026-10-21T18:20:00Z","v":972,"vw":4.848016},{"c":4.85,"h":4.85,"l":4.85,"n":11,"o":4.85,"t":"2026-10-21T18:25:00Z","v":604,"vw":4.85},{"c":4.86,"h":4.86,"l":4.85,"n":64,"o":4.85,"t":"2026-10-21T18:30:00Z","v":4248,"vw":4.855295},{"c":4.865,"h":4.87,"l":4.8609,"n":23,"o":4.87,"t":"2026-10-21T18:35:00Z","v":3980,"vw":4.866677},{"c":4.865,"h":4.87,"l":4.865,"n":35,"o":4.865,"t":"2026-10-21T18:40:00Z","v":1949,"vw":4.865454},{"c":4.855,"h":4.865,"l":4.855,"n":85,"o":4.8612,"t":"2026-10-21T18:45:00Z","v":6890,"vw":4.860551},{"c":4.84,"h":4.8588,"l":4.84,"n":27,"o":4.8588,"t":"2026-10-21T18:50:00Z","v":2429,"vw":4.851367},{"c":4.84,"h":4.845,"l":4.83,"n":77,"o":4.845,"t":"2026-10-21T18:55:00Z","v":4535,"vw":4.84037},{"c":4.82,"h":4.83,"l":4.81,"n":48,"o":4.83,"t":"2026-10-21T19:00:00Z","v":3688,"vw":4.822762},{"c":4.81,"h":4.815,"l":4.8088,"n":93,"o":4.81,"t":"2026-10-21T19:05:00Z","v":10206,"vw":4.810181},{"c":4.795,"h":4.805,"l":4.7803,"n":77,"o":4.8,"t":"2026-10-21T19:10:00Z","v":10469,"vw":4.795395},{"c":4.805,"h":4.805,"l":4.8,"n":31,"o":4.8,"t":"2026-10-21T19:15:00Z","v":2090,"vw":4.800926},{"c":4.805,"h":4.81,"l":4.8,"n":36,"o":4.81,"t":"2026-10-21T19:20:00Z","v":3832,"vw":4.807342},{"c":4.805,"h":4.805,"l":4.805,"n":20,"o":4.805,"t":"2026-10-21T19:25:00Z","v":632,"vw":4.805},{"c":4.795,"h":4.805,"l":4.795,"n":80,"o":4.805,"t":"2026-10-21T19:30:00Z","v":6244,"vw":4.800389},{"c":4.795,"h":4.7993,"l":4.79,"n":64,"o":4.795,"t":"2026-10-21T19:35:00Z","v":3976,"vw":4.79629},{"c":4.795,"h":4.795,"l":4.79,"n":37,"o":4.795,"t":"2026-10-21T19:40:00Z","v":2118,"vw":4.794228},{"c":4.82,"h":4.82,"l":4.795,"n":134,"o":4.795,"t":"2026-10-21T19:45:00Z","v":9595,"vw":4.802307},{"c":4.825,"h":4.835,"l":4.825,"n":142,"o":4.83,"t":"2026-10-21T19:50:00Z","v":7708,"vw":4.83119},{"c":4.76,"h":4.825,"l":4.76,"n":604,"o":4.825,"t":"2026-10-21T19:55:00Z","v":58999,"vw":4.777606},{"c":4.76,"h":4.76,"l":4.76,"n":22,"o":4.76,"t":"2026-10-21T20:00:00Z","v":105480,"vw":4.76},{"c":4.77,"h":4.77,"l":4.77,"n":5,"o":4.77,"t":"2026-10-21T22:35:00Z","v":1144,"vw":4.77},{"c":4.865,"h":4.865,"l":4.7,"n":49,"o":4.86,"t":"2026-10-22T13:30:00Z","v":9511,"vw":4.768141},{"c":4.87,"h":4.89,"l":4.87,"n":12,"o":4.87,"t":"2026-10-22T13:35:00Z","v":5931,"vw":4.870348},{"c":4.91,"h":4.935,"l":4.88,"n":58,"o":4.89,"t":"2026-10-22T13:40:00Z","v":5441,"vw":4.90814},{"c":4.92,"h":4.925,"l":4.91,"n":24,"o":4.915,"t":"2026-10-22T13:45:00Z","v":2556,"vw":4.918055},{"c":4.94,"h":4.94,"l":4.9175,"n":23,"o":4.925,"t":"2026-10-22T13:50:00Z","v":2992,"vw":4.928804},{"c":4.945,"h":4.945,"l":4.94,"n":7,"o":4.94,"t":"2026-10-22T13:55:00Z","v":406,"vw":4.943333},{"c":4.96,"h":4.96,"l":4.96,"n":5,"o":4.96,"t":"2026-10-22T14:00:00Z","v":139,"vw":4.96},{"c":4.925,"h":4.965,"l":4.925,"n":56,"o":4.95,"t":"2026-10-22T14:05:00Z","v":10232,"vw":4.949446},{"c":4.95,"h":4.95,"l":4.94,"n":35,"o":4.94,"t":"2026-10-22T14:10:00Z","v":2559,"vw":4.944341},{"c":4.95,"h":4.97,"l":4.95,"n":37,"o":4.965,"t":"2026-10-22T14:15:00Z","v":3513,"vw":4.96353},{"c":4.935,"h":4.9599,"l":4.93,"n":22,"o":4.9599,"t":"2026-10-22T14:20:00Z","v":4239,"vw":4.950565},{"c":4.935,"h":4.935,"l":4.925,"n":19,"o":4.93,"t":"2026-10-22T14:25:00Z","v":1287,"vw":4.93},{"c":4.905,"h":4.94,"l":4.905,"n":35,"o":4.94,"t":"2026-10-22T14:30:00Z","v":3206,"vw":4.925369},{"c":4.905,"h":4.905,"l":4.905,"n":12,"o":4.905,"t":"2026-10-22T14:35:00Z","v":554,"vw":4.905},{"c":4.9,"h":4.915,"l":4.89,"n":57,"o":4.91,"t":"2026-10-22T14:40:00Z","v":3671,"vw":4.904348},{"c":4.915,"h":4.92,"l":4.91,"n":47,"o":4.92,"t":"2026-10-22T14:50:00Z","v":4068,"vw":4.914955},{"c":4.92,"h":4.92,"l":4.92,"n":29,"o":4.92,"t":"2026-10-22T14:55:00Z","v":845,"vw":4.92},{"c":4.9,"h":4.92,"l":4.9,"n":43,"o":4.92,"t":"2026-10-22T15:00:00Z","v":3143,"vw":4.91451},{"c":4.88,"h":4.9,"l":4.88,"n":31,"o":4.9,"t":"2026-10-22T15:05:00Z","v":2519,"vw":4.890482},{"c":4.895,"h":4.8999,"l":4.885,"n":39,"o":4.89,"t":"2026-10-22T15:10:00Z","v":2925,"vw":4.895713},{"c":4.91,"h":4.91,"l":4.8965,"n":15,"o":4.8965,"t":"2026-10-22T15:15:00Z","v":966,"vw":4.903541},{"c":4.92,"h":4.92,"l":4.91,"n":17,"o":4.91,"t":"2026-10-22T15:20:00Z","v":970,"vw":4.915},{"c":4.925,"h":4.925,"l":4.91,"n":28,"o":4.92,"t":"2026-10-22T15:25:00Z","v":2689,"vw":4.921033},{"c":4.91,"h":4.93,"l":4.91,"n":49,"o":4.93,"t":"2026-10-22T15:30:00Z","v":4093,"vw":4.916531},{"c":4.91,"h":4.91,"l":4.91,"n":13,"o":4.91,"t":"2026-10-22T15:35:00Z","v":1030,"vw":4.91},{"c":4.9,"h":4.905,"l":4.895,"n":54,"o":4.905,"t":"2026-10-22T15:40:00Z","v":2964,"vw":4.900789},{"c":4.905,"h":4.905,"l":4.9,"n":16,"o":4.9,"t":"2026-10-22T15:45:00Z","v":758,"vw":4.903333},{"c":4.915,"h":4.915,"l":4.905,"n":27,"o":4.905,"t":"2026-10-22T15:50:00Z","v":1127,"vw":4.910454},{"c":4.905,"h":4.91,"l":4.905,"n":33,"o":4.91,"t":"2026-10-22T15:55:00Z","v":1620,"vw":4.907657},{"c":4.915,"h":4.915,"l":4.91,"n":41,"o":4.91,"t":"2026-10-22T16:00:00Z","v":1872,"vw":4.913},{"c":4.905,"h":4.91,"l":4.905,"n":21,"o":4.91,"t":"2026-10-22T16:05:00Z","v":1333,"vw":4.90848},{"c":4.9,"h":4.9,"l":4.9,"n":13,"o":4.9,"t":"2026-10-22T16:10:00Z","v":1377,"vw":4.9},{"c":4.905,"h":4.905,"l":4.9,"n":18,"o":4.9,"t":"2026-10-22T16:15:00Z","v":1110,"vw":4.90125},{"c":4.905,"h":4.9071,"l":4.905,"n":11,"o":4.9071,"t":"2026-10-22T16:20:00Z","v":1157,"vw":4.90584},{"c":4.905,"h":4.905,"l":4.905,"n":1,"o":4.905,"t":"2026-10-22T16:25:00Z","v":200,"vw":4.905},{"c":4.885,"h":4.9,"l":4.885,"n":58,"o":4.9,"t":"2026-10-22T16:35:00Z","v":4142,"vw":4.893321},{"c":4.88,"h":4.895,"l":4.88,"n":42,"o":4.89,"t":"2026-10-22T16:40:00Z","v":2546,"vw":4.883614},{"c":4.88,"h":4.88,"l":4.88,"n":27,"o":4.88,"t":"2026-10-22T16:45:00Z","v":2151,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":23,"o":4.88,"t":"2026-10-22T16:50:00Z","v":836,"vw":4.88},{"c":4.87,"h":4.885,"l":4.87,"n":97,"o":4.885,"t":"2026-10-22T17:00:00Z","v":3293,"vw":4.87821},{"c":4.84,"h":4.86,"l":4.84,"n":41,"o":4.86,"t":"2026-10-22T17:05:00Z","v":3034,"vw":4.851982},{"c":4.84,"h":4.845,"l":4.84,"n":8,"o":4.845,"t":"2026-10-22T17:10:00Z","v":741,"vw":4.842475},{"c":4.835,"h":4.84,"l":4.835,"n":16,"o":4.84,"t":"2026-10-22T17:15:00Z","v":744,"vw":4.836667},{"c":4.845,"h":4.845,"l":4.83,"n":45,"o":4.84,"t":"2026-10-22T17:25:00Z","v":2328,"vw":4.83861},{"c":4.865,"h":4.865,"l":4.85,"n":60,"o":4.85,"t":"2026-10-22T17:30:00Z","v":5782,"vw":4.854533},{"c":4.865,"h":4.865,"l":4.865,"n":5,"o":4.865,"t":"2026-10-22T17:35:00Z","v":229,"vw":4.865},{"c":4.865,"h":4.865,"l":4.865,"n":12,"o":4.865,"t":"2026-10-22T17:40:00Z","v":690,"vw":4.865},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-22T17:45:00Z","v":100,"vw":4.87},{"c":4.86,"h":4.86,"l":4.85,"n":34,"o":4.86,"t":"2026-10-22T17:50:00Z","v":2651,"vw":4.859061},{"c":4.855,"h":4.86,"l":4.855,"n":28,"o":4.86,"t":"2026-10-22T17:55:00Z","v":1875,"vw":4.85875},{"c":4.845,"h":4.86,"l":4.845,"n":42,"o":4.855,"t":"2026-10-22T18:00:00Z","v":2077,"vw":4.853333},{"c":4.85,"h":4.85,"l":4.85,"n":35,"o":4.85,"t":"2026-10-22T18:05:00Z","v":1437,"vw":4.85},{"c":4.845,"h":4.85,"l":4.84,"n":38,"o":4.84,"t":"2026-10-22T18:10:00Z","v":1805,"vw":4.846111},{"c":4.85,"h":4.85,"l":4.85,"n":12,"o":4.85,"t":"2026-10-22T18:15:00Z","v":478,"vw":4.85},{"c":4.87,"h":4.87,"l":4.855,"n":106,"o":4.855,"t":"2026-10-22T18:20:00Z","v":6795,"vw":4.866159},{"c":4.87,"h":4.875,"l":4.87,"n":20,"o":4.87,"t":"2026-10-22T18:25:00Z","v":1135,"vw":4.870896},{"c":4.865,"h":4.8689,"l":4.865,"n":9,"o":4.8689,"t":"2026-10-22T18:30:00Z","v":993,"vw":4.867562},{"c":4.865,"h":4.87,"l":4.865,"n":9,"o":4.8699,"t":"2026-10-22T18:40:00Z","v":1164,"vw":4.868052},{"c":4.87,"h":4.8799,"l":4.865,"n":63,"o":4.8691,"t":"2026-10-22T18:45:00Z","v":3220,"vw":4.869532},{"c":4.876,"h":4.88,"l":4.87,"n":23,"o":4.87,"t":"2026-10-22T18:50:00Z","v":1549,"vw":4.874225},{"c":4.875,"h":4.875,"l":4.87,"n":57,"o":4.875,"t":"2026-10-22T18:55:00Z","v":3979,"vw":4.872549},{"c":4.885,"h":4.885,"l":4.88,"n":19,"o":4.88,"t":"2026-10-22T19:00:00Z","v":691,"vw":4.882664},{"c":4.885,"h":4.8899,"l":4.885,"n":9,"o":4.8899,"t":"2026-10-22T19:10:00Z","v":558,"vw":4.88696},{"c":4.889,"h":4.89,"l":4.885,"n":21,"o":4.885,"t":"2026-10-22T19:15:00Z","v":1280,"vw":4.8863},{"c":4.88,"h":4.885,"l":4.88,"n":19,"o":4.885,"t":"2026-10-22T19:20:00Z","v":731,"vw":4.88375},{"c":4.88,"h":4.885,"l":4.88,"n":30,"o":4.885,"t":"2026-10-22T19:30:00Z","v":1323,"vw":4.884444},{"c":4.89,"h":4.89,"l":4.885,"n":51,"o":4.885,"t":"2026-10-22T19:35:00Z","v":3851,"vw":4.889633},{"c":4.88,"h":4.89,"l":4.88,"n":29,"o":4.89,"t":"2026-10-22T19:40:00Z","v":2219,"vw":4.886896},{"c":4.885,"h":4.89,"l":4.88,"n":66,"o":4.88,"t":"2026-10-22T19:45:00Z","v":3833,"vw":4.887384},{"c":4.9,"h":4.91,"l":4.89,"n":161,"o":4.89,"t":"2026-10-22T19:50:00Z","v":9547,"vw":4.902302},{"c":4.92,"h":4.93,"l":4.91,"n":233,"o":4.91,"t":"2026-10-22T19:55:00Z","v":12083,"vw":4.919418},{"c":4.92,"h":4.92,"l":4.92,"n":19,"o":4.92,"t":"2026-10-22T20:00:00Z","v":70963,"vw":4.92},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-22T20:15:00Z","v":600,"vw":4.85}],"history":[{"c":6.16,"h":6.325,"l":6.115,"n":10144,"o":6.31,"t":"2024-10-21T04:00:00Z","v":958873,"vw":6.188669},{"c":6.09,"h":6.175,"l":6.01,"n":8328,"o":6.1,"t":"2024-10-22T04:00:00Z","v":810004,"vw":6.078308},{"c":6.32,"h":6.33,"l":5.95,"n":7856,"o":6.01,"t":"2024-10-23T04:00:00Z","v":749297,"vw":6.206526},{"c":6.28,"h":6.36,"l":6.205,"n":7595,"o":6.35,"t":"2024-10-24T04:00:00Z","v":592576,"vw":6.290161},{"c":6.16,"h":6.44,"l":6.11,"n":7015,"o":6.41,"t":"2024-10-25T04:00:00Z","v":586355,"vw":6.208038},{"c":6.18,"h":6.34,"l":6.15,"n":8251,"o":6.15,"t":"2024-10-28T04:00:00Z","v":698366,"vw":6.218572},{"c":6.35,"h":6.415,"l":6.1,"n":9556,"o":6.1,"t":"2024-10-29T04:00:00Z","v":621890,"vw":6.299649},{"c":6.25,"h":6.43,"l":6.21,"n":8545,"o":6.35,"t":"2024-10-30T04:00:00Z","v":538791,"vw":6.286091},{"c":6.19,"h":6.33,"l":6.11,"n":10589,"o":6.25,"t":"2024-10-31T04:00:00Z","v":895936,"vw":6.209794},{"c":6.34,"h":6.49,"l":6.24,"n":11153,"o":6.3,"t":"2024-11-01T04:00:00Z","v":821618,"vw":6.364553},{"c":6.34,"h":6.6069,"l":6.33,"n":8650,"o":6.4,"t":"2024-11-04T05:00:00Z","v":652579,"vw":6.432338},{"c":6.43,"h":6.445,"l":6.2,"n":10928,"o":6.3,"t":"2024-11-05T05:00:00Z","v":676192,"vw":6.392981},{"c":6.48,"h":6.75,"l":6.31,"n":10340,"o":6.66,"t":"2024-11-06T05:00:00Z","v":869491,"vw":6.487707},{"c":6.45,"h":6.6699,"l":6.365,"n":14286,"o":6.44,"t":"2024-11-07T05:00:00Z","v":1137930,"vw":6.478466},{"c":6.55,"h":6.55,"l":6.04,"n":11024,"o":6.4,"t":"2024-11-08T05:00:00Z","v":991684,"vw":6.354667},{"c":7.22,"h":7.255,"l":6.5,"n":13926,"o":6.5,"t":"2024-11-11T05:00:00Z","v":1158524,"vw":7.053107},{"c":7.23,"h":7.33,"l":6.81,"n":11915,"o":7.14,"t":"2024-11-12T05:00:00Z","v":947245,"vw":7.17332},{"c":7.48,"h":7.55,"l":7.148,"n":11744,"o":7.23,"t":"2024-11-13T05:00:00Z","v":888704,"vw":7.411159},{"c":7.19,"h":7.6,"l":7,"n":14937,"o":7.49,"t":"2024-11-14T05:00:00Z","v":1341117,"vw":7.311356},{"c":7.58,"h":7.615,"l":7.22,"n":10387,"o":7.29,"t":"2024-11-15T05:00:00Z","v":628951,"vw":7.473541},{"c":7.81,"h":7.85,"l":7.46,"n":9906,"o":7.56,"t":"2024-11-18T05:00:00Z","v":742442,"vw":7.724877},{"c":7.59,"h":7.825,"l":7.46,"n":10192,"o":7.66,"t":"2024-11-19T05:00:00Z","v":1101840,"vw":7.636055},{"c":7.49,"h":7.71,"l":7.34,"n":10256,"o":7.54,"t":"2024-11-20T05:00:00Z","v":818400,"vw":7.50113},{"c":7.3,"h":7.5199,"l":6.88,"n":11104,"o":7.49,"t":"2024-11-21T05:00:00Z","v":723231,"vw":7.181621},{"c":7.22,"h":7.47,"l":7.15,"n":11455,"o":7.31,"t":"2024-11-22T05:00:00Z","v":854929,"vw":7.246746},{"c":7.55,"h":7.91,"l":7.29,"n":11763,"o":7.29,"t":"2024-11-25T05:00:00Z","v":2081591,"vw":7.583579},{"c":7.44,"h":7.73,"l":7.365,"n":10372,"o":7.52,"t":"2024-11-26T05:00:00Z","v":708858,"vw":7.477739},{"c":7.69,"h":7.83,"l":7.51,"n":9642,"o":7.51,"t":"2024-11-27T05:00:00Z","v":592035,"vw":7.706523},{"c":7.3,"h":7.69,"l":7.17,"n":5872,"o":7.69,"t":"2024-11-29T05:00:00Z","v":406070,"vw":7.27854},{"c":7.63,"h":7.63,"l":7.03,"n":10990,"o":7.15,"t":"2024-12-02T05:00:00Z","v":740338,"vw":7.431217},{"c":7.5,"h":7.635,"l":7.41,"n":11655,"o":7.59,"t":"2024-12-03T05:00:00Z","v":593053,"vw":7.513183},{"c":7.79,"h":7.82,"l":7.53,"n":9042,"o":7.53,"t":"2024-12-04T05:00:00Z","v":571194,"vw":7.727785},{"c":7.69,"h":7.87,"l":7.6,"n":7662,"o":7.75,"t":"2024-12-05T05:00:00Z","v":494316,"vw":7.713342},{"c":7.5,"h":7.87,"l":7.5,"n":8143,"o":7.77,"t":"2024-12-06T05:00:00Z","v":542748,"vw":7.583293},{"c":7.79,"h":8.085,"l":7.58,"n":8973,"o":7.61,"t":"2024-12-09T05:00:00Z","v":596496,"vw":7.85334},{"c":7.83,"h":7.85,"l":7.48,"n":6902,"o":7.8,"t":"2024-12-10T05:00:00Z","v":420858,"vw":7.754342},{"c":7.46,"h":7.83,"l":7.36,"n":8825,"o":7.83,"t":"2024-12-11T05:00:00Z","v":687738,"vw":7.47478},{"c":7.52,"h":7.53,"l":7.26,"n":6743,"o":7.4,"t":"2024-12-12T05:00:00Z","v":407628,"vw":7.466268},{"c":7.49,"h":7.56,"l":7.28,"n":7238,"o":7.5,"t":"2024-12-13T05:00:00Z","v":452187,"vw":7.453788},{"c":7.37,"h":7.53,"l":7.28,"n":7712,"o":7.47,"t":"2024-12-16T05:00:00Z","v":680576,"vw":7.375341},{"c":7.32,"h":7.49,"l":7.2,"n":7888,"o":7.35,"t":"2024-12-17T05:00:00Z","v":757493,"vw":7.309707},{"c":7.04,"h":7.51,"l":7.01,"n":6970,"o":7.36,"t":"2024-12-18T05:00:00Z","v":679148,"vw":7.11361},{"c":6.87,"h":7.15,"l":6.86,"n":8232,"o":7.1,"t":"2024-12-19T05:00:00Z","v":884663,"vw":6.932817},{"c":6.6,"h":6.76,"l":6.57,"n":13146,"o":6.69,"t":"2024-12-20T05:00:00Z","v":2838433,"vw":6.625183},{"c":6.73,"h":6.8132,"l":6.54,"n":9520,"o":6.6,"t":"2024-12-23T05:00:00Z","v":799668,"vw":6.680728},{"c":6.66,"h":6.83,"l":6.55,"n":3834,"o":6.74,"t":"2024-12-24T05:00:00Z","v":266339,"vw":6.64713},{"c":6.8,"h":6.9,"l":6.58,"n":6449,"o":6.65,"t":"2024-12-26T05:00:00Z","v":396239,"vw":6.794671},{"c":6.76,"h":6.95,"l":6.66,"n":6340,"o":6.75,"t":"2024-12-27T05:00:00Z","v":666528,"vw":6.755284},{"c":6.68,"h":6.73,"l":6.46,"n":7464,"o":6.73,"t":"2024-12-30T05:00:00Z","v":675804,"vw":6.62598},{"c":6.89,"h":6.89,"l":6.71,"n":6454,"o":6.73,"t":"2024-12-31T05:00:00Z","v":506201,"vw":6.827981},{"c":6.56,"h":6.985,"l":6.522,"n":7669,"o":6.95,"t":"2025-01-02T05:00:00Z","v":486333,"vw":6.640572},{"c":7.53,"h":8.215,"l":7.41,"n":24875,"o":7.67,"t":"2025-01-03T05:00:00Z","v":3450063,"vw":7.810798},{"c":6.96,"h":7.69,"l":6.94,"n":11695,"o":7.54,"t":"2025-01-06T05:00:00Z","v":1338508,"vw":7.150771},{"c":6.86,"h":7.38,"l":6.77,"n":9111,"o":7.01,"t":"2025-01-07T05:00:00Z","v":644208,"vw":6.911625},{"c":6.65,"h":6.8,"l":6.49,"n":10812,"o":6.8,"t":"2025-01-08T05:00:00Z","v":934691,"vw":6.627388},{"c":6.22,"h":6.615,"l":6.2,"n":9282,"o":6.57,"t":"2025-01-10T05:00:00Z","v":803206,"vw":6.313095},{"c":6.83,"h":7.06,"l":6.37,"n":10883,"o":6.62,"t":"2025-01-13T05:00:00Z","v":1081174,"vw":6.84006},{"c":6.87,"h":6.92,"l":6.535,"n":7309,"o":6.87,"t":"2025-01-14T05:00:00Z","v":602271,"vw":6.775173},{"c":6.88,"h":7.15,"l":6.85,"n":6688,"o":7.07,"t":"2025-01-15T05:00:00Z","v":557435,"vw":6.953218},{"c":6.93,"h":7.01,"l":6.77,"n":6269,"o":7.01,"t":"2025-01-16T05:00:00Z","v":439172,"vw":6.899553},{"c":7.01,"h":7.05,"l":6.795,"n":5727,"o":7.05,"t":"2025-01-17T05:00:00Z","v":405304,"vw":6.966858},{"c":7.32,"h":7.38,"l":6.94,"n":9032,"o":7,"t":"2025-01-21T05:00:00Z","v":636990,"vw":7.221716},{"c":7.03,"h":7.385,"l":7.01,"n":7293,"o":7.25,"t":"2025-01-22T05:00:00Z","v":596614,"vw":7.127933},{"c":7.14,"h":7.27,"l":6.88,"n":7169,"o":6.99,"t":"2025-01-23T05:00:00Z","v":588492,"vw":7.106289},{"c":6.89,"h":7.17,"l":6.88,"n":5239,"o":7.1,"t":"2025-01-24T05:00:00Z","v":363881,"vw":6.977615},{"c":6.99,"h":7.21,"l":6.88,"n":6551,"o":6.89,"t":"2025-01-27T05:00:00Z","v":502362,"vw":7.014452},{"c":6.92,"h":7.005,"l":6.77,"n":6169,"o":6.94,"t":"2025-01-28T05:00:00Z","v":468256,"vw":6.893403},{"c":6.9,"h":6.92,"l":6.71,"n":6196,"o":6.9,"t":"2025-01-29T05:00:00Z","v":410764,"vw":6.836937},{"c":6.93,"h":7.07,"l":6.81,"n":5549,"o":6.93,"t":"2025-01-30T05:00:00Z","v":335114,"vw":6.952283},{"c":6.55,"h":6.91,"l":6.5,"n":7156,"o":6.91,"t":"2025-01-31T05:00:00Z","v":540890,"vw":6.596371},{"c":6.42,"h":6.56,"l":6.26,"n":5789,"o":6.5,"t":"2025-02-03T05:00:00Z","v":405267,"vw":6.441276},{"c":6.51,"h":6.51,"l":6.28,"n":5557,"o":6.41,"t":"2025-02-04T05:00:00Z","v":396797,"vw":6.438366},{"c":6.44,"h":6.55,"l":6.33,"n":4501,"o":6.51,"t":"2025-02-05T05:00:00Z","v":376541,"vw":6.429282},{"c":6.5,"h":6.65,"l":6.46,"n":5772,"o":6.49,"t":"2025-02-06T05:00:00Z","v":371356,"vw":6.525444},{"c":6.3,"h":6.47,"l":6.24,"n":6308,"o":6.47,"t":"2025-02-07T05:00:00Z","v":594451,"vw":6.326347},{"c":6.47,"h":6.548,"l":6.3,"n":5774,"o":6.33,"t":"2025-02-10T05:00:00Z","v":508299,"vw":6.457531},{"c":6.47,"h":6.61,"l":6.4,"n":5549,"o":6.44,"t":"2025-02-11T05:00:00Z","v":448431,"vw":6.492183},{"c":6.32,"h":6.4,"l":6.28,"n":6262,"o":6.35,"t":"2025-02-12T05:00:00Z","v":441059,"vw":6.320259},{"c":6.42,"h":6.47,"l":6.23,"n":10619,"o":6.32,"t":"2025-02-13T05:00:00Z","v":1373384,"vw":6.383611},{"c":7.56,"h":10.04,"l":7.44,"n":28080,"o":8.875,"t":"2025-02-14T05:00:00Z","v":3586154,"vw":8.34677},{"c":7.27,"h":7.88,"l":7.2,"n":13887,"o":7.59,"t":"2025-02-18T05:00:00Z","v":1273217,"vw":7.387893},{"c":7.83,"h":7.95,"l":7.28,"n":14801,"o":7.36,"t":"2025-02-19T05:00:00Z","v":1316146,"vw":7.771905},{"c":7.73,"h":8.0504,"l":7.53,"n":13307,"o":7.82,"t":"2025-02-20T05:00:00Z","v":938051,"vw":7.743878},{"c":7.6,"h":7.96,"l":7.56,"n":10200,"o":7.86,"t":"2025-02-21T05:00:00Z","v":716020,"vw":7.639537},{"c":7.65,"h":7.8,"l":7.54,"n":8675,"o":7.56,"t":"2025-02-24T05:00:00Z","v":1216715,"vw":7.683722},{"c":8.08,"h":8.18,"l":7.62,"n":9663,"o":7.65,"t":"2025-02-25T05:00:00Z","v":745337,"vw":7.96347},{"c":7.89,"h":8.12,"l":7.8,"n":9415,"o":8.08,"t":"2025-02-26T05:00:00Z","v":729342,"vw":7.92223},{"c":7.96,"h":8.12,"l":7.72,"n":8540,"o":7.8,"t":"2025-02-27T05:00:00Z","v":714803,"vw":7.919335},{"c":7.92,"h":8,"l":7.79,"n":6673,"o":7.91,"t":"2025-02-28T05:00:00Z","v":522871,"vw":7.907541},{"c":7.66,"h":8.0138,"l":7.57,"n":7541,"o":7.95,"t":"2025-03-03T05:00:00Z","v":602030,"vw":7.721276},{"c":7.66,"h":7.69,"l":7.37,"n":7116,"o":7.56,"t":"2025-03-04T05:00:00Z","v":483106,"vw":7.562549},{"c":8.16,"h":8.195,"l":7.66,"n":9572,"o":7.66,"t":"2025-03-05T05:00:00Z","v":784115,"vw":8.046058},{"c":8.04,"h":8.21,"l":7.84,"n":8933,"o":8.09,"t":"2025-03-06T05:00:00Z","v":659439,"vw":8.024063},{"c":7.95,"h":8.25,"l":7.925,"n":7620,"o":8.04,"t":"2025-03-07T05:00:00Z","v":547281,"vw":8.037942},{"c":8.03,"h":8.1555,"l":7.9,"n":8125,"o":7.96,"t":"2025-03-10T04:00:00Z","v":574077,"vw":8.040558},{"c":8.23,"h":8.33,"l":7.98,"n":9036,"o":7.98,"t":"2025-03-11T04:00:00Z","v":654723,"vw":8.164914},{"c":7.82,"h":8.38,"l":7.81,"n":9549,"o":8.19,"t":"2025-03-12T04:00:00Z","v":799517,"vw":7.971455},{"c":7.86,"h":8.03,"l":7.815,"n":8075,"o":7.82,"t":"2025-03-13T04:00:00Z","v":641560,"vw":7.912538},{"c":8.12,"h":8.16,"l":7.81,"n":7659,"o":7.92,"t":"2025-03-14T04:00:00Z","v":533935,"vw":8.035418},{"c":8.25,"h":8.29,"l":8.08,"n":9742,"o":8.12,"t":"2025-03-17T04:00:00Z","v":720823,"vw":8.189542},{"c":8.02,"h":8.35,"l":8.01,"n":7946,"o":8.2,"t":"2025-03-18T04:00:00Z","v":567920,"vw":8.114036},{"c":8.16,"h":8.215,"l":7.98,"n":6350,"o":8.05,"t":"2025-03-19T04:00:00Z","v":480790,"vw":8.098692},{"c":8.12,"h":8.2,"l":8.06,"n":6384,"o":8.06,"t":"2025-03-20T04:00:00Z","v":455708,"vw":8.13616},{"c":7.71,"h":8.07,"l":7.68,"n":7842,"o":7.99,"t":"2025-03-21T04:00:00Z","v":2276072,"vw":7.746027},{"c":7.34,"h":7.7715,"l":7.34,"n":6514,"o":7.7,"t":"2025-03-24T04:00:00Z","v":757823,"vw":7.395655},{"c":6.85,"h":7.34,"l":6.785,"n":8667,"o":7.34,"t":"2025-03-25T04:00:00Z","v":677718,"vw":6.924243},{"c":6.93,"h":7.005,"l":6.82,"n":7092,"o":6.86,"t":"2025-03-26T04:00:00Z","v":491788,"vw":6.915885},{"c":7.51,"h":7.57,"l":6.94,"n":6407,"o":6.94,"t":"2025-03-27T04:00:00Z","v":551293,"vw":7.375345},{"c":7.22,"h":7.5652,"l":7.16,"n":4610,"o":7.49,"t":"2025-03-28T04:00:00Z","v":313950,"vw":7.241787},{"c":7.26,"h":7.41,"l":7.09,"n":5274,"o":7.15,"t":"2025-03-31T04:00:00Z","v":397311,"vw":7.280714},{"c":7.22,"h":7.38,"l":7.1,"n":5626,"o":7.25,"t":"2025-04-01T04:00:00Z","v":366803,"vw":7.192855},{"c":7.13,"h":7.29,"l":7.05,"n":6425,"o":7.15,"t":"2025-04-02T04:00:00Z","v":372728,"vw":7.145247},{"c":6.83,"h":7.05,"l":6.73,"n":7562,"o":6.96,"t":"2025-04-03T04:00:00Z","v":444190,"vw":6.847641},{"c":6.44,"h":6.69,"l":6.3904,"n":8046,"o":6.655,"t":"2025-04-04T04:00:00Z","v":527574,"vw":6.49139},{"c":6.22,"h":6.54,"l":6.01,"n":8099,"o":6.23,"t":"2025-04-07T04:00:00Z","v":694495,"vw":6.209647},{"c":6.02,"h":6.31,"l":5.945,"n":10190,"o":6.26,"t":"2025-04-08T04:00:00Z","v":1218719,"vw":6.063684},{"c":6.36,"h":6.65,"l":5.91,"n":8775,"o":6.02,"t":"2025-04-09T04:00:00Z","v":784595,"vw":6.274827},{"c":6.07,"h":6.35,"l":5.9015,"n":7992,"o":6.22,"t":"2025-04-10T04:00:00Z","v":704460,"vw":6.069896},{"c":6.23,"h":6.3199,"l":5.745,"n":8667,"o":6.01,"t":"2025-04-11T04:00:00Z","v":1151522,"vw":6.109649},{"c":6.09,"h":6.305,"l":5.96,"n":7727,"o":6.3,"t":"2025-04-14T04:00:00Z","v":975415,"vw":6.13007},{"c":5.94,"h":6.09,"l":5.9,"n":5859,"o":6,"t":"2025-04-15T04:00:00Z","v":498593,"vw":5.967837},{"c":5.61,"h":5.92,"l":5.6,"n":8948,"o":5.89,"t":"2025-04-16T04:00:00Z","v":875251,"vw":5.72374},{"c":5.48,"h":5.7345,"l":5.35,"n":9262,"o":5.57,"t":"2025-04-17T04:00:00Z","v":746709,"vw":5.504352},{"c":5.57,"h":5.585,"l":5.32,"n":7473,"o":5.48,"t":"2025-04-21T04:00:00Z","v":702091,"vw":5.511446},{"c":5.54,"h":5.6796,"l":5.4,"n":5728,"o":5.63,"t":"2025-04-22T04:00:00Z","v":554453,"vw":5.528963},{"c":5.52,"h":5.96,"l":5.495,"n":6642,"o":5.68,"t":"2025-04-23T04:00:00Z","v":546906,"vw":5.624274},{"c":5.72,"h":5.725,"l":5.43,"n":7156,"o":5.55,"t":"2025-04-24T04:00:00Z","v":520278,"vw":5.651204},{"c":5.77,"h":5.77,"l":5.6,"n":6406,"o":5.69,"t":"2025-04-25T04:00:00Z","v":440476,"vw":5.714446},{"c":5.84,"h":5.89,"l":5.74,"n":6807,"o":5.76,"t":"2025-04-28T04:00:00Z","v":553485,"vw":5.824141},{"c":6.06,"h":6.0965,"l":5.77,"n":6411,"o":5.82,"t":"2025-04-29T04:00:00Z","v":542618,"vw":6.013592},{"c":6.33,"h":6.34,"l":5.945,"n":8095,"o":6.03,"t":"2025-04-30T04:00:00Z","v":652853,"vw":6.239213},{"c":6.16,"h":6.355,"l":6.11,"n":6766,"o":6.27,"t":"2025-05-01T04:00:00Z","v":521184,"vw":6.181857},{"c":6.19,"h":6.28,"l":6.125,"n":8817,"o":6.24,"t":"2025-05-02T04:00:00Z","v":488231,"vw":6.188057},{"c":5.92,"h":6.16,"l":5.91,"n":6603,"o":6.1,"t":"2025-05-05T04:00:00Z","v":470001,"vw":6.006019},{"c":5.78,"h":5.86,"l":5.63,"n":7734,"o":5.85,"t":"2025-05-06T04:00:00Z","v":598168,"vw":5.735841},{"c":5.75,"h":5.86,"l":5.65,"n":7055,"o":5.83,"t":"2025-05-07T04:00:00Z","v":684155,"vw":5.735755},{"c":6.16,"h":6.16,"l":5.775,"n":9450,"o":5.81,"t":"2025-05-08T04:00:00Z","v":864057,"vw":6.057515},{"c":6.84,"h":7.35,"l":6.59,"n":12143,"o":6.595,"t":"2025-05-09T04:00:00Z","v":1169044,"vw":6.967279},{"c":7.44,"h":7.53,"l":7.1,"n":12623,"o":7.15,"t":"2025-05-12T04:00:00Z","v":1319290,"vw":7.373134},{"c":7.43,"h":7.5036,"l":7.27,"n":8252,"o":7.44,"t":"2025-05-13T04:00:00Z","v":646333,"vw":7.399964},{"c":7.32,"h":7.4,"l":7.19,"n":7398,"o":7.39,"t":"2025-05-14T04:00:00Z","v":522909,"vw":7.30243},{"c":7.47,"h":7.49,"l":7.21,"n":4894,"o":7.27,"t":"2025-05-15T04:00:00Z","v":326417,"vw":7.415218},{"c":7.58,"h":7.67,"l":7.46,"n":5455,"o":7.47,"t":"2025-05-16T04:00:00Z","v":379077,"vw":7.564308},{"c":7.45,"h":7.56,"l":7.4,"n":6037,"o":7.46,"t":"2025-05-19T04:00:00Z","v":750352,"vw":7.471625},{"c":7.59,"h":7.68,"l":7.42,"n":5995,"o":7.44,"t":"2025-05-20T04:00:00Z","v":340452,"vw":7.588328},{"c":7.28,"h":7.5,"l":7.28,"n":3983,"o":7.47,"t":"2025-05-21T04:00:00Z","v":303101,"vw":7.342366},{"c":7.32,"h":7.41,"l":7.2,"n":4020,"o":7.22,"t":"2025-05-22T04:00:00Z","v":217151,"vw":7.327265},{"c":7.26,"h":7.29,"l":7.13,"n":4392,"o":7.2,"t":"2025-05-23T04:00:00Z","v":592344,"vw":7.232645},{"c":7.57,"h":7.62,"l":7.31,"n":8188,"o":7.37,"t":"2025-05-27T04:00:00Z","v":568859,"vw":7.518506},{"c":7.41,"h":7.63,"l":7.37,"n":7022,"o":7.58,"t":"2025-05-28T04:00:00Z","v":547081,"vw":7.478663},{"c":8.4,"h":8.465,"l":7.55,"n":10905,"o":7.67,"t":"2025-05-29T04:00:00Z","v":1139212,"vw":8.219843},{"c":8.63,"h":8.95,"l":8.155,"n":10606,"o":8.3,"t":"2025-05-30T04:00:00Z","v":1174942,"vw":8.689601},{"c":8.33,"h":8.6,"l":8.29,"n":6600,"o":8.44,"t":"2025-06-02T04:00:00Z","v":870087,"vw":8.411186},{"c":8.01,"h":8.3,"l":7.93,"n":6500,"o":8.29,"t":"2025-06-03T04:00:00Z","v":517263,"vw":8.027991},{"c":7.88,"h":8.14,"l":7.84,"n":7476,"o":8.01,"t":"2025-06-04T04:00:00Z","v":551344,"vw":7.911198},{"c":7.78,"h":7.96,"l":7.745,"n":4997,"o":7.96,"t":"2025-06-05T04:00:00Z","v":357840,"vw":7.804394},{"c":7.93,"h":7.94,"l":7.78,"n":4734,"o":7.86,"t":"2025-06-06T04:00:00Z","v":309486,"vw":7.876262},{"c":8.04,"h":8.09,"l":7.895,"n":6051,"o":7.97,"t":"2025-06-09T04:00:00Z","v":530993,"vw":7.999269},{"c":8.37,"h":8.505,"l":8.01,"n":6878,"o":8.04,"t":"2025-06-10T04:00:00Z","v":477313,"vw":8.324752},{"c":8.09,"h":8.43,"l":8.07,"n":6564,"o":8.37,"t":"2025-06-11T04:00:00Z","v":466317,"vw":8.181227},{"c":7.99,"h":8.19,"l":7.97,"n":5850,"o":8,"t":"2025-06-12T04:00:00Z","v":305099,"vw":8.055403},{"c":7.56,"h":8,"l":7.54,"n":5541,"o":7.85,"t":"2025-06-13T04:00:00Z","v":362912,"vw":7.636302},{"c":7.95,"h":7.98,"l":7.67,"n":6443,"o":7.71,"t":"2025-06-16T04:00:00Z","v":453506,"vw":7.905563},{"c":7.77,"h":7.93,"l":7.7,"n":6858,"o":7.9,"t":"2025-06-17T04:00:00Z","v":459713,"vw":7.809694},{"c":7.68,"h":7.855,"l":7.67,"n":6188,"o":7.75,"t":"2025-06-18T04:00:00Z","v":355505,"vw":7.742524},{"c":7.72,"h":7.79,"l":7.49,"n":6394,"o":7.72,"t":"2025-06-20T04:00:00Z","v":1223132,"vw":7.710776},{"c":7.66,"h":7.785,"l":7.3,"n":5759,"o":7.62,"t":"2025-06-23T04:00:00Z","v":517750,"vw":7.602974},{"c":7.76,"h":7.81,"l":7.6,"n":6005,"o":7.74,"t":"2025-06-24T04:00:00Z","v":491306,"vw":7.74679},{"c":7.73,"h":7.76,"l":7.58,"n":5449,"o":7.69,"t":"2025-06-25T04:00:00Z","v":356889,"vw":7.703578},{"c":7.97,"h":7.99,"l":7.66,"n":6913,"o":7.75,"t":"2025-06-26T04:00:00Z","v":521448,"vw":7.904128},{"c":8.09,"h":8.16,"l":7.93,"n":7032,"o":8.02,"t":"2025-06-27T04:00:00Z","v":863145,"vw":8.060918},{"c":7.99,"h":8.1191,"l":7.86,"n":5380,"o":8.07,"t":"2025-06-30T04:00:00Z","v":444037,"vw":7.998247},{"c":8.86,"h":8.98,"l":7.97,"n":8589,"o":8.02,"t":"2025-07-01T04:00:00Z","v":766530,"vw":8.74231},{"c":8.82,"h":8.98,"l":8.6,"n":8919,"o":8.8,"t":"2025-07-02T04:00:00Z","v":623902,"vw":8.842468},{"c":8.92,"h":9.06,"l":8.83,"n":3925,"o":8.86,"t":"2025-07-03T04:00:00Z","v":348531,"vw":8.953812},{"c":8.92,"h":9.16,"l":8.85,"n":7799,"o":8.85,"t":"2025-07-07T04:00:00Z","v":571022,"vw":8.982416},{"c":9.26,"h":9.29,"l":8.89,"n":6485,"o":8.98,"t":"2025-07-08T04:00:00Z","v":462360,"vw":9.178855},{"c":9.35,"h":9.37,"l":9.13,"n":6599,"o":9.29,"t":"2025-07-09T04:00:00Z","v":443877,"vw":9.286981},{"c":9.33,"h":9.5,"l":9.25,"n":6234,"o":9.37,"t":"2025-07-10T04:00:00Z","v":395340,"vw":9.369563},{"c":9.25,"h":9.36,"l":9.12,"n":5466,"o":9.31,"t":"2025-07-11T04:00:00Z","v":494320,"vw":9.190546},{"c":8.65,"h":9.2,"l":8.43,"n":5275,"o":9.13,"t":"2025-07-14T04:00:00Z","v":446979,"vw":8.640881},{"c":8.43,"h":8.75,"l":8.405,"n":5619,"o":8.64,"t":"2025-07-15T04:00:00Z","v":375457,"vw":8.496644},{"c":8.28,"h":8.475,"l":8.1,"n":5448,"o":8.42,"t":"2025-07-16T04:00:00Z","v":723234,"vw":8.250648},{"c":8.27,"h":8.4178,"l":8.245,"n":4957,"o":8.3,"t":"2025-07-17T04:00:00Z","v":385931,"vw":8.290718},{"c":8.34,"h":8.35,"l":8.1638,"n":4666,"o":8.28,"t":"2025-07-18T04:00:00Z","v":316404,"vw":8.283835},{"c":8.56,"h":8.64,"l":8.2801,"n":4859,"o":8.36,"t":"2025-07-21T04:00:00Z","v":352305,"vw":8.550413},{"c":9.03,"h":9.05,"l":8.555,"n":6778,"o":8.57,"t":"2025-07-22T04:00:00Z","v":510136,"vw":8.909399},{"c":9.81,"h":9.82,"l":9.24,"n":8333,"o":9.24,"t":"2025-07-23T04:00:00Z","v":693387,"vw":9.61007},{"c":8.96,"h":9.7,"l":8.96,"n":6029,"o":9.7,"t":"2025-07-24T04:00:00Z","v":391978,"vw":9.217172},{"c":8.75,"h":8.99,"l":8.625,"n":4640,"o":8.99,"t":"2025-07-25T04:00:00Z","v":331372,"vw":8.750186},{"c":8.89,"h":8.95,"l":8.68,"n":4261,"o":8.75,"t":"2025-07-28T04:00:00Z","v":259678,"vw":8.85141},{"c":8.65,"h":8.9739,"l":8.6,"n":5518,"o":8.91,"t":"2025-07-29T04:00:00Z","v":439812,"vw":8.722922},{"c":8.62,"h":8.87,"l":8.55,"n":5611,"o":8.73,"t":"2025-07-30T04:00:00Z","v":333361,"vw":8.695889},{"c":8.38,"h":8.625,"l":8.35,"n":5996,"o":8.56,"t":"2025-07-31T04:00:00Z","v":457390,"vw":8.442492},{"c":8.2,"h":8.435,"l":8,"n":7899,"o":8.38,"t":"2025-08-01T04:00:00Z","v":559084,"vw":8.188985},{"c":8.33,"h":8.4346,"l":8.26,"n":5914,"o":8.37,"t":"2025-08-04T04:00:00Z","v":343866,"vw":8.341604},{"c":8.34,"h":8.74,"l":8.29,"n":8125,"o":8.43,"t":"2025-08-05T04:00:00Z","v":501181,"vw":8.427817},{"c":8.58,"h":8.66,"l":8.23,"n":7782,"o":8.29,"t":"2025-08-06T04:00:00Z","v":623887,"vw":8.540029},{"c":8.2,"h":8.76,"l":8.15,"n":9193,"o":8.62,"t":"2025-08-07T04:00:00Z","v":757214,"vw":8.376912},{"c":8.93,"h":9.19,"l":8.26,"n":12129,"o":8.52,"t":"2025-08-08T04:00:00Z","v":1141599,"vw":8.920569},{"c":10.58,"h":10.6362,"l":8.84,"n":14465,"o":9.01,"t":"2025-08-11T04:00:00Z","v":1293588,"vw":10.114356},{"c":11.15,"h":11.15,"l":10.69,"n":12566,"o":10.7,"t":"2025-08-12T04:00:00Z","v":996113,"vw":10.977556},{"c":11.54,"h":11.96,"l":11.13,"n":13444,"o":11.34,"t":"2025-08-13T04:00:00Z","v":940356,"vw":11.544831},{"c":11.44,"h":11.555,"l":11.17,"n":8474,"o":11.36,"t":"2025-08-14T04:00:00Z","v":614546,"vw":11.392285},{"c":11.56,"h":11.74,"l":11.155,"n":7835,"o":11.58,"t":"2025-08-15T04:00:00Z","v":557818,"vw":11.564452},{"c":11.67,"h":11.95,"l":11.51,"n":8831,"o":11.54,"t":"2025-08-18T04:00:00Z","v":703047,"vw":11.693429},{"c":11.86,"h":12.2256,"l":11.7,"n":9699,"o":11.71,"t":"2025-08-19T04:00:00Z","v":719130,"vw":11.971105},{"c":11.76,"h":11.91,"l":11.56,"n":9329,"o":11.77,"t":"2025-08-20T04:00:00Z","v":702908,"vw":11.74282},{"c":11.38,"h":11.61,"l":11.34,"n":7914,"o":11.6,"t":"2025-08-21T04:00:00Z","v":530445,"vw":11.425265},{"c":12.13,"h":12.155,"l":11.52,"n":9913,"o":11.52,"t":"2025-08-22T04:00:00Z","v":631014,"vw":12.018461},{"c":12.02,"h":12.16,"l":11.92,"n":7288,"o":11.97,"t":"2025-08-25T04:00:00Z","v":338929,"vw":12.032873},{"c":12.21,"h":12.405,"l":11.88,"n":11279,"o":11.96,"t":"2025-08-26T04:00:00Z","v":779705,"vw":12.17796},{"c":12.19,"h":12.259,"l":11.91,"n":8736,"o":12.06,"t":"2025-08-27T04:00:00Z","v":411410,"vw":12.111793},{"c":11.94,"h":12.22,"l":11.83,"n":8850,"o":12.19,"t":"2025-08-28T04:00:00Z","v":460782,"vw":11.941695},{"c":12.17,"h":12.19,"l":11.87,"n":7795,"o":11.87,"t":"2025-08-29T04:00:00Z","v":485006,"vw":12.095942},{"c":12.12,"h":12.27,"l":11.7,"n":11306,"o":11.83,"t":"2025-09-02T04:00:00Z","v":638480,"vw":12.097723},{"c":12.04,"h":12.2331,"l":11.93,"n":7752,"o":12.13,"t":"2025-09-03T04:00:00Z","v":472215,"vw":12.04089},{"c":12.3,"h":12.366,"l":12.02,"n":8790,"o":12.15,"t":"2025-09-04T04:00:00Z","v":508339,"vw":12.233675},{"c":11.49,"h":12.3,"l":11.32,"n":9499,"o":12.18,"t":"2025-09-05T04:00:00Z","v":531061,"vw":11.601842},{"c":11.51,"h":11.67,"l":11.37,"n":7834,"o":11.56,"t":"2025-09-08T04:00:00Z","v":437503,"vw":11.538544},{"c":11.6,"h":11.77,"l":11.31,"n":6081,"o":11.47,"t":"2025-09-09T04:00:00Z","v":401906,"vw":11.573365},{"c":11.52,"h":11.6,"l":11.345,"n":7403,"o":11.52,"t":"2025-09-10T04:00:00Z","v":404688,"vw":11.479359},{"c":11.7,"h":11.96,"l":11.5,"n":7865,"o":11.5,"t":"2025-09-11T04:00:00Z","v":616036,"vw":11.760894},{"c":12.04,"h":12.1,"l":11.5,"n":8150,"o":11.67,"t":"2025-09-12T04:00:00Z","v":433953,"vw":11.930849},{"c":11.83,"h":12.08,"l":11.72,"n":7339,"o":12.06,"t":"2025-09-15T04:00:00Z","v":351786,"vw":11.829137},{"c":11.72,"h":11.87,"l":11.6,"n":6804,"o":11.77,"t":"2025-09-16T04:00:00Z","v":341120,"vw":11.719289},{"c":11.86,"h":12.17,"l":11.71,"n":7638,"o":11.75,"t":"2025-09-17T04:00:00Z","v":382794,"vw":11.885321},{"c":12.32,"h":12.365,"l":11.855,"n":7296,"o":11.91,"t":"2025-09-18T04:00:00Z","v":549070,"vw":12.217025},{"c":12.09,"h":12.37,"l":12.01,"n":7027,"o":12.37,"t":"2025-09-19T04:00:00Z","v":1250524,"vw":12.119576},{"c":12.84,"h":13.17,"l":12.233,"n":19272,"o":12.35,"t":"2025-09-22T04:00:00Z","v":1400850,"vw":12.857611},{"c":12.34,"h":14.62,"l":12.1144,"n":20637,"o":14,"t":"2025-09-23T04:00:00Z","v":1673874,"vw":13.033751},{"c":11.87,"h":12.41,"l":11.5,"n":13353,"o":12.35,"t":"2025-09-24T04:00:00Z","v":868798,"vw":11.833761},{"c":12,"h":12.01,"l":11.58,"n":8889,"o":11.87,"t":"2025-09-25T04:00:00Z","v":540902,"vw":11.854687},{"c":12.24,"h":12.593,"l":11.89,"n":11981,"o":12.01,"t":"2025-09-26T04:00:00Z","v":727594,"vw":12.26133},{"c":12.08,"h":12.5,"l":11.965,"n":7260,"o":12.35,"t":"2025-09-29T04:00:00Z","v":429775,"vw":12.100277},{"c":12.19,"h":12.26,"l":12.0105,"n":7466,"o":12.03,"t":"2025-09-30T04:00:00Z","v":504393,"vw":12.182557},{"c":12.01,"h":12.1691,"l":11.6789,"n":8907,"o":12.05,"t":"2025-10-01T04:00:00Z","v":494187,"vw":11.945183},{"c":11.72,"h":12.04,"l":11.57,"n":7074,"o":11.98,"t":"2025-10-02T04:00:00Z","v":399394,"vw":11.708165},{"c":11.37,"h":12.03,"l":11.2964,"n":9848,"o":11.78,"t":"2025-10-03T04:00:00Z","v":726407,"vw":11.530317},{"c":11.45,"h":11.63,"l":11.31,"n":8525,"o":11.37,"t":"2025-10-06T04:00:00Z","v":431432,"vw":11.486654},{"c":11.11,"h":11.5938,"l":10.93,"n":10361,"o":11.52,"t":"2025-10-07T04:00:00Z","v":594623,"vw":11.104548},{"c":11.26,"h":11.3125,"l":11.08,"n":6493,"o":11.2,"t":"2025-10-08T04:00:00Z","v":342496,"vw":11.209828},{"c":11.04,"h":11.31,"l":10.7801,"n":6540,"o":11.31,"t":"2025-10-09T04:00:00Z","v":445270,"vw":10.981125},{"c":10.29,"h":11.04,"l":10.28,"n":7443,"o":11.04,"t":"2025-10-10T04:00:00Z","v":613347,"vw":10.466423},{"c":10.46,"h":10.705,"l":10.36,"n":7688,"o":10.48,"t":"2025-10-13T04:00:00Z","v":444543,"vw":10.471405},{"c":10.63,"h":10.695,"l":10.31,"n":6602,"o":10.31,"t":"2025-10-14T04:00:00Z","v":421123,"vw":10.566995},{"c":10.62,"h":10.8099,"l":10.52,"n":5746,"o":10.76,"t":"2025-10-15T04:00:00Z","v":393143,"vw":10.631433},{"c":10.66,"h":10.83,"l":10.55,"n":5831,"o":10.61,"t":"2025-10-16T04:00:00Z","v":352565,"vw":10.687613},{"c":10.69,"h":10.8,"l":10.58,"n":6995,"o":10.65,"t":"2025-10-17T04:00:00Z","v":317606,"vw":10.694119},{"c":10.8,"h":11,"l":10.7,"n":5305,"o":10.76,"t":"2025-10-20T04:00:00Z","v":338478,"vw":10.827803},{"c":10.85,"h":11.03,"l":10.81,"n":4588,"o":10.92,"t":"2025-10-21T04:00:00Z","v":261045,"vw":10.880696},{"c":10.86,"h":10.96,"l":10.73,"n":6153,"o":10.83,"t":"2025-10-22T04:00:00Z","v":330278,"vw":10.840456},{"c":10.93,"h":11.04,"l":10.74,"n":5562,"o":10.78,"t":"2025-10-23T04:00:00Z","v":263578,"vw":10.939889},{"c":11.02,"h":11.15,"l":11,"n":5842,"o":11.1,"t":"2025-10-24T04:00:00Z","v":264733,"vw":11.053896},{"c":10.94,"h":11.275,"l":10.93,"n":7545,"o":11.14,"t":"2025-10-27T04:00:00Z","v":437612,"vw":11.078252},{"c":10.74,"h":10.945,"l":10.67,"n":6786,"o":10.93,"t":"2025-10-28T04:00:00Z","v":352353,"vw":10.787313},{"c":10.65,"h":10.86,"l":10.49,"n":8429,"o":10.64,"t":"2025-10-29T04:00:00Z","v":435286,"vw":10.663394},{"c":10.62,"h":10.7,"l":10.4501,"n":6605,"o":10.58,"t":"2025-10-30T04:00:00Z","v":335331,"vw":10.623773},{"c":10.72,"h":10.9569,"l":10.5,"n":5770,"o":10.61,"t":"2025-10-31T04:00:00Z","v":401006,"vw":10.767651},{"c":10.7,"h":10.76,"l":10.5088,"n":7388,"o":10.74,"t":"2025-11-03T05:00:00Z","v":519342,"vw":10.673752},{"c":10.58,"h":10.78,"l":10.5,"n":6199,"o":10.6,"t":"2025-11-04T05:00:00Z","v":396149,"vw":10.601176},{"c":11.09,"h":11.14,"l":10.58,"n":7597,"o":10.58,"t":"2025-11-05T05:00:00Z","v":397109,"vw":10.975834},{"c":10.83,"h":11.15,"l":10.8,"n":8470,"o":11.1,"t":"2025-11-06T05:00:00Z","v":524093,"vw":10.884427},{"c":9.12,"h":10.745,"l":8.895,"n":19167,"o":10.4,"t":"2025-11-07T05:00:00Z","v":1264946,"vw":9.230342},{"c":9.87,"h":10.02,"l":9.14,"n":12197,"o":9.19,"t":"2025-11-10T05:00:00Z","v":661652,"vw":9.759123},{"c":9.57,"h":9.88,"l":9.27,"n":9702,"o":9.83,"t":"2025-11-11T05:00:00Z","v":642470,"vw":9.519636},{"c":9.6,"h":9.7613,"l":9.36,"n":8744,"o":9.63,"t":"2025-11-12T05:00:00Z","v":418908,"vw":9.531482},{"c":9.78,"h":9.99,"l":9.63,"n":8894,"o":9.69,"t":"2025-11-13T05:00:00Z","v":550076,"vw":9.77633},{"c":9.62,"h":9.7,"l":9.445,"n":8204,"o":9.65,"t":"2025-11-14T05:00:00Z","v":477007,"vw":9.61792},{"c":9.51,"h":9.905,"l":9.462,"n":7821,"o":9.6,"t":"2025-11-17T05:00:00Z","v":502746,"vw":9.67314},{"c":9.53,"h":9.6257,"l":9.25,"n":6923,"o":9.35,"t":"2025-11-18T05:00:00Z","v":461650,"vw":9.497479},{"c":9.52,"h":9.69,"l":9.4,"n":7150,"o":9.6,"t":"2025-11-19T05:00:00Z","v":423079,"vw":9.500007},{"c":9.48,"h":9.75,"l":9.32,"n":7141,"o":9.63,"t":"2025-11-20T05:00:00Z","v":567420,"vw":9.476678},{"c":10.02,"h":10.0886,"l":9.5,"n":6715,"o":9.55,"t":"2025-11-21T05:00:00Z","v":428685,"vw":9.90543},{"c":10,"h":10.1,"l":9.76,"n":6605,"o":9.92,"t":"2025-11-24T05:00:00Z","v":496699,"vw":10.002243},{"c":10.12,"h":10.175,"l":10.01,"n":5589,"o":10.02,"t":"2025-11-25T05:00:00Z","v":338372,"vw":10.091515},{"c":10.41,"h":10.46,"l":10.06,"n":7075,"o":10.06,"t":"2025-11-26T05:00:00Z","v":483981,"vw":10.364135},{"c":9.89,"h":10.31,"l":9.87,"n":4656,"o":10.31,"t":"2025-11-28T05:00:00Z","v":295141,"vw":9.968193},{"c":9.72,"h":9.99,"l":9.695,"n":7346,"o":9.9,"t":"2025-12-01T05:00:00Z","v":470927,"vw":9.815767},{"c":9.84,"h":9.96,"l":9.66,"n":7048,"o":9.71,"t":"2025-12-02T05:00:00Z","v":426970,"vw":9.823881},{"c":9.98,"h":10.18,"l":9.85,"n":6664,"o":9.85,"t":"2025-12-03T05:00:00Z","v":470476,"vw":9.953308},{"c":9.81,"h":10.095,"l":9.79,"n":6295,"o":10,"t":"2025-12-04T05:00:00Z","v":369983,"vw":9.865615},{"c":9.98,"h":9.98,"l":9.7,"n":6556,"o":9.76,"t":"2025-12-05T05:00:00Z","v":385546,"vw":9.895573},{"c":9.7,"h":9.9,"l":9.6299,"n":5401,"o":9.9,"t":"2025-12-08T05:00:00Z","v":330734,"vw":9.719755},{"c":9.97,"h":9.985,"l":9.68,"n":7343,"o":9.68,"t":"2025-12-09T05:00:00Z","v":337472,"vw":9.927499},{"c":10.35,"h":10.47,"l":10,"n":7473,"o":10,"t":"2025-12-10T05:00:00Z","v":445548,"vw":10.295319},{"c":10.48,"h":10.54,"l":10.33,"n":8364,"o":10.33,"t":"2025-12-11T05:00:00Z","v":436095,"vw":10.476234},{"c":10.61,"h":10.72,"l":10.445,"n":7918,"o":10.47,"t":"2025-12-12T05:00:00Z","v":608068,"vw":10.62256},{"c":10.5,"h":10.885,"l":10.48,"n":10677,"o":10.69,"t":"2025-12-15T05:00:00Z","v":536595,"vw":10.627328},{"c":10.51,"h":10.66,"l":10.41,"n":7115,"o":10.57,"t":"2025-12-16T05:00:00Z","v":297494,"vw":10.523697},{"c":10.46,"h":10.68,"l":10.43,"n":7671,"o":10.49,"t":"2025-12-17T05:00:00Z","v":475738,"vw":10.530297},{"c":10.25,"h":10.609,"l":10.21,"n":8466,"o":10.51,"t":"2025-12-18T05:00:00Z","v":619728,"vw":10.333514},{"c":10.27,"h":10.3,"l":10.06,"n":7160,"o":10.2,"t":"2025-12-19T05:00:00Z","v":1167499,"vw":10.251351},{"c":10.1,"h":10.3469,"l":9.94,"n":6748,"o":10.23,"t":"2025-12-22T05:00:00Z","v":453721,"vw":10.090207},{"c":10.03,"h":10.23,"l":9.985,"n":5538,"o":10.03,"t":"2025-12-23T05:00:00Z","v":366067,"vw":10.093003},{"c":10.05,"h":10.16,"l":9.96,"n":3181,"o":9.96,"t":"2025-12-24T05:00:00Z","v":193507,"vw":10.030217},{"c":9.84,"h":10.06,"l":9.82,"n":3863,"o":10.06,"t":"2025-12-26T05:00:00Z","v":244377,"vw":9.881141},{"c":9.73,"h":9.84,"l":9.55,"n":5154,"o":9.78,"t":"2025-12-29T05:00:00Z","v":371604,"vw":9.711801},{"c":9.71,"h":9.82,"l":9.64,"n":5177,"o":9.76,"t":"2025-12-30T05:00:00Z","v":357797,"vw":9.714346},{"c":9.62,"h":9.76,"l":9.585,"n":4646,"o":9.76,"t":"2025-12-31T05:00:00Z","v":370742,"vw":9.640388},{"c":9.69,"h":9.7685,"l":9.49,"n":6689,"o":9.65,"t":"2026-01-02T05:00:00Z","v":497923,"vw":9.664021},{"c":9.69,"h":9.84,"l":9.63,"n":7025,"o":9.68,"t":"2026-01-05T05:00:00Z","v":619948,"vw":9.726478},{"c":10.26,"h":10.3,"l":9.59,"n":7251,"o":9.59,"t":"2026-01-06T05:00:00Z","v":444424,"vw":10.107108},{"c":10.08,"h":10.34,"l":9.82,"n":6189,"o":10.2,"t":"2026-01-07T05:00:00Z","v":310567,"vw":10.021317},{"c":10.32,"h":10.34,"l":9.95,"n":4980,"o":9.95,"t":"2026-01-08T05:00:00Z","v":248133,"vw":10.260447},{"c":10.33,"h":10.46,"l":10.1,"n":3526,"o":10.37,"t":"2026-01-09T05:00:00Z","v":226369,"vw":10.329253},{"c":10.45,"h":10.5577,"l":10.19,"n":4981,"o":10.26,"t":"2026-01-12T05:00:00Z","v":265861,"vw":10.464188},{"c":10.63,"h":10.82,"l":10.44,"n":6294,"o":10.5,"t":"2026-01-13T05:00:00Z","v":405500,"vw":10.65618},{"c":11.02,"h":11.04,"l":10.63,"n":4970,"o":10.63,"t":"2026-01-14T05:00:00Z","v":299321,"vw":10.899274},{"c":11.34,"h":11.43,"l":10.875,"n":7637,"o":11.02,"t":"2026-01-15T05:00:00Z","v":428941,"vw":11.221597},{"c":11.54,"h":11.67,"l":11.25,"n":8672,"o":11.32,"t":"2026-01-16T05:00:00Z","v":510427,"vw":11.506317},{"c":11.06,"h":11.45,"l":10.84,"n":9308,"o":11.3,"t":"2026-01-20T05:00:00Z","v":455276,"vw":11.04867},{"c":11.1,"h":11.26,"l":10.92,"n":8750,"o":11.13,"t":"2026-01-21T05:00:00Z","v":494934,"vw":11.078136},{"c":11.03,"h":11.26,"l":10.87,"n":8051,"o":11.09,"t":"2026-01-22T05:00:00Z","v":543483,"vw":11.042394},{"c":11.06,"h":11.39,"l":10.96,"n":7899,"o":11.01,"t":"2026-01-23T05:00:00Z","v":740020,"vw":11.05212},{"c":11.01,"h":11.19,"l":10.98,"n":9039,"o":11.04,"t":"2026-01-26T05:00:00Z","v":705365,"vw":11.047152},{"c":10.7,"h":10.965,"l":10.54,"n":10124,"o":10.96,"t":"2026-01-27T05:00:00Z","v":576954,"vw":10.684472},{"c":10.1,"h":10.745,"l":10,"n":9249,"o":10.68,"t":"2026-01-28T05:00:00Z","v":637774,"vw":10.186222},{"c":10.64,"h":10.64,"l":10.15,"n":10185,"o":10.18,"t":"2026-01-29T05:00:00Z","v":730001,"vw":10.453259},{"c":10.61,"h":10.68,"l":10.38,"n":7795,"o":10.5,"t":"2026-01-30T05:00:00Z","v":435481,"vw":10.539898},{"c":10.53,"h":10.65,"l":10.45,"n":6306,"o":10.6,"t":"2026-02-02T05:00:00Z","v":278893,"vw":10.547726},{"c":10.32,"h":10.8,"l":10.14,"n":8468,"o":10.43,"t":"2026-02-03T05:00:00Z","v":441626,"vw":10.396702},{"c":10.37,"h":10.585,"l":10.35,"n":8525,"o":10.39,"t":"2026-02-04T05:00:00Z","v":381846,"vw":10.437449},{"c":10.47,"h":10.5,"l":10.24,"n":8728,"o":10.33,"t":"2026-02-05T05:00:00Z","v":548704,"vw":10.421735},{"c":10.81,"h":10.92,"l":10.46,"n":9294,"o":10.52,"t":"2026-02-06T05:00:00Z","v":525372,"vw":10.797696},{"c":9.9,"h":10.71,"l":9.86,"n":7800,"o":10.7,"t":"2026-02-09T05:00:00Z","v":411569,"vw":10.101525},{"c":9.96,"h":10.25,"l":9.9001,"n":11486,"o":9.98,"t":"2026-02-10T05:00:00Z","v":521570,"vw":10.038618},{"c":10.17,"h":10.3,"l":9.8701,"n":7163,"o":9.97,"t":"2026-02-11T05:00:00Z","v":353603,"vw":10.13153},{"c":10.21,"h":10.35,"l":10.02,"n":9215,"o":10.1,"t":"2026-02-12T05:00:00Z","v":500618,"vw":10.206527},{"c":8.36,"h":8.8799,"l":8.2001,"n":22080,"o":8.67,"t":"2026-02-13T05:00:00Z","v":1768327,"vw":8.418168},{"c":8.61,"h":8.69,"l":8.31,"n":14221,"o":8.31,"t":"2026-02-17T05:00:00Z","v":947737,"vw":8.558104},{"c":8.5,"h":8.58,"l":8.33,"n":11045,"o":8.55,"t":"2026-02-18T05:00:00Z","v":661443,"vw":8.435797},{"c":8.66,"h":8.77,"l":8.5,"n":12151,"o":8.55,"t":"2026-02-19T05:00:00Z","v":747533,"vw":8.640976},{"c":8.71,"h":8.7499,"l":8.49,"n":12523,"o":8.6,"t":"2026-02-20T05:00:00Z","v":676102,"vw":8.635274},{"c":8.56,"h":8.84,"l":8.5,"n":7352,"o":8.71,"t":"2026-02-23T05:00:00Z","v":483637,"vw":8.649077},{"c":8.49,"h":8.73,"l":8.48,"n":6968,"o":8.52,"t":"2026-02-24T05:00:00Z","v":395824,"vw":8.547222},{"c":8.55,"h":8.63,"l":8.33,"n":7540,"o":8.52,"t":"2026-02-25T05:00:00Z","v":428157,"vw":8.533399},{"c":8.63,"h":8.705,"l":8.52,"n":7166,"o":8.55,"t":"2026-02-26T05:00:00Z","v":407447,"vw":8.628443},{"c":8.48,"h":8.595,"l":8.4,"n":6039,"o":8.54,"t":"2026-02-27T05:00:00Z","v":535942,"vw":8.485891},{"c":8.08,"h":8.3798,"l":8.06,"n":8879,"o":8.25,"t":"2026-03-02T05:00:00Z","v":767964,"vw":8.190048},{"c":7.56,"h":8,"l":7.325,"n":12618,"o":8,"t":"2026-03-03T05:00:00Z","v":934377,"vw":7.495764},{"c":7.62,"h":7.69,"l":7.381,"n":9926,"o":7.69,"t":"2026-03-04T05:00:00Z","v":837136,"vw":7.560131},{"c":7.66,"h":7.79,"l":7.49,"n":7105,"o":7.49,"t":"2026-03-05T05:00:00Z","v":493342,"vw":7.647297},{"c":7.63,"h":7.6699,"l":7.44,"n":6533,"o":7.56,"t":"2026-03-06T05:00:00Z","v":505088,"vw":7.598271},{"c":7.46,"h":7.48,"l":7.02,"n":8627,"o":7.42,"t":"2026-03-09T04:00:00Z","v":586984,"vw":7.27172},{"c":7.37,"h":7.6,"l":7.27,"n":5969,"o":7.39,"t":"2026-03-10T04:00:00Z","v":529893,"vw":7.403024},{"c":7.31,"h":7.39,"l":7.2,"n":6822,"o":7.29,"t":"2026-03-11T04:00:00Z","v":396354,"vw":7.298107},{"c":7.11,"h":7.23,"l":7.07,"n":6052,"o":7.16,"t":"2026-03-12T04:00:00Z","v":418699,"vw":7.134078},{"c":7.17,"h":7.2199,"l":7.08,"n":6551,"o":7.19,"t":"2026-03-13T04:00:00Z","v":456921,"vw":7.145293},{"c":7.21,"h":7.37,"l":7.175,"n":6879,"o":7.25,"t":"2026-03-16T04:00:00Z","v":406551,"vw":7.243039},{"c":7.27,"h":7.45,"l":7.25,"n":6180,"o":7.31,"t":"2026-03-17T04:00:00Z","v":440923,"vw":7.325147},{"c":7.18,"h":7.26,"l":7.12,"n":7779,"o":7.2,"t":"2026-03-18T04:00:00Z","v":612717,"vw":7.176353},{"c":7.14,"h":7.255,"l":7.055,"n":8010,"o":7.11,"t":"2026-03-19T04:00:00Z","v":596319,"vw":7.137328},{"c":7.12,"h":7.24,"l":7.07,"n":9112,"o":7.22,"t":"2026-03-20T04:00:00Z","v":1653222,"vw":7.130275},{"c":7.19,"h":7.345,"l":6.99,"n":8587,"o":7.17,"t":"2026-03-23T04:00:00Z","v":596810,"vw":7.217653},{"c":7.16,"h":7.39,"l":7.06,"n":8095,"o":7.1,"t":"2026-03-24T04:00:00Z","v":498526,"vw":7.235102},{"c":7.29,"h":7.3,"l":7.07,"n":6514,"o":7.27,"t":"2026-03-25T04:00:00Z","v":394993,"vw":7.242914},{"c":7.26,"h":7.335,"l":7.17,"n":5472,"o":7.23,"t":"2026-03-26T04:00:00Z","v":337782,"vw":7.238894},{"c":7.13,"h":7.22,"l":7.085,"n":6587,"o":7.18,"t":"2026-03-27T04:00:00Z","v":411601,"vw":7.141423},{"c":7.16,"h":7.24,"l":7.1,"n":7741,"o":7.18,"t":"2026-03-30T04:00:00Z","v":388628,"vw":7.175137},{"c":7.28,"h":7.3,"l":7.11,"n":5975,"o":7.18,"t":"2026-03-31T04:00:00Z","v":424086,"vw":7.240296},{"c":7.36,"h":7.46,"l":7.27,"n":6168,"o":7.27,"t":"2026-04-01T04:00:00Z","v":391068,"vw":7.377852},{"c":7.41,"h":7.42,"l":7.06,"n":8755,"o":7.19,"t":"2026-04-02T04:00:00Z","v":643324,"vw":7.292243},{"c":7.52,"h":7.54,"l":7.34,"n":6738,"o":7.34,"t":"2026-04-06T04:00:00Z","v":403480,"vw":7.479432},{"c":7.29,"h":7.5,"l":7.245,"n":5810,"o":7.46,"t":"2026-04-07T04:00:00Z","v":406657,"vw":7.297828},{"c":7.57,"h":7.68,"l":7.371,"n":4547,"o":7.58,"t":"2026-04-08T04:00:00Z","v":314958,"vw":7.575235},{"c":7.63,"h":7.69,"l":7.44,"n":6312,"o":7.49,"t":"2026-04-09T04:00:00Z","v":386929,"vw":7.610597},{"c":7.52,"h":7.69,"l":7.495,"n":5980,"o":7.67,"t":"2026-04-10T04:00:00Z","v":467193,"vw":7.540853},{"c":7.51,"h":7.545,"l":7.385,"n":5088,"o":7.47,"t":"2026-04-13T04:00:00Z","v":263741,"vw":7.501832},{"c":7.74,"h":7.7651,"l":7.51,"n":4688,"o":7.51,"t":"2026-04-14T04:00:00Z","v":357857,"vw":7.721019},{"c":7.79,"h":7.895,"l":7.7,"n":4927,"o":7.7,"t":"2026-04-15T04:00:00Z","v":317901,"vw":7.809385},{"c":7.65,"h":7.86,"l":7.605,"n":5484,"o":7.73,"t":"2026-04-16T04:00:00Z","v":375115,"vw":7.675456},{"c":7.9,"h":8.075,"l":7.76,"n":5268,"o":7.77,"t":"2026-04-17T04:00:00Z","v":434118,"vw":7.915017},{"c":7.82,"h":7.88,"l":7.755,"n":4878,"o":7.88,"t":"2026-04-20T04:00:00Z","v":362126,"vw":7.819446},{"c":7.47,"h":7.9,"l":7.41,"n":6401,"o":7.84,"t":"2026-04-21T04:00:00Z","v":406609,"vw":7.568521},{"c":7.47,"h":7.62,"l":7.445,"n":6991,"o":7.52,"t":"2026-04-22T04:00:00Z","v":493522,"vw":7.504955},{"c":7.46,"h":7.59,"l":7.42,"n":6596,"o":7.49,"t":"2026-04-23T04:00:00Z","v":380222,"vw":7.498473},{"c":7.54,"h":7.56,"l":7.41,"n":5557,"o":7.43,"t":"2026-04-24T04:00:00Z","v":330195,"vw":7.518879},{"c":7.48,"h":7.6,"l":7.39,"n":5558,"o":7.54,"t":"2026-04-27T04:00:00Z","v":338743,"vw":7.466518},{"c":7.37,"h":7.58,"l":7.35,"n":6688,"o":7.49,"t":"2026-04-28T04:00:00Z","v":355892,"vw":7.383611},{"c":7.14,"h":7.36,"l":7.105,"n":7451,"o":7.3,"t":"2026-04-29T04:00:00Z","v":506606,"vw":7.175861},{"c":7.3,"h":7.315,"l":7.11,"n":5631,"o":7.16,"t":"2026-04-30T04:00:00Z","v":433061,"vw":7.231333},{"c":7.19,"h":7.34,"l":7.165,"n":5688,"o":7.33,"t":"2026-05-01T04:00:00Z","v":420621,"vw":7.228975},{"c":7.05,"h":7.235,"l":7.01,"n":9270,"o":7.18,"t":"2026-05-04T04:00:00Z","v":722673,"vw":7.076199},{"c":7.33,"h":7.33,"l":7.035,"n":6845,"o":7.08,"t":"2026-05-05T04:00:00Z","v":509944,"vw":7.234256},{"c":7.34,"h":7.5,"l":7.31,"n":7736,"o":7.42,"t":"2026-05-06T04:00:00Z","v":542912,"vw":7.372871},{"c":7.02,"h":7.3776,"l":7.01,"n":7053,"o":7.3,"t":"2026-05-07T04:00:00Z","v":640052,"vw":7.11734},{"c":7.16,"h":7.16,"l":6.34,"n":12033,"o":6.635,"t":"2026-05-08T04:00:00Z","v":784442,"vw":6.85977},{"c":6.63,"h":7.1,"l":6.63,"n":11172,"o":7.06,"t":"2026-05-11T04:00:00Z","v":954907,"vw":6.726121},{"c":6.55,"h":6.68,"l":6.5,"n":8619,"o":6.61,"t":"2026-05-12T04:00:00Z","v":652645,"vw":6.593134},{"c":6.28,"h":6.56,"l":6.28,"n":8829,"o":6.54,"t":"2026-05-13T04:00:00Z","v":876632,"vw":6.363096},{"c":6.28,"h":6.435,"l":6.265,"n":9167,"o":6.3,"t":"2026-05-14T04:00:00Z","v":703721,"vw":6.322132},{"c":6.12,"h":6.3154,"l":6.11,"n":7806,"o":6.24,"t":"2026-05-15T04:00:00Z","v":688534,"vw":6.181976},{"c":5.86,"h":6.21,"l":5.86,"n":10027,"o":6.15,"t":"2026-05-18T04:00:00Z","v":789565,"vw":5.978938},{"c":5.7,"h":5.87,"l":5.67,"n":11261,"o":5.81,"t":"2026-05-19T04:00:00Z","v":794240,"vw":5.739093},{"c":5.84,"h":5.88,"l":5.68,"n":10132,"o":5.73,"t":"2026-05-20T04:00:00Z","v":713654,"vw":5.82604},{"c":5.91,"h":5.94,"l":5.62,"n":10277,"o":5.77,"t":"2026-05-21T04:00:00Z","v":822345,"vw":5.801821},{"c":5.93,"h":6,"l":5.87,"n":7511,"o":5.96,"t":"2026-05-22T04:00:00Z","v":517156,"vw":5.936348},{"c":5.89,"h":6.0999,"l":5.8,"n":10613,"o":5.99,"t":"2026-05-26T04:00:00Z","v":770112,"vw":5.899929},{"c":6.02,"h":6.18,"l":5.98,"n":7436,"o":5.98,"t":"2026-05-27T04:00:00Z","v":629292,"vw":6.082737},{"c":6,"h":6.072,"l":5.93,"n":8148,"o":5.98,"t":"2026-05-28T04:00:00Z","v":492054,"vw":5.990428},{"c":5.79,"h":5.93,"l":5.735,"n":6922,"o":5.93,"t":"2026-05-29T04:00:00Z","v":665339,"vw":5.823436},{"c":5.63,"h":5.77,"l":5.52,"n":8998,"o":5.7,"t":"2026-06-01T04:00:00Z","v":829669,"vw":5.593939},{"c":5.6,"h":5.685,"l":5.56,"n":8313,"o":5.62,"t":"2026-06-02T04:00:00Z","v":655672,"vw":5.625732},{"c":5.28,"h":5.6406,"l":5.26,"n":10283,"o":5.6,"t":"2026-06-03T04:00:00Z","v":921097,"vw":5.365429},{"c":5.32,"h":5.45,"l":5.19,"n":9439,"o":5.37,"t":"2026-06-04T04:00:00Z","v":970203,"vw":5.291689},{"c":5.37,"h":5.474,"l":5.31,"n":6406,"o":5.31,"t":"2026-06-05T04:00:00Z","v":454308,"vw":5.394451},{"c":5.32,"h":5.45,"l":5.21,"n":7173,"o":5.4,"t":"2026-06-08T04:00:00Z","v":672231,"vw":5.300392},{"c":5.44,"h":5.55,"l":5.38,"n":7480,"o":5.38,"t":"2026-06-09T04:00:00Z","v":513544,"vw":5.480525},{"c":5.43,"h":5.56,"l":5.42,"n":7478,"o":5.45,"t":"2026-06-10T04:00:00Z","v":598985,"vw":5.486987},{"c":5.44,"h":5.515,"l":5.3,"n":8246,"o":5.46,"t":"2026-06-11T04:00:00Z","v":641794,"vw":5.421679},{"c":5.47,"h":5.6,"l":5.44,"n":6645,"o":5.46,"t":"2026-06-12T04:00:00Z","v":521231,"vw":5.488659},{"c":5.15,"h":5.665,"l":5.15,"n":7492,"o":5.54,"t":"2026-06-15T04:00:00Z","v":762052,"vw":5.312357},{"c":5.05,"h":5.26,"l":5.02,"n":11009,"o":5.2,"t":"2026-06-16T04:00:00Z","v":984551,"vw":5.083329},{"c":4.98,"h":5.1699,"l":4.92,"n":9267,"o":5.05,"t":"2026-06-17T04:00:00Z","v":1032468,"vw":5.017724},{"c":5.02,"h":5.13,"l":4.97,"n":9509,"o":4.97,"t":"2026-06-18T04:00:00Z","v":2191733,"vw":5.037905},{"c":5,"h":5.075,"l":4.96,"n":6133,"o":5.03,"t":"2026-06-22T04:00:00Z","v":601538,"vw":5.015513},{"c":5.16,"h":5.22,"l":4.98,"n":8739,"o":4.98,"t":"2026-06-23T04:00:00Z","v":590148,"vw":5.131979},{"c":5.11,"h":5.3,"l":5.08,"n":6987,"o":5.19,"t":"2026-06-24T04:00:00Z","v":563037,"vw":5.166805},{"c":4.94,"h":5.14,"l":4.89,"n":6802,"o":5.11,"t":"2026-06-25T04:00:00Z","v":575184,"vw":4.961793},{"c":5.28,"h":5.28,"l":4.94,"n":10268,"o":4.94,"t":"2026-06-26T04:00:00Z","v":2214376,"vw":5.229496},{"c":5.27,"h":5.38,"l":5.125,"n":13470,"o":5.28,"t":"2026-06-29T04:00:00Z","v":1265322,"vw":5.286027},{"c":5.28,"h":5.3,"l":5.075,"n":7922,"o":5.21,"t":"2026-06-30T04:00:00Z","v":726386,"vw":5.232307},{"c":5.25,"h":5.44,"l":5.25,"n":10087,"o":5.32,"t":"2026-07-01T04:00:00Z","v":798498,"vw":5.320358},{"c":5.01,"h":5.4,"l":5.005,"n":9432,"o":5.31,"t":"2026-07-02T04:00:00Z","v":814814,"vw":5.078997},{"c":5.04,"h":5.09,"l":4.97,"n":8909,"o":5.04,"t":"2026-07-06T04:00:00Z","v":666356,"vw":5.046134},{"c":5.17,"h":5.3,"l":5.07,"n":9828,"o":5.08,"t":"2026-07-07T04:00:00Z","v":683505,"vw":5.197549},{"c":5.08,"h":5.12,"l":5.01,"n":8687,"o":5.09,"t":"2026-07-08T04:00:00Z","v":543536,"vw":5.065236},{"c":5.13,"h":5.145,"l":4.99,"n":6284,"o":5.05,"t":"2026-07-09T04:00:00Z","v":456360,"vw":5.09357},{"c":5.23,"h":5.285,"l":5.14,"n":7599,"o":5.16,"t":"2026-07-10T04:00:00Z","v":724074,"vw":5.237567},{"c":5.27,"h":5.345,"l":5.235,"n":11177,"o":5.24,"t":"2026-07-13T04:00:00Z","v":946772,"vw":5.27529},{"c":4.97,"h":5.27,"l":4.945,"n":9649,"o":5.24,"t":"2026-07-14T04:00:00Z","v":724715,"vw":4.999609},{"c":5.17,"h":5.25,"l":4.98,"n":7282,"o":4.98,"t":"2026-07-15T04:00:00Z","v":634023,"vw":5.152407},{"c":5.39,"h":5.41,"l":5.17,"n":6847,"o":5.23,"t":"2026-07-16T04:00:00Z","v":548166,"vw":5.33331},{"c":5.24,"h":5.4154,"l":5.2,"n":5649,"o":5.34,"t":"2026-07-17T04:00:00Z","v":456962,"vw":5.25978},{"c":5.33,"h":5.37,"l":5.2,"n":7681,"o":5.27,"t":"2026-07-20T04:00:00Z","v":559314,"vw":5.32198},{"c":5.26,"h":5.31,"l":5.195,"n":5540,"o":5.28,"t":"2026-07-21T04:00:00Z","v":484509,"vw":5.244804},{"c":5.21,"h":5.33,"l":5.21,"n":5540,"o":5.26,"t":"2026-07-22T04:00:00Z","v":455447,"vw":5.24983},{"c":5.08,"h":5.15,"l":5.0103,"n":6888,"o":5.12,"t":"2026-07-23T04:00:00Z","v":540664,"vw":5.072454},{"c":5.08,"h":5.16,"l":5.01,"n":5106,"o":5.13,"t":"2026-07-24T04:00:00Z","v":392970,"vw":5.086845},{"c":5.14,"h":5.215,"l":5.07,"n":6291,"o":5.14,"t":"2026-07-27T04:00:00Z","v":452579,"vw":5.138333},{"c":5.25,"h":5.375,"l":5.22,"n":6837,"o":5.22,"t":"2026-07-28T04:00:00Z","v":626851,"vw":5.267},{"c":5.29,"h":5.31,"l":5.15,"n":6853,"o":5.22,"t":"2026-07-29T04:00:00Z","v":453067,"vw":5.258776},{"c":5.23,"h":5.24,"l":5.135,"n":5512,"o":5.21,"t":"2026-07-30T04:00:00Z","v":297032,"vw":5.203462},{"c":5.19,"h":5.22,"l":5.08,"n":4541,"o":5.21,"t":"2026-07-31T04:00:00Z","v":282095,"vw":5.166654},{"c":5.16,"h":5.43,"l":5.15,"n":4820,"o":5.29,"t":"2026-08-03T04:00:00Z","v":371631,"vw":5.21014},{"c":5.33,"h":5.39,"l":5.13,"n":6371,"o":5.13,"t":"2026-08-04T04:00:00Z","v":619135,"vw":5.312719},{"c":5.22,"h":5.29,"l":5.11,"n":7025,"o":5.27,"t":"2026-08-05T04:00:00Z","v":448969,"vw":5.208476},{"c":5.19,"h":5.26,"l":5.1,"n":8740,"o":5.25,"t":"2026-08-06T04:00:00Z","v":833112,"vw":5.178981},{"c":5.49,"h":5.5,"l":5.19,"n":6618,"o":5.19,"t":"2026-08-07T04:00:00Z","v":513456,"vw":5.413962},{"c":5.15,"h":5.435,"l":5.145,"n":10735,"o":5.4,"t":"2026-08-10T04:00:00Z","v":1126532,"vw":5.231175},{"c":4.87,"h":4.98,"l":4.49,"n":16766,"o":4.6,"t":"2026-08-11T04:00:00Z","v":1767702,"vw":4.800143},{"c":4.85,"h":5.165,"l":4.82,"n":9107,"o":4.82,"t":"2026-08-12T04:00:00Z","v":649473,"vw":4.955645},{"c":4.85,"h":4.96,"l":4.7,"n":8331,"o":4.91,"t":"2026-08-13T04:00:00Z","v":610714,"vw":4.819473},{"c":4.8,"h":4.93,"l":4.79,"n":6622,"o":4.87,"t":"2026-08-14T04:00:00Z","v":493006,"vw":4.829956},{"c":4.68,"h":4.78,"l":4.61,"n":6814,"o":4.77,"t":"2026-08-17T04:00:00Z","v":606561,"vw":4.668589},{"c":4.7,"h":4.745,"l":4.62,"n":7656,"o":4.67,"t":"2026-08-18T04:00:00Z","v":601270,"vw":4.692248},{"c":4.79,"h":4.955,"l":4.7,"n":7136,"o":4.76,"t":"2026-08-19T04:00:00Z","v":542517,"vw":4.825472},{"c":4.65,"h":4.775,"l":4.525,"n":6136,"o":4.76,"t":"2026-08-20T04:00:00Z","v":546028,"vw":4.608412},{"c":4.74,"h":4.76,"l":4.67,"n":4020,"o":4.69,"t":"2026-08-21T04:00:00Z","v":318642,"vw":4.716789},{"c":4.77,"h":4.83,"l":4.73,"n":5411,"o":4.74,"t":"2026-08-24T04:00:00Z","v":433307,"vw":4.766225},{"c":4.85,"h":4.87,"l":4.68,"n":4290,"o":4.74,"t":"2026-08-25T04:00:00Z","v":297986,"vw":4.794686},{"c":4.84,"h":4.915,"l":4.81,"n":4606,"o":4.88,"t":"2026-08-26T04:00:00Z","v":409051,"vw":4.855668},{"c":4.79,"h":4.86,"l":4.75,"n":4653,"o":4.79,"t":"2026-08-27T04:00:00Z","v":356107,"vw":4.807646},{"c":4.85,"h":4.93,"l":4.765,"n":4863,"o":4.81,"t":"2026-08-28T04:00:00Z","v":359760,"vw":4.828972},{"c":4.69,"h":4.85,"l":4.62,"n":6510,"o":4.85,"t":"2026-08-31T04:00:00Z","v":842652,"vw":4.69652},{"c":4.57,"h":4.77,"l":4.55,"n":7969,"o":4.7,"t":"2026-09-01T04:00:00Z","v":684898,"vw":4.603187},{"c":4.83,"h":4.945,"l":4.59,"n":6834,"o":4.59,"t":"2026-09-02T04:00:00Z","v":710764,"vw":4.844543},{"c":4.7,"h":4.925,"l":4.628,"n":5874,"o":4.89,"t":"2026-09-03T04:00:00Z","v":502845,"vw":4.711722},{"c":4.84,"h":4.87,"l":4.67,"n":4698,"o":4.69,"t":"2026-09-04T04:00:00Z","v":390265,"vw":4.810147},{"c":4.75,"h":4.9,"l":4.72,"n":4800,"o":4.84,"t":"2026-09-08T04:00:00Z","v":493442,"vw":4.770297},{"c":4.85,"h":4.86,"l":4.69,"n":5268,"o":4.74,"t":"2026-09-09T04:00:00Z","v":596772,"vw":4.78107},{"c":4.88,"h":4.88,"l":4.75,"n":5477,"o":4.81,"t":"2026-09-10T04:00:00Z","v":743627,"vw":4.843754},{"c":4.85,"h":4.98,"l":4.82,"n":6019,"o":4.98,"t":"2026-09-11T04:00:00Z","v":421619,"vw":4.888691},{"c":4.87,"h":4.92,"l":4.74,"n":5349,"o":4.85,"t":"2026-09-14T04:00:00Z","v":459714,"vw":4.847408},{"c":4.74,"h":4.83,"l":4.68,"n":5959,"o":4.83,"t":"2026-09-15T04:00:00Z","v":380547,"vw":4.75092},{"c":4.58,"h":4.78,"l":4.58,"n":5190,"o":4.77,"t":"2026-09-16T04:00:00Z","v":546635,"vw":4.621352},{"c":4.6,"h":4.73,"l":4.6,"n":6272,"o":4.63,"t":"2026-09-17T04:00:00Z","v":416302,"vw":4.631929},{"c":4.58,"h":4.71,"l":4.53,"n":7032,"o":4.71,"t":"2026-09-18T04:00:00Z","v":1322244,"vw":4.586612},{"c":4.68,"h":4.72,"l":4.58,"n":5351,"o":4.6,"t":"2026-09-21T04:00:00Z","v":614738,"vw":4.667009},{"c":4.86,"h":4.88,"l":4.74,"n":5238,"o":4.74,"t":"2026-09-22T04:00:00Z","v":507816,"vw":4.834143},{"c":4.61,"h":4.84,"l":4.61,"n":4008,"o":4.83,"t":"2026-09-23T04:00:00Z","v":327324,"vw":4.663152},{"c":4.62,"h":4.7,"l":4.56,"n":4827,"o":4.63,"t":"2026-09-24T04:00:00Z","v":428502,"vw":4.626383},{"c":4.63,"h":4.67,"l":4.59,"n":4312,"o":4.62,"t":"2026-09-25T04:00:00Z","v":369988,"vw":4.636495},{"c":4.64,"h":4.7036,"l":4.575,"n":3533,"o":4.62,"t":"2026-09-28T04:00:00Z","v":317159,"vw":4.651455},{"c":4.59,"h":4.73,"l":4.59,"n":3911,"o":4.65,"t":"2026-09-29T04:00:00Z","v":415448,"vw":4.653743},{"c":4.53,"h":4.65,"l":4.49,"n":5394,"o":4.63,"t":"2026-09-30T04:00:00Z","v":720930,"vw":4.54545},{"c":4.55,"h":4.55,"l":4.445,"n":6169,"o":4.51,"t":"2026-10-01T04:00:00Z","v":693345,"vw":4.511148},{"c":4.61,"h":4.66,"l":4.52,"n":4726,"o":4.59,"t":"2026-10-02T04:00:00Z","v":376459,"vw":4.604725},{"c":4.63,"h":4.66,"l":4.54,"n":4327,"o":4.62,"t":"2026-10-05T04:00:00Z","v":458945,"vw":4.624798},{"c":4.74,"h":4.795,"l":4.64,"n":5455,"o":4.67,"t":"2026-10-06T04:00:00Z","v":405463,"vw":4.734531},{"c":4.8,"h":4.855,"l":4.69,"n":4780,"o":4.71,"t":"2026-10-07T04:00:00Z","v":482484,"vw":4.802632},{"c":4.77,"h":4.81,"l":4.705,"n":4196,"o":4.8,"t":"2026-10-08T04:00:00Z","v":571513,"vw":4.765743},{"c":4.74,"h":4.855,"l":4.73,"n":3225,"o":4.77,"t":"2026-10-09T04:00:00Z","v":327312,"vw":4.771857},{"c":4.87,"h":4.92,"l":4.695,"n":4107,"o":4.74,"t":"2026-10-12T04:00:00Z","v":590922,"vw":4.851763},{"c":5.01,"h":5.02,"l":4.88,"n":3559,"o":4.9,"t":"2026-10-13T04:00:00Z","v":492911,"vw":4.97006},{"c":5.11,"h":5.12,"l":4.985,"n":5275,"o":5.03,"t":"2026-10-14T04:00:00Z","v":421400,"vw":5.073571},{"c":5.21,"h":5.335,"l":5.16,"n":5184,"o":5.16,"t":"2026-10-15T04:00:00Z","v":511372,"vw":5.235199},{"c":5.14,"h":5.39,"l":5.11,"n":4913,"o":5.24,"t":"2026-10-16T04:00:00Z","v":572322,"vw":5.185375},{"c":4.97,"h":5.15,"l":4.96,"n":3687,"o":5.12,"t":"2026-10-19T04:00:00Z","v":323592,"vw":5.020819},{"c":4.98,"h":5.08,"l":4.97,"n":3356,"o":5.02,"t":"2026-10-20T04:00:00Z","v":327629,"vw":5.000207},{"c":4.76,"h":4.995,"l":4.76,"n":4393,"o":4.99,"t":"2026-10-21T04:00:00Z","v":422196,"vw":4.814923},{"c":4.92,"h":4.97,"l":4.7,"n":3311,"o":4.86,"t":"2026-10-22T04:00:00Z","v":271311,"vw":4.899872}],"volatilityBars":[{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-21T08:00:00Z","v":300,"vw":4.58},{"c":4.6,"h":4.62,"l":4.58,"n":190,"o":4.6,"t":"2026-09-21T13:30:00Z","v":16908,"vw":4.603236},{"c":4.61,"h":4.618,"l":4.59,"n":151,"o":4.59,"t":"2026-09-21T13:45:00Z","v":10448,"vw":4.602793},{"c":4.655,"h":4.66,"l":4.605,"n":291,"o":4.61,"t":"2026-09-21T14:00:00Z","v":22953,"vw":4.611728},{"c":4.67,"h":4.67,"l":4.655,"n":178,"o":4.655,"t":"2026-09-21T14:15:00Z","v":20653,"vw":4.663038},{"c":4.67,"h":4.675,"l":4.66,"n":205,"o":4.66,"t":"2026-09-21T14:30:00Z","v":20037,"vw":4.668019},{"c":4.675,"h":4.675,"l":4.66,"n":76,"o":4.66,"t":"2026-09-21T14:45:00Z","v":4360,"vw":4.66837},{"c":4.7,"h":4.7,"l":4.68,"n":61,"o":4.68,"t":"2026-09-21T15:00:00Z","v":5333,"vw":4.689528},{"c":4.715,"h":4.7192,"l":4.695,"n":179,"o":4.7,"t":"2026-09-21T15:15:00Z","v":21214,"vw":4.703773},{"c":4.705,"h":4.72,"l":4.705,"n":150,"o":4.715,"t":"2026-09-21T15:30:00Z","v":7828,"vw":4.710458},{"c":4.715,"h":4.72,"l":4.7008,"n":88,"o":4.71,"t":"2026-09-21T15:45:00Z","v":4232,"vw":4.710407},{"c":4.695,"h":4.72,"l":4.685,"n":212,"o":4.7107,"t":"2026-09-21T16:00:00Z","v":15374,"vw":4.702425},{"c":4.695,"h":4.705,"l":4.69,"n":123,"o":4.69,"t":"2026-09-21T16:15:00Z","v":12175,"vw":4.697511},{"c":4.695,"h":4.7,"l":4.69,"n":100,"o":4.69,"t":"2026-09-21T16:30:00Z","v":4207,"vw":4.695},{"c":4.695,"h":4.695,"l":4.695,"n":6,"o":4.695,"t":"2026-09-21T16:45:00Z","v":456,"vw":4.695},{"c":4.67,"h":4.69,"l":4.665,"n":151,"o":4.69,"t":"2026-09-21T17:00:00Z","v":10301,"vw":4.674638},{"c":4.675,"h":4.675,"l":4.67,"n":57,"o":4.67,"t":"2026-09-21T17:15:00Z","v":4807,"vw":4.671487},{"c":4.665,"h":4.68,"l":4.66,"n":125,"o":4.68,"t":"2026-09-21T17:30:00Z","v":16064,"vw":4.672499},{"c":4.645,"h":4.665,"l":4.635,"n":142,"o":4.66,"t":"2026-09-21T17:45:00Z","v":14506,"vw":4.65005},{"c":4.645,"h":4.65,"l":4.645,"n":70,"o":4.645,"t":"2026-09-21T18:00:00Z","v":4156,"vw":4.645835},{"c":4.655,"h":4.655,"l":4.6401,"n":96,"o":4.645,"t":"2026-09-21T18:15:00Z","v":16423,"vw":4.649617},{"c":4.645,"h":4.66,"l":4.64,"n":157,"o":4.65,"t":"2026-09-21T18:30:00Z","v":12112,"vw":4.649335},{"c":4.66,"h":4.66,"l":4.64,"n":138,"o":4.645,"t":"2026-09-21T18:45:00Z","v":9525,"vw":4.650032},{"c":4.655,"h":4.67,"l":4.6501,"n":185,"o":4.655,"t":"2026-09-21T19:00:00Z","v":31188,"vw":4.658906},{"c":4.66,"h":4.665,"l":4.6509,"n":249,"o":4.66,"t":"2026-09-21T19:15:00Z","v":27625,"vw":4.655706},{"c":4.655,"h":4.67,"l":4.655,"n":238,"o":4.655,"t":"2026-09-21T19:30:00Z","v":18505,"vw":4.664935},{"c":4.67,"h":4.7,"l":4.655,"n":1069,"o":4.655,"t":"2026-09-21T19:45:00Z","v":77213,"vw":4.68017},{"c":4.68,"h":4.68,"l":4.68,"n":20,"o":4.68,"t":"2026-09-21T20:00:00Z","v":81032,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-21T20:15:00Z","v":96000,"vw":4.68},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-09-21T23:00:00Z","v":100,"vw":4.67},{"c":4.6501,"h":4.6501,"l":4.6501,"n":1,"o":4.6501,"t":"2026-09-22T11:00:00Z","v":202,"vw":4.6501},{"c":4.84,"h":4.85,"l":4.74,"n":137,"o":4.74,"t":"2026-09-22T13:30:00Z","v":13311,"vw":4.790414},{"c":4.81,"h":4.84,"l":4.8,"n":98,"o":4.835,"t":"2026-09-22T13:45:00Z","v":6016,"vw":4.815029},{"c":4.86,"h":4.86,"l":4.81,"n":89,"o":4.81,"t":"2026-09-22T14:00:00Z","v":6199,"vw":4.832112},{"c":4.8201,"h":4.87,"l":4.815,"n":142,"o":4.87,"t":"2026-09-22T14:15:00Z","v":10094,"vw":4.842796},{"c":4.819,"h":4.835,"l":4.8,"n":389,"o":4.8201,"t":"2026-09-22T14:30:00Z","v":26020,"vw":4.81344},{"c":4.78,"h":4.81,"l":4.77,"n":121,"o":4.81,"t":"2026-09-22T14:45:00Z","v":8386,"vw":4.778331},{"c":4.82,"h":4.82,"l":4.79,"n":58,"o":4.79,"t":"2026-09-22T15:00:00Z","v":3060,"vw":4.804499},{"c":4.83,"h":4.85,"l":4.83,"n":39,"o":4.83,"t":"2026-09-22T15:15:00Z","v":3036,"vw":4.838246},{"c":4.8,"h":4.8301,"l":4.795,"n":138,"o":4.83,"t":"2026-09-22T15:30:00Z","v":7795,"vw":4.813118},{"c":4.7841,"h":4.8,"l":4.775,"n":82,"o":4.8,"t":"2026-09-22T15:45:00Z","v":5557,"vw":4.785935},{"c":4.7978,"h":4.8,"l":4.78,"n":46,"o":4.79,"t":"2026-09-22T16:00:00Z","v":2378,"vw":4.792993},{"c":4.795,"h":4.8,"l":4.79,"n":37,"o":4.8,"t":"2026-09-22T16:15:00Z","v":1856,"vw":4.791858},{"c":4.795,"h":4.8,"l":4.795,"n":52,"o":4.795,"t":"2026-09-22T16:30:00Z","v":3613,"vw":4.795554},{"c":4.78,"h":4.8,"l":4.775,"n":197,"o":4.795,"t":"2026-09-22T16:45:00Z","v":9594,"vw":4.790919},{"c":4.77,"h":4.79,"l":4.765,"n":86,"o":4.79,"t":"2026-09-22T17:00:00Z","v":3652,"vw":4.774843},{"c":4.79,"h":4.8,"l":4.765,"n":230,"o":4.77,"t":"2026-09-22T17:15:00Z","v":26234,"vw":4.787978},{"c":4.825,"h":4.85,"l":4.799,"n":292,"o":4.8,"t":"2026-09-22T17:30:00Z","v":59499,"vw":4.840611},{"c":4.855,"h":4.855,"l":4.815,"n":240,"o":4.825,"t":"2026-09-22T17:45:00Z","v":9513,"vw":4.828384},{"c":4.84,"h":4.86,"l":4.84,"n":147,"o":4.855,"t":"2026-09-22T18:00:00Z","v":6872,"vw":4.844889},{"c":4.805,"h":4.83,"l":4.805,"n":99,"o":4.83,"t":"2026-09-22T18:15:00Z","v":5631,"vw":4.81663},{"c":4.81,"h":4.81,"l":4.805,"n":40,"o":4.81,"t":"2026-09-22T18:30:00Z","v":1640,"vw":4.80947},{"c":4.815,"h":4.82,"l":4.81,"n":75,"o":4.81,"t":"2026-09-22T18:45:00Z","v":3723,"vw":4.812692},{"c":4.825,"h":4.83,"l":4.82,"n":92,"o":4.82,"t":"2026-09-22T19:00:00Z","v":5547,"vw":4.824468},{"c":4.83,"h":4.84,"l":4.815,"n":234,"o":4.825,"t":"2026-09-22T19:15:00Z","v":22196,"vw":4.824633},{"c":4.865,"h":4.865,"l":4.825,"n":254,"o":4.83,"t":"2026-09-22T19:30:00Z","v":19455,"vw":4.847304},{"c":4.865,"h":4.88,"l":4.855,"n":972,"o":4.865,"t":"2026-09-22T19:45:00Z","v":56516,"vw":4.867309},{"c":4.86,"h":4.86,"l":4.86,"n":14,"o":4.86,"t":"2026-09-22T20:00:00Z","v":72868,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-09-22T20:30:00Z","v":96000,"vw":4.86},{"c":4.77,"h":4.84,"l":4.77,"n":86,"o":4.83,"t":"2026-09-23T13:30:00Z","v":17820,"vw":4.800986},{"c":4.6979,"h":4.77,"l":4.69,"n":70,"o":4.77,"t":"2026-09-23T13:45:00Z","v":8002,"vw":4.73067},{"c":4.69,"h":4.705,"l":4.67,"n":251,"o":4.68,"t":"2026-09-23T14:00:00Z","v":7317,"vw":4.683801},{"c":4.71,"h":4.73,"l":4.6901,"n":136,"o":4.7066,"t":"2026-09-23T14:15:00Z","v":10606,"vw":4.71344},{"c":4.68,"h":4.7299,"l":4.68,"n":110,"o":4.72,"t":"2026-09-23T14:30:00Z","v":6304,"vw":4.698609},{"c":4.695,"h":4.695,"l":4.685,"n":85,"o":4.69,"t":"2026-09-23T14:45:00Z","v":5045,"vw":4.689144},{"c":4.725,"h":4.725,"l":4.69,"n":108,"o":4.69,"t":"2026-09-23T15:00:00Z","v":6463,"vw":4.70908},{"c":4.71,"h":4.735,"l":4.71,"n":99,"o":4.73,"t":"2026-09-23T15:15:00Z","v":4251,"vw":4.725319},{"c":4.72,"h":4.72,"l":4.7,"n":52,"o":4.7,"t":"2026-09-23T15:30:00Z","v":3176,"vw":4.712751},{"c":4.7101,"h":4.72,"l":4.7101,"n":30,"o":4.72,"t":"2026-09-23T15:45:00Z","v":1521,"vw":4.715234},{"c":4.715,"h":4.72,"l":4.71,"n":56,"o":4.71,"t":"2026-09-23T16:00:00Z","v":3256,"vw":4.711836},{"c":4.74,"h":4.74,"l":4.72,"n":72,"o":4.72,"t":"2026-09-23T16:15:00Z","v":7014,"vw":4.729686},{"c":4.74,"h":4.745,"l":4.735,"n":69,"o":4.74,"t":"2026-09-23T16:30:00Z","v":4047,"vw":4.739295},{"c":4.725,"h":4.73,"l":4.72,"n":86,"o":4.73,"t":"2026-09-23T16:45:00Z","v":5821,"vw":4.725093},{"c":4.725,"h":4.73,"l":4.72,"n":46,"o":4.73,"t":"2026-09-23T17:00:00Z","v":2305,"vw":4.7225},{"c":4.7301,"h":4.735,"l":4.72,"n":53,"o":4.72,"t":"2026-09-23T17:15:00Z","v":3656,"vw":4.726937},{"c":4.7197,"h":4.73,"l":4.705,"n":181,"o":4.73,"t":"2026-09-23T17:30:00Z","v":14427,"vw":4.719695},{"c":4.715,"h":4.715,"l":4.715,"n":3,"o":4.715,"t":"2026-09-23T17:45:00Z","v":2547,"vw":4.715},{"c":4.735,"h":4.735,"l":4.71,"n":66,"o":4.72,"t":"2026-09-23T18:00:00Z","v":4167,"vw":4.722538},{"c":4.72,"h":4.7362,"l":4.72,"n":57,"o":4.735,"t":"2026-09-23T18:15:00Z","v":2429,"vw":4.731955},{"c":4.7199,"h":4.72,"l":4.71,"n":69,"o":4.72,"t":"2026-09-23T18:30:00Z","v":5488,"vw":4.717946},{"c":4.7,"h":4.715,"l":4.7,"n":78,"o":4.715,"t":"2026-09-23T18:45:00Z","v":3497,"vw":4.707164},{"c":4.71,"h":4.71,"l":4.7002,"n":76,"o":4.71,"t":"2026-09-23T19:00:00Z","v":4157,"vw":4.705057},{"c":4.67,"h":4.705,"l":4.67,"n":144,"o":4.7,"t":"2026-09-23T19:15:00Z","v":8946,"vw":4.689442},{"c":4.645,"h":4.675,"l":4.645,"n":251,"o":4.67,"t":"2026-09-23T19:30:00Z","v":10808,"vw":4.661651},{"c":4.62,"h":4.655,"l":4.61,"n":812,"o":4.645,"t":"2026-09-23T19:45:00Z","v":52509,"vw":4.626715},{"c":4.61,"h":4.61,"l":4.61,"n":10,"o":4.61,"t":"2026-09-23T20:00:00Z","v":109408,"vw":4.61},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-09-23T21:00:00Z","v":106,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-09-23T21:30:00Z","v":105,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-23T23:00:00Z","v":200,"vw":4.66},{"c":4.63,"h":4.68,"l":4.615,"n":236,"o":4.63,"t":"2026-09-24T13:30:00Z","v":19995,"vw":4.634986},{"c":4.61,"h":4.63,"l":4.61,"n":96,"o":4.63,"t":"2026-09-24T13:45:00Z","v":6003,"vw":4.620404},{"c":4.5892,"h":4.62,"l":4.5839,"n":195,"o":4.61,"t":"2026-09-24T14:00:00Z","v":24272,"vw":4.598497},{"c":4.57,"h":4.605,"l":4.565,"n":262,"o":4.59,"t":"2026-09-24T14:15:00Z","v":23254,"vw":4.57976},{"c":4.575,"h":4.585,"l":4.575,"n":100,"o":4.58,"t":"2026-09-24T14:30:00Z","v":8846,"vw":4.580254},{"c":4.57,"h":4.575,"l":4.56,"n":128,"o":4.5746,"t":"2026-09-24T14:45:00Z","v":12701,"vw":4.569519},{"c":4.57,"h":4.5791,"l":4.5608,"n":52,"o":4.57,"t":"2026-09-24T15:00:00Z","v":4019,"vw":4.567997},{"c":4.57,"h":4.58,"l":4.57,"n":89,"o":4.58,"t":"2026-09-24T15:15:00Z","v":4870,"vw":4.576814},{"c":4.595,"h":4.6,"l":4.575,"n":146,"o":4.575,"t":"2026-09-24T15:30:00Z","v":10536,"vw":4.58939},{"c":4.635,"h":4.65,"l":4.59,"n":201,"o":4.59,"t":"2026-09-24T15:45:00Z","v":38081,"vw":4.630579},{"c":4.635,"h":4.64,"l":4.6301,"n":55,"o":4.635,"t":"2026-09-24T16:00:00Z","v":3383,"vw":4.634106},{"c":4.675,"h":4.7,"l":4.64,"n":287,"o":4.64,"t":"2026-09-24T16:15:00Z","v":18632,"vw":4.676289},{"c":4.68,"h":4.68,"l":4.66,"n":77,"o":4.67,"t":"2026-09-24T16:30:00Z","v":4336,"vw":4.670043},{"c":4.695,"h":4.7,"l":4.665,"n":112,"o":4.67,"t":"2026-09-24T16:45:00Z","v":15082,"vw":4.690072},{"c":4.685,"h":4.695,"l":4.685,"n":86,"o":4.695,"t":"2026-09-24T17:00:00Z","v":4635,"vw":4.687778},{"c":4.69,"h":4.69,"l":4.675,"n":67,"o":4.685,"t":"2026-09-24T17:15:00Z","v":7843,"vw":4.683434},{"c":4.68,"h":4.685,"l":4.68,"n":62,"o":4.685,"t":"2026-09-24T17:30:00Z","v":3889,"vw":4.682652},{"c":4.675,"h":4.675,"l":4.67,"n":22,"o":4.6701,"t":"2026-09-24T17:45:00Z","v":2115,"vw":4.671665},{"c":4.66,"h":4.675,"l":4.65,"n":112,"o":4.6723,"t":"2026-09-24T18:00:00Z","v":7712,"vw":4.663119},{"c":4.66,"h":4.665,"l":4.64,"n":423,"o":4.665,"t":"2026-09-24T18:15:00Z","v":41804,"vw":4.647692},{"c":4.64,"h":4.66,"l":4.64,"n":114,"o":4.655,"t":"2026-09-24T18:30:00Z","v":7120,"vw":4.65044},{"c":4.63,"h":4.6391,"l":4.63,"n":56,"o":4.635,"t":"2026-09-24T18:45:00Z","v":3213,"vw":4.634512},{"c":4.625,"h":4.63,"l":4.62,"n":138,"o":4.63,"t":"2026-09-24T19:00:00Z","v":7552,"vw":4.627172},{"c":4.635,"h":4.64,"l":4.62,"n":106,"o":4.625,"t":"2026-09-24T19:15:00Z","v":5915,"vw":4.630785},{"c":4.62,"h":4.635,"l":4.62,"n":206,"o":4.635,"t":"2026-09-24T19:30:00Z","v":9420,"vw":4.628761},{"c":4.63,"h":4.63,"l":4.6,"n":729,"o":4.62,"t":"2026-09-24T19:45:00Z","v":37970,"vw":4.614573},{"c":4.62,"h":4.62,"l":4.62,"n":21,"o":4.62,"t":"2026-09-24T20:00:00Z","v":75090,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-09-24T20:30:00Z","v":500,"vw":4.62},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-09-25T13:15:00Z","v":164,"vw":4.64},{"c":4.61,"h":4.64,"l":4.59,"n":66,"o":4.62,"t":"2026-09-25T13:30:00Z","v":3488,"vw":4.619756},{"c":4.64,"h":4.64,"l":4.61,"n":48,"o":4.61,"t":"2026-09-25T13:45:00Z","v":2042,"vw":4.628438},{"c":4.62,"h":4.64,"l":4.619,"n":79,"o":4.63,"t":"2026-09-25T14:00:00Z","v":4033,"vw":4.629809},{"c":4.65,"h":4.65,"l":4.63,"n":30,"o":4.63,"t":"2026-09-25T14:15:00Z","v":1712,"vw":4.638417},{"c":4.62,"h":4.65,"l":4.62,"n":58,"o":4.64,"t":"2026-09-25T14:30:00Z","v":9138,"vw":4.638644},{"c":4.63,"h":4.63,"l":4.62,"n":82,"o":4.62,"t":"2026-09-25T14:45:00Z","v":2687,"vw":4.624052},{"c":4.635,"h":4.645,"l":4.63,"n":62,"o":4.63,"t":"2026-09-25T15:00:00Z","v":2579,"vw":4.6372},{"c":4.635,"h":4.64,"l":4.63,"n":40,"o":4.63,"t":"2026-09-25T15:15:00Z","v":1737,"vw":4.636},{"c":4.634,"h":4.65,"l":4.63,"n":145,"o":4.64,"t":"2026-09-25T15:30:00Z","v":8223,"vw":4.636867},{"c":4.645,"h":4.645,"l":4.615,"n":205,"o":4.63,"t":"2026-09-25T15:45:00Z","v":10760,"vw":4.626175},{"c":4.665,"h":4.67,"l":4.64,"n":229,"o":4.645,"t":"2026-09-25T16:00:00Z","v":16368,"vw":4.658272},{"c":4.65,"h":4.665,"l":4.645,"n":120,"o":4.665,"t":"2026-09-25T16:15:00Z","v":4100,"vw":4.652546},{"c":4.655,"h":4.665,"l":4.645,"n":125,"o":4.66,"t":"2026-09-25T16:30:00Z","v":5196,"vw":4.655623},{"c":4.655,"h":4.655,"l":4.65,"n":31,"o":4.655,"t":"2026-09-25T16:45:00Z","v":1072,"vw":4.654375},{"c":4.665,"h":4.67,"l":4.658,"n":84,"o":4.658,"t":"2026-09-25T17:00:00Z","v":3457,"vw":4.665946},{"c":4.665,"h":4.67,"l":4.66,"n":74,"o":4.665,"t":"2026-09-25T17:15:00Z","v":3279,"vw":4.664485},{"c":4.645,"h":4.66,"l":4.64,"n":170,"o":4.66,"t":"2026-09-25T17:30:00Z","v":10665,"vw":4.647563},{"c":4.6441,"h":4.645,"l":4.64,"n":68,"o":4.645,"t":"2026-09-25T17:45:00Z","v":2843,"vw":4.644503},{"c":4.63,"h":4.655,"l":4.63,"n":166,"o":4.65,"t":"2026-09-25T18:00:00Z","v":10375,"vw":4.64533},{"c":4.635,"h":4.64,"l":4.63,"n":56,"o":4.64,"t":"2026-09-25T18:15:00Z","v":3008,"vw":4.634888},{"c":4.645,"h":4.645,"l":4.635,"n":80,"o":4.635,"t":"2026-09-25T18:30:00Z","v":4495,"vw":4.639938},{"c":4.63,"h":4.645,"l":4.63,"n":107,"o":4.645,"t":"2026-09-25T18:45:00Z","v":10834,"vw":4.636594},{"c":4.645,"h":4.65,"l":4.63,"n":103,"o":4.63,"t":"2026-09-25T19:00:00Z","v":14130,"vw":4.638886},{"c":4.635,"h":4.65,"l":4.63,"n":254,"o":4.645,"t":"2026-09-25T19:15:00Z","v":17469,"vw":4.63721},{"c":4.645,"h":4.655,"l":4.63,"n":284,"o":4.635,"t":"2026-09-25T19:30:00Z","v":28784,"vw":4.640601},{"c":4.63,"h":4.66,"l":4.62,"n":816,"o":4.65,"t":"2026-09-25T19:45:00Z","v":73934,"vw":4.63571},{"c":4.63,"h":4.63,"l":4.63,"n":11,"o":4.63,"t":"2026-09-25T20:00:00Z","v":101918,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-09-25T20:30:00Z","v":500,"vw":4.63},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-09-28T11:00:00Z","v":250,"vw":4.64},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-09-28T13:00:00Z","v":203,"vw":4.62},{"c":4.58,"h":4.64,"l":4.575,"n":119,"o":4.62,"t":"2026-09-28T13:30:00Z","v":16496,"vw":4.605925},{"c":4.63,"h":4.64,"l":4.58,"n":92,"o":4.58,"t":"2026-09-28T13:45:00Z","v":8727,"vw":4.609077},{"c":4.685,"h":4.69,"l":4.65,"n":65,"o":4.658,"t":"2026-09-28T14:00:00Z","v":3694,"vw":4.670181},{"c":4.68,"h":4.695,"l":4.665,"n":205,"o":4.685,"t":"2026-09-28T14:15:00Z","v":11539,"vw":4.683731},{"c":4.68,"h":4.6849,"l":4.68,"n":5,"o":4.6849,"t":"2026-09-28T14:30:00Z","v":384,"vw":4.681633},{"c":4.66,"h":4.68,"l":4.66,"n":65,"o":4.67,"t":"2026-09-28T14:45:00Z","v":4374,"vw":4.674026},{"c":4.65,"h":4.655,"l":4.65,"n":109,"o":4.65,"t":"2026-09-28T15:00:00Z","v":10178,"vw":4.650671},{"c":4.64,"h":4.645,"l":4.64,"n":37,"o":4.64,"t":"2026-09-28T15:15:00Z","v":1982,"vw":4.640648},{"c":4.6283,"h":4.63,"l":4.6283,"n":19,"o":4.63,"t":"2026-09-28T15:30:00Z","v":1421,"vw":4.629303},{"c":4.61,"h":4.63,"l":4.61,"n":64,"o":4.63,"t":"2026-09-28T15:45:00Z","v":4360,"vw":4.614515},{"c":4.645,"h":4.65,"l":4.61,"n":109,"o":4.61,"t":"2026-09-28T16:00:00Z","v":6855,"vw":4.632049},{"c":4.68,"h":4.69,"l":4.64,"n":115,"o":4.64,"t":"2026-09-28T16:15:00Z","v":10422,"vw":4.658363},{"c":4.65,"h":4.69,"l":4.65,"n":94,"o":4.69,"t":"2026-09-28T16:30:00Z","v":6462,"vw":4.659875},{"c":4.645,"h":4.655,"l":4.63,"n":75,"o":4.655,"t":"2026-09-28T16:45:00Z","v":5951,"vw":4.642527},{"c":4.695,"h":4.7036,"l":4.645,"n":134,"o":4.645,"t":"2026-09-28T17:00:00Z","v":16385,"vw":4.690334},{"c":4.67,"h":4.6966,"l":4.67,"n":56,"o":4.69,"t":"2026-09-28T17:15:00Z","v":3327,"vw":4.686456},{"c":4.67,"h":4.68,"l":4.6624,"n":77,"o":4.68,"t":"2026-09-28T17:30:00Z","v":4458,"vw":4.675224},{"c":4.675,"h":4.675,"l":4.66,"n":47,"o":4.67,"t":"2026-09-28T17:45:00Z","v":2367,"vw":4.670445},{"c":4.675,"h":4.685,"l":4.67,"n":96,"o":4.675,"t":"2026-09-28T18:00:00Z","v":5391,"vw":4.678151},{"c":4.685,"h":4.685,"l":4.68,"n":71,"o":4.68,"t":"2026-09-28T18:15:00Z","v":5606,"vw":4.684894},{"c":4.685,"h":4.69,"l":4.68,"n":41,"o":4.685,"t":"2026-09-28T18:30:00Z","v":2599,"vw":4.685104},{"c":4.67,"h":4.68,"l":4.67,"n":72,"o":4.68,"t":"2026-09-28T18:45:00Z","v":3489,"vw":4.67752},{"c":4.66,"h":4.6791,"l":4.66,"n":75,"o":4.67,"t":"2026-09-28T19:00:00Z","v":3255,"vw":4.669144},{"c":4.665,"h":4.67,"l":4.66,"n":72,"o":4.66,"t":"2026-09-28T19:15:00Z","v":3399,"vw":4.664938},{"c":4.645,"h":4.675,"l":4.64,"n":355,"o":4.665,"t":"2026-09-28T19:30:00Z","v":35533,"vw":4.664568},{"c":4.64,"h":4.67,"l":4.63,"n":657,"o":4.645,"t":"2026-09-28T19:45:00Z","v":47714,"vw":4.650192},{"c":4.64,"h":4.64,"l":4.64,"n":9,"o":4.64,"t":"2026-09-28T20:00:00Z","v":75675,"vw":4.64},{"c":4.65,"h":4.66,"l":4.63,"n":52,"o":4.65,"t":"2026-09-29T13:30:00Z","v":11266,"vw":4.643917},{"c":4.705,"h":4.71,"l":4.66,"n":111,"o":4.66,"t":"2026-09-29T13:45:00Z","v":46531,"vw":4.693576},{"c":4.7,"h":4.71,"l":4.7,"n":78,"o":4.7,"t":"2026-09-29T14:00:00Z","v":5605,"vw":4.706611},{"c":4.67,"h":4.7,"l":4.67,"n":113,"o":4.695,"t":"2026-09-29T14:15:00Z","v":6188,"vw":4.68411},{"c":4.69,"h":4.69,"l":4.66,"n":99,"o":4.66,"t":"2026-09-29T14:30:00Z","v":7320,"vw":4.6711},{"c":4.7,"h":4.7,"l":4.69,"n":80,"o":4.7,"t":"2026-09-29T14:45:00Z","v":5007,"vw":4.697976},{"c":4.7,"h":4.7,"l":4.675,"n":121,"o":4.69,"t":"2026-09-29T15:00:00Z","v":8731,"vw":4.68656},{"c":4.7,"h":4.7,"l":4.69,"n":84,"o":4.695,"t":"2026-09-29T15:15:00Z","v":4992,"vw":4.693092},{"c":4.72,"h":4.73,"l":4.7,"n":37,"o":4.7,"t":"2026-09-29T15:30:00Z","v":2642,"vw":4.715612},{"c":4.71,"h":4.72,"l":4.705,"n":109,"o":4.72,"t":"2026-09-29T15:45:00Z","v":7157,"vw":4.709614},{"c":4.72,"h":4.72,"l":4.705,"n":126,"o":4.705,"t":"2026-09-29T16:00:00Z","v":7389,"vw":4.715373},{"c":4.725,"h":4.73,"l":4.72,"n":159,"o":4.72,"t":"2026-09-29T16:15:00Z","v":8477,"vw":4.72627},{"c":4.715,"h":4.73,"l":4.71,"n":69,"o":4.73,"t":"2026-09-29T16:30:00Z","v":6533,"vw":4.721125},{"c":4.695,"h":4.71,"l":4.695,"n":76,"o":4.71,"t":"2026-09-29T16:45:00Z","v":8202,"vw":4.70491},{"c":4.69,"h":4.69,"l":4.685,"n":51,"o":4.69,"t":"2026-09-29T17:00:00Z","v":3754,"vw":4.688898},{"c":4.69,"h":4.7,"l":4.68,"n":72,"o":4.69,"t":"2026-09-29T17:15:00Z","v":4102,"vw":4.689911},{"c":4.695,"h":4.7,"l":4.69,"n":60,"o":4.7,"t":"2026-09-29T17:30:00Z","v":4905,"vw":4.694964},{"c":4.69,"h":4.7,"l":4.69,"n":133,"o":4.695,"t":"2026-09-29T17:45:00Z","v":6976,"vw":4.695189},{"c":4.7,"h":4.71,"l":4.69,"n":86,"o":4.69,"t":"2026-09-29T18:00:00Z","v":4982,"vw":4.700685},{"c":4.685,"h":4.71,"l":4.685,"n":69,"o":4.71,"t":"2026-09-29T18:15:00Z","v":4311,"vw":4.694423},{"c":4.685,"h":4.695,"l":4.685,"n":112,"o":4.69,"t":"2026-09-29T18:30:00Z","v":8146,"vw":4.690384},{"c":4.685,"h":4.685,"l":4.685,"n":31,"o":4.685,"t":"2026-09-29T18:45:00Z","v":1459,"vw":4.685},{"c":4.685,"h":4.69,"l":4.68,"n":126,"o":4.6802,"t":"2026-09-29T19:00:00Z","v":10008,"vw":4.682896},{"c":4.68,"h":4.705,"l":4.67,"n":192,"o":4.6838,"t":"2026-09-29T19:15:00Z","v":23342,"vw":4.688021},{"c":4.675,"h":4.68,"l":4.66,"n":171,"o":4.68,"t":"2026-09-29T19:30:00Z","v":23654,"vw":4.669651},{"c":4.59,"h":4.68,"l":4.59,"n":979,"o":4.68,"t":"2026-09-29T19:45:00Z","v":94631,"vw":4.624474},{"c":4.61,"h":4.61,"l":4.59,"n":11,"o":4.59,"t":"2026-09-29T20:00:00Z","v":77147,"vw":4.590079},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-09-30T11:00:00Z","v":217,"vw":4.59},{"c":4.59,"h":4.63,"l":4.59,"n":154,"o":4.63,"t":"2026-09-30T13:30:00Z","v":13150,"vw":4.609945},{"c":4.61,"h":4.62,"l":4.59,"n":60,"o":4.6,"t":"2026-09-30T13:45:00Z","v":5177,"vw":4.60878},{"c":4.65,"h":4.65,"l":4.61,"n":154,"o":4.615,"t":"2026-09-30T14:00:00Z","v":8805,"vw":4.62992},{"c":4.6,"h":4.64,"l":4.6,"n":119,"o":4.64,"t":"2026-09-30T14:15:00Z","v":5709,"vw":4.625802},{"c":4.6,"h":4.605,"l":4.59,"n":54,"o":4.59,"t":"2026-09-30T14:30:00Z","v":2875,"vw":4.598696},{"c":4.61,"h":4.61,"l":4.6,"n":46,"o":4.6,"t":"2026-09-30T14:45:00Z","v":2294,"vw":4.607348},{"c":4.595,"h":4.61,"l":4.59,"n":105,"o":4.6,"t":"2026-09-30T15:00:00Z","v":12346,"vw":4.599125},{"c":4.59,"h":4.6,"l":4.58,"n":126,"o":4.595,"t":"2026-09-30T15:15:00Z","v":15057,"vw":4.591057},{"c":4.605,"h":4.61,"l":4.6,"n":61,"o":4.6,"t":"2026-09-30T15:30:00Z","v":9680,"vw":4.603919},{"c":4.6,"h":4.61,"l":4.59,"n":89,"o":4.6,"t":"2026-09-30T15:45:00Z","v":6946,"vw":4.601654},{"c":4.6,"h":4.605,"l":4.59,"n":73,"o":4.59,"t":"2026-09-30T16:00:00Z","v":5101,"vw":4.59882},{"c":4.6,"h":4.605,"l":4.6,"n":18,"o":4.605,"t":"2026-09-30T16:15:00Z","v":1094,"vw":4.60125},{"c":4.605,"h":4.605,"l":4.6,"n":53,"o":4.605,"t":"2026-09-30T16:30:00Z","v":3475,"vw":4.603652},{"c":4.6015,"h":4.605,"l":4.59,"n":86,"o":4.605,"t":"2026-09-30T16:45:00Z","v":5915,"vw":4.599976},{"c":4.6061,"h":4.61,"l":4.6009,"n":85,"o":4.605,"t":"2026-09-30T17:00:00Z","v":12523,"vw":4.606692},{"c":4.605,"h":4.62,"l":4.6,"n":99,"o":4.615,"t":"2026-09-30T17:15:00Z","v":12115,"vw":4.612399},{"c":4.615,"h":4.615,"l":4.605,"n":93,"o":4.605,"t":"2026-09-30T17:30:00Z","v":5988,"vw":4.610255},{"c":4.6,"h":4.625,"l":4.6,"n":126,"o":4.615,"t":"2026-09-30T17:45:00Z","v":11734,"vw":4.610792},{"c":4.6,"h":4.605,"l":4.59,"n":140,"o":4.6,"t":"2026-09-30T18:00:00Z","v":6995,"vw":4.598078},{"c":4.6009,"h":4.61,"l":4.59,"n":75,"o":4.5992,"t":"2026-09-30T18:15:00Z","v":5382,"vw":4.601826},{"c":4.585,"h":4.6,"l":4.58,"n":132,"o":4.6,"t":"2026-09-30T18:30:00Z","v":5669,"vw":4.590474},{"c":4.55,"h":4.5876,"l":4.55,"n":252,"o":4.585,"t":"2026-09-30T18:45:00Z","v":22671,"vw":4.568304},{"c":4.53,"h":4.5593,"l":4.53,"n":297,"o":4.55,"t":"2026-09-30T19:00:00Z","v":18920,"vw":4.548572},{"c":4.535,"h":4.5491,"l":4.52,"n":336,"o":4.525,"t":"2026-09-30T19:15:00Z","v":29646,"vw":4.533123},{"c":4.515,"h":4.535,"l":4.51,"n":562,"o":4.535,"t":"2026-09-30T19:30:00Z","v":52811,"vw":4.523143},{"c":4.52,"h":4.53,"l":4.49,"n":1521,"o":4.515,"t":"2026-09-30T19:45:00Z","v":154376,"vw":4.508052},{"c":4.53,"h":4.53,"l":4.53,"n":11,"o":4.53,"t":"2026-09-30T20:00:00Z","v":161757,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-01T08:30:00Z","v":100,"vw":4.53},{"c":4.465,"h":4.52,"l":4.453,"n":304,"o":4.51,"t":"2026-10-01T13:30:00Z","v":45372,"vw":4.496804},{"c":4.46,"h":4.47,"l":4.445,"n":189,"o":4.47,"t":"2026-10-01T13:45:00Z","v":22332,"vw":4.463008},{"c":4.515,"h":4.535,"l":4.4599,"n":344,"o":4.46,"t":"2026-10-01T14:00:00Z","v":39085,"vw":4.504511},{"c":4.5,"h":4.53,"l":4.5,"n":182,"o":4.52,"t":"2026-10-01T14:15:00Z","v":12521,"vw":4.523867},{"c":4.47,"h":4.505,"l":4.47,"n":330,"o":4.5,"t":"2026-10-01T14:30:00Z","v":33954,"vw":4.482168},{"c":4.47,"h":4.475,"l":4.45,"n":209,"o":4.475,"t":"2026-10-01T14:45:00Z","v":16413,"vw":4.465263},{"c":4.48,"h":4.485,"l":4.46,"n":237,"o":4.47,"t":"2026-10-01T15:00:00Z","v":22196,"vw":4.470532},{"c":4.475,"h":4.49,"l":4.47,"n":177,"o":4.4794,"t":"2026-10-01T15:15:00Z","v":17403,"vw":4.476076},{"c":4.47,"h":4.495,"l":4.47,"n":132,"o":4.47,"t":"2026-10-01T15:30:00Z","v":13718,"vw":4.479824},{"c":4.475,"h":4.49,"l":4.47,"n":157,"o":4.48,"t":"2026-10-01T15:45:00Z","v":16832,"vw":4.478978},{"c":4.49,"h":4.51,"l":4.47,"n":152,"o":4.47,"t":"2026-10-01T16:00:00Z","v":23855,"vw":4.49785},{"c":4.51,"h":4.51,"l":4.49,"n":99,"o":4.5,"t":"2026-10-01T16:15:00Z","v":7063,"vw":4.507768},{"c":4.515,"h":4.52,"l":4.51,"n":46,"o":4.515,"t":"2026-10-01T16:30:00Z","v":1883,"vw":4.514338},{"c":4.52,"h":4.525,"l":4.51,"n":137,"o":4.51,"t":"2026-10-01T16:45:00Z","v":9881,"vw":4.514925},{"c":4.515,"h":4.525,"l":4.515,"n":82,"o":4.525,"t":"2026-10-01T17:00:00Z","v":3418,"vw":4.518921},{"c":4.505,"h":4.51,"l":4.49,"n":387,"o":4.51,"t":"2026-10-01T17:15:00Z","v":52319,"vw":4.496857},{"c":4.525,"h":4.525,"l":4.505,"n":326,"o":4.505,"t":"2026-10-01T17:30:00Z","v":27319,"vw":4.512979},{"c":4.525,"h":4.54,"l":4.52,"n":132,"o":4.525,"t":"2026-10-01T17:45:00Z","v":7470,"vw":4.531118},{"c":4.5201,"h":4.5291,"l":4.51,"n":207,"o":4.525,"t":"2026-10-01T18:00:00Z","v":15217,"vw":4.519134},{"c":4.5392,"h":4.5392,"l":4.52,"n":95,"o":4.525,"t":"2026-10-01T18:15:00Z","v":6454,"vw":4.530071},{"c":4.535,"h":4.54,"l":4.525,"n":115,"o":4.53,"t":"2026-10-01T18:30:00Z","v":5902,"vw":4.53212},{"c":4.535,"h":4.54,"l":4.52,"n":240,"o":4.5301,"t":"2026-10-01T18:45:00Z","v":38463,"vw":4.528862},{"c":4.53,"h":4.5391,"l":4.52,"n":230,"o":4.5391,"t":"2026-10-01T19:00:00Z","v":22409,"vw":4.527241},{"c":4.5258,"h":4.53,"l":4.52,"n":129,"o":4.525,"t":"2026-10-01T19:15:00Z","v":9395,"vw":4.524093},{"c":4.505,"h":4.5293,"l":4.5,"n":202,"o":4.52,"t":"2026-10-01T19:30:00Z","v":13848,"vw":4.518218},{"c":4.55,"h":4.55,"l":4.5,"n":915,"o":4.5,"t":"2026-10-01T19:45:00Z","v":85465,"vw":4.530994},{"c":4.55,"h":4.55,"l":4.55,"n":7,"o":4.55,"t":"2026-10-01T20:00:00Z","v":97931,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-01T20:30:00Z","v":655,"vw":4.55},{"c":4.54,"h":4.59,"l":4.53,"n":146,"o":4.59,"t":"2026-10-02T13:30:00Z","v":15316,"vw":4.5592},{"c":4.54,"h":4.575,"l":4.54,"n":106,"o":4.55,"t":"2026-10-02T13:45:00Z","v":12959,"vw":4.558893},{"c":4.58,"h":4.59,"l":4.53,"n":204,"o":4.535,"t":"2026-10-02T14:00:00Z","v":18537,"vw":4.572756},{"c":4.605,"h":4.605,"l":4.585,"n":181,"o":4.59,"t":"2026-10-02T14:15:00Z","v":15376,"vw":4.5958},{"c":4.6,"h":4.61,"l":4.58,"n":139,"o":4.6,"t":"2026-10-02T14:30:00Z","v":11804,"vw":4.595249},{"c":4.56,"h":4.6,"l":4.56,"n":109,"o":4.59,"t":"2026-10-02T14:45:00Z","v":4552,"vw":4.577201},{"c":4.545,"h":4.5608,"l":4.54,"n":121,"o":4.56,"t":"2026-10-02T15:00:00Z","v":5983,"vw":4.551133},{"c":4.54,"h":4.54,"l":4.52,"n":155,"o":4.54,"t":"2026-10-02T15:15:00Z","v":7070,"vw":4.533899},{"c":4.545,"h":4.555,"l":4.54,"n":54,"o":4.545,"t":"2026-10-02T15:30:00Z","v":1618,"vw":4.544958},{"c":4.545,"h":4.55,"l":4.54,"n":61,"o":4.545,"t":"2026-10-02T15:45:00Z","v":3427,"vw":4.546363},{"c":4.55,"h":4.555,"l":4.545,"n":117,"o":4.55,"t":"2026-10-02T16:00:00Z","v":4410,"vw":4.550187},{"c":4.55,"h":4.56,"l":4.55,"n":40,"o":4.55,"t":"2026-10-02T16:15:00Z","v":3775,"vw":4.5581},{"c":4.555,"h":4.56,"l":4.545,"n":66,"o":4.56,"t":"2026-10-02T16:30:00Z","v":3518,"vw":4.550308},{"c":4.555,"h":4.565,"l":4.555,"n":62,"o":4.56,"t":"2026-10-02T16:45:00Z","v":2868,"vw":4.560667},{"c":4.57,"h":4.575,"l":4.555,"n":97,"o":4.56,"t":"2026-10-02T17:00:00Z","v":6485,"vw":4.567336},{"c":4.59,"h":4.59,"l":4.575,"n":96,"o":4.575,"t":"2026-10-02T17:15:00Z","v":4707,"vw":4.578607},{"c":4.605,"h":4.61,"l":4.5801,"n":137,"o":4.585,"t":"2026-10-02T17:30:00Z","v":10749,"vw":4.587964},{"c":4.615,"h":4.615,"l":4.6,"n":158,"o":4.6,"t":"2026-10-02T17:45:00Z","v":10652,"vw":4.609681},{"c":4.625,"h":4.63,"l":4.61,"n":117,"o":4.615,"t":"2026-10-02T18:00:00Z","v":8266,"vw":4.616323},{"c":4.635,"h":4.64,"l":4.625,"n":130,"o":4.635,"t":"2026-10-02T18:15:00Z","v":9913,"vw":4.631282},{"c":4.645,"h":4.655,"l":4.63,"n":187,"o":4.635,"t":"2026-10-02T18:30:00Z","v":30610,"vw":4.645323},{"c":4.64,"h":4.66,"l":4.64,"n":197,"o":4.65,"t":"2026-10-02T18:45:00Z","v":11691,"vw":4.646732},{"c":4.64,"h":4.6472,"l":4.635,"n":198,"o":4.64,"t":"2026-10-02T19:00:00Z","v":9031,"vw":4.640049},{"c":4.635,"h":4.65,"l":4.635,"n":203,"o":4.645,"t":"2026-10-02T19:15:00Z","v":11362,"vw":4.642334},{"c":4.645,"h":4.645,"l":4.635,"n":162,"o":4.635,"t":"2026-10-02T19:30:00Z","v":6888,"vw":4.637451},{"c":4.615,"h":4.655,"l":4.6,"n":790,"o":4.65,"t":"2026-10-02T19:45:00Z","v":52801,"vw":4.623297},{"c":4.61,"h":4.61,"l":4.61,"n":6,"o":4.61,"t":"2026-10-02T20:00:00Z","v":76904,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-02T20:30:00Z","v":267,"vw":4.61},{"c":4.5943,"h":4.64,"l":4.5943,"n":106,"o":4.62,"t":"2026-10-05T13:30:00Z","v":6422,"vw":4.623807},{"c":4.54,"h":4.585,"l":4.54,"n":101,"o":4.585,"t":"2026-10-05T13:45:00Z","v":10978,"vw":4.563039},{"c":4.595,"h":4.595,"l":4.55,"n":179,"o":4.55,"t":"2026-10-05T14:00:00Z","v":21164,"vw":4.581147},{"c":4.62,"h":4.63,"l":4.595,"n":116,"o":4.5999,"t":"2026-10-05T14:15:00Z","v":8164,"vw":4.617882},{"c":4.62,"h":4.64,"l":4.6,"n":110,"o":4.62,"t":"2026-10-05T14:30:00Z","v":7000,"vw":4.615012},{"c":4.58,"h":4.64,"l":4.58,"n":146,"o":4.63,"t":"2026-10-05T14:45:00Z","v":13645,"vw":4.608944},{"c":4.59,"h":4.6,"l":4.58,"n":47,"o":4.59,"t":"2026-10-05T15:00:00Z","v":2220,"vw":4.587654},{"c":4.625,"h":4.63,"l":4.59,"n":114,"o":4.59,"t":"2026-10-05T15:15:00Z","v":5531,"vw":4.609815},{"c":4.635,"h":4.64,"l":4.625,"n":98,"o":4.63,"t":"2026-10-05T15:30:00Z","v":5715,"vw":4.631813},{"c":4.62,"h":4.63,"l":4.62,"n":77,"o":4.63,"t":"2026-10-05T15:45:00Z","v":4524,"vw":4.628218},{"c":4.64,"h":4.64,"l":4.62,"n":75,"o":4.63,"t":"2026-10-05T16:00:00Z","v":3841,"vw":4.633624},{"c":4.65,"h":4.65,"l":4.63,"n":124,"o":4.64,"t":"2026-10-05T16:15:00Z","v":12314,"vw":4.640541},{"c":4.66,"h":4.66,"l":4.645,"n":52,"o":4.649,"t":"2026-10-05T16:30:00Z","v":2904,"vw":4.65047},{"c":4.64,"h":4.66,"l":4.64,"n":88,"o":4.66,"t":"2026-10-05T16:45:00Z","v":5128,"vw":4.65137},{"c":4.64,"h":4.65,"l":4.63,"n":81,"o":4.645,"t":"2026-10-05T17:00:00Z","v":5542,"vw":4.639462},{"c":4.615,"h":4.645,"l":4.61,"n":144,"o":4.635,"t":"2026-10-05T17:15:00Z","v":18620,"vw":4.631982},{"c":4.59,"h":4.61,"l":4.59,"n":202,"o":4.61,"t":"2026-10-05T17:30:00Z","v":17854,"vw":4.602735},{"c":4.63,"h":4.63,"l":4.59,"n":173,"o":4.595,"t":"2026-10-05T17:45:00Z","v":16737,"vw":4.603846},{"c":4.635,"h":4.64,"l":4.625,"n":132,"o":4.63,"t":"2026-10-05T18:00:00Z","v":7609,"vw":4.63451},{"c":4.635,"h":4.64,"l":4.62,"n":170,"o":4.635,"t":"2026-10-05T18:15:00Z","v":12654,"vw":4.631209},{"c":4.635,"h":4.64,"l":4.62,"n":197,"o":4.635,"t":"2026-10-05T18:30:00Z","v":28872,"vw":4.629524},{"c":4.64,"h":4.64,"l":4.63,"n":160,"o":4.635,"t":"2026-10-05T18:45:00Z","v":17144,"vw":4.636016},{"c":4.64,"h":4.64,"l":4.63,"n":161,"o":4.64,"t":"2026-10-05T19:00:00Z","v":14943,"vw":4.633958},{"c":4.635,"h":4.64,"l":4.63,"n":160,"o":4.63,"t":"2026-10-05T19:15:00Z","v":14180,"vw":4.634497},{"c":4.625,"h":4.64,"l":4.62,"n":218,"o":4.635,"t":"2026-10-05T19:30:00Z","v":20653,"vw":4.6295},{"c":4.64,"h":4.645,"l":4.62,"n":868,"o":4.62,"t":"2026-10-05T19:45:00Z","v":99015,"vw":4.6341},{"c":4.63,"h":4.63,"l":4.63,"n":10,"o":4.63,"t":"2026-10-05T20:00:00Z","v":71476,"vw":4.63},{"c":4.618,"h":4.618,"l":4.618,"n":1,"o":4.618,"t":"2026-10-06T08:00:00Z","v":130,"vw":4.618},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-06T11:45:00Z","v":200,"vw":4.63},{"c":4.67,"h":4.6899,"l":4.66,"n":100,"o":4.67,"t":"2026-10-06T13:30:00Z","v":10158,"vw":4.673441},{"c":4.645,"h":4.665,"l":4.64,"n":92,"o":4.665,"t":"2026-10-06T13:45:00Z","v":6222,"vw":4.651792},{"c":4.68,"h":4.71,"l":4.65,"n":160,"o":4.65,"t":"2026-10-06T14:00:00Z","v":9274,"vw":4.677893},{"c":4.68,"h":4.685,"l":4.6699,"n":94,"o":4.67,"t":"2026-10-06T14:15:00Z","v":5903,"vw":4.673245},{"c":4.695,"h":4.695,"l":4.68,"n":57,"o":4.68,"t":"2026-10-06T14:30:00Z","v":2574,"vw":4.691248},{"c":4.715,"h":4.715,"l":4.69,"n":138,"o":4.69,"t":"2026-10-06T14:45:00Z","v":10257,"vw":4.704554},{"c":4.72,"h":4.725,"l":4.715,"n":107,"o":4.72,"t":"2026-10-06T15:00:00Z","v":6372,"vw":4.719815},{"c":4.76,"h":4.77,"l":4.715,"n":346,"o":4.72,"t":"2026-10-06T15:15:00Z","v":21911,"vw":4.735291},{"c":4.7786,"h":4.7786,"l":4.76,"n":126,"o":4.765,"t":"2026-10-06T15:30:00Z","v":15227,"vw":4.772965},{"c":4.775,"h":4.795,"l":4.775,"n":258,"o":4.78,"t":"2026-10-06T15:45:00Z","v":17319,"vw":4.785512},{"c":4.785,"h":4.785,"l":4.76,"n":150,"o":4.7701,"t":"2026-10-06T16:00:00Z","v":30889,"vw":4.771751},{"c":4.78,"h":4.785,"l":4.78,"n":54,"o":4.785,"t":"2026-10-06T16:15:00Z","v":4203,"vw":4.783942},{"c":4.78,"h":4.79,"l":4.78,"n":83,"o":4.785,"t":"2026-10-06T16:30:00Z","v":3724,"vw":4.782859},{"c":4.745,"h":4.78,"l":4.745,"n":132,"o":4.78,"t":"2026-10-06T16:45:00Z","v":5045,"vw":4.771372},{"c":4.745,"h":4.75,"l":4.74,"n":81,"o":4.745,"t":"2026-10-06T17:00:00Z","v":4163,"vw":4.74671},{"c":4.735,"h":4.745,"l":4.73,"n":61,"o":4.74,"t":"2026-10-06T17:15:00Z","v":3573,"vw":4.737833},{"c":4.725,"h":4.74,"l":4.725,"n":99,"o":4.735,"t":"2026-10-06T17:30:00Z","v":17738,"vw":4.734776},{"c":4.73,"h":4.74,"l":4.715,"n":137,"o":4.725,"t":"2026-10-06T17:45:00Z","v":12776,"vw":4.725708},{"c":4.725,"h":4.73,"l":4.72,"n":85,"o":4.73,"t":"2026-10-06T18:00:00Z","v":3117,"vw":4.724154},{"c":4.705,"h":4.725,"l":4.705,"n":165,"o":4.72,"t":"2026-10-06T18:15:00Z","v":5866,"vw":4.711079},{"c":4.715,"h":4.715,"l":4.705,"n":57,"o":4.705,"t":"2026-10-06T18:30:00Z","v":1767,"vw":4.711667},{"c":4.72,"h":4.72,"l":4.71,"n":100,"o":4.715,"t":"2026-10-06T18:45:00Z","v":3888,"vw":4.716701},{"c":4.705,"h":4.72,"l":4.695,"n":190,"o":4.72,"t":"2026-10-06T19:00:00Z","v":10115,"vw":4.705493},{"c":4.705,"h":4.71,"l":4.695,"n":154,"o":4.7,"t":"2026-10-06T19:15:00Z","v":13941,"vw":4.701989},{"c":4.71,"h":4.71,"l":4.7,"n":104,"o":4.705,"t":"2026-10-06T19:30:00Z","v":5172,"vw":4.704884},{"c":4.74,"h":4.75,"l":4.705,"n":1374,"o":4.705,"t":"2026-10-06T19:45:00Z","v":109004,"vw":4.735035},{"c":4.74,"h":4.74,"l":4.74,"n":13,"o":4.74,"t":"2026-10-06T20:00:00Z","v":50408,"vw":4.74},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-06T22:45:00Z","v":105,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-06T23:00:00Z","v":841,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-06T23:15:00Z","v":300,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-06T23:30:00Z","v":105,"vw":4.72},{"c":4.71,"h":4.725,"l":4.69,"n":146,"o":4.71,"t":"2026-10-07T13:30:00Z","v":10053,"vw":4.704886},{"c":4.71,"h":4.71,"l":4.7,"n":48,"o":4.71,"t":"2026-10-07T13:45:00Z","v":2906,"vw":4.708612},{"c":4.735,"h":4.745,"l":4.715,"n":98,"o":4.715,"t":"2026-10-07T14:00:00Z","v":8181,"vw":4.740391},{"c":4.74,"h":4.745,"l":4.74,"n":46,"o":4.74,"t":"2026-10-07T14:15:00Z","v":2343,"vw":4.740437},{"c":4.73,"h":4.745,"l":4.73,"n":79,"o":4.735,"t":"2026-10-07T14:30:00Z","v":3924,"vw":4.740004},{"c":4.73,"h":4.75,"l":4.73,"n":65,"o":4.73,"t":"2026-10-07T14:45:00Z","v":3518,"vw":4.738411},{"c":4.74,"h":4.74,"l":4.73,"n":56,"o":4.73,"t":"2026-10-07T15:00:00Z","v":2000,"vw":4.733077},{"c":4.73,"h":4.74,"l":4.72,"n":117,"o":4.735,"t":"2026-10-07T15:15:00Z","v":11781,"vw":4.735235},{"c":4.765,"h":4.775,"l":4.74,"n":132,"o":4.74,"t":"2026-10-07T15:30:00Z","v":7936,"vw":4.761769},{"c":4.78,"h":4.78,"l":4.76,"n":224,"o":4.765,"t":"2026-10-07T15:45:00Z","v":32937,"vw":4.769738},{"c":4.79,"h":4.79,"l":4.77,"n":99,"o":4.775,"t":"2026-10-07T16:00:00Z","v":6074,"vw":4.778578},{"c":4.79,"h":4.8,"l":4.79,"n":66,"o":4.79,"t":"2026-10-07T16:15:00Z","v":12521,"vw":4.793467},{"c":4.8,"h":4.8,"l":4.785,"n":128,"o":4.79,"t":"2026-10-07T16:30:00Z","v":21491,"vw":4.791194},{"c":4.795,"h":4.795,"l":4.79,"n":106,"o":4.795,"t":"2026-10-07T16:45:00Z","v":5787,"vw":4.792483},{"c":4.825,"h":4.825,"l":4.785,"n":150,"o":4.795,"t":"2026-10-07T17:00:00Z","v":21605,"vw":4.801492},{"c":4.8,"h":4.835,"l":4.8,"n":130,"o":4.825,"t":"2026-10-07T17:15:00Z","v":16290,"vw":4.823662},{"c":4.82,"h":4.82,"l":4.8,"n":102,"o":4.805,"t":"2026-10-07T17:30:00Z","v":8297,"vw":4.809231},{"c":4.825,"h":4.835,"l":4.815,"n":170,"o":4.815,"t":"2026-10-07T17:45:00Z","v":11600,"vw":4.826467},{"c":4.84,"h":4.845,"l":4.825,"n":190,"o":4.825,"t":"2026-10-07T18:00:00Z","v":30827,"vw":4.832543},{"c":4.845,"h":4.855,"l":4.84,"n":109,"o":4.84,"t":"2026-10-07T18:15:00Z","v":21509,"vw":4.848958},{"c":4.855,"h":4.855,"l":4.84,"n":162,"o":4.845,"t":"2026-10-07T18:30:00Z","v":13706,"vw":4.846331},{"c":4.85,"h":4.855,"l":4.84,"n":178,"o":4.855,"t":"2026-10-07T18:45:00Z","v":10239,"vw":4.851606},{"c":4.85,"h":4.855,"l":4.84,"n":219,"o":4.855,"t":"2026-10-07T19:00:00Z","v":11281,"vw":4.851424},{"c":4.82,"h":4.855,"l":4.82,"n":242,"o":4.855,"t":"2026-10-07T19:15:00Z","v":17797,"vw":4.835365},{"c":4.81,"h":4.83,"l":4.81,"n":253,"o":4.825,"t":"2026-10-07T19:30:00Z","v":15853,"vw":4.819543},{"c":4.8,"h":4.82,"l":4.8,"n":998,"o":4.82,"t":"2026-10-07T19:45:00Z","v":94893,"vw":4.809187},{"c":4.8,"h":4.8,"l":4.8,"n":11,"o":4.8,"t":"2026-10-07T20:00:00Z","v":66566,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":5,"o":4.8,"t":"2026-10-08T09:30:00Z","v":732,"vw":4.8},{"c":4.88,"h":4.9,"l":4.88,"n":3,"o":4.9,"t":"2026-10-08T11:00:00Z","v":945,"vw":4.894815},{"c":4.79,"h":4.81,"l":4.775,"n":40,"o":4.8,"t":"2026-10-08T13:30:00Z","v":10578,"vw":4.798165},{"c":4.79,"h":4.79,"l":4.78,"n":121,"o":4.79,"t":"2026-10-08T13:45:00Z","v":6878,"vw":4.783224},{"c":4.79,"h":4.79,"l":4.76,"n":67,"o":4.79,"t":"2026-10-08T14:00:00Z","v":4633,"vw":4.77197},{"c":4.79,"h":4.79,"l":4.78,"n":39,"o":4.79,"t":"2026-10-08T14:15:00Z","v":3608,"vw":4.784099},{"c":4.795,"h":4.795,"l":4.785,"n":75,"o":4.785,"t":"2026-10-08T14:30:00Z","v":2081,"vw":4.790894},{"c":4.75,"h":4.8,"l":4.75,"n":145,"o":4.8,"t":"2026-10-08T14:45:00Z","v":14685,"vw":4.775702},{"c":4.75,"h":4.765,"l":4.75,"n":42,"o":4.76,"t":"2026-10-08T15:00:00Z","v":2579,"vw":4.756164},{"c":4.77,"h":4.77,"l":4.74,"n":70,"o":4.75,"t":"2026-10-08T15:15:00Z","v":6890,"vw":4.748708},{"c":4.775,"h":4.775,"l":4.76,"n":47,"o":4.76,"t":"2026-10-08T15:30:00Z","v":4674,"vw":4.764947},{"c":4.78,"h":4.78,"l":4.765,"n":76,"o":4.77,"t":"2026-10-08T15:45:00Z","v":3793,"vw":4.769728},{"c":4.745,"h":4.78,"l":4.745,"n":68,"o":4.78,"t":"2026-10-08T16:00:00Z","v":12249,"vw":4.76786},{"c":4.735,"h":4.79,"l":4.735,"n":183,"o":4.75,"t":"2026-10-08T16:15:00Z","v":15705,"vw":4.763473},{"c":4.735,"h":4.735,"l":4.725,"n":79,"o":4.73,"t":"2026-10-08T16:30:00Z","v":5890,"vw":4.730351},{"c":4.7602,"h":4.775,"l":4.725,"n":112,"o":4.735,"t":"2026-10-08T16:45:00Z","v":11215,"vw":4.759705},{"c":4.77,"h":4.78,"l":4.735,"n":145,"o":4.76,"t":"2026-10-08T17:00:00Z","v":14868,"vw":4.748823},{"c":4.775,"h":4.78,"l":4.755,"n":166,"o":4.775,"t":"2026-10-08T17:15:00Z","v":43406,"vw":4.767468},{"c":4.7896,"h":4.7896,"l":4.77,"n":128,"o":4.7799,"t":"2026-10-08T17:30:00Z","v":10272,"vw":4.777892},{"c":4.795,"h":4.8,"l":4.78,"n":102,"o":4.785,"t":"2026-10-08T17:45:00Z","v":8054,"vw":4.790055},{"c":4.785,"h":4.799,"l":4.77,"n":191,"o":4.79,"t":"2026-10-08T18:00:00Z","v":18156,"vw":4.780669},{"c":4.755,"h":4.785,"l":4.755,"n":103,"o":4.785,"t":"2026-10-08T18:15:00Z","v":8850,"vw":4.769476},{"c":4.75,"h":4.76,"l":4.75,"n":87,"o":4.76,"t":"2026-10-08T18:30:00Z","v":5487,"vw":4.752741},{"c":4.75,"h":4.75,"l":4.745,"n":47,"o":4.745,"t":"2026-10-08T18:45:00Z","v":1962,"vw":4.746518},{"c":4.76,"h":4.76,"l":4.745,"n":173,"o":4.75,"t":"2026-10-08T19:00:00Z","v":7739,"vw":4.75324},{"c":4.755,"h":4.76,"l":4.75,"n":190,"o":4.755,"t":"2026-10-08T19:15:00Z","v":8063,"vw":4.753604},{"c":4.72,"h":4.75,"l":4.72,"n":287,"o":4.75,"t":"2026-10-08T19:30:00Z","v":22396,"vw":4.729666},{"c":4.76,"h":4.77,"l":4.705,"n":783,"o":4.71,"t":"2026-10-08T19:45:00Z","v":48477,"vw":4.740009},{"c":4.77,"h":4.77,"l":4.77,"n":17,"o":4.77,"t":"2026-10-08T20:00:00Z","v":253878,"vw":4.77},{"c":4.85,"h":4.855,"l":4.77,"n":130,"o":4.77,"t":"2026-10-09T13:30:00Z","v":17393,"vw":4.835344},{"c":4.82,"h":4.85,"l":4.8,"n":67,"o":4.845,"t":"2026-10-09T13:45:00Z","v":4781,"vw":4.821969},{"c":4.82,"h":4.84,"l":4.79,"n":158,"o":4.82,"t":"2026-10-09T14:00:00Z","v":22409,"vw":4.814808},{"c":4.79,"h":4.82,"l":4.78,"n":82,"o":4.82,"t":"2026-10-09T14:15:00Z","v":7558,"vw":4.797038},{"c":4.795,"h":4.8,"l":4.77,"n":71,"o":4.78,"t":"2026-10-09T14:30:00Z","v":6330,"vw":4.784958},{"c":4.785,"h":4.8,"l":4.785,"n":92,"o":4.795,"t":"2026-10-09T14:45:00Z","v":3733,"vw":4.793958},{"c":4.775,"h":4.8,"l":4.77,"n":111,"o":4.79,"t":"2026-10-09T15:00:00Z","v":9393,"vw":4.779459},{"c":4.77,"h":4.785,"l":4.77,"n":125,"o":4.78,"t":"2026-10-09T15:15:00Z","v":6497,"vw":4.78139},{"c":4.765,"h":4.775,"l":4.765,"n":60,"o":4.775,"t":"2026-10-09T15:30:00Z","v":2938,"vw":4.768832},{"c":4.77,"h":4.77,"l":4.75,"n":132,"o":4.765,"t":"2026-10-09T15:45:00Z","v":7252,"vw":4.762769},{"c":4.775,"h":4.79,"l":4.765,"n":127,"o":4.78,"t":"2026-10-09T16:00:00Z","v":48893,"vw":4.77205},{"c":4.76,"h":4.775,"l":4.76,"n":41,"o":4.775,"t":"2026-10-09T16:15:00Z","v":2380,"vw":4.769481},{"c":4.765,"h":4.765,"l":4.76,"n":26,"o":4.76,"t":"2026-10-09T16:30:00Z","v":1998,"vw":4.764195},{"c":4.78,"h":4.78,"l":4.76,"n":129,"o":4.765,"t":"2026-10-09T16:45:00Z","v":14236,"vw":4.768114},{"c":4.775,"h":4.78,"l":4.77,"n":36,"o":4.78,"t":"2026-10-09T17:00:00Z","v":2740,"vw":4.775858},{"c":4.775,"h":4.78,"l":4.77,"n":28,"o":4.775,"t":"2026-10-09T17:15:00Z","v":2092,"vw":4.773338},{"c":4.78,"h":4.78,"l":4.77,"n":58,"o":4.775,"t":"2026-10-09T17:30:00Z","v":3253,"vw":4.776593},{"c":4.78,"h":4.78,"l":4.775,"n":27,"o":4.775,"t":"2026-10-09T17:45:00Z","v":1385,"vw":4.7775},{"c":4.78,"h":4.78,"l":4.77,"n":50,"o":4.775,"t":"2026-10-09T18:00:00Z","v":2402,"vw":4.775683},{"c":4.775,"h":4.78,"l":4.775,"n":23,"o":4.775,"t":"2026-10-09T18:15:00Z","v":1508,"vw":4.776186},{"c":4.775,"h":4.78,"l":4.775,"n":45,"o":4.775,"t":"2026-10-09T18:30:00Z","v":3584,"vw":4.77707},{"c":4.78,"h":4.79,"l":4.78,"n":72,"o":4.78,"t":"2026-10-09T18:45:00Z","v":6615,"vw":4.783288},{"c":4.765,"h":4.785,"l":4.76,"n":106,"o":4.785,"t":"2026-10-09T19:00:00Z","v":9248,"vw":4.773086},{"c":4.74,"h":4.7688,"l":4.74,"n":136,"o":4.765,"t":"2026-10-09T19:15:00Z","v":16365,"vw":4.76049},{"c":4.765,"h":4.765,"l":4.73,"n":196,"o":4.745,"t":"2026-10-09T19:30:00Z","v":24285,"vw":4.741185},{"c":4.75,"h":4.78,"l":4.75,"n":665,"o":4.765,"t":"2026-10-09T19:45:00Z","v":41288,"vw":4.762455},{"c":4.74,"h":4.75,"l":4.74,"n":10,"o":4.75,"t":"2026-10-09T20:00:00Z","v":45985,"vw":4.740064},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-10-09T21:15:00Z","v":497,"vw":4.77},{"c":4.72,"h":4.762,"l":4.72,"n":58,"o":4.74,"t":"2026-10-12T13:30:00Z","v":7626,"vw":4.742354},{"c":4.725,"h":4.73,"l":4.695,"n":83,"o":4.71,"t":"2026-10-12T13:45:00Z","v":16102,"vw":4.723767},{"c":4.745,"h":4.75,"l":4.7241,"n":82,"o":4.725,"t":"2026-10-12T14:00:00Z","v":16861,"vw":4.740338},{"c":4.79,"h":4.79,"l":4.745,"n":188,"o":4.745,"t":"2026-10-12T14:15:00Z","v":26864,"vw":4.77641},{"c":4.805,"h":4.805,"l":4.785,"n":68,"o":4.785,"t":"2026-10-12T14:30:00Z","v":4390,"vw":4.7949},{"c":4.815,"h":4.82,"l":4.81,"n":48,"o":4.81,"t":"2026-10-12T14:45:00Z","v":3968,"vw":4.814495},{"c":4.81,"h":4.83,"l":4.8,"n":166,"o":4.82,"t":"2026-10-12T15:00:00Z","v":25599,"vw":4.814184},{"c":4.825,"h":4.84,"l":4.81,"n":110,"o":4.81,"t":"2026-10-12T15:15:00Z","v":26744,"vw":4.830633},{"c":4.8204,"h":4.8298,"l":4.82,"n":139,"o":4.825,"t":"2026-10-12T15:30:00Z","v":23078,"vw":4.823644},{"c":4.8499,"h":4.8499,"l":4.82,"n":70,"o":4.82,"t":"2026-10-12T15:45:00Z","v":13704,"vw":4.837033},{"c":4.864,"h":4.875,"l":4.845,"n":180,"o":4.845,"t":"2026-10-12T16:00:00Z","v":20416,"vw":4.855199},{"c":4.895,"h":4.9,"l":4.865,"n":73,"o":4.865,"t":"2026-10-12T16:15:00Z","v":9633,"vw":4.881203},{"c":4.875,"h":4.895,"l":4.875,"n":105,"o":4.89,"t":"2026-10-12T16:30:00Z","v":13146,"vw":4.883398},{"c":4.89,"h":4.9,"l":4.875,"n":125,"o":4.875,"t":"2026-10-12T16:45:00Z","v":14199,"vw":4.892822},{"c":4.905,"h":4.91,"l":4.875,"n":132,"o":4.8928,"t":"2026-10-12T17:00:00Z","v":10957,"vw":4.885149},{"c":4.905,"h":4.92,"l":4.905,"n":130,"o":4.91,"t":"2026-10-12T17:15:00Z","v":10507,"vw":4.91147},{"c":4.88,"h":4.9185,"l":4.875,"n":227,"o":4.905,"t":"2026-10-12T17:30:00Z","v":29353,"vw":4.900207},{"c":4.885,"h":4.885,"l":4.8837,"n":43,"o":4.885,"t":"2026-10-12T17:45:00Z","v":4108,"vw":4.884959},{"c":4.895,"h":4.905,"l":4.89,"n":66,"o":4.89,"t":"2026-10-12T18:00:00Z","v":5875,"vw":4.896867},{"c":4.895,"h":4.9,"l":4.895,"n":57,"o":4.895,"t":"2026-10-12T18:15:00Z","v":3620,"vw":4.8952},{"c":4.895,"h":4.895,"l":4.8912,"n":40,"o":4.895,"t":"2026-10-12T18:30:00Z","v":5425,"vw":4.89462},{"c":4.885,"h":4.9,"l":4.88,"n":155,"o":4.895,"t":"2026-10-12T18:45:00Z","v":21589,"vw":4.890937},{"c":4.88,"h":4.885,"l":4.875,"n":148,"o":4.8801,"t":"2026-10-12T19:00:00Z","v":12890,"vw":4.880544},{"c":4.895,"h":4.9,"l":4.885,"n":136,"o":4.885,"t":"2026-10-12T19:15:00Z","v":9013,"vw":4.889086},{"c":4.905,"h":4.91,"l":4.88,"n":223,"o":4.895,"t":"2026-10-12T19:30:00Z","v":21188,"vw":4.893781},{"c":4.87,"h":4.91,"l":4.86,"n":745,"o":4.905,"t":"2026-10-12T19:45:00Z","v":77051,"vw":4.885178},{"c":4.87,"h":4.87,"l":4.87,"n":14,"o":4.87,"t":"2026-10-12T20:00:00Z","v":49718,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-12T20:15:00Z","v":96000,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-12T20:30:00Z","v":555,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-12T21:15:00Z","v":220,"vw":4.88},{"c":4.9,"h":4.9255,"l":4.89,"n":91,"o":4.9,"t":"2026-10-13T13:30:00Z","v":20616,"vw":4.912536},{"c":4.89,"h":4.895,"l":4.89,"n":6,"o":4.895,"t":"2026-10-13T13:45:00Z","v":397,"vw":4.891534},{"c":4.92,"h":4.92,"l":4.88,"n":135,"o":4.89,"t":"2026-10-13T14:00:00Z","v":22513,"vw":4.897359},{"c":4.935,"h":4.935,"l":4.915,"n":58,"o":4.915,"t":"2026-10-13T14:15:00Z","v":6538,"vw":4.925},{"c":4.91,"h":4.93,"l":4.91,"n":82,"o":4.93,"t":"2026-10-13T14:30:00Z","v":6486,"vw":4.923071},{"c":4.895,"h":4.905,"l":4.895,"n":25,"o":4.905,"t":"2026-10-13T14:45:00Z","v":2324,"vw":4.899221},{"c":4.9,"h":4.9,"l":4.9,"n":21,"o":4.9,"t":"2026-10-13T15:00:00Z","v":1145,"vw":4.9},{"c":4.915,"h":4.92,"l":4.9,"n":165,"o":4.914,"t":"2026-10-13T15:15:00Z","v":20760,"vw":4.908321},{"c":4.925,"h":4.925,"l":4.915,"n":32,"o":4.915,"t":"2026-10-13T15:30:00Z","v":2544,"vw":4.920476},{"c":4.935,"h":4.935,"l":4.92,"n":53,"o":4.925,"t":"2026-10-13T15:45:00Z","v":5558,"vw":4.925392},{"c":4.965,"h":4.965,"l":4.935,"n":133,"o":4.935,"t":"2026-10-13T16:00:00Z","v":16351,"vw":4.948181},{"c":4.965,"h":4.98,"l":4.955,"n":121,"o":4.9659,"t":"2026-10-13T16:15:00Z","v":10086,"vw":4.965196},{"c":4.955,"h":4.975,"l":4.955,"n":83,"o":4.965,"t":"2026-10-13T16:30:00Z","v":12313,"vw":4.965022},{"c":4.9601,"h":4.965,"l":4.955,"n":63,"o":4.955,"t":"2026-10-13T16:45:00Z","v":4391,"vw":4.957135},{"c":4.975,"h":4.975,"l":4.965,"n":28,"o":4.965,"t":"2026-10-13T17:00:00Z","v":1850,"vw":4.971154},{"c":4.98,"h":4.985,"l":4.965,"n":99,"o":4.975,"t":"2026-10-13T17:15:00Z","v":17151,"vw":4.97141},{"c":5.01,"h":5.015,"l":4.9799,"n":165,"o":4.9799,"t":"2026-10-13T17:30:00Z","v":13887,"vw":4.9999},{"c":4.985,"h":5,"l":4.985,"n":37,"o":5,"t":"2026-10-13T17:45:00Z","v":3494,"vw":4.99348},{"c":4.995,"h":5.01,"l":4.985,"n":61,"o":4.985,"t":"2026-10-13T18:00:00Z","v":3606,"vw":4.995458},{"c":4.995,"h":4.995,"l":4.99,"n":67,"o":4.99,"t":"2026-10-13T18:15:00Z","v":3463,"vw":4.990711},{"c":4.99,"h":5,"l":4.99,"n":109,"o":4.995,"t":"2026-10-13T18:30:00Z","v":6785,"vw":4.99368},{"c":5.005,"h":5.005,"l":4.995,"n":40,"o":4.995,"t":"2026-10-13T18:45:00Z","v":1603,"vw":5.000683},{"c":5.015,"h":5.02,"l":5.01,"n":142,"o":5.01,"t":"2026-10-13T19:00:00Z","v":7043,"vw":5.012759},{"c":4.995,"h":5.015,"l":4.995,"n":120,"o":5.015,"t":"2026-10-13T19:15:00Z","v":11627,"vw":5.004505},{"c":5.02,"h":5.02,"l":4.9973,"n":176,"o":5,"t":"2026-10-13T19:30:00Z","v":8838,"vw":5.00566},{"c":5.01,"h":5.02,"l":4.99,"n":854,"o":5.015,"t":"2026-10-13T19:45:00Z","v":74173,"vw":5.007262},{"c":5.01,"h":5.01,"l":5.01,"n":11,"o":5.01,"t":"2026-10-13T20:00:00Z","v":51508,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-13T20:30:00Z","v":144000,"vw":5.01},{"c":4.9261,"h":4.9261,"l":4.9261,"n":1,"o":4.9261,"t":"2026-10-14T08:00:00Z","v":495,"vw":4.9261},{"c":5.0996,"h":5.0996,"l":5.0996,"n":1,"o":5.0996,"t":"2026-10-14T12:00:00Z","v":251,"vw":5.0996},{"c":5.0992,"h":5.0992,"l":5.0992,"n":1,"o":5.0992,"t":"2026-10-14T12:45:00Z","v":2195,"vw":5.0992},{"c":5.03,"h":5.061,"l":4.985,"n":150,"o":5.03,"t":"2026-10-14T13:30:00Z","v":14494,"vw":5.040129},{"c":5.015,"h":5.035,"l":5.01,"n":59,"o":5.035,"t":"2026-10-14T13:45:00Z","v":2891,"vw":5.020048},{"c":5.055,"h":5.069,"l":5.01,"n":145,"o":5.01,"t":"2026-10-14T14:00:00Z","v":5907,"vw":5.045051},{"c":5.045,"h":5.055,"l":4.99,"n":261,"o":5.051,"t":"2026-10-14T14:15:00Z","v":40319,"vw":5.013273},{"c":5.075,"h":5.075,"l":5.045,"n":166,"o":5.05,"t":"2026-10-14T14:30:00Z","v":8291,"vw":5.057563},{"c":5.035,"h":5.075,"l":5.03,"n":162,"o":5.075,"t":"2026-10-14T14:45:00Z","v":9948,"vw":5.044157},{"c":5.055,"h":5.055,"l":5.03,"n":76,"o":5.0301,"t":"2026-10-14T15:00:00Z","v":9893,"vw":5.035301},{"c":5.065,"h":5.065,"l":5.05,"n":163,"o":5.055,"t":"2026-10-14T15:15:00Z","v":11241,"vw":5.054097},{"c":5.05,"h":5.065,"l":5.05,"n":51,"o":5.065,"t":"2026-10-14T15:30:00Z","v":3295,"vw":5.060286},{"c":5.055,"h":5.058,"l":5.05,"n":20,"o":5.0562,"t":"2026-10-14T15:45:00Z","v":2066,"vw":5.053251},{"c":5.055,"h":5.065,"l":5.0501,"n":69,"o":5.055,"t":"2026-10-14T16:00:00Z","v":5119,"vw":5.057687},{"c":5.085,"h":5.09,"l":5.0583,"n":268,"o":5.0583,"t":"2026-10-14T16:15:00Z","v":34624,"vw":5.070907},{"c":5.1004,"h":5.115,"l":5.09,"n":233,"o":5.09,"t":"2026-10-14T16:30:00Z","v":21712,"vw":5.101613},{"c":5.1,"h":5.105,"l":5.1,"n":70,"o":5.1001,"t":"2026-10-14T16:45:00Z","v":4820,"vw":5.101787},{"c":5.11,"h":5.11,"l":5.09,"n":78,"o":5.1,"t":"2026-10-14T17:00:00Z","v":5263,"vw":5.102129},{"c":5.095,"h":5.11,"l":5.095,"n":104,"o":5.105,"t":"2026-10-14T17:15:00Z","v":9115,"vw":5.100756},{"c":5.08,"h":5.095,"l":5.07,"n":142,"o":5.095,"t":"2026-10-14T17:30:00Z","v":7774,"vw":5.082229},{"c":5.075,"h":5.085,"l":5.07,"n":89,"o":5.085,"t":"2026-10-14T17:45:00Z","v":3227,"vw":5.079721},{"c":5.075,"h":5.08,"l":5.075,"n":56,"o":5.075,"t":"2026-10-14T18:00:00Z","v":2682,"vw":5.076499},{"c":5.085,"h":5.09,"l":5.079,"n":104,"o":5.08,"t":"2026-10-14T18:15:00Z","v":4302,"vw":5.082914},{"c":5.0771,"h":5.08,"l":5.075,"n":71,"o":5.08,"t":"2026-10-14T18:30:00Z","v":4417,"vw":5.078804},{"c":5.075,"h":5.085,"l":5.07,"n":175,"o":5.075,"t":"2026-10-14T18:45:00Z","v":16593,"vw":5.074152},{"c":5.075,"h":5.08,"l":5.065,"n":200,"o":5.08,"t":"2026-10-14T19:00:00Z","v":9944,"vw":5.071057},{"c":5.055,"h":5.08,"l":5.05,"n":95,"o":5.075,"t":"2026-10-14T19:15:00Z","v":5902,"vw":5.06708},{"c":5.04,"h":5.065,"l":5.04,"n":263,"o":5.055,"t":"2026-10-14T19:30:00Z","v":17961,"vw":5.04983},{"c":5.12,"h":5.12,"l":5.045,"n":986,"o":5.045,"t":"2026-10-14T19:45:00Z","v":72281,"vw":5.092051},{"c":5.11,"h":5.11,"l":5.11,"n":12,"o":5.11,"t":"2026-10-14T20:00:00Z","v":66104,"vw":5.11},{"c":5.12,"h":5.12,"l":5.11,"n":7,"o":5.11,"t":"2026-10-15T08:00:00Z","v":2000,"vw":5.1145},{"c":5.23,"h":5.275,"l":5.16,"n":197,"o":5.16,"t":"2026-10-15T13:30:00Z","v":27279,"vw":5.201796},{"c":5.29,"h":5.3,"l":5.23,"n":84,"o":5.23,"t":"2026-10-15T13:45:00Z","v":4589,"vw":5.265951},{"c":5.27,"h":5.28,"l":5.245,"n":282,"o":5.272,"t":"2026-10-15T14:00:00Z","v":16871,"vw":5.262559},{"c":5.3003,"h":5.315,"l":5.275,"n":347,"o":5.275,"t":"2026-10-15T14:15:00Z","v":26898,"vw":5.302918},{"c":5.28,"h":5.335,"l":5.28,"n":209,"o":5.305,"t":"2026-10-15T14:30:00Z","v":22166,"vw":5.303365},{"c":5.28,"h":5.28,"l":5.26,"n":108,"o":5.27,"t":"2026-10-15T14:45:00Z","v":4972,"vw":5.275207},{"c":5.3,"h":5.305,"l":5.28,"n":121,"o":5.28,"t":"2026-10-15T15:00:00Z","v":7363,"vw":5.293114},{"c":5.275,"h":5.3,"l":5.27,"n":93,"o":5.3,"t":"2026-10-15T15:15:00Z","v":8435,"vw":5.28544},{"c":5.27,"h":5.275,"l":5.23,"n":343,"o":5.275,"t":"2026-10-15T15:30:00Z","v":70531,"vw":5.241578},{"c":5.275,"h":5.285,"l":5.27,"n":88,"o":5.275,"t":"2026-10-15T15:45:00Z","v":6655,"vw":5.276296},{"c":5.269,"h":5.27,"l":5.2499,"n":138,"o":5.27,"t":"2026-10-15T16:00:00Z","v":19421,"vw":5.254463},{"c":5.23,"h":5.269,"l":5.23,"n":86,"o":5.269,"t":"2026-10-15T16:15:00Z","v":6765,"vw":5.252907},{"c":5.235,"h":5.245,"l":5.235,"n":58,"o":5.235,"t":"2026-10-15T16:30:00Z","v":3225,"vw":5.238093},{"c":5.2388,"h":5.24,"l":5.23,"n":63,"o":5.24,"t":"2026-10-15T16:45:00Z","v":7602,"vw":5.238579},{"c":5.215,"h":5.23,"l":5.215,"n":68,"o":5.23,"t":"2026-10-15T17:00:00Z","v":4103,"vw":5.224139},{"c":5.2102,"h":5.22,"l":5.21,"n":36,"o":5.21,"t":"2026-10-15T17:15:00Z","v":1370,"vw":5.213356},{"c":5.21,"h":5.225,"l":5.2001,"n":116,"o":5.2101,"t":"2026-10-15T17:30:00Z","v":7555,"vw":5.214602},{"c":5.225,"h":5.23,"l":5.205,"n":138,"o":5.205,"t":"2026-10-15T17:45:00Z","v":26741,"vw":5.215818},{"c":5.245,"h":5.245,"l":5.225,"n":78,"o":5.225,"t":"2026-10-15T18:00:00Z","v":4961,"vw":5.236447},{"c":5.235,"h":5.245,"l":5.235,"n":74,"o":5.245,"t":"2026-10-15T18:15:00Z","v":5978,"vw":5.242526},{"c":5.235,"h":5.235,"l":5.23,"n":36,"o":5.235,"t":"2026-10-15T18:30:00Z","v":1771,"vw":5.234607},{"c":5.24,"h":5.245,"l":5.225,"n":273,"o":5.24,"t":"2026-10-15T18:45:00Z","v":20402,"vw":5.235748},{"c":5.225,"h":5.235,"l":5.225,"n":120,"o":5.235,"t":"2026-10-15T19:00:00Z","v":5825,"vw":5.231986},{"c":5.21,"h":5.225,"l":5.21,"n":67,"o":5.225,"t":"2026-10-15T19:15:00Z","v":3446,"vw":5.222},{"c":5.215,"h":5.22,"l":5.205,"n":287,"o":5.21,"t":"2026-10-15T19:30:00Z","v":11932,"vw":5.210433},{"c":5.21,"h":5.24,"l":5.185,"n":1046,"o":5.215,"t":"2026-10-15T19:45:00Z","v":71498,"vw":5.213006},{"c":5.21,"h":5.21,"l":5.21,"n":11,"o":5.21,"t":"2026-10-15T20:00:00Z","v":99534,"vw":5.21},{"c":5.255,"h":5.255,"l":5.24,"n":19,"o":5.24,"t":"2026-10-16T13:30:00Z","v":5080,"vw":5.240905},{"c":5.3,"h":5.315,"l":5.28,"n":104,"o":5.29,"t":"2026-10-16T13:45:00Z","v":7499,"vw":5.297139},{"c":5.2679,"h":5.305,"l":5.265,"n":47,"o":5.305,"t":"2026-10-16T14:00:00Z","v":5290,"vw":5.280526},{"c":5.28,"h":5.28,"l":5.26,"n":47,"o":5.26,"t":"2026-10-16T14:15:00Z","v":2050,"vw":5.270833},{"c":5.295,"h":5.3,"l":5.26,"n":149,"o":5.28,"t":"2026-10-16T14:30:00Z","v":22719,"vw":5.28254},{"c":5.3393,"h":5.3393,"l":5.295,"n":203,"o":5.295,"t":"2026-10-16T14:45:00Z","v":22339,"vw":5.310123},{"c":5.39,"h":5.39,"l":5.34,"n":146,"o":5.34,"t":"2026-10-16T15:00:00Z","v":8107,"vw":5.36311},{"c":5.355,"h":5.3899,"l":5.355,"n":66,"o":5.3899,"t":"2026-10-16T15:15:00Z","v":7993,"vw":5.374883},{"c":5.325,"h":5.355,"l":5.32,"n":271,"o":5.355,"t":"2026-10-16T15:30:00Z","v":12931,"vw":5.343158},{"c":5.33,"h":5.33,"l":5.32,"n":56,"o":5.33,"t":"2026-10-16T15:45:00Z","v":7201,"vw":5.32655},{"c":5.29,"h":5.32,"l":5.29,"n":34,"o":5.32,"t":"2026-10-16T16:00:00Z","v":3469,"vw":5.294645},{"c":5.245,"h":5.285,"l":5.2447,"n":89,"o":5.285,"t":"2026-10-16T16:15:00Z","v":11818,"vw":5.264614},{"c":5.235,"h":5.24,"l":5.225,"n":95,"o":5.24,"t":"2026-10-16T16:30:00Z","v":5012,"vw":5.231374},{"c":5.22,"h":5.23,"l":5.22,"n":38,"o":5.23,"t":"2026-10-16T16:45:00Z","v":2210,"vw":5.224286},{"c":5.205,"h":5.21,"l":5.195,"n":70,"o":5.21,"t":"2026-10-16T17:00:00Z","v":3582,"vw":5.199785},{"c":5.18,"h":5.2,"l":5.18,"n":91,"o":5.2,"t":"2026-10-16T17:15:00Z","v":4994,"vw":5.190877},{"c":5.195,"h":5.195,"l":5.17,"n":110,"o":5.175,"t":"2026-10-16T17:30:00Z","v":8010,"vw":5.182314},{"c":5.18,"h":5.195,"l":5.17,"n":92,"o":5.195,"t":"2026-10-16T17:45:00Z","v":6137,"vw":5.186605},{"c":5.17,"h":5.19,"l":5.155,"n":123,"o":5.19,"t":"2026-10-16T18:00:00Z","v":8320,"vw":5.167974},{"c":5.17,"h":5.175,"l":5.17,"n":52,"o":5.17,"t":"2026-10-16T18:15:00Z","v":4622,"vw":5.173151},{"c":5.175,"h":5.1799,"l":5.1612,"n":88,"o":5.1799,"t":"2026-10-16T18:30:00Z","v":4149,"vw":5.170811},{"c":5.175,"h":5.185,"l":5.175,"n":100,"o":5.18,"t":"2026-10-16T18:45:00Z","v":5722,"vw":5.180773},{"c":5.175,"h":5.175,"l":5.17,"n":88,"o":5.175,"t":"2026-10-16T19:00:00Z","v":4333,"vw":5.173118},{"c":5.14,"h":5.1899,"l":5.13,"n":295,"o":5.17,"t":"2026-10-16T19:15:00Z","v":51512,"vw":5.14846},{"c":5.12,"h":5.14,"l":5.11,"n":630,"o":5.14,"t":"2026-10-16T19:30:00Z","v":52374,"vw":5.125053},{"c":5.14,"h":5.165,"l":5.12,"n":1265,"o":5.12,"t":"2026-10-16T19:45:00Z","v":123687,"vw":5.149217},{"c":5.14,"h":5.15,"l":5.14,"n":10,"o":5.15,"t":"2026-10-16T20:00:00Z","v":117238,"vw":5.140021},{"c":5.35,"h":5.35,"l":5.21,"n":19,"o":5.21,"t":"2026-10-19T11:30:00Z","v":1162,"vw":5.33043},{"c":5.17,"h":5.17,"l":5.17,"n":8,"o":5.17,"t":"2026-10-19T11:45:00Z","v":536,"vw":5.17},{"c":5.13,"h":5.15,"l":5.12,"n":180,"o":5.12,"t":"2026-10-19T13:30:00Z","v":12595,"vw":5.132025},{"c":5.12,"h":5.13,"l":5.1036,"n":83,"o":5.13,"t":"2026-10-19T13:45:00Z","v":5703,"vw":5.112536},{"c":5.0702,"h":5.11,"l":5.0702,"n":76,"o":5.1,"t":"2026-10-19T14:00:00Z","v":6332,"vw":5.091191},{"c":5.06,"h":5.1,"l":5.06,"n":90,"o":5.09,"t":"2026-10-19T14:15:00Z","v":3333,"vw":5.074315},{"c":5.065,"h":5.07,"l":5.065,"n":10,"o":5.07,"t":"2026-10-19T14:30:00Z","v":633,"vw":5.06875},{"c":5.05,"h":5.06,"l":5.05,"n":55,"o":5.06,"t":"2026-10-19T14:45:00Z","v":3361,"vw":5.053271},{"c":5.085,"h":5.09,"l":5.06,"n":82,"o":5.06,"t":"2026-10-19T15:00:00Z","v":6983,"vw":5.075653},{"c":5.06,"h":5.09,"l":5.055,"n":87,"o":5.0899,"t":"2026-10-19T15:15:00Z","v":7388,"vw":5.071274},{"c":5.075,"h":5.075,"l":5.06,"n":64,"o":5.06,"t":"2026-10-19T15:30:00Z","v":4874,"vw":5.068554},{"c":5.08,"h":5.085,"l":5.075,"n":150,"o":5.075,"t":"2026-10-19T15:45:00Z","v":7873,"vw":5.078851},{"c":5.06,"h":5.075,"l":5.055,"n":78,"o":5.075,"t":"2026-10-19T16:00:00Z","v":5379,"vw":5.061116},{"c":5.065,"h":5.07,"l":5.065,"n":18,"o":5.065,"t":"2026-10-19T16:15:00Z","v":893,"vw":5.067774},{"c":5.065,"h":5.07,"l":5.06,"n":79,"o":5.06,"t":"2026-10-19T16:30:00Z","v":4187,"vw":5.061178},{"c":5.04,"h":5.065,"l":5.04,"n":47,"o":5.065,"t":"2026-10-19T16:45:00Z","v":3659,"vw":5.055393},{"c":5.03,"h":5.04,"l":5.03,"n":46,"o":5.04,"t":"2026-10-19T17:00:00Z","v":2571,"vw":5.032523},{"c":5.045,"h":5.0458,"l":5.025,"n":78,"o":5.025,"t":"2026-10-19T17:15:00Z","v":4126,"vw":5.036918},{"c":5.05,"h":5.05,"l":5.03,"n":124,"o":5.0453,"t":"2026-10-19T17:30:00Z","v":14192,"vw":5.038952},{"c":5.045,"h":5.05,"l":5.04,"n":55,"o":5.05,"t":"2026-10-19T17:45:00Z","v":4896,"vw":5.042432},{"c":5.04,"h":5.045,"l":5.035,"n":60,"o":5.045,"t":"2026-10-19T18:00:00Z","v":4574,"vw":5.038467},{"c":5.065,"h":5.065,"l":5.035,"n":122,"o":5.04,"t":"2026-10-19T18:15:00Z","v":7438,"vw":5.051121},{"c":5.065,"h":5.07,"l":5.06,"n":52,"o":5.065,"t":"2026-10-19T18:30:00Z","v":5264,"vw":5.065252},{"c":5.045,"h":5.065,"l":5.045,"n":100,"o":5.065,"t":"2026-10-19T18:45:00Z","v":6592,"vw":5.053463},{"c":5.045,"h":5.06,"l":5.025,"n":228,"o":5.045,"t":"2026-10-19T19:00:00Z","v":20904,"vw":5.045008},{"c":5.01,"h":5.06,"l":5.01,"n":242,"o":5.045,"t":"2026-10-19T19:15:00Z","v":23058,"vw":5.032446},{"c":4.975,"h":5.01,"l":4.975,"n":254,"o":5.01,"t":"2026-10-19T19:30:00Z","v":30355,"vw":4.991188},{"c":4.96,"h":5,"l":4.96,"n":718,"o":4.979,"t":"2026-10-19T19:45:00Z","v":45641,"vw":4.976169},{"c":4.97,"h":4.97,"l":4.97,"n":10,"o":4.97,"t":"2026-10-19T20:00:00Z","v":69214,"vw":4.97},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-20T13:15:00Z","v":200,"vw":5.04},{"c":5.045,"h":5.08,"l":5.02,"n":121,"o":5.02,"t":"2026-10-20T13:30:00Z","v":9583,"vw":5.050151},{"c":5.05,"h":5.06,"l":5.05,"n":47,"o":5.06,"t":"2026-10-20T13:45:00Z","v":3810,"vw":5.050986},{"c":5.005,"h":5.059,"l":5.005,"n":239,"o":5.059,"t":"2026-10-20T14:00:00Z","v":13665,"vw":5.028358},{"c":5.03,"h":5.035,"l":5.005,"n":69,"o":5.005,"t":"2026-10-20T14:15:00Z","v":4090,"vw":5.018462},{"c":5.0499,"h":5.0499,"l":5.03,"n":25,"o":5.03,"t":"2026-10-20T14:30:00Z","v":1932,"vw":5.043322},{"c":5.04,"h":5.06,"l":5.04,"n":63,"o":5.0476,"t":"2026-10-20T14:45:00Z","v":4113,"vw":5.049693},{"c":5.02,"h":5.0577,"l":5.02,"n":82,"o":5.0577,"t":"2026-10-20T15:00:00Z","v":4899,"vw":5.038639},{"c":5.02,"h":5.035,"l":5.02,"n":87,"o":5.025,"t":"2026-10-20T15:15:00Z","v":5781,"vw":5.027879},{"c":5.035,"h":5.07,"l":5.0001,"n":232,"o":5.01,"t":"2026-10-20T15:30:00Z","v":26874,"vw":5.033062},{"c":5.03,"h":5.035,"l":5.03,"n":63,"o":5.035,"t":"2026-10-20T15:45:00Z","v":2815,"vw":5.032264},{"c":5.025,"h":5.04,"l":5.0212,"n":86,"o":5.03,"t":"2026-10-20T16:00:00Z","v":5265,"vw":5.032662},{"c":5.025,"h":5.025,"l":5.015,"n":83,"o":5.02,"t":"2026-10-20T16:15:00Z","v":4663,"vw":5.021043},{"c":5.03,"h":5.035,"l":5.025,"n":60,"o":5.025,"t":"2026-10-20T16:30:00Z","v":2968,"vw":5.029975},{"c":5.025,"h":5.0301,"l":5.01,"n":62,"o":5.0301,"t":"2026-10-20T16:45:00Z","v":7282,"vw":5.016505},{"c":5.01,"h":5.02,"l":5.01,"n":22,"o":5.02,"t":"2026-10-20T17:00:00Z","v":1350,"vw":5.01375},{"c":5.025,"h":5.025,"l":5.0183,"n":34,"o":5.0183,"t":"2026-10-20T17:15:00Z","v":2467,"vw":5.020669},{"c":5.035,"h":5.04,"l":5.025,"n":65,"o":5.025,"t":"2026-10-20T17:30:00Z","v":4736,"vw":5.033059},{"c":5.04,"h":5.04,"l":5.035,"n":16,"o":5.04,"t":"2026-10-20T17:45:00Z","v":1008,"vw":5.037143},{"c":4.999,"h":5.035,"l":4.995,"n":129,"o":5.035,"t":"2026-10-20T18:00:00Z","v":15963,"vw":5.01097},{"c":4.975,"h":4.995,"l":4.975,"n":53,"o":4.995,"t":"2026-10-20T18:15:00Z","v":6422,"vw":4.986685},{"c":4.975,"h":4.9785,"l":4.97,"n":26,"o":4.975,"t":"2026-10-20T18:30:00Z","v":2371,"vw":4.97509},{"c":4.99,"h":4.99,"l":4.975,"n":92,"o":4.975,"t":"2026-10-20T18:45:00Z","v":14428,"vw":4.976698},{"c":4.99,"h":4.995,"l":4.985,"n":77,"o":4.99,"t":"2026-10-20T19:00:00Z","v":5708,"vw":4.987482},{"c":4.99,"h":4.99,"l":4.985,"n":112,"o":4.985,"t":"2026-10-20T19:15:00Z","v":7734,"vw":4.988819},{"c":4.985,"h":4.99,"l":4.98,"n":118,"o":4.9801,"t":"2026-10-20T19:30:00Z","v":9033,"vw":4.983815},{"c":4.97,"h":5,"l":4.97,"n":789,"o":4.985,"t":"2026-10-20T19:45:00Z","v":69279,"vw":4.985193},{"c":4.98,"h":4.98,"l":4.98,"n":12,"o":4.98,"t":"2026-10-20T20:00:00Z","v":79809,"vw":4.98},{"c":4.9,"h":4.995,"l":4.9,"n":69,"o":4.99,"t":"2026-10-21T13:30:00Z","v":10881,"vw":4.946353},{"c":4.869,"h":4.9,"l":4.85,"n":141,"o":4.9,"t":"2026-10-21T13:45:00Z","v":15422,"vw":4.885358},{"c":4.855,"h":4.8759,"l":4.85,"n":183,"o":4.87,"t":"2026-10-21T14:00:00Z","v":23961,"vw":4.860083},{"c":4.84,"h":4.8588,"l":4.83,"n":120,"o":4.85,"t":"2026-10-21T14:15:00Z","v":8218,"vw":4.845413},{"c":4.87,"h":4.87,"l":4.845,"n":96,"o":4.8477,"t":"2026-10-21T14:30:00Z","v":10244,"vw":4.863774},{"c":4.875,"h":4.885,"l":4.875,"n":128,"o":4.88,"t":"2026-10-21T14:45:00Z","v":7789,"vw":4.880614},{"c":4.865,"h":4.87,"l":4.865,"n":37,"o":4.87,"t":"2026-10-21T15:00:00Z","v":5001,"vw":4.865943},{"c":4.875,"h":4.875,"l":4.865,"n":109,"o":4.87,"t":"2026-10-21T15:15:00Z","v":7293,"vw":4.870041},{"c":4.855,"h":4.875,"l":4.855,"n":77,"o":4.875,"t":"2026-10-21T15:30:00Z","v":6076,"vw":4.868254},{"c":4.855,"h":4.855,"l":4.8201,"n":124,"o":4.85,"t":"2026-10-21T15:45:00Z","v":12512,"vw":4.835607},{"c":4.855,"h":4.865,"l":4.85,"n":140,"o":4.8599,"t":"2026-10-21T16:00:00Z","v":12044,"vw":4.856704},{"c":4.855,"h":4.8577,"l":4.855,"n":21,"o":4.855,"t":"2026-10-21T16:15:00Z","v":1951,"vw":4.856659},{"c":4.86,"h":4.875,"l":4.8501,"n":174,"o":4.855,"t":"2026-10-21T16:30:00Z","v":11014,"vw":4.861321},{"c":4.85,"h":4.865,"l":4.85,"n":28,"o":4.86,"t":"2026-10-21T16:45:00Z","v":1313,"vw":4.858363},{"c":4.84,"h":4.8591,"l":4.84,"n":89,"o":4.8591,"t":"2026-10-21T17:00:00Z","v":5838,"vw":4.848358},{"c":4.8397,"h":4.845,"l":4.8397,"n":60,"o":4.84,"t":"2026-10-21T17:15:00Z","v":4985,"vw":4.840844},{"c":4.84,"h":4.84,"l":4.83,"n":69,"o":4.83,"t":"2026-10-21T17:30:00Z","v":3027,"vw":4.836841},{"c":4.845,"h":4.845,"l":4.835,"n":152,"o":4.835,"t":"2026-10-21T17:45:00Z","v":7775,"vw":4.841518},{"c":4.85,"h":4.85,"l":4.845,"n":39,"o":4.845,"t":"2026-10-21T18:00:00Z","v":2910,"vw":4.847627},{"c":4.85,"h":4.85,"l":4.845,"n":32,"o":4.85,"t":"2026-10-21T18:15:00Z","v":1771,"vw":4.848823},{"c":4.865,"h":4.87,"l":4.85,"n":122,"o":4.85,"t":"2026-10-21T18:30:00Z","v":10177,"vw":4.86187},{"c":4.84,"h":4.865,"l":4.83,"n":189,"o":4.8612,"t":"2026-10-21T18:45:00Z","v":13854,"vw":4.853085},{"c":4.795,"h":4.83,"l":4.7803,"n":218,"o":4.83,"t":"2026-10-21T19:00:00Z","v":24363,"vw":4.80526},{"c":4.805,"h":4.81,"l":4.8,"n":87,"o":4.8,"t":"2026-10-21T19:15:00Z","v":6554,"vw":4.805343},{"c":4.795,"h":4.805,"l":4.79,"n":181,"o":4.805,"t":"2026-10-21T19:30:00Z","v":12338,"vw":4.798158},{"c":4.76,"h":4.835,"l":4.76,"n":880,"o":4.795,"t":"2026-10-21T19:45:00Z","v":76302,"vw":4.784985},{"c":4.76,"h":4.76,"l":4.76,"n":22,"o":4.76,"t":"2026-10-21T20:00:00Z","v":105480,"vw":4.76},{"c":4.77,"h":4.77,"l":4.77,"n":5,"o":4.77,"t":"2026-10-21T22:30:00Z","v":1144,"vw":4.77},{"c":4.91,"h":4.935,"l":4.7,"n":119,"o":4.86,"t":"2026-10-22T13:30:00Z","v":20883,"vw":4.830005},{"c":4.945,"h":4.945,"l":4.91,"n":54,"o":4.915,"t":"2026-10-22T13:45:00Z","v":5954,"vw":4.924703},{"c":4.95,"h":4.965,"l":4.925,"n":96,"o":4.96,"t":"2026-10-22T14:00:00Z","v":12930,"vw":4.948631},{"c":4.935,"h":4.97,"l":4.925,"n":78,"o":4.965,"t":"2026-10-22T14:15:00Z","v":9039,"vw":4.952658},{"c":4.9,"h":4.94,"l":4.89,"n":104,"o":4.94,"t":"2026-10-22T14:30:00Z","v":7431,"vw":4.91518},{"c":4.92,"h":4.92,"l":4.91,"n":76,"o":4.92,"t":"2026-10-22T14:45:00Z","v":4913,"vw":4.915403},{"c":4.895,"h":4.92,"l":4.88,"n":113,"o":4.92,"t":"2026-10-22T15:00:00Z","v":8587,"vw":4.900458},{"c":4.925,"h":4.925,"l":4.8965,"n":60,"o":4.8965,"t":"2026-10-22T15:15:00Z","v":4625,"vw":4.91612},{"c":4.9,"h":4.93,"l":4.895,"n":116,"o":4.93,"t":"2026-10-22T15:30:00Z","v":8087,"vw":4.910683},{"c":4.905,"h":4.915,"l":4.9,"n":76,"o":4.9,"t":"2026-10-22T15:45:00Z","v":3505,"vw":4.908058},{"c":4.9,"h":4.915,"l":4.9,"n":75,"o":4.91,"t":"2026-10-22T16:00:00Z","v":4582,"vw":4.906705},{"c":4.905,"h":4.9071,"l":4.9,"n":30,"o":4.9,"t":"2026-10-22T16:15:00Z","v":2467,"vw":4.90392},{"c":4.88,"h":4.9,"l":4.88,"n":100,"o":4.9,"t":"2026-10-22T16:30:00Z","v":6688,"vw":4.890286},{"c":4.88,"h":4.88,"l":4.88,"n":50,"o":4.88,"t":"2026-10-22T16:45:00Z","v":2987,"vw":4.88},{"c":4.84,"h":4.885,"l":4.84,"n":146,"o":4.885,"t":"2026-10-22T17:00:00Z","v":7068,"vw":4.860087},{"c":4.845,"h":4.845,"l":4.83,"n":61,"o":4.84,"t":"2026-10-22T17:15:00Z","v":3072,"vw":4.838263},{"c":4.865,"h":4.865,"l":4.85,"n":77,"o":4.85,"t":"2026-10-22T17:30:00Z","v":6701,"vw":4.855852},{"c":4.855,"h":4.87,"l":4.85,"n":63,"o":4.87,"t":"2026-10-22T17:45:00Z","v":4626,"vw":4.859271},{"c":4.845,"h":4.86,"l":4.84,"n":115,"o":4.855,"t":"2026-10-22T18:00:00Z","v":5319,"vw":4.8498},{"c":4.87,"h":4.875,"l":4.85,"n":138,"o":4.85,"t":"2026-10-22T18:15:00Z","v":8408,"vw":4.86645},{"c":4.865,"h":4.87,"l":4.865,"n":18,"o":4.8689,"t":"2026-10-22T18:30:00Z","v":2157,"vw":4.86788},{"c":4.875,"h":4.88,"l":4.865,"n":143,"o":4.8691,"t":"2026-10-22T18:45:00Z","v":8748,"vw":4.871738},{"c":4.885,"h":4.8899,"l":4.88,"n":28,"o":4.88,"t":"2026-10-22T19:00:00Z","v":1249,"vw":4.885672},{"c":4.88,"h":4.89,"l":4.88,"n":40,"o":4.885,"t":"2026-10-22T19:15:00Z","v":2011,"vw":4.885571},{"c":4.88,"h":4.89,"l":4.88,"n":110,"o":4.885,"t":"2026-10-22T19:30:00Z","v":7393,"vw":4.887954},{"c":4.92,"h":4.93,"l":4.88,"n":460,"o":4.88,"t":"2026-10-22T19:45:00Z","v":25463,"vw":4.907103},{"c":4.92,"h":4.92,"l":4.92,"n":19,"o":4.92,"t":"2026-10-22T20:00:00Z","v":70963,"vw":4.92},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-22T20:15:00Z","v":600,"vw":4.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.09538605160252031,"strike":7.273488315527552,"iv":1.050544817605569,"gamma":0.15999165873069746,"theta":-0.0052177815498017956,"vega":0.002940750368194695,"rho":0.0004996706931063795,"breakevenPct":49.77386925061123},{"delta":0.2,"premium":0.12440107548191336,"strike":6.951099161312074,"iv":0.9860177589547507,"gamma":0.20580963111715556,"theta":-0.005314522680005739,"vega":0.0033036615468398037,"rho":0.0006693718279108004,"breakevenPct":43.81098042264202},{"delta":0.25,"premium":0.15341609936130637,"strike":6.628710007096595,"iv":0.9214907003039328,"gamma":0.25162760350361363,"theta":-0.005411263810209681,"vega":0.0036665727254849116,"rho":0.0008390729627152212,"breakevenPct":37.84809159467281},{"delta":0.3,"premium":0.18243112324069938,"strike":6.306320852881118,"iv":0.8569636416531148,"gamma":0.2974455758900717,"theta":-0.005508004940413624,"vega":0.00402948390413002,"rho":0.001008774097519642,"breakevenPct":31.8852027667036},{"delta":0.35,"premium":0.2114461471200924,"strike":5.983931698665639,"iv":0.7924365830022968,"gamma":0.34326354827652983,"theta":-0.005604746070617566,"vega":0.004392395082775128,"rho":0.0011784752323240628,"breakevenPct":25.92231393873439},{"delta":0.4,"premium":0.24046117099948544,"strike":5.661542544450161,"iv":0.7279095243514786,"gamma":0.38908152066298796,"theta":-0.0057014872008215095,"vega":0.004755306261420237,"rho":0.0013481763671284836,"breakevenPct":19.959425110765174},{"delta":0.45,"premium":0.26947619487887847,"strike":5.339153390234683,"iv":0.6633824657006606,"gamma":0.43489949304944603,"theta":-0.005798228331025452,"vega":0.005118217440065345,"rho":0.0015178775019329045,"breakevenPct":13.996536282795965},{"delta":0.5,"premium":0.2984912187582715,"strike":5.016764236019205,"iv":0.5988554070498426,"gamma":0.4807174654359041,"theta":-0.005894969461229395,"vega":0.005481128618710454,"rho":0.001687578636737325,"breakevenPct":8.033647454826756}],"put":[{"delta":0.55,"premium":0.7762683231838952,"strike":5.451268323183895,"iv":0.7247764562559197,"gamma":0.47492383802079846,"theta":-0.005947393922147452,"vega":0.005299653029001997,"rho":-0.0027944755560582726,"breakevenPct":4.97967479674797},{"delta":0.6,"premium":1.285600516393708,"strike":5.960600516393708,"iv":0.9511607183957836,"gamma":0.3916550321751987,"theta":-0.007355287739469629,"vega":0.005073527779568585,"rho":-0.0033901238513735724,"breakevenPct":4.97967479674797},{"delta":0.65,"premium":1.7949327096035226,"strike":6.469932709603523,"iv":1.1775449805356482,"gamma":0.3083862263295988,"theta":-0.00876318155679181,"vega":0.004847402530135172,"rho":-0.003985772146688873,"breakevenPct":4.97967479674797},{"delta":0.7,"premium":2.3042649028133355,"strike":6.979264902813336,"iv":1.403929242675512,"gamma":0.22511742048399902,"theta":-0.010171075374113988,"vega":0.00462127728070176,"rho":-0.004581420442004173,"breakevenPct":4.97967479674797},{"delta":0.75,"premium":2.81359709602315,"strike":7.48859709602315,"iv":1.6303135048153763,"gamma":0.1418486146383991,"theta":-0.011578969191436167,"vega":0.004395152031268347,"rho":-0.005177068737319474,"breakevenPct":4.97967479674797}]},"raw":{"call":[{"delta":0.15,"premium":0.09538605160252031,"strike":7.273488315527552,"iv":1.050544817605569,"gamma":0.15999165873069746,"theta":-0.0052177815498017956,"vega":0.002940750368194695,"rho":0.0004996706931063795,"breakevenPct":49.77386925061123},{"delta":0.2,"premium":0.12440107548191336,"strike":6.951099161312074,"iv":0.9860177589547507,"gamma":0.20580963111715556,"theta":-0.005314522680005739,"vega":0.0033036615468398037,"rho":0.0006693718279108004,"breakevenPct":43.81098042264202},{"delta":0.25,"premium":0.15341609936130637,"strike":6.628710007096595,"iv":0.9214907003039328,"gamma":0.25162760350361363,"theta":-0.005411263810209681,"vega":0.0036665727254849116,"rho":0.0008390729627152212,"breakevenPct":37.84809159467281},{"delta":0.3,"premium":0.18243112324069938,"strike":6.306320852881118,"iv":0.8569636416531148,"gamma":0.2974455758900717,"theta":-0.005508004940413624,"vega":0.00402948390413002,"rho":0.001008774097519642,"breakevenPct":31.8852027667036},{"delta":0.35,"premium":0.2114461471200924,"strike":5.983931698665639,"iv":0.7924365830022968,"gamma":0.34326354827652983,"theta":-0.005604746070617566,"vega":0.004392395082775128,"rho":0.0011784752323240628,"breakevenPct":25.92231393873439},{"delta":0.4,"premium":0.24046117099948544,"strike":5.661542544450161,"iv":0.7279095243514786,"gamma":0.38908152066298796,"theta":-0.0057014872008215095,"vega":0.004755306261420237,"rho":0.0013481763671284836,"breakevenPct":19.959425110765174},{"delta":0.45,"premium":0.26947619487887847,"strike":5.339153390234683,"iv":0.6633824657006606,"gamma":0.43489949304944603,"theta":-0.005798228331025452,"vega":0.005118217440065345,"rho":0.0015178775019329045,"breakevenPct":13.996536282795965},{"delta":0.5,"premium":0.2984912187582715,"strike":5.016764236019205,"iv":0.5988554070498426,"gamma":0.4807174654359041,"theta":-0.005894969461229395,"vega":0.005481128618710454,"rho":0.001687578636737325,"breakevenPct":8.033647454826756}],"put":[{"delta":0.55,"premium":0.7762683231838952,"strike":5.451268323183895,"iv":0.7247764562559197,"gamma":0.47492383802079846,"theta":-0.005947393922147452,"vega":0.005299653029001997,"rho":-0.0027944755560582726,"breakevenPct":4.97967479674797},{"delta":0.6,"premium":1.285600516393708,"strike":5.960600516393708,"iv":0.9511607183957836,"gamma":0.3916550321751987,"theta":-0.007355287739469629,"vega":0.005073527779568585,"rho":-0.0033901238513735724,"breakevenPct":4.97967479674797},{"delta":0.65,"premium":1.7949327096035226,"strike":6.469932709603523,"iv":1.1775449805356482,"gamma":0.3083862263295988,"theta":-0.00876318155679181,"vega":0.004847402530135172,"rho":-0.003985772146688873,"breakevenPct":4.97967479674797},{"delta":0.7,"premium":2.3042649028133355,"strike":6.979264902813336,"iv":1.403929242675512,"gamma":0.22511742048399902,"theta":-0.010171075374113988,"vega":0.00462127728070176,"rho":-0.004581420442004173,"breakevenPct":4.97967479674797},{"delta":0.75,"premium":2.81359709602315,"strike":7.48859709602315,"iv":1.6303135048153763,"gamma":0.1418486146383991,"theta":-0.011578969191436167,"vega":0.004395152031268347,"rho":-0.005177068737319474,"breakevenPct":4.97967479674797}]}},"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"}}