{"symbol":"NWL","url":"https://intraalpha.com/companies/NWL","capturedAt":"2026-10-23T16:42:02.533Z","state":"ready","quote":{"symbol":"NWL","last_price":5.485,"prev_close":5.73,"regular_close":5.485,"change":-0.245,"change_pct":-4.2757,"regular_change":-0.245,"regular_change_pct":-4.2757,"extended_change":0,"extended_change_pct":0,"bid":5.48,"ask":5.49,"bid_size":3800,"ask_size":10300,"volume":1559638,"vwap":5.556797,"open":5.675,"high":5.69,"low":5.47,"close":5.485,"trade_count":12811,"last_trade_at":"2026-10-23T16:41:18.497696558Z","last_quote_at":"2026-10-23T16:42:01.228474396Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:59.295550431-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NWL","fetched_at":"2026-10-23T16:42:01.897897+00:00","name":"Newell Brands Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"Newell Brands is an American worldwide manufacturer, marketer and distributor of consumer and commercial products with a portfolio of brands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2440407000,"ebitda":909000000,"pe_ratio":null,"peg_ratio":0.967,"book_value":5.76,"dividend_per_share":0.28,"dividend_yield":0.0504,"eps":-0.55,"revenue_ttm":7246000000,"gross_profit_ttm":2570000000,"profit_margin":-0.0305,"operating_margin_ttm":0.147,"return_on_assets_ttm":0.033,"return_on_equity_ttm":-0.0859,"quarterly_earnings_growth":1.266,"quarterly_revenue_growth":0.03,"analyst_target_price":6.66,"analyst_number":2,"beta":0.87,"fifty_two_week_high":7.05,"fifty_two_week_low":2.873,"fifty_day_ma":5.77,"two_hundred_day_ma":4.804,"shares_outstanding":425900000,"forward_pe":7.5,"price_to_sales":0.337,"price_to_book":1.003,"ev_to_revenue":1.075,"ev_to_ebitda":16.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:01.897897+00:00"},"optionObservedAt":"2026-10-23T16:36:59.583Z","bars":[{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-16T12:15:00Z","v":100,"vw":5.75},{"c":5.77,"h":5.77,"l":5.77,"n":4,"o":5.77,"t":"2026-10-16T13:25:00Z","v":103,"vw":5.77},{"c":5.79,"h":5.805,"l":5.77,"n":72,"o":5.8,"t":"2026-10-16T13:30:00Z","v":92687,"vw":5.79902},{"c":5.87,"h":5.88,"l":5.795,"n":302,"o":5.795,"t":"2026-10-16T13:35:00Z","v":59723,"vw":5.838962},{"c":5.885,"h":5.885,"l":5.87,"n":136,"o":5.88,"t":"2026-10-16T13:40:00Z","v":19421,"vw":5.878174},{"c":5.895,"h":5.91,"l":5.885,"n":245,"o":5.885,"t":"2026-10-16T13:45:00Z","v":45390,"vw":5.89662},{"c":5.875,"h":5.9,"l":5.87,"n":174,"o":5.9,"t":"2026-10-16T13:50:00Z","v":23791,"vw":5.889755},{"c":5.92,"h":5.925,"l":5.87,"n":242,"o":5.87,"t":"2026-10-16T13:55:00Z","v":32628,"vw":5.899786},{"c":5.9,"h":5.925,"l":5.89,"n":255,"o":5.915,"t":"2026-10-16T14:00:00Z","v":23048,"vw":5.906697},{"c":5.87,"h":5.91,"l":5.87,"n":281,"o":5.9,"t":"2026-10-16T14:05:00Z","v":26966,"vw":5.894639},{"c":5.865,"h":5.89,"l":5.865,"n":306,"o":5.87,"t":"2026-10-16T14:10:00Z","v":44640,"vw":5.876203},{"c":5.855,"h":5.865,"l":5.85,"n":143,"o":5.865,"t":"2026-10-16T14:15:00Z","v":10075,"vw":5.857001},{"c":5.855,"h":5.865,"l":5.84,"n":330,"o":5.855,"t":"2026-10-16T14:20:00Z","v":51657,"vw":5.854683},{"c":5.865,"h":5.875,"l":5.855,"n":229,"o":5.855,"t":"2026-10-16T14:25:00Z","v":24987,"vw":5.869099},{"c":5.865,"h":5.87,"l":5.86,"n":125,"o":5.865,"t":"2026-10-16T14:30:00Z","v":6994,"vw":5.866219},{"c":5.85,"h":5.87,"l":5.85,"n":163,"o":5.865,"t":"2026-10-16T14:35:00Z","v":11460,"vw":5.862986},{"c":5.835,"h":5.8599,"l":5.835,"n":143,"o":5.855,"t":"2026-10-16T14:40:00Z","v":21158,"vw":5.842736},{"c":5.835,"h":5.85,"l":5.83,"n":150,"o":5.84,"t":"2026-10-16T14:45:00Z","v":32029,"vw":5.839747},{"c":5.845,"h":5.855,"l":5.835,"n":186,"o":5.84,"t":"2026-10-16T14:50:00Z","v":26813,"vw":5.846624},{"c":5.855,"h":5.86,"l":5.845,"n":99,"o":5.845,"t":"2026-10-16T14:55:00Z","v":16173,"vw":5.848213},{"c":5.865,"h":5.87,"l":5.86,"n":154,"o":5.86,"t":"2026-10-16T15:00:00Z","v":15238,"vw":5.863802},{"c":5.88,"h":5.885,"l":5.865,"n":169,"o":5.865,"t":"2026-10-16T15:05:00Z","v":17859,"vw":5.876679},{"c":5.885,"h":5.89,"l":5.875,"n":161,"o":5.875,"t":"2026-10-16T15:10:00Z","v":20661,"vw":5.878643},{"c":5.856,"h":5.8801,"l":5.845,"n":189,"o":5.8801,"t":"2026-10-16T15:15:00Z","v":31227,"vw":5.857827},{"c":5.86,"h":5.86,"l":5.85,"n":86,"o":5.855,"t":"2026-10-16T15:20:00Z","v":7645,"vw":5.854149},{"c":5.8401,"h":5.86,"l":5.84,"n":193,"o":5.855,"t":"2026-10-16T15:25:00Z","v":17681,"vw":5.847853},{"c":5.855,"h":5.86,"l":5.85,"n":82,"o":5.85,"t":"2026-10-16T15:30:00Z","v":6099,"vw":5.852531},{"c":5.84,"h":5.855,"l":5.8326,"n":162,"o":5.855,"t":"2026-10-16T15:35:00Z","v":16131,"vw":5.846259},{"c":5.83,"h":5.835,"l":5.825,"n":113,"o":5.835,"t":"2026-10-16T15:40:00Z","v":8007,"vw":5.832211},{"c":5.82,"h":5.83,"l":5.82,"n":148,"o":5.83,"t":"2026-10-16T15:45:00Z","v":12307,"vw":5.823543},{"c":5.815,"h":5.825,"l":5.815,"n":214,"o":5.815,"t":"2026-10-16T15:50:00Z","v":27609,"vw":5.819637},{"c":5.815,"h":5.82,"l":5.81,"n":113,"o":5.815,"t":"2026-10-16T15:55:00Z","v":6171,"vw":5.814722},{"c":5.76,"h":5.815,"l":5.7505,"n":335,"o":5.815,"t":"2026-10-16T16:00:00Z","v":71439,"vw":5.767136},{"c":5.77,"h":5.785,"l":5.77,"n":144,"o":5.77,"t":"2026-10-16T16:05:00Z","v":11877,"vw":5.777174},{"c":5.775,"h":5.78,"l":5.76,"n":188,"o":5.78,"t":"2026-10-16T16:10:00Z","v":17323,"vw":5.770837},{"c":5.775,"h":5.78,"l":5.76,"n":323,"o":5.775,"t":"2026-10-16T16:15:00Z","v":46651,"vw":5.766266},{"c":5.775,"h":5.78,"l":5.77,"n":123,"o":5.775,"t":"2026-10-16T16:20:00Z","v":6423,"vw":5.775},{"c":5.735,"h":5.776,"l":5.735,"n":480,"o":5.776,"t":"2026-10-16T16:25:00Z","v":67175,"vw":5.761612},{"c":5.73,"h":5.735,"l":5.72,"n":146,"o":5.735,"t":"2026-10-16T16:30:00Z","v":12807,"vw":5.727808},{"c":5.725,"h":5.74,"l":5.72,"n":210,"o":5.73,"t":"2026-10-16T16:35:00Z","v":16365,"vw":5.729696},{"c":5.725,"h":5.73,"l":5.715,"n":183,"o":5.725,"t":"2026-10-16T16:40:00Z","v":10268,"vw":5.720728},{"c":5.72,"h":5.74,"l":5.715,"n":230,"o":5.726,"t":"2026-10-16T16:45:00Z","v":23507,"vw":5.726488},{"c":5.72,"h":5.72,"l":5.715,"n":119,"o":5.7172,"t":"2026-10-16T16:50:00Z","v":6415,"vw":5.716319},{"c":5.715,"h":5.72,"l":5.71,"n":169,"o":5.72,"t":"2026-10-16T16:55:00Z","v":10032,"vw":5.714483},{"c":5.685,"h":5.72,"l":5.685,"n":273,"o":5.715,"t":"2026-10-16T17:00:00Z","v":23240,"vw":5.703576},{"c":5.69,"h":5.69,"l":5.68,"n":179,"o":5.685,"t":"2026-10-16T17:05:00Z","v":14959,"vw":5.686125},{"c":5.69,"h":5.69,"l":5.684,"n":106,"o":5.69,"t":"2026-10-16T17:10:00Z","v":5227,"vw":5.687553},{"c":5.675,"h":5.69,"l":5.675,"n":218,"o":5.69,"t":"2026-10-16T17:15:00Z","v":16477,"vw":5.682532},{"c":5.68,"h":5.68,"l":5.671,"n":189,"o":5.68,"t":"2026-10-16T17:20:00Z","v":14923,"vw":5.677206},{"c":5.67,"h":5.685,"l":5.665,"n":498,"o":5.68,"t":"2026-10-16T17:25:00Z","v":56013,"vw":5.675073},{"c":5.6612,"h":5.675,"l":5.655,"n":296,"o":5.67,"t":"2026-10-16T17:30:00Z","v":20741,"vw":5.666212},{"c":5.67,"h":5.67,"l":5.66,"n":167,"o":5.665,"t":"2026-10-16T17:35:00Z","v":7955,"vw":5.666745},{"c":5.6713,"h":5.695,"l":5.665,"n":273,"o":5.665,"t":"2026-10-16T17:40:00Z","v":17940,"vw":5.685413},{"c":5.66,"h":5.675,"l":5.66,"n":161,"o":5.675,"t":"2026-10-16T17:45:00Z","v":9855,"vw":5.669198},{"c":5.645,"h":5.665,"l":5.645,"n":247,"o":5.665,"t":"2026-10-16T17:50:00Z","v":18419,"vw":5.652995},{"c":5.645,"h":5.655,"l":5.64,"n":312,"o":5.645,"t":"2026-10-16T17:55:00Z","v":33759,"vw":5.648326},{"c":5.625,"h":5.645,"l":5.615,"n":294,"o":5.645,"t":"2026-10-16T18:00:00Z","v":20969,"vw":5.624485},{"c":5.625,"h":5.635,"l":5.62,"n":265,"o":5.625,"t":"2026-10-16T18:05:00Z","v":18376,"vw":5.626306},{"c":5.615,"h":5.625,"l":5.6127,"n":211,"o":5.625,"t":"2026-10-16T18:10:00Z","v":11105,"vw":5.618652},{"c":5.63,"h":5.63,"l":5.605,"n":385,"o":5.615,"t":"2026-10-16T18:15:00Z","v":54904,"vw":5.611629},{"c":5.625,"h":5.63,"l":5.62,"n":120,"o":5.625,"t":"2026-10-16T18:20:00Z","v":6664,"vw":5.626265},{"c":5.635,"h":5.64,"l":5.6201,"n":215,"o":5.63,"t":"2026-10-16T18:25:00Z","v":17608,"vw":5.63063},{"c":5.635,"h":5.645,"l":5.624,"n":394,"o":5.635,"t":"2026-10-16T18:30:00Z","v":48147,"vw":5.632742},{"c":5.63,"h":5.635,"l":5.615,"n":213,"o":5.635,"t":"2026-10-16T18:35:00Z","v":10457,"vw":5.622053},{"c":5.635,"h":5.635,"l":5.625,"n":158,"o":5.63,"t":"2026-10-16T18:40:00Z","v":9380,"vw":5.630402},{"c":5.625,"h":5.64,"l":5.625,"n":213,"o":5.635,"t":"2026-10-16T18:45:00Z","v":13451,"vw":5.632254},{"c":5.63,"h":5.63,"l":5.625,"n":155,"o":5.63,"t":"2026-10-16T18:50:00Z","v":9594,"vw":5.628372},{"c":5.625,"h":5.63,"l":5.62,"n":236,"o":5.63,"t":"2026-10-16T18:55:00Z","v":12648,"vw":5.627317},{"c":5.635,"h":5.64,"l":5.625,"n":231,"o":5.625,"t":"2026-10-16T19:00:00Z","v":13544,"vw":5.6312},{"c":5.635,"h":5.65,"l":5.635,"n":257,"o":5.635,"t":"2026-10-16T19:05:00Z","v":61877,"vw":5.63619},{"c":5.655,"h":5.655,"l":5.635,"n":336,"o":5.635,"t":"2026-10-16T19:10:00Z","v":77416,"vw":5.637702},{"c":5.66,"h":5.66,"l":5.65,"n":215,"o":5.655,"t":"2026-10-16T19:15:00Z","v":69181,"vw":5.655055},{"c":5.68,"h":5.68,"l":5.65,"n":458,"o":5.655,"t":"2026-10-16T19:20:00Z","v":104778,"vw":5.658006},{"c":5.675,"h":5.689,"l":5.67,"n":348,"o":5.6799,"t":"2026-10-16T19:25:00Z","v":81790,"vw":5.676298},{"c":5.68,"h":5.68,"l":5.665,"n":467,"o":5.675,"t":"2026-10-16T19:30:00Z","v":98859,"vw":5.674145},{"c":5.68,"h":5.68,"l":5.67,"n":318,"o":5.675,"t":"2026-10-16T19:35:00Z","v":81794,"vw":5.674679},{"c":5.65,"h":5.695,"l":5.645,"n":747,"o":5.68,"t":"2026-10-16T19:40:00Z","v":154660,"vw":5.679039},{"c":5.655,"h":5.66,"l":5.645,"n":388,"o":5.6499,"t":"2026-10-16T19:45:00Z","v":98837,"vw":5.648288},{"c":5.665,"h":5.67,"l":5.655,"n":550,"o":5.66,"t":"2026-10-16T19:50:00Z","v":115629,"vw":5.664658},{"c":5.65,"h":5.665,"l":5.63,"n":2098,"o":5.665,"t":"2026-10-16T19:55:00Z","v":306087,"vw":5.64996},{"c":5.65,"h":5.65,"l":5.65,"n":48,"o":5.65,"t":"2026-10-16T20:00:00Z","v":1227854,"vw":5.65},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-16T21:10:00Z","v":100,"vw":5.75},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-16T22:15:00Z","v":150,"vw":5.65},{"c":5.73,"h":5.73,"l":5.64,"n":5,"o":5.64,"t":"2026-10-19T08:00:00Z","v":1672,"vw":5.669921},{"c":5.71,"h":5.71,"l":5.68,"n":22,"o":5.71,"t":"2026-10-19T12:10:00Z","v":2337,"vw":5.705873},{"c":5.625,"h":5.7,"l":5.62,"n":217,"o":5.7,"t":"2026-10-19T13:30:00Z","v":68665,"vw":5.666943},{"c":5.66,"h":5.66,"l":5.63,"n":131,"o":5.63,"t":"2026-10-19T13:35:00Z","v":20190,"vw":5.646168},{"c":5.63,"h":5.67,"l":5.63,"n":145,"o":5.66,"t":"2026-10-19T13:40:00Z","v":8636,"vw":5.648107},{"c":5.615,"h":5.64,"l":5.6,"n":213,"o":5.625,"t":"2026-10-19T13:45:00Z","v":26172,"vw":5.619863},{"c":5.625,"h":5.63,"l":5.61,"n":193,"o":5.615,"t":"2026-10-19T13:50:00Z","v":13915,"vw":5.615704},{"c":5.625,"h":5.635,"l":5.625,"n":121,"o":5.625,"t":"2026-10-19T13:55:00Z","v":15228,"vw":5.630261},{"c":5.64,"h":5.645,"l":5.63,"n":191,"o":5.63,"t":"2026-10-19T14:00:00Z","v":13439,"vw":5.638745},{"c":5.65,"h":5.67,"l":5.64,"n":212,"o":5.64,"t":"2026-10-19T14:05:00Z","v":15196,"vw":5.656104},{"c":5.655,"h":5.655,"l":5.645,"n":178,"o":5.645,"t":"2026-10-19T14:10:00Z","v":8706,"vw":5.651608},{"c":5.665,"h":5.675,"l":5.655,"n":272,"o":5.66,"t":"2026-10-19T14:15:00Z","v":27280,"vw":5.66504},{"c":5.645,"h":5.665,"l":5.64,"n":294,"o":5.66,"t":"2026-10-19T14:20:00Z","v":41494,"vw":5.655017},{"c":5.6301,"h":5.645,"l":5.62,"n":221,"o":5.64,"t":"2026-10-19T14:25:00Z","v":46213,"vw":5.624529},{"c":5.615,"h":5.635,"l":5.615,"n":234,"o":5.635,"t":"2026-10-19T14:30:00Z","v":21230,"vw":5.627293},{"c":5.615,"h":5.625,"l":5.615,"n":209,"o":5.615,"t":"2026-10-19T14:35:00Z","v":20245,"vw":5.61965},{"c":5.6122,"h":5.625,"l":5.6122,"n":163,"o":5.62,"t":"2026-10-19T14:40:00Z","v":15349,"vw":5.619963},{"c":5.61,"h":5.62,"l":5.61,"n":141,"o":5.61,"t":"2026-10-19T14:45:00Z","v":9177,"vw":5.613442},{"c":5.595,"h":5.615,"l":5.575,"n":686,"o":5.61,"t":"2026-10-19T14:50:00Z","v":112336,"vw":5.592454},{"c":5.605,"h":5.6051,"l":5.59,"n":194,"o":5.59,"t":"2026-10-19T14:55:00Z","v":17154,"vw":5.595777},{"c":5.62,"h":5.625,"l":5.605,"n":207,"o":5.605,"t":"2026-10-19T15:00:00Z","v":23746,"vw":5.615939},{"c":5.625,"h":5.63,"l":5.62,"n":156,"o":5.63,"t":"2026-10-19T15:05:00Z","v":12681,"vw":5.622328},{"c":5.6338,"h":5.64,"l":5.62,"n":236,"o":5.621,"t":"2026-10-19T15:10:00Z","v":20679,"vw":5.631122},{"c":5.635,"h":5.64,"l":5.63,"n":156,"o":5.635,"t":"2026-10-19T15:15:00Z","v":10652,"vw":5.636941},{"c":5.655,"h":5.6585,"l":5.625,"n":268,"o":5.635,"t":"2026-10-19T15:20:00Z","v":29909,"vw":5.637131},{"c":5.635,"h":5.66,"l":5.635,"n":218,"o":5.66,"t":"2026-10-19T15:25:00Z","v":18021,"vw":5.64526},{"c":5.635,"h":5.64,"l":5.63,"n":133,"o":5.635,"t":"2026-10-19T15:30:00Z","v":11460,"vw":5.634745},{"c":5.63,"h":5.6388,"l":5.625,"n":244,"o":5.635,"t":"2026-10-19T15:35:00Z","v":19027,"vw":5.63146},{"c":5.635,"h":5.645,"l":5.63,"n":256,"o":5.635,"t":"2026-10-19T15:40:00Z","v":20933,"vw":5.63891},{"c":5.64,"h":5.645,"l":5.63,"n":208,"o":5.635,"t":"2026-10-19T15:45:00Z","v":20841,"vw":5.637026},{"c":5.635,"h":5.64,"l":5.635,"n":200,"o":5.635,"t":"2026-10-19T15:50:00Z","v":20876,"vw":5.638124},{"c":5.625,"h":5.64,"l":5.625,"n":199,"o":5.64,"t":"2026-10-19T15:55:00Z","v":21115,"vw":5.629865},{"c":5.62,"h":5.63,"l":5.605,"n":238,"o":5.63,"t":"2026-10-19T16:00:00Z","v":21140,"vw":5.614246},{"c":5.62,"h":5.62,"l":5.615,"n":131,"o":5.615,"t":"2026-10-19T16:05:00Z","v":9061,"vw":5.617204},{"c":5.62,"h":5.63,"l":5.615,"n":268,"o":5.615,"t":"2026-10-19T16:10:00Z","v":24980,"vw":5.621672},{"c":5.62,"h":5.63,"l":5.62,"n":183,"o":5.62,"t":"2026-10-19T16:15:00Z","v":15608,"vw":5.622398},{"c":5.625,"h":5.625,"l":5.62,"n":129,"o":5.62,"t":"2026-10-19T16:20:00Z","v":5941,"vw":5.62202},{"c":5.61,"h":5.625,"l":5.61,"n":313,"o":5.625,"t":"2026-10-19T16:25:00Z","v":30331,"vw":5.618625},{"c":5.615,"h":5.62,"l":5.6013,"n":238,"o":5.61,"t":"2026-10-19T16:30:00Z","v":24349,"vw":5.611251},{"c":5.615,"h":5.62,"l":5.61,"n":192,"o":5.615,"t":"2026-10-19T16:35:00Z","v":12595,"vw":5.613235},{"c":5.615,"h":5.62,"l":5.61,"n":148,"o":5.62,"t":"2026-10-19T16:40:00Z","v":10429,"vw":5.61492},{"c":5.615,"h":5.62,"l":5.61,"n":203,"o":5.615,"t":"2026-10-19T16:45:00Z","v":15551,"vw":5.618134},{"c":5.605,"h":5.62,"l":5.605,"n":251,"o":5.615,"t":"2026-10-19T16:50:00Z","v":15789,"vw":5.611426},{"c":5.605,"h":5.61,"l":5.6,"n":154,"o":5.61,"t":"2026-10-19T16:55:00Z","v":7785,"vw":5.606633},{"c":5.595,"h":5.61,"l":5.59,"n":258,"o":5.61,"t":"2026-10-19T17:00:00Z","v":23898,"vw":5.600062},{"c":5.595,"h":5.6,"l":5.59,"n":157,"o":5.595,"t":"2026-10-19T17:05:00Z","v":8454,"vw":5.595213},{"c":5.595,"h":5.6,"l":5.59,"n":202,"o":5.595,"t":"2026-10-19T17:10:00Z","v":9351,"vw":5.594895},{"c":5.595,"h":5.6,"l":5.59,"n":227,"o":5.6,"t":"2026-10-19T17:15:00Z","v":22869,"vw":5.597833},{"c":5.6,"h":5.6,"l":5.59,"n":185,"o":5.595,"t":"2026-10-19T17:20:00Z","v":13497,"vw":5.597776},{"c":5.595,"h":5.6,"l":5.595,"n":145,"o":5.6,"t":"2026-10-19T17:25:00Z","v":5224,"vw":5.597242},{"c":5.575,"h":5.6,"l":5.57,"n":299,"o":5.6,"t":"2026-10-19T17:30:00Z","v":30378,"vw":5.589422},{"c":5.57,"h":5.576,"l":5.56,"n":321,"o":5.5701,"t":"2026-10-19T17:35:00Z","v":55125,"vw":5.57001},{"c":5.5839,"h":5.595,"l":5.565,"n":226,"o":5.565,"t":"2026-10-19T17:40:00Z","v":46397,"vw":5.573629},{"c":5.575,"h":5.585,"l":5.57,"n":212,"o":5.585,"t":"2026-10-19T17:45:00Z","v":19730,"vw":5.578401},{"c":5.575,"h":5.58,"l":5.565,"n":222,"o":5.575,"t":"2026-10-19T17:50:00Z","v":21565,"vw":5.571933},{"c":5.58,"h":5.585,"l":5.57,"n":285,"o":5.575,"t":"2026-10-19T17:55:00Z","v":30361,"vw":5.577371},{"c":5.575,"h":5.58,"l":5.5644,"n":239,"o":5.58,"t":"2026-10-19T18:00:00Z","v":27531,"vw":5.57178},{"c":5.575,"h":5.58,"l":5.57,"n":187,"o":5.575,"t":"2026-10-19T18:05:00Z","v":18352,"vw":5.57496},{"c":5.575,"h":5.58,"l":5.57,"n":212,"o":5.57,"t":"2026-10-19T18:10:00Z","v":26345,"vw":5.572582},{"c":5.575,"h":5.58,"l":5.575,"n":238,"o":5.575,"t":"2026-10-19T18:15:00Z","v":28779,"vw":5.576422},{"c":5.575,"h":5.58,"l":5.57,"n":196,"o":5.575,"t":"2026-10-19T18:20:00Z","v":15248,"vw":5.575815},{"c":5.575,"h":5.58,"l":5.565,"n":296,"o":5.575,"t":"2026-10-19T18:25:00Z","v":40388,"vw":5.569959},{"c":5.575,"h":5.575,"l":5.565,"n":255,"o":5.575,"t":"2026-10-19T18:30:00Z","v":25410,"vw":5.570137},{"c":5.565,"h":5.575,"l":5.56,"n":230,"o":5.57,"t":"2026-10-19T18:35:00Z","v":24714,"vw":5.568187},{"c":5.56,"h":5.575,"l":5.56,"n":237,"o":5.57,"t":"2026-10-19T18:40:00Z","v":22800,"vw":5.568797},{"c":5.565,"h":5.57,"l":5.56,"n":172,"o":5.56,"t":"2026-10-19T18:45:00Z","v":13114,"vw":5.564927},{"c":5.565,"h":5.58,"l":5.565,"n":385,"o":5.565,"t":"2026-10-19T18:50:00Z","v":42861,"vw":5.569641},{"c":5.575,"h":5.58,"l":5.565,"n":191,"o":5.57,"t":"2026-10-19T18:55:00Z","v":17869,"vw":5.571766},{"c":5.575,"h":5.58,"l":5.57,"n":318,"o":5.575,"t":"2026-10-19T19:00:00Z","v":19489,"vw":5.574861},{"c":5.575,"h":5.58,"l":5.56,"n":399,"o":5.575,"t":"2026-10-19T19:05:00Z","v":41444,"vw":5.56986},{"c":5.575,"h":5.58,"l":5.57,"n":236,"o":5.57,"t":"2026-10-19T19:10:00Z","v":15696,"vw":5.574487},{"c":5.585,"h":5.59,"l":5.58,"n":371,"o":5.58,"t":"2026-10-19T19:15:00Z","v":35287,"vw":5.583083},{"c":5.59,"h":5.6,"l":5.58,"n":684,"o":5.585,"t":"2026-10-19T19:20:00Z","v":136983,"vw":5.585991},{"c":5.585,"h":5.6,"l":5.58,"n":323,"o":5.6,"t":"2026-10-19T19:25:00Z","v":24553,"vw":5.590166},{"c":5.585,"h":5.59,"l":5.58,"n":431,"o":5.585,"t":"2026-10-19T19:30:00Z","v":49051,"vw":5.585949},{"c":5.595,"h":5.6,"l":5.58,"n":442,"o":5.585,"t":"2026-10-19T19:35:00Z","v":69040,"vw":5.58918},{"c":5.595,"h":5.6,"l":5.59,"n":348,"o":5.595,"t":"2026-10-19T19:40:00Z","v":26469,"vw":5.594953},{"c":5.595,"h":5.6,"l":5.59,"n":562,"o":5.595,"t":"2026-10-19T19:45:00Z","v":81853,"vw":5.594511},{"c":5.585,"h":5.6,"l":5.58,"n":824,"o":5.59,"t":"2026-10-19T19:50:00Z","v":91981,"vw":5.59298},{"c":5.545,"h":5.58,"l":5.53,"n":2573,"o":5.58,"t":"2026-10-19T19:55:00Z","v":420864,"vw":5.544894},{"c":5.54,"h":5.54,"l":5.54,"n":40,"o":5.54,"t":"2026-10-19T20:00:00Z","v":556009,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-19T20:20:00Z","v":400,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-19T21:40:00Z","v":200,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-19T22:35:00Z","v":102,"vw":5.54},{"c":5.53,"h":5.54,"l":5.53,"n":25,"o":5.54,"t":"2026-10-20T13:25:00Z","v":3447,"vw":5.537106},{"c":5.52,"h":5.53,"l":5.47,"n":276,"o":5.51,"t":"2026-10-20T13:30:00Z","v":95564,"vw":5.506544},{"c":5.545,"h":5.555,"l":5.52,"n":317,"o":5.52,"t":"2026-10-20T13:35:00Z","v":35074,"vw":5.538997},{"c":5.535,"h":5.575,"l":5.52,"n":334,"o":5.55,"t":"2026-10-20T13:40:00Z","v":40856,"vw":5.549073},{"c":5.51,"h":5.56,"l":5.505,"n":381,"o":5.535,"t":"2026-10-20T13:45:00Z","v":77705,"vw":5.535988},{"c":5.53,"h":5.54,"l":5.51,"n":247,"o":5.515,"t":"2026-10-20T13:50:00Z","v":28001,"vw":5.524093},{"c":5.55,"h":5.55,"l":5.5218,"n":347,"o":5.525,"t":"2026-10-20T13:55:00Z","v":59717,"vw":5.540058},{"c":5.52,"h":5.555,"l":5.52,"n":209,"o":5.55,"t":"2026-10-20T14:00:00Z","v":17698,"vw":5.53741},{"c":5.465,"h":5.515,"l":5.465,"n":251,"o":5.51,"t":"2026-10-20T14:05:00Z","v":27124,"vw":5.48739},{"c":5.445,"h":5.475,"l":5.44,"n":277,"o":5.465,"t":"2026-10-20T14:10:00Z","v":35621,"vw":5.461205},{"c":5.46,"h":5.46,"l":5.44,"n":213,"o":5.44,"t":"2026-10-20T14:15:00Z","v":39681,"vw":5.446669},{"c":5.5,"h":5.5,"l":5.4583,"n":228,"o":5.4583,"t":"2026-10-20T14:20:00Z","v":15428,"vw":5.479262},{"c":5.495,"h":5.495,"l":5.484,"n":259,"o":5.495,"t":"2026-10-20T14:25:00Z","v":21628,"vw":5.487798},{"c":5.515,"h":5.52,"l":5.49,"n":289,"o":5.5,"t":"2026-10-20T14:30:00Z","v":30179,"vw":5.50096},{"c":5.505,"h":5.525,"l":5.495,"n":315,"o":5.52,"t":"2026-10-20T14:35:00Z","v":39690,"vw":5.511089},{"c":5.545,"h":5.555,"l":5.51,"n":551,"o":5.51,"t":"2026-10-20T14:40:00Z","v":76233,"vw":5.531269},{"c":5.58,"h":5.595,"l":5.545,"n":470,"o":5.545,"t":"2026-10-20T14:45:00Z","v":116405,"vw":5.573652},{"c":5.62,"h":5.625,"l":5.58,"n":197,"o":5.58,"t":"2026-10-20T14:50:00Z","v":59159,"vw":5.601011},{"c":5.635,"h":5.635,"l":5.6101,"n":232,"o":5.62,"t":"2026-10-20T14:55:00Z","v":45309,"vw":5.626879},{"c":5.63,"h":5.635,"l":5.625,"n":234,"o":5.63,"t":"2026-10-20T15:00:00Z","v":23869,"vw":5.627257},{"c":5.623,"h":5.645,"l":5.615,"n":299,"o":5.63,"t":"2026-10-20T15:05:00Z","v":53820,"vw":5.628141},{"c":5.615,"h":5.635,"l":5.6,"n":238,"o":5.625,"t":"2026-10-20T15:10:00Z","v":31683,"vw":5.62228},{"c":5.625,"h":5.64,"l":5.615,"n":624,"o":5.62,"t":"2026-10-20T15:15:00Z","v":111759,"vw":5.629994},{"c":5.625,"h":5.64,"l":5.6209,"n":212,"o":5.625,"t":"2026-10-20T15:20:00Z","v":27720,"vw":5.628953},{"c":5.61,"h":5.625,"l":5.61,"n":169,"o":5.625,"t":"2026-10-20T15:25:00Z","v":14997,"vw":5.617683},{"c":5.595,"h":5.615,"l":5.59,"n":265,"o":5.61,"t":"2026-10-20T15:30:00Z","v":54348,"vw":5.605909},{"c":5.605,"h":5.605,"l":5.595,"n":98,"o":5.595,"t":"2026-10-20T15:35:00Z","v":8670,"vw":5.60198},{"c":5.59,"h":5.61,"l":5.59,"n":170,"o":5.605,"t":"2026-10-20T15:40:00Z","v":14129,"vw":5.600992},{"c":5.565,"h":5.59,"l":5.55,"n":594,"o":5.59,"t":"2026-10-20T15:45:00Z","v":126305,"vw":5.575276},{"c":5.57,"h":5.575,"l":5.565,"n":198,"o":5.565,"t":"2026-10-20T15:50:00Z","v":28747,"vw":5.56933},{"c":5.56,"h":5.575,"l":5.56,"n":267,"o":5.57,"t":"2026-10-20T15:55:00Z","v":37323,"vw":5.569039},{"c":5.555,"h":5.575,"l":5.5411,"n":282,"o":5.565,"t":"2026-10-20T16:00:00Z","v":57343,"vw":5.558307},{"c":5.555,"h":5.565,"l":5.5501,"n":147,"o":5.555,"t":"2026-10-20T16:05:00Z","v":22597,"vw":5.554587},{"c":5.54,"h":5.57,"l":5.535,"n":243,"o":5.56,"t":"2026-10-20T16:10:00Z","v":44819,"vw":5.559415},{"c":5.525,"h":5.54,"l":5.525,"n":185,"o":5.54,"t":"2026-10-20T16:15:00Z","v":30242,"vw":5.53528},{"c":5.535,"h":5.54,"l":5.525,"n":187,"o":5.525,"t":"2026-10-20T16:20:00Z","v":15218,"vw":5.53263},{"c":5.545,"h":5.55,"l":5.53,"n":106,"o":5.53,"t":"2026-10-20T16:25:00Z","v":9015,"vw":5.539316},{"c":5.57,"h":5.57,"l":5.545,"n":253,"o":5.545,"t":"2026-10-20T16:30:00Z","v":45076,"vw":5.556898},{"c":5.575,"h":5.58,"l":5.57,"n":121,"o":5.57,"t":"2026-10-20T16:35:00Z","v":8382,"vw":5.57498},{"c":5.58,"h":5.58,"l":5.575,"n":87,"o":5.58,"t":"2026-10-20T16:40:00Z","v":5488,"vw":5.577726},{"c":5.6,"h":5.6,"l":5.575,"n":218,"o":5.575,"t":"2026-10-20T16:45:00Z","v":25929,"vw":5.583201},{"c":5.5899,"h":5.6,"l":5.58,"n":281,"o":5.6,"t":"2026-10-20T16:50:00Z","v":33438,"vw":5.585203},{"c":5.59,"h":5.595,"l":5.58,"n":129,"o":5.59,"t":"2026-10-20T16:55:00Z","v":9066,"vw":5.590398},{"c":5.605,"h":5.605,"l":5.59,"n":270,"o":5.595,"t":"2026-10-20T17:00:00Z","v":37357,"vw":5.599367},{"c":5.595,"h":5.605,"l":5.595,"n":194,"o":5.6021,"t":"2026-10-20T17:05:00Z","v":14391,"vw":5.600963},{"c":5.61,"h":5.61,"l":5.595,"n":101,"o":5.595,"t":"2026-10-20T17:10:00Z","v":6529,"vw":5.602964},{"c":5.625,"h":5.63,"l":5.605,"n":185,"o":5.61,"t":"2026-10-20T17:15:00Z","v":19674,"vw":5.616494},{"c":5.63,"h":5.63,"l":5.62,"n":99,"o":5.625,"t":"2026-10-20T17:20:00Z","v":5704,"vw":5.627591},{"c":5.625,"h":5.63,"l":5.625,"n":120,"o":5.625,"t":"2026-10-20T17:25:00Z","v":8877,"vw":5.626425},{"c":5.63,"h":5.63,"l":5.624,"n":182,"o":5.63,"t":"2026-10-20T17:30:00Z","v":16433,"vw":5.628866},{"c":5.64,"h":5.65,"l":5.63,"n":271,"o":5.63,"t":"2026-10-20T17:35:00Z","v":32193,"vw":5.640383},{"c":5.65,"h":5.65,"l":5.631,"n":169,"o":5.6345,"t":"2026-10-20T17:40:00Z","v":13687,"vw":5.643546},{"c":5.635,"h":5.65,"l":5.635,"n":170,"o":5.645,"t":"2026-10-20T17:45:00Z","v":9357,"vw":5.639801},{"c":5.64,"h":5.64,"l":5.635,"n":116,"o":5.64,"t":"2026-10-20T17:50:00Z","v":4938,"vw":5.639796},{"c":5.64,"h":5.64,"l":5.635,"n":144,"o":5.64,"t":"2026-10-20T17:55:00Z","v":5538,"vw":5.639486},{"c":5.615,"h":5.65,"l":5.615,"n":399,"o":5.64,"t":"2026-10-20T18:00:00Z","v":103073,"vw":5.641183},{"c":5.615,"h":5.62,"l":5.61,"n":171,"o":5.615,"t":"2026-10-20T18:05:00Z","v":17424,"vw":5.614692},{"c":5.63,"h":5.63,"l":5.615,"n":195,"o":5.62,"t":"2026-10-20T18:10:00Z","v":13580,"vw":5.621766},{"c":5.63,"h":5.64,"l":5.625,"n":237,"o":5.63,"t":"2026-10-20T18:15:00Z","v":18106,"vw":5.63186},{"c":5.63,"h":5.64,"l":5.62,"n":244,"o":5.63,"t":"2026-10-20T18:20:00Z","v":32299,"vw":5.629353},{"c":5.63,"h":5.63,"l":5.625,"n":139,"o":5.63,"t":"2026-10-20T18:25:00Z","v":5996,"vw":5.628163},{"c":5.64,"h":5.64,"l":5.63,"n":147,"o":5.63,"t":"2026-10-20T18:30:00Z","v":8603,"vw":5.631739},{"c":5.635,"h":5.64,"l":5.63,"n":203,"o":5.64,"t":"2026-10-20T18:35:00Z","v":11577,"vw":5.634004},{"c":5.635,"h":5.64,"l":5.625,"n":201,"o":5.635,"t":"2026-10-20T18:40:00Z","v":24996,"vw":5.630453},{"c":5.64,"h":5.65,"l":5.63,"n":191,"o":5.635,"t":"2026-10-20T18:45:00Z","v":19331,"vw":5.640231},{"c":5.64,"h":5.64,"l":5.63,"n":164,"o":5.635,"t":"2026-10-20T18:50:00Z","v":8029,"vw":5.635195},{"c":5.655,"h":5.66,"l":5.63,"n":596,"o":5.64,"t":"2026-10-20T18:55:00Z","v":116445,"vw":5.6435},{"c":5.65,"h":5.66,"l":5.65,"n":230,"o":5.655,"t":"2026-10-20T19:00:00Z","v":26709,"vw":5.651775},{"c":5.645,"h":5.65,"l":5.6412,"n":133,"o":5.645,"t":"2026-10-20T19:05:00Z","v":5651,"vw":5.644914},{"c":5.645,"h":5.65,"l":5.64,"n":172,"o":5.6445,"t":"2026-10-20T19:10:00Z","v":10439,"vw":5.646847},{"c":5.645,"h":5.67,"l":5.64,"n":650,"o":5.645,"t":"2026-10-20T19:15:00Z","v":229115,"vw":5.659931},{"c":5.645,"h":5.65,"l":5.64,"n":204,"o":5.65,"t":"2026-10-20T19:20:00Z","v":23785,"vw":5.645059},{"c":5.645,"h":5.66,"l":5.64,"n":331,"o":5.645,"t":"2026-10-20T19:25:00Z","v":39804,"vw":5.650829},{"c":5.645,"h":5.655,"l":5.635,"n":321,"o":5.645,"t":"2026-10-20T19:30:00Z","v":64885,"vw":5.645501},{"c":5.645,"h":5.65,"l":5.635,"n":300,"o":5.645,"t":"2026-10-20T19:35:00Z","v":40453,"vw":5.640466},{"c":5.66,"h":5.66,"l":5.645,"n":278,"o":5.65,"t":"2026-10-20T19:40:00Z","v":36099,"vw":5.653518},{"c":5.665,"h":5.67,"l":5.655,"n":467,"o":5.655,"t":"2026-10-20T19:45:00Z","v":62299,"vw":5.659796},{"c":5.69,"h":5.695,"l":5.67,"n":980,"o":5.67,"t":"2026-10-20T19:50:00Z","v":216230,"vw":5.686052},{"c":5.685,"h":5.7,"l":5.67,"n":1403,"o":5.68,"t":"2026-10-20T19:55:00Z","v":292968,"vw":5.684702},{"c":5.68,"h":5.68,"l":5.68,"n":45,"o":5.68,"t":"2026-10-20T20:00:00Z","v":776537,"vw":5.68},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-21T08:00:00Z","v":800,"vw":5.67},{"c":5.7,"h":5.7,"l":5.67,"n":3,"o":5.7,"t":"2026-10-21T12:25:00Z","v":964,"vw":5.691784},{"c":5.64,"h":5.65,"l":5.64,"n":3,"o":5.65,"t":"2026-10-21T12:45:00Z","v":906,"vw":5.648041},{"c":5.62,"h":5.69,"l":5.6,"n":111,"o":5.68,"t":"2026-10-21T13:30:00Z","v":48858,"vw":5.662569},{"c":5.605,"h":5.62,"l":5.6,"n":195,"o":5.6,"t":"2026-10-21T13:35:00Z","v":26836,"vw":5.609261},{"c":5.6099,"h":5.62,"l":5.59,"n":222,"o":5.61,"t":"2026-10-21T13:40:00Z","v":33474,"vw":5.604042},{"c":5.595,"h":5.61,"l":5.59,"n":193,"o":5.6006,"t":"2026-10-21T13:45:00Z","v":20997,"vw":5.601518},{"c":5.5992,"h":5.605,"l":5.59,"n":157,"o":5.595,"t":"2026-10-21T13:50:00Z","v":47470,"vw":5.595953},{"c":5.595,"h":5.5999,"l":5.59,"n":83,"o":5.595,"t":"2026-10-21T13:55:00Z","v":4928,"vw":5.596639},{"c":5.58,"h":5.595,"l":5.565,"n":252,"o":5.595,"t":"2026-10-21T14:00:00Z","v":23760,"vw":5.57619},{"c":5.585,"h":5.585,"l":5.555,"n":264,"o":5.58,"t":"2026-10-21T14:05:00Z","v":21182,"vw":5.574242},{"c":5.595,"h":5.605,"l":5.57,"n":210,"o":5.58,"t":"2026-10-21T14:10:00Z","v":23092,"vw":5.590618},{"c":5.585,"h":5.605,"l":5.5809,"n":219,"o":5.6,"t":"2026-10-21T14:15:00Z","v":37198,"vw":5.596172},{"c":5.61,"h":5.61,"l":5.585,"n":186,"o":5.585,"t":"2026-10-21T14:20:00Z","v":25190,"vw":5.598152},{"c":5.615,"h":5.62,"l":5.6,"n":260,"o":5.6,"t":"2026-10-21T14:25:00Z","v":34596,"vw":5.609954},{"c":5.625,"h":5.625,"l":5.61,"n":137,"o":5.615,"t":"2026-10-21T14:30:00Z","v":36939,"vw":5.619625},{"c":5.625,"h":5.63,"l":5.615,"n":146,"o":5.625,"t":"2026-10-21T14:35:00Z","v":25691,"vw":5.623837},{"c":5.63,"h":5.63,"l":5.6212,"n":104,"o":5.625,"t":"2026-10-21T14:40:00Z","v":10970,"vw":5.627935},{"c":5.645,"h":5.645,"l":5.625,"n":188,"o":5.625,"t":"2026-10-21T14:45:00Z","v":24206,"vw":5.633903},{"c":5.655,"h":5.67,"l":5.64,"n":413,"o":5.65,"t":"2026-10-21T14:50:00Z","v":115491,"vw":5.658249},{"c":5.64,"h":5.66,"l":5.64,"n":167,"o":5.655,"t":"2026-10-21T14:55:00Z","v":27536,"vw":5.648867},{"c":5.6499,"h":5.65,"l":5.625,"n":202,"o":5.635,"t":"2026-10-21T15:00:00Z","v":36978,"vw":5.635045},{"c":5.645,"h":5.6599,"l":5.6401,"n":130,"o":5.65,"t":"2026-10-21T15:05:00Z","v":32635,"vw":5.653384},{"c":5.63,"h":5.645,"l":5.63,"n":154,"o":5.645,"t":"2026-10-21T15:10:00Z","v":31936,"vw":5.641043},{"c":5.64,"h":5.64,"l":5.63,"n":114,"o":5.63,"t":"2026-10-21T15:15:00Z","v":9017,"vw":5.63326},{"c":5.65,"h":5.65,"l":5.64,"n":166,"o":5.64,"t":"2026-10-21T15:20:00Z","v":8737,"vw":5.641998},{"c":5.655,"h":5.655,"l":5.645,"n":182,"o":5.645,"t":"2026-10-21T15:25:00Z","v":13953,"vw":5.648729},{"c":5.65,"h":5.66,"l":5.65,"n":133,"o":5.655,"t":"2026-10-21T15:30:00Z","v":8540,"vw":5.652898},{"c":5.635,"h":5.6499,"l":5.635,"n":133,"o":5.6401,"t":"2026-10-21T15:35:00Z","v":17061,"vw":5.643713},{"c":5.6,"h":5.635,"l":5.6,"n":211,"o":5.63,"t":"2026-10-21T15:40:00Z","v":36761,"vw":5.619244},{"c":5.605,"h":5.6192,"l":5.605,"n":163,"o":5.605,"t":"2026-10-21T15:45:00Z","v":26814,"vw":5.611238},{"c":5.615,"h":5.615,"l":5.605,"n":94,"o":5.605,"t":"2026-10-21T15:50:00Z","v":7787,"vw":5.609034},{"c":5.615,"h":5.62,"l":5.61,"n":60,"o":5.6112,"t":"2026-10-21T15:55:00Z","v":4326,"vw":5.614531},{"c":5.61,"h":5.615,"l":5.61,"n":107,"o":5.61,"t":"2026-10-21T16:00:00Z","v":15778,"vw":5.614741},{"c":5.61,"h":5.62,"l":5.61,"n":103,"o":5.615,"t":"2026-10-21T16:05:00Z","v":8078,"vw":5.612727},{"c":5.62,"h":5.62,"l":5.61,"n":68,"o":5.615,"t":"2026-10-21T16:10:00Z","v":5877,"vw":5.614617},{"c":5.61,"h":5.62,"l":5.61,"n":112,"o":5.62,"t":"2026-10-21T16:15:00Z","v":9990,"vw":5.61554},{"c":5.615,"h":5.62,"l":5.61,"n":124,"o":5.615,"t":"2026-10-21T16:20:00Z","v":14671,"vw":5.611947},{"c":5.615,"h":5.615,"l":5.61,"n":98,"o":5.615,"t":"2026-10-21T16:25:00Z","v":5811,"vw":5.61381},{"c":5.61,"h":5.615,"l":5.61,"n":73,"o":5.615,"t":"2026-10-21T16:30:00Z","v":7367,"vw":5.612836},{"c":5.655,"h":5.665,"l":5.6,"n":568,"o":5.61,"t":"2026-10-21T16:35:00Z","v":93066,"vw":5.628946},{"c":5.635,"h":5.655,"l":5.62,"n":217,"o":5.655,"t":"2026-10-21T16:40:00Z","v":32240,"vw":5.636338},{"c":5.625,"h":5.63,"l":5.62,"n":94,"o":5.63,"t":"2026-10-21T16:45:00Z","v":11548,"vw":5.627865},{"c":5.63,"h":5.63,"l":5.625,"n":49,"o":5.63,"t":"2026-10-21T16:50:00Z","v":4376,"vw":5.627583},{"c":5.625,"h":5.63,"l":5.62,"n":79,"o":5.63,"t":"2026-10-21T16:55:00Z","v":6876,"vw":5.625969},{"c":5.615,"h":5.625,"l":5.605,"n":203,"o":5.625,"t":"2026-10-21T17:00:00Z","v":22773,"vw":5.617698},{"c":5.62,"h":5.62,"l":5.615,"n":63,"o":5.615,"t":"2026-10-21T17:05:00Z","v":3873,"vw":5.61529},{"c":5.615,"h":5.62,"l":5.61,"n":91,"o":5.615,"t":"2026-10-21T17:10:00Z","v":7741,"vw":5.612646},{"c":5.615,"h":5.615,"l":5.61,"n":67,"o":5.615,"t":"2026-10-21T17:15:00Z","v":8943,"vw":5.612143},{"c":5.6,"h":5.616,"l":5.6,"n":164,"o":5.615,"t":"2026-10-21T17:20:00Z","v":18121,"vw":5.609585},{"c":5.605,"h":5.605,"l":5.6,"n":94,"o":5.605,"t":"2026-10-21T17:25:00Z","v":6570,"vw":5.603499},{"c":5.605,"h":5.61,"l":5.6,"n":125,"o":5.605,"t":"2026-10-21T17:30:00Z","v":9832,"vw":5.604076},{"c":5.6,"h":5.605,"l":5.6,"n":53,"o":5.605,"t":"2026-10-21T17:35:00Z","v":3534,"vw":5.603967},{"c":5.605,"h":5.615,"l":5.6,"n":215,"o":5.605,"t":"2026-10-21T17:40:00Z","v":25394,"vw":5.60814},{"c":5.6,"h":5.605,"l":5.6,"n":58,"o":5.605,"t":"2026-10-21T17:45:00Z","v":5268,"vw":5.601986},{"c":5.605,"h":5.6099,"l":5.6,"n":67,"o":5.6,"t":"2026-10-21T17:50:00Z","v":3574,"vw":5.60514},{"c":5.6088,"h":5.61,"l":5.6,"n":163,"o":5.605,"t":"2026-10-21T17:55:00Z","v":19821,"vw":5.606123},{"c":5.61,"h":5.615,"l":5.6,"n":256,"o":5.605,"t":"2026-10-21T18:00:00Z","v":71700,"vw":5.605647},{"c":5.575,"h":5.615,"l":5.575,"n":345,"o":5.615,"t":"2026-10-21T18:05:00Z","v":168894,"vw":5.602038},{"c":5.59,"h":5.59,"l":5.575,"n":242,"o":5.575,"t":"2026-10-21T18:10:00Z","v":41861,"vw":5.583191},{"c":5.59,"h":5.59,"l":5.5802,"n":142,"o":5.585,"t":"2026-10-21T18:15:00Z","v":18727,"vw":5.582553},{"c":5.595,"h":5.6,"l":5.585,"n":278,"o":5.59,"t":"2026-10-21T18:20:00Z","v":34225,"vw":5.593403},{"c":5.58,"h":5.595,"l":5.58,"n":183,"o":5.595,"t":"2026-10-21T18:25:00Z","v":31140,"vw":5.592381},{"c":5.605,"h":5.605,"l":5.58,"n":201,"o":5.58,"t":"2026-10-21T18:30:00Z","v":20676,"vw":5.592625},{"c":5.615,"h":5.615,"l":5.595,"n":158,"o":5.6,"t":"2026-10-21T18:35:00Z","v":18035,"vw":5.605107},{"c":5.615,"h":5.615,"l":5.61,"n":89,"o":5.615,"t":"2026-10-21T18:40:00Z","v":8547,"vw":5.614864},{"c":5.595,"h":5.62,"l":5.595,"n":229,"o":5.61,"t":"2026-10-21T18:45:00Z","v":29624,"vw":5.60239},{"c":5.59,"h":5.5999,"l":5.584,"n":182,"o":5.595,"t":"2026-10-21T18:50:00Z","v":19698,"vw":5.590166},{"c":5.56,"h":5.59,"l":5.56,"n":355,"o":5.59,"t":"2026-10-21T18:55:00Z","v":69778,"vw":5.569879},{"c":5.54,"h":5.565,"l":5.5309,"n":401,"o":5.565,"t":"2026-10-21T19:00:00Z","v":65871,"vw":5.548145},{"c":5.535,"h":5.55,"l":5.525,"n":227,"o":5.539,"t":"2026-10-21T19:05:00Z","v":22333,"vw":5.534655},{"c":5.55,"h":5.55,"l":5.525,"n":296,"o":5.535,"t":"2026-10-21T19:10:00Z","v":37832,"vw":5.536188},{"c":5.56,"h":5.565,"l":5.54,"n":251,"o":5.54,"t":"2026-10-21T19:15:00Z","v":26697,"vw":5.555766},{"c":5.525,"h":5.565,"l":5.525,"n":478,"o":5.555,"t":"2026-10-21T19:20:00Z","v":92169,"vw":5.541136},{"c":5.55,"h":5.55,"l":5.525,"n":345,"o":5.53,"t":"2026-10-21T19:25:00Z","v":46776,"vw":5.534599},{"c":5.555,"h":5.56,"l":5.545,"n":363,"o":5.545,"t":"2026-10-21T19:30:00Z","v":46608,"vw":5.550951},{"c":5.55,"h":5.5591,"l":5.545,"n":351,"o":5.555,"t":"2026-10-21T19:35:00Z","v":33586,"vw":5.551829},{"c":5.55,"h":5.555,"l":5.54,"n":441,"o":5.55,"t":"2026-10-21T19:40:00Z","v":67564,"vw":5.548768},{"c":5.555,"h":5.56,"l":5.55,"n":466,"o":5.555,"t":"2026-10-21T19:45:00Z","v":49317,"vw":5.554947},{"c":5.565,"h":5.57,"l":5.555,"n":812,"o":5.56,"t":"2026-10-21T19:50:00Z","v":128079,"vw":5.56135},{"c":5.55,"h":5.565,"l":5.55,"n":1322,"o":5.565,"t":"2026-10-21T19:55:00Z","v":277695,"vw":5.556388},{"c":5.56,"h":5.56,"l":5.56,"n":45,"o":5.56,"t":"2026-10-21T20:00:00Z","v":684054,"vw":5.56},{"c":5.5537,"h":5.5537,"l":5.5537,"n":1,"o":5.5537,"t":"2026-10-21T20:20:00Z","v":480,"vw":5.5537},{"c":5.53,"h":5.54,"l":5.53,"n":4,"o":5.54,"t":"2026-10-22T11:10:00Z","v":1427,"vw":5.532129},{"c":5.5654,"h":5.58,"l":5.54,"n":50,"o":5.55,"t":"2026-10-22T13:30:00Z","v":39870,"vw":5.550269},{"c":5.635,"h":5.64,"l":5.6,"n":81,"o":5.6,"t":"2026-10-22T13:35:00Z","v":10873,"vw":5.621833},{"c":5.622,"h":5.64,"l":5.62,"n":252,"o":5.635,"t":"2026-10-22T13:40:00Z","v":54050,"vw":5.626464},{"c":5.665,"h":5.685,"l":5.63,"n":236,"o":5.63,"t":"2026-10-22T13:45:00Z","v":221721,"vw":5.668798},{"c":5.65,"h":5.675,"l":5.65,"n":122,"o":5.665,"t":"2026-10-22T13:50:00Z","v":9822,"vw":5.663396},{"c":5.68,"h":5.69,"l":5.65,"n":191,"o":5.65,"t":"2026-10-22T13:55:00Z","v":12954,"vw":5.668656},{"c":5.69,"h":5.7291,"l":5.675,"n":466,"o":5.675,"t":"2026-10-22T14:00:00Z","v":81314,"vw":5.699901},{"c":5.69,"h":5.71,"l":5.685,"n":296,"o":5.695,"t":"2026-10-22T14:05:00Z","v":31029,"vw":5.695085},{"c":5.72,"h":5.72,"l":5.695,"n":311,"o":5.695,"t":"2026-10-22T14:10:00Z","v":30182,"vw":5.709026},{"c":5.715,"h":5.735,"l":5.715,"n":303,"o":5.72,"t":"2026-10-22T14:15:00Z","v":38394,"vw":5.721916},{"c":5.7101,"h":5.725,"l":5.71,"n":213,"o":5.71,"t":"2026-10-22T14:20:00Z","v":17715,"vw":5.717431},{"c":5.695,"h":5.715,"l":5.695,"n":272,"o":5.71,"t":"2026-10-22T14:25:00Z","v":26178,"vw":5.702166},{"c":5.675,"h":5.705,"l":5.665,"n":320,"o":5.695,"t":"2026-10-22T14:30:00Z","v":46741,"vw":5.67848},{"c":5.665,"h":5.68,"l":5.65,"n":224,"o":5.675,"t":"2026-10-22T14:35:00Z","v":27285,"vw":5.664093},{"c":5.695,"h":5.7,"l":5.655,"n":417,"o":5.67,"t":"2026-10-22T14:40:00Z","v":217171,"vw":5.662858},{"c":5.715,"h":5.715,"l":5.695,"n":215,"o":5.695,"t":"2026-10-22T14:45:00Z","v":26842,"vw":5.706253},{"c":5.725,"h":5.725,"l":5.7126,"n":248,"o":5.72,"t":"2026-10-22T14:50:00Z","v":46909,"vw":5.719163},{"c":5.73,"h":5.735,"l":5.725,"n":218,"o":5.725,"t":"2026-10-22T14:55:00Z","v":14803,"vw":5.729996},{"c":5.725,"h":5.736,"l":5.72,"n":168,"o":5.735,"t":"2026-10-22T15:00:00Z","v":14841,"vw":5.725661},{"c":5.725,"h":5.74,"l":5.725,"n":226,"o":5.725,"t":"2026-10-22T15:05:00Z","v":26097,"vw":5.729467},{"c":5.735,"h":5.745,"l":5.725,"n":301,"o":5.725,"t":"2026-10-22T15:10:00Z","v":32861,"vw":5.737059},{"c":5.745,"h":5.75,"l":5.73,"n":171,"o":5.735,"t":"2026-10-22T15:15:00Z","v":7081,"vw":5.740381},{"c":5.765,"h":5.775,"l":5.745,"n":498,"o":5.75,"t":"2026-10-22T15:20:00Z","v":61759,"vw":5.755544},{"c":5.755,"h":5.77,"l":5.755,"n":180,"o":5.765,"t":"2026-10-22T15:25:00Z","v":12185,"vw":5.761253},{"c":5.77,"h":5.775,"l":5.755,"n":399,"o":5.76,"t":"2026-10-22T15:30:00Z","v":50613,"vw":5.76808},{"c":5.765,"h":5.775,"l":5.755,"n":235,"o":5.77,"t":"2026-10-22T15:35:00Z","v":21980,"vw":5.76285},{"c":5.765,"h":5.775,"l":5.76,"n":294,"o":5.7626,"t":"2026-10-22T15:40:00Z","v":53595,"vw":5.771579},{"c":5.7812,"h":5.785,"l":5.76,"n":193,"o":5.76,"t":"2026-10-22T15:45:00Z","v":23055,"vw":5.77379},{"c":5.785,"h":5.785,"l":5.78,"n":135,"o":5.78,"t":"2026-10-22T15:50:00Z","v":22243,"vw":5.783806},{"c":5.79,"h":5.8,"l":5.78,"n":231,"o":5.785,"t":"2026-10-22T15:55:00Z","v":22226,"vw":5.789927},{"c":5.815,"h":5.83,"l":5.795,"n":334,"o":5.795,"t":"2026-10-22T16:00:00Z","v":60131,"vw":5.814567},{"c":5.815,"h":5.82,"l":5.81,"n":200,"o":5.81,"t":"2026-10-22T16:05:00Z","v":18099,"vw":5.813189},{"c":5.8099,"h":5.82,"l":5.8,"n":350,"o":5.82,"t":"2026-10-22T16:10:00Z","v":50343,"vw":5.809473},{"c":5.815,"h":5.82,"l":5.805,"n":183,"o":5.81,"t":"2026-10-22T16:15:00Z","v":18595,"vw":5.811585},{"c":5.8112,"h":5.82,"l":5.81,"n":167,"o":5.815,"t":"2026-10-22T16:20:00Z","v":13854,"vw":5.81475},{"c":5.815,"h":5.82,"l":5.81,"n":134,"o":5.815,"t":"2026-10-22T16:25:00Z","v":7745,"vw":5.815505},{"c":5.83,"h":5.83,"l":5.81,"n":177,"o":5.815,"t":"2026-10-22T16:30:00Z","v":14776,"vw":5.821109},{"c":5.7912,"h":5.83,"l":5.79,"n":401,"o":5.825,"t":"2026-10-22T16:35:00Z","v":57695,"vw":5.808969},{"c":5.785,"h":5.7988,"l":5.78,"n":176,"o":5.7988,"t":"2026-10-22T16:40:00Z","v":17226,"vw":5.789541},{"c":5.785,"h":5.795,"l":5.78,"n":265,"o":5.785,"t":"2026-10-22T16:45:00Z","v":32427,"vw":5.786833},{"c":5.785,"h":5.7888,"l":5.775,"n":179,"o":5.785,"t":"2026-10-22T16:50:00Z","v":13880,"vw":5.780666},{"c":5.785,"h":5.79,"l":5.78,"n":114,"o":5.785,"t":"2026-10-22T16:55:00Z","v":5261,"vw":5.785006},{"c":5.755,"h":5.79,"l":5.755,"n":231,"o":5.79,"t":"2026-10-22T17:00:00Z","v":26668,"vw":5.768267},{"c":5.76,"h":5.76,"l":5.75,"n":118,"o":5.755,"t":"2026-10-22T17:05:00Z","v":9238,"vw":5.754349},{"c":5.765,"h":5.77,"l":5.754,"n":256,"o":5.755,"t":"2026-10-22T17:10:00Z","v":24266,"vw":5.75995},{"c":5.77,"h":5.77,"l":5.7601,"n":119,"o":5.765,"t":"2026-10-22T17:15:00Z","v":4428,"vw":5.767973},{"c":5.755,"h":5.775,"l":5.755,"n":270,"o":5.765,"t":"2026-10-22T17:20:00Z","v":28227,"vw":5.765759},{"c":5.775,"h":5.775,"l":5.755,"n":289,"o":5.755,"t":"2026-10-22T17:25:00Z","v":43851,"vw":5.766439},{"c":5.775,"h":5.78,"l":5.77,"n":94,"o":5.775,"t":"2026-10-22T17:30:00Z","v":4835,"vw":5.775354},{"c":5.76,"h":5.78,"l":5.755,"n":305,"o":5.775,"t":"2026-10-22T17:35:00Z","v":28865,"vw":5.767542},{"c":5.765,"h":5.765,"l":5.754,"n":198,"o":5.76,"t":"2026-10-22T17:40:00Z","v":15709,"vw":5.759736},{"c":5.755,"h":5.765,"l":5.755,"n":173,"o":5.765,"t":"2026-10-22T17:45:00Z","v":8862,"vw":5.76066},{"c":5.745,"h":5.755,"l":5.745,"n":208,"o":5.755,"t":"2026-10-22T17:50:00Z","v":11863,"vw":5.749864},{"c":5.755,"h":5.76,"l":5.75,"n":147,"o":5.75,"t":"2026-10-22T17:55:00Z","v":21559,"vw":5.754465},{"c":5.735,"h":5.76,"l":5.735,"n":209,"o":5.76,"t":"2026-10-22T18:00:00Z","v":21512,"vw":5.755821},{"c":5.73,"h":5.735,"l":5.725,"n":259,"o":5.735,"t":"2026-10-22T18:05:00Z","v":16901,"vw":5.730031},{"c":5.735,"h":5.74,"l":5.725,"n":262,"o":5.725,"t":"2026-10-22T18:10:00Z","v":29391,"vw":5.736917},{"c":5.715,"h":5.735,"l":5.71,"n":548,"o":5.735,"t":"2026-10-22T18:15:00Z","v":171074,"vw":5.722658},{"c":5.71,"h":5.725,"l":5.71,"n":229,"o":5.715,"t":"2026-10-22T18:20:00Z","v":23502,"vw":5.718896},{"c":5.705,"h":5.715,"l":5.7,"n":213,"o":5.71,"t":"2026-10-22T18:25:00Z","v":23666,"vw":5.707025},{"c":5.705,"h":5.71,"l":5.7,"n":151,"o":5.705,"t":"2026-10-22T18:30:00Z","v":8271,"vw":5.705},{"c":5.705,"h":5.71,"l":5.695,"n":287,"o":5.705,"t":"2026-10-22T18:35:00Z","v":31744,"vw":5.701053},{"c":5.72,"h":5.72,"l":5.705,"n":182,"o":5.705,"t":"2026-10-22T18:40:00Z","v":13453,"vw":5.709573},{"c":5.7,"h":5.72,"l":5.7,"n":240,"o":5.72,"t":"2026-10-22T18:45:00Z","v":19185,"vw":5.711863},{"c":5.69,"h":5.71,"l":5.69,"n":185,"o":5.705,"t":"2026-10-22T18:50:00Z","v":14493,"vw":5.699486},{"c":5.7019,"h":5.705,"l":5.695,"n":167,"o":5.695,"t":"2026-10-22T18:55:00Z","v":18209,"vw":5.701241},{"c":5.71,"h":5.72,"l":5.705,"n":186,"o":5.705,"t":"2026-10-22T19:00:00Z","v":22205,"vw":5.712571},{"c":5.73,"h":5.7388,"l":5.715,"n":227,"o":5.715,"t":"2026-10-22T19:05:00Z","v":27163,"vw":5.724718},{"c":5.735,"h":5.74,"l":5.73,"n":188,"o":5.735,"t":"2026-10-22T19:10:00Z","v":11664,"vw":5.734834},{"c":5.74,"h":5.74,"l":5.73,"n":294,"o":5.74,"t":"2026-10-22T19:15:00Z","v":17621,"vw":5.735},{"c":5.735,"h":5.75,"l":5.735,"n":308,"o":5.74,"t":"2026-10-22T19:20:00Z","v":31196,"vw":5.740303},{"c":5.735,"h":5.74,"l":5.73,"n":214,"o":5.735,"t":"2026-10-22T19:25:00Z","v":13689,"vw":5.735564},{"c":5.725,"h":5.735,"l":5.72,"n":612,"o":5.735,"t":"2026-10-22T19:30:00Z","v":64590,"vw":5.73054},{"c":5.705,"h":5.725,"l":5.705,"n":494,"o":5.725,"t":"2026-10-22T19:35:00Z","v":42632,"vw":5.709342},{"c":5.705,"h":5.715,"l":5.695,"n":418,"o":5.71,"t":"2026-10-22T19:40:00Z","v":72235,"vw":5.707523},{"c":5.705,"h":5.71,"l":5.695,"n":565,"o":5.71,"t":"2026-10-22T19:45:00Z","v":142779,"vw":5.699128},{"c":5.745,"h":5.745,"l":5.705,"n":834,"o":5.705,"t":"2026-10-22T19:50:00Z","v":161012,"vw":5.72669},{"c":5.725,"h":5.745,"l":5.72,"n":1590,"o":5.74,"t":"2026-10-22T19:55:00Z","v":370136,"vw":5.731221},{"c":5.73,"h":5.73,"l":5.73,"n":46,"o":5.73,"t":"2026-10-22T20:00:00Z","v":1029238,"vw":5.73},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-22T21:35:00Z","v":1000,"vw":5.83},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-22T23:00:00Z","v":1000,"vw":5.73},{"c":5.738,"h":5.738,"l":5.73,"n":2,"o":5.73,"t":"2026-10-22T23:45:00Z","v":618,"vw":5.734},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-23T08:15:00Z","v":870,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":3,"o":5.74,"t":"2026-10-23T09:25:00Z","v":1000,"vw":5.74},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-23T13:25:00Z","v":498,"vw":5.71},{"c":5.6,"h":5.69,"l":5.6,"n":194,"o":5.67,"t":"2026-10-23T13:30:00Z","v":64827,"vw":5.659948},{"c":5.605,"h":5.645,"l":5.6,"n":148,"o":5.605,"t":"2026-10-23T13:35:00Z","v":37705,"vw":5.616023},{"c":5.61,"h":5.625,"l":5.59,"n":260,"o":5.605,"t":"2026-10-23T13:40:00Z","v":62486,"vw":5.603673},{"c":5.58,"h":5.61,"l":5.57,"n":243,"o":5.61,"t":"2026-10-23T13:45:00Z","v":26655,"vw":5.586174},{"c":5.605,"h":5.61,"l":5.57,"n":286,"o":5.59,"t":"2026-10-23T13:50:00Z","v":55782,"vw":5.587587},{"c":5.605,"h":5.61,"l":5.59,"n":198,"o":5.6,"t":"2026-10-23T13:55:00Z","v":22550,"vw":5.597518},{"c":5.585,"h":5.625,"l":5.58,"n":305,"o":5.61,"t":"2026-10-23T14:00:00Z","v":26606,"vw":5.605546},{"c":5.56,"h":5.58,"l":5.56,"n":257,"o":5.58,"t":"2026-10-23T14:05:00Z","v":23403,"vw":5.570187},{"c":5.555,"h":5.565,"l":5.54,"n":378,"o":5.565,"t":"2026-10-23T14:10:00Z","v":57471,"vw":5.551469},{"c":5.525,"h":5.56,"l":5.52,"n":417,"o":5.555,"t":"2026-10-23T14:15:00Z","v":54757,"vw":5.543024},{"c":5.515,"h":5.525,"l":5.51,"n":230,"o":5.525,"t":"2026-10-23T14:20:00Z","v":16372,"vw":5.518527},{"c":5.5423,"h":5.545,"l":5.515,"n":254,"o":5.52,"t":"2026-10-23T14:25:00Z","v":23971,"vw":5.526963},{"c":5.515,"h":5.55,"l":5.515,"n":285,"o":5.545,"t":"2026-10-23T14:30:00Z","v":33291,"vw":5.533502},{"c":5.52,"h":5.52,"l":5.51,"n":151,"o":5.52,"t":"2026-10-23T14:35:00Z","v":11011,"vw":5.516555},{"c":5.525,"h":5.535,"l":5.51,"n":349,"o":5.515,"t":"2026-10-23T14:40:00Z","v":43710,"vw":5.526679},{"c":5.57,"h":5.58,"l":5.53,"n":347,"o":5.53,"t":"2026-10-23T14:45:00Z","v":41290,"vw":5.555152},{"c":5.57,"h":5.575,"l":5.55,"n":307,"o":5.575,"t":"2026-10-23T14:50:00Z","v":40809,"vw":5.56479},{"c":5.565,"h":5.585,"l":5.56,"n":437,"o":5.57,"t":"2026-10-23T14:55:00Z","v":81955,"vw":5.577086},{"c":5.595,"h":5.595,"l":5.55,"n":405,"o":5.56,"t":"2026-10-23T15:00:00Z","v":43874,"vw":5.567287},{"c":5.565,"h":5.6,"l":5.56,"n":329,"o":5.6,"t":"2026-10-23T15:05:00Z","v":37619,"vw":5.586262},{"c":5.575,"h":5.59,"l":5.56,"n":306,"o":5.565,"t":"2026-10-23T15:10:00Z","v":28943,"vw":5.575883},{"c":5.585,"h":5.59,"l":5.575,"n":269,"o":5.575,"t":"2026-10-23T15:15:00Z","v":14767,"vw":5.58188},{"c":5.5712,"h":5.59,"l":5.57,"n":243,"o":5.58,"t":"2026-10-23T15:20:00Z","v":11519,"vw":5.579778},{"c":5.585,"h":5.59,"l":5.575,"n":294,"o":5.575,"t":"2026-10-23T15:25:00Z","v":30025,"vw":5.582554},{"c":5.575,"h":5.585,"l":5.575,"n":325,"o":5.585,"t":"2026-10-23T15:30:00Z","v":34198,"vw":5.579293},{"c":5.56,"h":5.575,"l":5.56,"n":205,"o":5.57,"t":"2026-10-23T15:35:00Z","v":20897,"vw":5.56616},{"c":5.565,"h":5.575,"l":5.56,"n":220,"o":5.57,"t":"2026-10-23T15:40:00Z","v":24991,"vw":5.571355},{"c":5.545,"h":5.565,"l":5.54,"n":317,"o":5.565,"t":"2026-10-23T15:45:00Z","v":36387,"vw":5.552905},{"c":5.565,"h":5.565,"l":5.54,"n":262,"o":5.545,"t":"2026-10-23T15:50:00Z","v":19159,"vw":5.551211},{"c":5.545,"h":5.57,"l":5.545,"n":418,"o":5.57,"t":"2026-10-23T15:55:00Z","v":42828,"vw":5.551814},{"c":5.535,"h":5.56,"l":5.505,"n":1008,"o":5.55,"t":"2026-10-23T16:00:00Z","v":214785,"vw":5.523617},{"c":5.53,"h":5.54,"l":5.53,"n":521,"o":5.54,"t":"2026-10-23T16:05:00Z","v":44775,"vw":5.533877},{"c":5.52,"h":5.53,"l":5.5,"n":577,"o":5.53,"t":"2026-10-23T16:10:00Z","v":52629,"vw":5.512522},{"c":5.53,"h":5.54,"l":5.515,"n":437,"o":5.52,"t":"2026-10-23T16:15:00Z","v":36626,"vw":5.525296},{"c":5.52,"h":5.53,"l":5.52,"n":242,"o":5.525,"t":"2026-10-23T16:20:00Z","v":19149,"vw":5.524006},{"c":5.51,"h":5.515,"l":5.51,"n":297,"o":5.515,"t":"2026-10-23T16:25:00Z","v":10720,"vw":5.511717},{"c":5.49,"h":5.51,"l":5.47,"n":473,"o":5.51,"t":"2026-10-23T16:30:00Z","v":70367,"vw":5.491311},{"c":5.475,"h":5.485,"l":5.47,"n":247,"o":5.485,"t":"2026-10-23T16:35:00Z","v":16228,"vw":5.478223},{"c":5.485,"h":5.485,"l":5.48,"n":172,"o":5.48,"t":"2026-10-23T16:40:00Z","v":17329,"vw":5.482224}],"history":[{"c":7.72,"h":7.99,"l":7.695,"n":34056,"o":7.88,"t":"2024-10-21T04:00:00Z","v":6126515,"vw":7.792787},{"c":7.53,"h":7.72,"l":7.49,"n":33273,"o":7.72,"t":"2024-10-22T04:00:00Z","v":7136366,"vw":7.561369},{"c":7.32,"h":7.53,"l":7.3,"n":29954,"o":7.5,"t":"2024-10-23T04:00:00Z","v":5143037,"vw":7.353921},{"c":7.18,"h":7.515,"l":7.17,"n":39995,"o":7.36,"t":"2024-10-24T04:00:00Z","v":7281522,"vw":7.251539},{"c":8.73,"h":9.125,"l":8.2,"n":109045,"o":8.68,"t":"2024-10-25T04:00:00Z","v":21253426,"vw":8.817277},{"c":9.53,"h":9.675,"l":8.75,"n":65654,"o":8.89,"t":"2024-10-28T04:00:00Z","v":11579609,"vw":9.467662},{"c":8.99,"h":9.39,"l":8.955,"n":38581,"o":9.36,"t":"2024-10-29T04:00:00Z","v":6999307,"vw":9.062572},{"c":8.97,"h":9.05,"l":8.8,"n":40345,"o":8.91,"t":"2024-10-30T04:00:00Z","v":7991292,"vw":8.940844},{"c":8.8,"h":8.91,"l":8.72,"n":39456,"o":8.84,"t":"2024-10-31T04:00:00Z","v":6623882,"vw":8.789943},{"c":8.79,"h":9,"l":8.74,"n":37983,"o":8.75,"t":"2024-11-01T04:00:00Z","v":6698870,"vw":8.833344},{"c":8.74,"h":8.98,"l":8.69,"n":30560,"o":8.79,"t":"2024-11-04T05:00:00Z","v":4953340,"vw":8.808882},{"c":8.85,"h":9.01,"l":8.63,"n":21778,"o":8.68,"t":"2024-11-05T05:00:00Z","v":3921292,"vw":8.880608},{"c":8.82,"h":9.285,"l":8.74,"n":34583,"o":9.2,"t":"2024-11-06T05:00:00Z","v":5995914,"vw":8.903655},{"c":9.11,"h":9.25,"l":8.86,"n":32139,"o":8.86,"t":"2024-11-07T05:00:00Z","v":6486559,"vw":9.14801},{"c":9.22,"h":9.27,"l":8.84,"n":30896,"o":9.02,"t":"2024-11-08T05:00:00Z","v":5573009,"vw":9.10027},{"c":9.32,"h":9.5,"l":9.22,"n":26676,"o":9.42,"t":"2024-11-11T05:00:00Z","v":4042356,"vw":9.309303},{"c":9.18,"h":9.36,"l":9.1601,"n":25090,"o":9.25,"t":"2024-11-12T05:00:00Z","v":4897764,"vw":9.245686},{"c":9.08,"h":9.28,"l":8.91,"n":20742,"o":9.225,"t":"2024-11-13T05:00:00Z","v":3151427,"vw":9.040303},{"c":8.96,"h":9.32,"l":8.925,"n":20724,"o":9.2,"t":"2024-11-14T05:00:00Z","v":3041895,"vw":9.040322},{"c":8.8,"h":8.975,"l":8.74,"n":20414,"o":8.92,"t":"2024-11-15T05:00:00Z","v":4040146,"vw":8.83027},{"c":8.89,"h":8.91,"l":8.7,"n":18080,"o":8.83,"t":"2024-11-18T05:00:00Z","v":2829418,"vw":8.834368},{"c":8.82,"h":8.935,"l":8.733272,"n":13016,"o":8.76,"t":"2024-11-19T05:00:00Z","v":1715039,"vw":8.83388},{"c":8.84,"h":9.395,"l":8.82,"n":25965,"o":9.19,"t":"2024-11-20T05:00:00Z","v":5713543,"vw":8.984099},{"c":8.94,"h":8.965,"l":8.73,"n":19168,"o":8.73,"t":"2024-11-21T05:00:00Z","v":10358468,"vw":8.903041},{"c":9.12,"h":9.225,"l":8.96,"n":26516,"o":8.99,"t":"2024-11-22T05:00:00Z","v":4961727,"vw":9.119448},{"c":9.62,"h":9.72,"l":9.27,"n":37471,"o":9.27,"t":"2024-11-25T05:00:00Z","v":8918712,"vw":9.608683},{"c":9.34,"h":9.58,"l":9.29,"n":31745,"o":9.51,"t":"2024-11-26T05:00:00Z","v":5946854,"vw":9.435575},{"c":9.56,"h":9.64,"l":9.4,"n":21493,"o":9.47,"t":"2024-11-27T05:00:00Z","v":3171604,"vw":9.565149},{"c":9.59,"h":9.72,"l":9.51,"n":12965,"o":9.6,"t":"2024-11-29T05:00:00Z","v":2440266,"vw":9.616567},{"c":9.76,"h":9.81,"l":9.52,"n":25658,"o":9.6,"t":"2024-12-02T05:00:00Z","v":6410266,"vw":9.692977},{"c":9.71,"h":9.82,"l":9.5,"n":24145,"o":9.77,"t":"2024-12-03T05:00:00Z","v":4891499,"vw":9.70629},{"c":10.08,"h":10.18,"l":9.63,"n":42967,"o":9.71,"t":"2024-12-04T05:00:00Z","v":7978083,"vw":10.010338},{"c":9.93,"h":10.07,"l":9.81,"n":25537,"o":10.05,"t":"2024-12-05T05:00:00Z","v":4350527,"vw":9.917916},{"c":10.31,"h":10.445,"l":10.15,"n":38160,"o":10.24,"t":"2024-12-06T05:00:00Z","v":7024992,"vw":10.315973},{"c":11.51,"h":11.58,"l":10.56,"n":60911,"o":10.71,"t":"2024-12-09T05:00:00Z","v":13010768,"vw":11.351287},{"c":11.63,"h":11.675,"l":11.26,"n":39521,"o":11.42,"t":"2024-12-10T05:00:00Z","v":6975514,"vw":11.562049},{"c":11.43,"h":11.78,"l":11.34,"n":36179,"o":11.73,"t":"2024-12-11T05:00:00Z","v":8572101,"vw":11.477456},{"c":11.45,"h":11.54,"l":11.285,"n":29692,"o":11.36,"t":"2024-12-12T05:00:00Z","v":5534186,"vw":11.42174},{"c":11.01,"h":11.45,"l":10.665,"n":41521,"o":11.37,"t":"2024-12-13T05:00:00Z","v":6116336,"vw":10.936938},{"c":10.84,"h":11.1,"l":10.82,"n":31160,"o":10.95,"t":"2024-12-16T05:00:00Z","v":4126846,"vw":10.911048},{"c":10.5,"h":10.78,"l":10.47,"n":37019,"o":10.75,"t":"2024-12-17T05:00:00Z","v":6013278,"vw":10.524657},{"c":10.13,"h":10.685,"l":10.11,"n":34018,"o":10.5,"t":"2024-12-18T05:00:00Z","v":5474628,"vw":10.368522},{"c":9.91,"h":10.36,"l":9.735,"n":41925,"o":10.16,"t":"2024-12-19T05:00:00Z","v":7827793,"vw":9.907825},{"c":10.02,"h":10.145,"l":9.8,"n":26918,"o":9.9,"t":"2024-12-20T05:00:00Z","v":7376734,"vw":10.02496},{"c":10.05,"h":10.18,"l":9.94,"n":27818,"o":9.94,"t":"2024-12-23T05:00:00Z","v":4602865,"vw":10.059363},{"c":10.17,"h":10.18,"l":9.97,"n":13168,"o":10.05,"t":"2024-12-24T05:00:00Z","v":1671651,"vw":10.127005},{"c":10.19,"h":10.29,"l":10.05,"n":24310,"o":10.05,"t":"2024-12-26T05:00:00Z","v":4876922,"vw":10.202673},{"c":10.28,"h":10.37,"l":10.14,"n":29168,"o":10.17,"t":"2024-12-27T05:00:00Z","v":5707797,"vw":10.304204},{"c":10,"h":10.15,"l":9.8605,"n":23792,"o":10.15,"t":"2024-12-30T05:00:00Z","v":3799920,"vw":10.009355},{"c":9.96,"h":10.18,"l":9.905,"n":23042,"o":10.02,"t":"2024-12-31T05:00:00Z","v":3645778,"vw":10.007851},{"c":9.98,"h":10.185,"l":9.87,"n":21445,"o":10.07,"t":"2025-01-02T05:00:00Z","v":3535717,"vw":9.979755},{"c":9.99,"h":10.03,"l":9.7201,"n":26601,"o":9.93,"t":"2025-01-03T05:00:00Z","v":3695750,"vw":9.908179},{"c":10.17,"h":10.34,"l":10,"n":29377,"o":10.01,"t":"2025-01-06T05:00:00Z","v":4700546,"vw":10.198153},{"c":10.045,"h":10.32,"l":9.95,"n":26424,"o":10.26,"t":"2025-01-07T05:00:00Z","v":5112415,"vw":10.053002},{"c":9.84,"h":10.02,"l":9.69,"n":29775,"o":9.96,"t":"2025-01-08T05:00:00Z","v":5240361,"vw":9.821313},{"c":9.76,"h":9.98,"l":9.61,"n":27545,"o":9.67,"t":"2025-01-10T05:00:00Z","v":5105806,"vw":9.822418},{"c":9.71,"h":9.73,"l":9.38,"n":35676,"o":9.67,"t":"2025-01-13T05:00:00Z","v":5499151,"vw":9.648321},{"c":9.87,"h":10,"l":9.58,"n":29179,"o":9.84,"t":"2025-01-14T05:00:00Z","v":7272463,"vw":9.758346},{"c":9.98,"h":10.25,"l":9.85,"n":25906,"o":10.196,"t":"2025-01-15T05:00:00Z","v":5451817,"vw":9.934261},{"c":10.16,"h":10.17,"l":9.825,"n":31828,"o":9.89,"t":"2025-01-16T05:00:00Z","v":6658689,"vw":10.062895},{"c":10.12,"h":10.37,"l":10.08,"n":25771,"o":10.25,"t":"2025-01-17T05:00:00Z","v":4361601,"vw":10.149554},{"c":10.24,"h":10.32,"l":10.14,"n":26437,"o":10.16,"t":"2025-01-21T05:00:00Z","v":3529952,"vw":10.211864},{"c":10.16,"h":10.3199,"l":10.09,"n":24891,"o":10.27,"t":"2025-01-22T05:00:00Z","v":4691421,"vw":10.177853},{"c":10.41,"h":10.43,"l":9.98,"n":24960,"o":10.11,"t":"2025-01-23T05:00:00Z","v":3995725,"vw":10.286997},{"c":10.66,"h":10.7,"l":10.27,"n":39133,"o":10.4,"t":"2025-01-24T05:00:00Z","v":7619841,"vw":10.549161},{"c":10.59,"h":10.85,"l":10.495,"n":36616,"o":10.65,"t":"2025-01-27T05:00:00Z","v":7935092,"vw":10.65825},{"c":10.4,"h":10.715,"l":10.38,"n":24630,"o":10.6,"t":"2025-01-28T05:00:00Z","v":4256855,"vw":10.540028},{"c":10.29,"h":10.4,"l":10.16,"n":25365,"o":10.4,"t":"2025-01-29T05:00:00Z","v":4156961,"vw":10.264947},{"c":10.46,"h":10.555,"l":10.3,"n":23563,"o":10.31,"t":"2025-01-30T05:00:00Z","v":4068231,"vw":10.434524},{"c":9.96,"h":10.49,"l":9.95,"n":32676,"o":10.41,"t":"2025-01-31T05:00:00Z","v":5968905,"vw":10.183313},{"c":9.59,"h":9.88,"l":9.48,"n":41394,"o":9.76,"t":"2025-02-03T05:00:00Z","v":7279927,"vw":9.660016},{"c":9.69,"h":9.85,"l":9.575,"n":47746,"o":9.64,"t":"2025-02-04T05:00:00Z","v":11292874,"vw":9.728388},{"c":9.7,"h":9.84,"l":9.6,"n":32662,"o":9.77,"t":"2025-02-05T05:00:00Z","v":6359627,"vw":9.735883},{"c":9.69,"h":10.01,"l":9.58,"n":42124,"o":9.83,"t":"2025-02-06T05:00:00Z","v":7895682,"vw":9.740645},{"c":7.13,"h":7.73,"l":6.865,"n":133118,"o":7.68,"t":"2025-02-07T05:00:00Z","v":34551304,"vw":7.124849},{"c":7.005,"h":7.39,"l":6.74,"n":75383,"o":7.39,"t":"2025-02-10T05:00:00Z","v":17908754,"vw":7.001139},{"c":7.33,"h":7.53,"l":6.86,"n":55265,"o":6.92,"t":"2025-02-11T05:00:00Z","v":14452345,"vw":7.265519},{"c":7.09,"h":7.235,"l":7,"n":46749,"o":7.2,"t":"2025-02-12T05:00:00Z","v":8950816,"vw":7.106532},{"c":7.01,"h":7.15,"l":7,"n":43472,"o":7.09,"t":"2025-02-13T05:00:00Z","v":7823990,"vw":7.056082},{"c":7.055,"h":7.145,"l":6.995,"n":30022,"o":7,"t":"2025-02-14T05:00:00Z","v":6666126,"vw":7.046211},{"c":6.87,"h":7.065,"l":6.83,"n":31180,"o":7,"t":"2025-02-18T05:00:00Z","v":7603297,"vw":6.903114},{"c":6.93,"h":7.02,"l":6.77,"n":34789,"o":6.8,"t":"2025-02-19T05:00:00Z","v":12061467,"vw":6.922692},{"c":6.8,"h":6.925,"l":6.75,"n":29525,"o":6.88,"t":"2025-02-20T05:00:00Z","v":8205197,"vw":6.804059},{"c":6.8,"h":6.91,"l":6.72,"n":29778,"o":6.8,"t":"2025-02-21T05:00:00Z","v":9815429,"vw":6.837899},{"c":6.45,"h":6.8,"l":6.44,"n":39956,"o":6.8,"t":"2025-02-24T05:00:00Z","v":15010514,"vw":6.556483},{"c":6.77,"h":6.85,"l":6.46,"n":40308,"o":6.46,"t":"2025-02-25T05:00:00Z","v":17326558,"vw":6.768499},{"c":6.66,"h":6.92,"l":6.6,"n":35867,"o":6.82,"t":"2025-02-26T05:00:00Z","v":17688120,"vw":6.777745},{"c":6.37,"h":6.63,"l":6.365,"n":48053,"o":6.63,"t":"2025-02-27T05:00:00Z","v":20568878,"vw":6.496768},{"c":6.42,"h":6.49,"l":6.26,"n":35141,"o":6.36,"t":"2025-02-28T05:00:00Z","v":17030478,"vw":6.414805},{"c":6.27,"h":6.68,"l":6.24,"n":33693,"o":6.44,"t":"2025-03-03T05:00:00Z","v":10208342,"vw":6.479879},{"c":6.36,"h":6.465,"l":6.12,"n":37271,"o":6.14,"t":"2025-03-04T05:00:00Z","v":9613546,"vw":6.312648},{"c":6.69,"h":6.715,"l":6.4,"n":33663,"o":6.4,"t":"2025-03-05T05:00:00Z","v":9494516,"vw":6.621652},{"c":6.69,"h":6.71,"l":6.46,"n":33773,"o":6.53,"t":"2025-03-06T05:00:00Z","v":10353644,"vw":6.581239},{"c":6.75,"h":6.81,"l":6.525,"n":37614,"o":6.65,"t":"2025-03-07T05:00:00Z","v":8279723,"vw":6.683351},{"c":6.73,"h":7.02,"l":6.61,"n":41493,"o":6.67,"t":"2025-03-10T04:00:00Z","v":9856444,"vw":6.857474},{"c":6.54,"h":6.785,"l":6.44,"n":37743,"o":6.71,"t":"2025-03-11T04:00:00Z","v":10289378,"vw":6.560273},{"c":6.58,"h":6.635,"l":6.325,"n":41394,"o":6.58,"t":"2025-03-12T04:00:00Z","v":11595529,"vw":6.45149},{"c":6.51,"h":6.605,"l":6.29,"n":33648,"o":6.57,"t":"2025-03-13T04:00:00Z","v":10056147,"vw":6.430327},{"c":6.55,"h":6.66,"l":6.48,"n":44671,"o":6.63,"t":"2025-03-14T04:00:00Z","v":10844233,"vw":6.582359},{"c":6.64,"h":6.69,"l":6.5,"n":22780,"o":6.57,"t":"2025-03-17T04:00:00Z","v":4907298,"vw":6.634752},{"c":6.51,"h":6.6,"l":6.37,"n":22311,"o":6.59,"t":"2025-03-18T04:00:00Z","v":5406270,"vw":6.47916},{"c":6.56,"h":6.6,"l":6.42,"n":32308,"o":6.49,"t":"2025-03-19T04:00:00Z","v":6522936,"vw":6.523561},{"c":6.54,"h":6.6469,"l":6.44,"n":25024,"o":6.48,"t":"2025-03-20T04:00:00Z","v":6051633,"vw":6.563207},{"c":6.45,"h":6.53,"l":6.4,"n":26560,"o":6.43,"t":"2025-03-21T04:00:00Z","v":9786654,"vw":6.457404},{"c":6.73,"h":6.75,"l":6.49,"n":25185,"o":6.54,"t":"2025-03-24T04:00:00Z","v":6729909,"vw":6.689524},{"c":6.58,"h":6.82,"l":6.54,"n":24268,"o":6.73,"t":"2025-03-25T04:00:00Z","v":5921447,"vw":6.634397},{"c":6.49,"h":6.61,"l":6.43,"n":22738,"o":6.56,"t":"2025-03-26T04:00:00Z","v":3915393,"vw":6.503812},{"c":6.51,"h":6.52,"l":6.39,"n":24116,"o":6.48,"t":"2025-03-27T04:00:00Z","v":4174580,"vw":6.471778},{"c":6.39,"h":6.48,"l":6.29,"n":21998,"o":6.47,"t":"2025-03-28T04:00:00Z","v":4736859,"vw":6.3549},{"c":6.2,"h":6.29,"l":6.06,"n":30331,"o":6.26,"t":"2025-03-31T04:00:00Z","v":8863533,"vw":6.163597},{"c":6.18,"h":6.255,"l":6.09,"n":21092,"o":6.17,"t":"2025-04-01T04:00:00Z","v":5458811,"vw":6.175748},{"c":6.27,"h":6.29,"l":6.1,"n":29202,"o":6.11,"t":"2025-04-02T04:00:00Z","v":7011624,"vw":6.220477},{"c":5.465,"h":6.095,"l":5.435,"n":47748,"o":5.995,"t":"2025-04-03T04:00:00Z","v":10613050,"vw":5.611425},{"c":5.12,"h":5.28,"l":4.83,"n":62277,"o":5.22,"t":"2025-04-04T04:00:00Z","v":13389489,"vw":5.050546},{"c":4.89,"h":5.24,"l":4.64,"n":61681,"o":4.9,"t":"2025-04-07T04:00:00Z","v":17317455,"vw":4.904255},{"c":4.48,"h":5.12,"l":4.4318,"n":56388,"o":5.07,"t":"2025-04-08T04:00:00Z","v":13449828,"vw":4.691905},{"c":5.05,"h":5.12,"l":4.22,"n":64481,"o":4.4,"t":"2025-04-09T04:00:00Z","v":15865225,"vw":4.692319},{"c":4.55,"h":5.04,"l":4.44,"n":42754,"o":5.04,"t":"2025-04-10T04:00:00Z","v":8928144,"vw":4.583232},{"c":4.72,"h":4.75,"l":4.44,"n":45986,"o":4.51,"t":"2025-04-11T04:00:00Z","v":11219288,"vw":4.622422},{"c":4.99,"h":5.09,"l":4.85,"n":38792,"o":4.86,"t":"2025-04-14T04:00:00Z","v":10652788,"vw":4.991546},{"c":4.73,"h":5,"l":4.66,"n":35584,"o":4.91,"t":"2025-04-15T04:00:00Z","v":9192881,"vw":4.761723},{"c":4.63,"h":4.8,"l":4.55,"n":33400,"o":4.7,"t":"2025-04-16T04:00:00Z","v":8464435,"vw":4.650394},{"c":4.7,"h":4.77,"l":4.61,"n":24089,"o":4.61,"t":"2025-04-17T04:00:00Z","v":6671811,"vw":4.703146},{"c":4.55,"h":4.6228,"l":4.43,"n":25367,"o":4.6,"t":"2025-04-21T04:00:00Z","v":7852819,"vw":4.508094},{"c":4.72,"h":4.805,"l":4.58,"n":28309,"o":4.61,"t":"2025-04-22T04:00:00Z","v":7732966,"vw":4.706882},{"c":4.94,"h":5.2956,"l":4.92,"n":39921,"o":4.96,"t":"2025-04-23T04:00:00Z","v":11825726,"vw":5.057431},{"c":5.12,"h":5.2,"l":4.93,"n":25567,"o":5.01,"t":"2025-04-24T04:00:00Z","v":6556297,"vw":5.101631},{"c":5.01,"h":5.15,"l":4.98,"n":22907,"o":5.1,"t":"2025-04-25T04:00:00Z","v":6385198,"vw":5.027761},{"c":5.11,"h":5.3,"l":5.02,"n":39175,"o":5.04,"t":"2025-04-28T04:00:00Z","v":10689297,"vw":5.128276},{"c":5.17,"h":5.23,"l":5.04,"n":40339,"o":5.09,"t":"2025-04-29T04:00:00Z","v":11062088,"vw":5.150709},{"c":4.78,"h":4.93,"l":4.49,"n":51101,"o":4.81,"t":"2025-04-30T04:00:00Z","v":14856181,"vw":4.785847},{"c":5.17,"h":5.27,"l":4.75,"n":51441,"o":4.87,"t":"2025-05-01T04:00:00Z","v":14422987,"vw":5.129265},{"c":5.25,"h":5.395,"l":5.065,"n":40724,"o":5.24,"t":"2025-05-02T04:00:00Z","v":12830627,"vw":5.282218},{"c":5.1,"h":5.25,"l":5.0899,"n":30472,"o":5.18,"t":"2025-05-05T04:00:00Z","v":9425291,"vw":5.168131},{"c":4.99,"h":5.14,"l":4.94,"n":29666,"o":5.07,"t":"2025-05-06T04:00:00Z","v":8969282,"vw":5.030661},{"c":5,"h":5.08,"l":4.92,"n":32362,"o":5.04,"t":"2025-05-07T04:00:00Z","v":8135147,"vw":4.993855},{"c":5.26,"h":5.3,"l":5.02,"n":27414,"o":5.07,"t":"2025-05-08T04:00:00Z","v":8425092,"vw":5.216208},{"c":5.22,"h":5.33,"l":5.19,"n":23124,"o":5.25,"t":"2025-05-09T04:00:00Z","v":6886811,"vw":5.253987},{"c":6.01,"h":6.125,"l":5.63,"n":39280,"o":5.71,"t":"2025-05-12T04:00:00Z","v":11402513,"vw":5.994894},{"c":6.06,"h":6.1,"l":5.91,"n":30530,"o":6.01,"t":"2025-05-13T04:00:00Z","v":7731542,"vw":6.056335},{"c":5.91,"h":6.06,"l":5.86,"n":29562,"o":6,"t":"2025-05-14T04:00:00Z","v":7186903,"vw":5.930616},{"c":5.97,"h":5.98,"l":5.81,"n":23397,"o":5.85,"t":"2025-05-15T04:00:00Z","v":7301970,"vw":5.925566},{"c":5.9,"h":6.02,"l":5.88,"n":22261,"o":6,"t":"2025-05-16T04:00:00Z","v":6218687,"vw":5.91799},{"c":5.69,"h":5.74,"l":5.605,"n":34011,"o":5.71,"t":"2025-05-19T04:00:00Z","v":9880958,"vw":5.651449},{"c":5.71,"h":5.815,"l":5.675,"n":17957,"o":5.71,"t":"2025-05-20T04:00:00Z","v":7449282,"vw":5.72944},{"c":5.44,"h":5.68,"l":5.43,"n":24969,"o":5.58,"t":"2025-05-21T04:00:00Z","v":9632802,"vw":5.55749},{"c":5.64,"h":5.665,"l":5.42,"n":34173,"o":5.43,"t":"2025-05-22T04:00:00Z","v":11725159,"vw":5.602231},{"c":5.48,"h":5.53,"l":5.42,"n":29251,"o":5.42,"t":"2025-05-23T04:00:00Z","v":9838172,"vw":5.472881},{"c":5.46,"h":5.6,"l":5.33,"n":45437,"o":5.6,"t":"2025-05-27T04:00:00Z","v":10873189,"vw":5.420475},{"c":5.31,"h":5.4937,"l":5.275,"n":23835,"o":5.47,"t":"2025-05-28T04:00:00Z","v":8575671,"vw":5.330321},{"c":5.45,"h":5.46,"l":5.3,"n":27702,"o":5.33,"t":"2025-05-29T04:00:00Z","v":12626777,"vw":5.382673},{"c":5.3,"h":5.4,"l":5.235,"n":29126,"o":5.35,"t":"2025-05-30T04:00:00Z","v":14237592,"vw":5.32353},{"c":5.05,"h":5.28,"l":4.98,"n":35451,"o":5.27,"t":"2025-06-02T04:00:00Z","v":13117876,"vw":5.035599},{"c":5.37,"h":5.43,"l":4.935,"n":40894,"o":5.05,"t":"2025-06-03T04:00:00Z","v":15765561,"vw":5.281118},{"c":5.29,"h":5.41,"l":5.28,"n":29631,"o":5.37,"t":"2025-06-04T04:00:00Z","v":9091562,"vw":5.338954},{"c":5.5,"h":5.57,"l":5.24,"n":42774,"o":5.27,"t":"2025-06-05T04:00:00Z","v":15558904,"vw":5.487731},{"c":5.54,"h":5.605,"l":5.46,"n":29549,"o":5.58,"t":"2025-06-06T04:00:00Z","v":11761005,"vw":5.508246},{"c":5.61,"h":5.69,"l":5.54,"n":30406,"o":5.61,"t":"2025-06-09T04:00:00Z","v":10557625,"vw":5.618643},{"c":5.69,"h":5.77,"l":5.6,"n":25069,"o":5.68,"t":"2025-06-10T04:00:00Z","v":8549415,"vw":5.70531},{"c":5.68,"h":5.79,"l":5.615,"n":30387,"o":5.79,"t":"2025-06-11T04:00:00Z","v":6971724,"vw":5.686082},{"c":5.43,"h":5.62,"l":5.37,"n":30557,"o":5.62,"t":"2025-06-12T04:00:00Z","v":8972732,"vw":5.443879},{"c":5.24,"h":5.63,"l":5.22,"n":39227,"o":5.57,"t":"2025-06-13T04:00:00Z","v":12202159,"vw":5.337879},{"c":5.78,"h":5.8,"l":5.335,"n":39317,"o":5.34,"t":"2025-06-16T04:00:00Z","v":12596317,"vw":5.698684},{"c":5.42,"h":5.7,"l":5.39,"n":32047,"o":5.67,"t":"2025-06-17T04:00:00Z","v":9531748,"vw":5.494229},{"c":5.44,"h":5.52,"l":5.3528,"n":26703,"o":5.44,"t":"2025-06-18T04:00:00Z","v":9335096,"vw":5.45513},{"c":5.41,"h":5.5,"l":5.37,"n":26496,"o":5.5,"t":"2025-06-20T04:00:00Z","v":12088009,"vw":5.417652},{"c":5.28,"h":5.32,"l":5.03,"n":39044,"o":5.3,"t":"2025-06-23T04:00:00Z","v":12264159,"vw":5.186551},{"c":5.23,"h":5.3599,"l":5.16,"n":35024,"o":5.35,"t":"2025-06-24T04:00:00Z","v":9564238,"vw":5.222197},{"c":5.12,"h":5.27,"l":5.095,"n":32018,"o":5.27,"t":"2025-06-25T04:00:00Z","v":8169618,"vw":5.146883},{"c":5.2,"h":5.215,"l":5.1,"n":23544,"o":5.13,"t":"2025-06-26T04:00:00Z","v":5674769,"vw":5.186239},{"c":5.44,"h":5.46,"l":5.205,"n":32365,"o":5.235,"t":"2025-06-27T04:00:00Z","v":13828962,"vw":5.345808},{"c":5.4,"h":5.46,"l":5.3,"n":23135,"o":5.44,"t":"2025-06-30T04:00:00Z","v":6731736,"vw":5.372302},{"c":5.63,"h":5.83,"l":5.33,"n":35305,"o":5.38,"t":"2025-07-01T04:00:00Z","v":11135515,"vw":5.620621},{"c":5.92,"h":5.98,"l":5.63,"n":41391,"o":5.695,"t":"2025-07-02T04:00:00Z","v":13348084,"vw":5.869593},{"c":5.84,"h":5.96,"l":5.77,"n":18216,"o":5.94,"t":"2025-07-03T04:00:00Z","v":5482313,"vw":5.831023},{"c":5.72,"h":5.89,"l":5.66,"n":37708,"o":5.77,"t":"2025-07-07T04:00:00Z","v":11393464,"vw":5.73402},{"c":5.72,"h":5.85,"l":5.59,"n":26951,"o":5.73,"t":"2025-07-08T04:00:00Z","v":6507725,"vw":5.723769},{"c":5.86,"h":5.875,"l":5.71,"n":28759,"o":5.77,"t":"2025-07-09T04:00:00Z","v":6038545,"vw":5.820494},{"c":5.91,"h":6.12,"l":5.86,"n":31678,"o":5.9,"t":"2025-07-10T04:00:00Z","v":6254533,"vw":5.955438},{"c":5.81,"h":5.86,"l":5.77,"n":19424,"o":5.81,"t":"2025-07-11T04:00:00Z","v":6604098,"vw":5.810157},{"c":5.64,"h":5.78,"l":5.58,"n":25867,"o":5.77,"t":"2025-07-14T04:00:00Z","v":4900642,"vw":5.641592},{"c":5.42,"h":5.67,"l":5.41,"n":24512,"o":5.65,"t":"2025-07-15T04:00:00Z","v":5714578,"vw":5.49824},{"c":5.46,"h":5.51,"l":5.35,"n":27356,"o":5.47,"t":"2025-07-16T04:00:00Z","v":4879215,"vw":5.442546},{"c":5.64,"h":5.65,"l":5.445,"n":21823,"o":5.46,"t":"2025-07-17T04:00:00Z","v":4912211,"vw":5.60069},{"c":5.6,"h":5.675,"l":5.54,"n":19036,"o":5.66,"t":"2025-07-18T04:00:00Z","v":4574442,"vw":5.590946},{"c":5.63,"h":5.69,"l":5.58,"n":27038,"o":5.65,"t":"2025-07-21T04:00:00Z","v":5209118,"vw":5.639191},{"c":6.11,"h":6.12,"l":5.6591,"n":38672,"o":5.67,"t":"2025-07-22T04:00:00Z","v":8327958,"vw":6.028466},{"c":6.37,"h":6.375,"l":6.145,"n":29832,"o":6.19,"t":"2025-07-23T04:00:00Z","v":7045780,"vw":6.301092},{"c":6.15,"h":6.33,"l":6.12,"n":25459,"o":6.3,"t":"2025-07-24T04:00:00Z","v":5495786,"vw":6.183277},{"c":6.27,"h":6.335,"l":6.07,"n":20354,"o":6.21,"t":"2025-07-25T04:00:00Z","v":4961703,"vw":6.209424},{"c":6.17,"h":6.31,"l":6.07,"n":23069,"o":6.27,"t":"2025-07-28T04:00:00Z","v":5166040,"vw":6.167581},{"c":5.95,"h":6.18,"l":5.91,"n":28409,"o":6.13,"t":"2025-07-29T04:00:00Z","v":7667226,"vw":5.96566},{"c":5.72,"h":5.98,"l":5.67,"n":30290,"o":5.93,"t":"2025-07-30T04:00:00Z","v":8475649,"vw":5.776295},{"c":5.61,"h":5.74,"l":5.545,"n":36536,"o":5.72,"t":"2025-07-31T04:00:00Z","v":10575504,"vw":5.62078},{"c":4.76,"h":5.36,"l":4.58,"n":93183,"o":5.13,"t":"2025-08-01T04:00:00Z","v":30631282,"vw":4.763536},{"c":4.975,"h":5.15,"l":4.825,"n":56976,"o":4.83,"t":"2025-08-04T04:00:00Z","v":14057289,"vw":5.012404},{"c":5.12,"h":5.17,"l":4.98,"n":33271,"o":5,"t":"2025-08-05T04:00:00Z","v":7818493,"vw":5.088901},{"c":4.95,"h":5.135,"l":4.94,"n":31517,"o":5.13,"t":"2025-08-06T04:00:00Z","v":6855286,"vw":4.991644},{"c":4.93,"h":5.11,"l":4.905,"n":29806,"o":4.98,"t":"2025-08-07T04:00:00Z","v":7036354,"vw":4.948664},{"c":4.88,"h":4.945,"l":4.805,"n":19179,"o":4.92,"t":"2025-08-08T04:00:00Z","v":5378062,"vw":4.864217},{"c":4.83,"h":4.98,"l":4.7934,"n":19361,"o":4.9,"t":"2025-08-11T04:00:00Z","v":7416447,"vw":4.83559},{"c":4.93,"h":5.035,"l":4.83,"n":26828,"o":4.89,"t":"2025-08-12T04:00:00Z","v":5770437,"vw":4.953988},{"c":5.19,"h":5.23,"l":4.86,"n":28724,"o":4.95,"t":"2025-08-13T04:00:00Z","v":7294820,"vw":5.125378},{"c":5.39,"h":5.4,"l":5.032,"n":29568,"o":5.06,"t":"2025-08-14T04:00:00Z","v":10257751,"vw":5.214209},{"c":5.46,"h":5.59,"l":5.39,"n":28922,"o":5.46,"t":"2025-08-15T04:00:00Z","v":7308560,"vw":5.508121},{"c":5.87,"h":5.99,"l":5.46,"n":40467,"o":5.49,"t":"2025-08-18T04:00:00Z","v":11590877,"vw":5.865867},{"c":5.85,"h":5.95,"l":5.78,"n":28900,"o":5.87,"t":"2025-08-19T04:00:00Z","v":7038765,"vw":5.836135},{"c":5.57,"h":5.825,"l":5.55,"n":32696,"o":5.82,"t":"2025-08-20T04:00:00Z","v":5952551,"vw":5.619783},{"c":5.49,"h":5.525,"l":5.41,"n":21527,"o":5.51,"t":"2025-08-21T04:00:00Z","v":4522023,"vw":5.467646},{"c":5.77,"h":5.8551,"l":5.49,"n":26529,"o":5.49,"t":"2025-08-22T04:00:00Z","v":5676717,"vw":5.762532},{"c":5.82,"h":5.835,"l":5.69,"n":25321,"o":5.77,"t":"2025-08-25T04:00:00Z","v":5459269,"vw":5.780991},{"c":5.78,"h":5.93,"l":5.71,"n":28731,"o":5.79,"t":"2025-08-26T04:00:00Z","v":8915811,"vw":5.834225},{"c":5.95,"h":5.98,"l":5.77,"n":28146,"o":5.79,"t":"2025-08-27T04:00:00Z","v":7440783,"vw":5.935934},{"c":5.92,"h":6.06,"l":5.84,"n":27150,"o":5.96,"t":"2025-08-28T04:00:00Z","v":6313534,"vw":5.930393},{"c":5.92,"h":5.995,"l":5.86,"n":24516,"o":5.86,"t":"2025-08-29T04:00:00Z","v":6129824,"vw":5.922885},{"c":5.84,"h":5.87,"l":5.73,"n":29989,"o":5.8,"t":"2025-09-02T04:00:00Z","v":9617645,"vw":5.811834},{"c":6.29,"h":6.31,"l":5.85,"n":40746,"o":5.85,"t":"2025-09-03T04:00:00Z","v":11324520,"vw":6.175259},{"c":6.31,"h":6.33,"l":6.15,"n":40225,"o":6.29,"t":"2025-09-04T04:00:00Z","v":11958161,"vw":6.271559},{"c":6.39,"h":6.635,"l":6.23,"n":34679,"o":6.35,"t":"2025-09-05T04:00:00Z","v":9535362,"vw":6.445772},{"c":6.33,"h":6.39,"l":6.195,"n":41292,"o":6.39,"t":"2025-09-08T04:00:00Z","v":9001909,"vw":6.282423},{"c":6.22,"h":6.445,"l":6.2,"n":30055,"o":6.37,"t":"2025-09-09T04:00:00Z","v":6479516,"vw":6.248282},{"c":6.07,"h":6.23,"l":5.99,"n":28765,"o":6.225,"t":"2025-09-10T04:00:00Z","v":6326697,"vw":6.073326},{"c":6.09,"h":6.26,"l":6.045,"n":28736,"o":6.08,"t":"2025-09-11T04:00:00Z","v":4515395,"vw":6.100456},{"c":5.92,"h":6.05,"l":5.85,"n":26550,"o":6.05,"t":"2025-09-12T04:00:00Z","v":5979945,"vw":5.923451},{"c":5.84,"h":5.99,"l":5.795,"n":30001,"o":5.99,"t":"2025-09-15T04:00:00Z","v":5843040,"vw":5.861304},{"c":5.86,"h":5.88,"l":5.7445,"n":24545,"o":5.84,"t":"2025-09-16T04:00:00Z","v":4283041,"vw":5.835462},{"c":5.74,"h":6.105,"l":5.74,"n":25001,"o":5.82,"t":"2025-09-17T04:00:00Z","v":5399751,"vw":5.841983},{"c":5.8,"h":5.89,"l":5.75,"n":25730,"o":5.82,"t":"2025-09-18T04:00:00Z","v":4269793,"vw":5.810746},{"c":5.53,"h":5.82,"l":5.52,"n":23666,"o":5.82,"t":"2025-09-19T04:00:00Z","v":9563572,"vw":5.578245},{"c":5.49,"h":5.53,"l":5.44,"n":30256,"o":5.5,"t":"2025-09-22T04:00:00Z","v":6507678,"vw":5.478313},{"c":5.39,"h":5.565,"l":5.385,"n":19876,"o":5.53,"t":"2025-09-23T04:00:00Z","v":6620171,"vw":5.438182},{"c":5.46,"h":5.47,"l":5.34,"n":23062,"o":5.42,"t":"2025-09-24T04:00:00Z","v":7976795,"vw":5.422943},{"c":5.15,"h":5.38,"l":5.145,"n":26566,"o":5.38,"t":"2025-09-25T04:00:00Z","v":6197196,"vw":5.225946},{"c":5.17,"h":5.27,"l":5.12,"n":26711,"o":5.14,"t":"2025-09-26T04:00:00Z","v":6219845,"vw":5.199547},{"c":5.09,"h":5.26,"l":5.04,"n":29094,"o":5.26,"t":"2025-09-29T04:00:00Z","v":7988274,"vw":5.10687},{"c":5.24,"h":5.26,"l":4.93,"n":37700,"o":5.03,"t":"2025-09-30T04:00:00Z","v":13013616,"vw":5.134807},{"c":5.22,"h":5.35,"l":5.125,"n":26402,"o":5.26,"t":"2025-10-01T04:00:00Z","v":7726812,"vw":5.223953},{"c":5.205,"h":5.3,"l":5.1,"n":21505,"o":5.22,"t":"2025-10-02T04:00:00Z","v":5015711,"vw":5.178658},{"c":5.39,"h":5.555,"l":5.245,"n":23429,"o":5.25,"t":"2025-10-03T04:00:00Z","v":6729880,"vw":5.422301},{"c":5.25,"h":5.51,"l":5.21,"n":22421,"o":5.47,"t":"2025-10-06T04:00:00Z","v":5817647,"vw":5.278735},{"c":5.19,"h":5.42,"l":5.155,"n":26408,"o":5.25,"t":"2025-10-07T04:00:00Z","v":5429282,"vw":5.218484},{"c":5.03,"h":5.22,"l":5.03,"n":25217,"o":5.2,"t":"2025-10-08T04:00:00Z","v":6534343,"vw":5.086124},{"c":4.98,"h":5.04,"l":4.89,"n":25651,"o":5.03,"t":"2025-10-09T04:00:00Z","v":9939454,"vw":4.9683},{"c":4.84,"h":5.075,"l":4.825,"n":29133,"o":5.01,"t":"2025-10-10T04:00:00Z","v":7710477,"vw":4.896976},{"c":4.83,"h":4.9999,"l":4.82,"n":23725,"o":4.97,"t":"2025-10-13T04:00:00Z","v":6195437,"vw":4.874861},{"c":4.85,"h":4.94,"l":4.755,"n":25966,"o":4.79,"t":"2025-10-14T04:00:00Z","v":6766761,"vw":4.881023},{"c":4.8,"h":4.97,"l":4.72,"n":27932,"o":4.85,"t":"2025-10-15T04:00:00Z","v":8286001,"vw":4.811692},{"c":4.8,"h":4.91,"l":4.75,"n":28725,"o":4.84,"t":"2025-10-16T04:00:00Z","v":9635837,"vw":4.822592},{"c":4.85,"h":4.89,"l":4.76,"n":26775,"o":4.76,"t":"2025-10-17T04:00:00Z","v":8147583,"vw":4.824084},{"c":4.85,"h":4.95,"l":4.83,"n":23445,"o":4.87,"t":"2025-10-20T04:00:00Z","v":6087360,"vw":4.868963},{"c":4.86,"h":4.9651,"l":4.78,"n":18400,"o":4.85,"t":"2025-10-21T04:00:00Z","v":4034938,"vw":4.880793},{"c":4.86,"h":4.93,"l":4.81,"n":20654,"o":4.85,"t":"2025-10-22T04:00:00Z","v":4837467,"vw":4.866389},{"c":4.98,"h":5,"l":4.85,"n":20146,"o":4.85,"t":"2025-10-23T04:00:00Z","v":4687667,"vw":4.956999},{"c":4.98,"h":5.04,"l":4.97,"n":21500,"o":5.02,"t":"2025-10-24T04:00:00Z","v":4962115,"vw":4.993712},{"c":5.09,"h":5.1399,"l":5,"n":21919,"o":5,"t":"2025-10-27T04:00:00Z","v":6483213,"vw":5.074972},{"c":5,"h":5.0699,"l":4.92,"n":32694,"o":5.06,"t":"2025-10-28T04:00:00Z","v":5888471,"vw":4.979787},{"c":4.93,"h":5.02,"l":4.88,"n":25668,"o":4.96,"t":"2025-10-29T04:00:00Z","v":6669808,"vw":4.942206},{"c":4.72,"h":4.94,"l":4.685,"n":35941,"o":4.88,"t":"2025-10-30T04:00:00Z","v":9822137,"vw":4.78597},{"c":3.4,"h":3.8,"l":3.09,"n":127303,"o":3.76,"t":"2025-10-31T04:00:00Z","v":68196934,"vw":3.344029},{"c":3.225,"h":3.415,"l":3.22,"n":54879,"o":3.41,"t":"2025-11-03T05:00:00Z","v":18197142,"vw":3.264033},{"c":3.14,"h":3.285,"l":3.07,"n":47390,"o":3.16,"t":"2025-11-04T05:00:00Z","v":16364817,"vw":3.149629},{"c":3.22,"h":3.32,"l":3.11,"n":37589,"o":3.14,"t":"2025-11-05T05:00:00Z","v":15153725,"vw":3.22365},{"c":3.11,"h":3.34,"l":3.1,"n":29647,"o":3.235,"t":"2025-11-06T05:00:00Z","v":9758015,"vw":3.149864},{"c":3.17,"h":3.2,"l":3.08,"n":30172,"o":3.1,"t":"2025-11-07T05:00:00Z","v":11284342,"vw":3.146519},{"c":3.23,"h":3.34,"l":3.205,"n":33622,"o":3.25,"t":"2025-11-10T05:00:00Z","v":11713988,"vw":3.2469},{"c":3.28,"h":3.39,"l":3.21,"n":28084,"o":3.25,"t":"2025-11-11T05:00:00Z","v":12901716,"vw":3.296436},{"c":3.36,"h":3.49,"l":3.325,"n":31110,"o":3.33,"t":"2025-11-12T05:00:00Z","v":13247872,"vw":3.40994},{"c":3.38,"h":3.51,"l":3.33,"n":35603,"o":3.35,"t":"2025-11-13T05:00:00Z","v":14433713,"vw":3.436857},{"c":3.42,"h":3.44,"l":3.2475,"n":27654,"o":3.42,"t":"2025-11-14T05:00:00Z","v":9835726,"vw":3.356344},{"c":3.34,"h":3.49,"l":3.3201,"n":22743,"o":3.42,"t":"2025-11-17T05:00:00Z","v":9228051,"vw":3.399371},{"c":3.32,"h":3.365,"l":3.2625,"n":21901,"o":3.29,"t":"2025-11-18T05:00:00Z","v":7323131,"vw":3.318335},{"c":3.3,"h":3.37,"l":3.24,"n":21928,"o":3.31,"t":"2025-11-19T05:00:00Z","v":6630133,"vw":3.285594},{"c":3.23,"h":3.365,"l":3.21,"n":20962,"o":3.31,"t":"2025-11-20T05:00:00Z","v":5925786,"vw":3.264167},{"c":3.34,"h":3.4,"l":3.22,"n":31914,"o":3.25,"t":"2025-11-21T05:00:00Z","v":15589679,"vw":3.350675},{"c":3.46,"h":3.49,"l":3.29,"n":35741,"o":3.34,"t":"2025-11-24T05:00:00Z","v":20160828,"vw":3.406489},{"c":3.47,"h":3.62,"l":3.46,"n":33054,"o":3.48,"t":"2025-11-25T05:00:00Z","v":7781126,"vw":3.524386},{"c":3.57,"h":3.64,"l":3.42,"n":27054,"o":3.45,"t":"2025-11-26T05:00:00Z","v":9626247,"vw":3.582337},{"c":3.65,"h":3.65,"l":3.5,"n":13551,"o":3.5,"t":"2025-11-28T05:00:00Z","v":5229911,"vw":3.612511},{"c":3.81,"h":3.94,"l":3.55,"n":34279,"o":3.55,"t":"2025-12-01T05:00:00Z","v":10483921,"vw":3.817515},{"c":3.67,"h":3.79,"l":3.67,"n":25484,"o":3.75,"t":"2025-12-02T05:00:00Z","v":7749371,"vw":3.709247},{"c":3.76,"h":3.89,"l":3.7,"n":25132,"o":3.7,"t":"2025-12-03T05:00:00Z","v":8479748,"vw":3.8045},{"c":3.69,"h":3.79,"l":3.645,"n":18969,"o":3.77,"t":"2025-12-04T05:00:00Z","v":4932875,"vw":3.695467},{"c":3.72,"h":3.7951,"l":3.68,"n":22614,"o":3.7,"t":"2025-12-05T05:00:00Z","v":6827336,"vw":3.736062},{"c":3.63,"h":3.7501,"l":3.595,"n":31537,"o":3.72,"t":"2025-12-08T05:00:00Z","v":9968230,"vw":3.635232},{"c":3.64,"h":3.665,"l":3.57,"n":24598,"o":3.6,"t":"2025-12-09T05:00:00Z","v":6612666,"vw":3.632524},{"c":3.83,"h":3.85,"l":3.62,"n":26960,"o":3.62,"t":"2025-12-10T05:00:00Z","v":12399143,"vw":3.759506},{"c":3.87,"h":3.93,"l":3.83,"n":25865,"o":3.86,"t":"2025-12-11T05:00:00Z","v":6614842,"vw":3.891226},{"c":3.81,"h":3.9,"l":3.795,"n":19951,"o":3.86,"t":"2025-12-12T05:00:00Z","v":4764739,"vw":3.817406},{"c":3.77,"h":3.9,"l":3.67,"n":27045,"o":3.83,"t":"2025-12-15T05:00:00Z","v":6095047,"vw":3.742692},{"c":3.77,"h":3.84,"l":3.745,"n":24447,"o":3.77,"t":"2025-12-16T05:00:00Z","v":4281867,"vw":3.787692},{"c":3.84,"h":3.9399,"l":3.77,"n":28764,"o":3.78,"t":"2025-12-17T05:00:00Z","v":5438310,"vw":3.848697},{"c":3.78,"h":3.98,"l":3.77,"n":23709,"o":3.88,"t":"2025-12-18T05:00:00Z","v":6422856,"vw":3.837722},{"c":3.72,"h":3.78,"l":3.7,"n":17206,"o":3.78,"t":"2025-12-19T05:00:00Z","v":8975366,"vw":3.727593},{"c":3.73,"h":3.7797,"l":3.71,"n":19916,"o":3.71,"t":"2025-12-22T05:00:00Z","v":4903836,"vw":3.734722},{"c":3.61,"h":3.72,"l":3.6,"n":18314,"o":3.72,"t":"2025-12-23T05:00:00Z","v":5927986,"vw":3.633479},{"c":3.68,"h":3.69,"l":3.585,"n":9364,"o":3.6,"t":"2025-12-24T05:00:00Z","v":1646025,"vw":3.659455},{"c":3.79,"h":3.8,"l":3.64,"n":13987,"o":3.67,"t":"2025-12-26T05:00:00Z","v":3576686,"vw":3.74967},{"c":3.8,"h":3.83,"l":3.75,"n":31218,"o":3.75,"t":"2025-12-29T05:00:00Z","v":5637963,"vw":3.786837},{"c":3.78,"h":3.86,"l":3.775,"n":18179,"o":3.8,"t":"2025-12-30T05:00:00Z","v":4167222,"vw":3.812819},{"c":3.72,"h":3.79,"l":3.71,"n":21476,"o":3.76,"t":"2025-12-31T05:00:00Z","v":4705278,"vw":3.747257},{"c":3.72,"h":3.79,"l":3.68,"n":21877,"o":3.73,"t":"2026-01-02T05:00:00Z","v":3594455,"vw":3.738077},{"c":3.73,"h":3.85,"l":3.715,"n":33895,"o":3.73,"t":"2026-01-05T05:00:00Z","v":6740079,"vw":3.755626},{"c":3.91,"h":3.95,"l":3.72,"n":32059,"o":3.72,"t":"2026-01-06T05:00:00Z","v":7514612,"vw":3.894711},{"c":3.96,"h":4.02,"l":3.91,"n":26338,"o":3.94,"t":"2026-01-07T05:00:00Z","v":5538305,"vw":3.955198},{"c":4.14,"h":4.19,"l":3.93,"n":37576,"o":3.93,"t":"2026-01-08T05:00:00Z","v":10003738,"vw":4.114789},{"c":4.21,"h":4.315,"l":4.11,"n":37833,"o":4.18,"t":"2026-01-09T05:00:00Z","v":8200745,"vw":4.209978},{"c":4.15,"h":4.26,"l":4.14,"n":22537,"o":4.2,"t":"2026-01-12T05:00:00Z","v":5543281,"vw":4.195307},{"c":4.24,"h":4.27,"l":4.17,"n":24241,"o":4.18,"t":"2026-01-13T05:00:00Z","v":5123312,"vw":4.224683},{"c":4.22,"h":4.345,"l":4.19,"n":23028,"o":4.27,"t":"2026-01-14T05:00:00Z","v":4722769,"vw":4.240839},{"c":4.28,"h":4.29,"l":4.145,"n":21349,"o":4.24,"t":"2026-01-15T05:00:00Z","v":4399627,"vw":4.249156},{"c":4.22,"h":4.26,"l":4.16,"n":22193,"o":4.25,"t":"2026-01-16T05:00:00Z","v":4785673,"vw":4.211351},{"c":4.22,"h":4.22,"l":4.13,"n":25936,"o":4.14,"t":"2026-01-20T05:00:00Z","v":4643579,"vw":4.183313},{"c":4.26,"h":4.305,"l":4.16,"n":25013,"o":4.25,"t":"2026-01-21T05:00:00Z","v":5512580,"vw":4.240286},{"c":4.35,"h":4.3799,"l":4.27,"n":22157,"o":4.27,"t":"2026-01-22T05:00:00Z","v":4514176,"vw":4.337656},{"c":4.32,"h":4.3599,"l":4.27,"n":20441,"o":4.35,"t":"2026-01-23T05:00:00Z","v":3862649,"vw":4.312047},{"c":4.37,"h":4.46,"l":4.33,"n":23312,"o":4.39,"t":"2026-01-26T05:00:00Z","v":4273155,"vw":4.375839},{"c":4.36,"h":4.39,"l":4.285,"n":17695,"o":4.37,"t":"2026-01-27T05:00:00Z","v":2755151,"vw":4.349981},{"c":4.31,"h":4.43,"l":4.31,"n":25910,"o":4.39,"t":"2026-01-28T05:00:00Z","v":4264185,"vw":4.366318},{"c":4.18,"h":4.355,"l":4.09,"n":37263,"o":4.33,"t":"2026-01-29T05:00:00Z","v":10729330,"vw":4.14841},{"c":4.25,"h":4.34,"l":4.17,"n":26823,"o":4.18,"t":"2026-01-30T05:00:00Z","v":6679834,"vw":4.244959},{"c":4.34,"h":4.395,"l":4.21,"n":22678,"o":4.25,"t":"2026-02-02T05:00:00Z","v":4887904,"vw":4.338275},{"c":4.4,"h":4.505,"l":4.31,"n":29942,"o":4.33,"t":"2026-02-03T05:00:00Z","v":5862883,"vw":4.393561},{"c":4.58,"h":4.65,"l":4.4,"n":30817,"o":4.4,"t":"2026-02-04T05:00:00Z","v":7195194,"vw":4.558929},{"c":4.52,"h":4.65,"l":4.415,"n":37214,"o":4.6,"t":"2026-02-05T05:00:00Z","v":7095308,"vw":4.504177},{"c":4.63,"h":4.78,"l":3.99,"n":52158,"o":4,"t":"2026-02-06T05:00:00Z","v":14288972,"vw":4.562813},{"c":4.54,"h":4.69,"l":4.465,"n":26221,"o":4.59,"t":"2026-02-09T05:00:00Z","v":6711409,"vw":4.57681},{"c":4.55,"h":4.62,"l":4.32,"n":26601,"o":4.51,"t":"2026-02-10T05:00:00Z","v":7143280,"vw":4.547291},{"c":4.51,"h":4.64,"l":4.45,"n":22061,"o":4.58,"t":"2026-02-11T05:00:00Z","v":4415728,"vw":4.520832},{"c":4.5,"h":4.7,"l":4.38,"n":25515,"o":4.53,"t":"2026-02-12T05:00:00Z","v":6814245,"vw":4.503235},{"c":4.7,"h":4.715,"l":4.52,"n":23564,"o":4.56,"t":"2026-02-13T05:00:00Z","v":4739087,"vw":4.649175},{"c":4.67,"h":4.72,"l":4.58,"n":23361,"o":4.7,"t":"2026-02-17T05:00:00Z","v":4341529,"vw":4.650617},{"c":4.74,"h":4.835,"l":4.62,"n":21862,"o":4.68,"t":"2026-02-18T05:00:00Z","v":3841835,"vw":4.746528},{"c":4.71,"h":4.74,"l":4.62,"n":18349,"o":4.72,"t":"2026-02-19T05:00:00Z","v":3161441,"vw":4.692665},{"c":4.88,"h":4.89,"l":4.62,"n":24969,"o":4.68,"t":"2026-02-20T05:00:00Z","v":4474288,"vw":4.78695},{"c":4.64,"h":4.82,"l":4.6,"n":27552,"o":4.82,"t":"2026-02-23T05:00:00Z","v":5388835,"vw":4.661462},{"c":4.61,"h":4.74,"l":4.575,"n":22988,"o":4.64,"t":"2026-02-24T05:00:00Z","v":4161261,"vw":4.620846},{"c":4.56,"h":4.62,"l":4.43,"n":20271,"o":4.62,"t":"2026-02-25T05:00:00Z","v":4563083,"vw":4.513855},{"c":4.62,"h":4.645,"l":4.49,"n":23084,"o":4.57,"t":"2026-02-26T05:00:00Z","v":4883508,"vw":4.579651},{"c":4.55,"h":4.57,"l":4.435,"n":22002,"o":4.54,"t":"2026-02-27T05:00:00Z","v":5783827,"vw":4.533475},{"c":4.44,"h":4.48,"l":4.345,"n":21087,"o":4.44,"t":"2026-03-02T05:00:00Z","v":4184340,"vw":4.426426},{"c":4.37,"h":4.38,"l":4.2,"n":25708,"o":4.3,"t":"2026-03-03T05:00:00Z","v":4513582,"vw":4.298851},{"c":4.54,"h":4.58,"l":4.345,"n":23721,"o":4.4,"t":"2026-03-04T05:00:00Z","v":5401793,"vw":4.516907},{"c":4.3,"h":4.575,"l":4.27,"n":32877,"o":4.51,"t":"2026-03-05T05:00:00Z","v":6949209,"vw":4.352506},{"c":4.24,"h":4.27,"l":4.11,"n":27162,"o":4.25,"t":"2026-03-06T05:00:00Z","v":4671350,"vw":4.219596},{"c":4.27,"h":4.29,"l":3.985,"n":29433,"o":4.16,"t":"2026-03-09T04:00:00Z","v":6133589,"vw":4.165824},{"c":4.23,"h":4.375,"l":4.16,"n":25093,"o":4.27,"t":"2026-03-10T04:00:00Z","v":5518892,"vw":4.271185},{"c":4.29,"h":4.295,"l":4.19,"n":19636,"o":4.26,"t":"2026-03-11T04:00:00Z","v":4166257,"vw":4.258758},{"c":4.12,"h":4.255,"l":4.09,"n":29105,"o":4.23,"t":"2026-03-12T04:00:00Z","v":5574340,"vw":4.152252},{"c":4.04,"h":4.25,"l":4.03,"n":27036,"o":4.21,"t":"2026-03-13T04:00:00Z","v":5054056,"vw":4.112813},{"c":3.9,"h":4.08,"l":3.885,"n":25950,"o":4.05,"t":"2026-03-16T04:00:00Z","v":5357134,"vw":3.938204},{"c":3.85,"h":3.98,"l":3.84,"n":24220,"o":3.91,"t":"2026-03-17T04:00:00Z","v":5168692,"vw":3.888724},{"c":3.76,"h":3.855,"l":3.75,"n":25225,"o":3.83,"t":"2026-03-18T04:00:00Z","v":5562577,"vw":3.775773},{"c":3.54,"h":3.74,"l":3.46,"n":30526,"o":3.73,"t":"2026-03-19T04:00:00Z","v":8118476,"vw":3.551937},{"c":3.36,"h":3.54,"l":3.33,"n":32913,"o":3.54,"t":"2026-03-20T04:00:00Z","v":21879099,"vw":3.367492},{"c":3.58,"h":3.67,"l":3.43,"n":30425,"o":3.47,"t":"2026-03-23T04:00:00Z","v":9838301,"vw":3.602426},{"c":3.55,"h":3.59,"l":3.47,"n":19667,"o":3.54,"t":"2026-03-24T04:00:00Z","v":4409773,"vw":3.55038},{"c":3.56,"h":3.61,"l":3.51,"n":20845,"o":3.59,"t":"2026-03-25T04:00:00Z","v":4186838,"vw":3.567036},{"c":3.47,"h":3.62,"l":3.43,"n":22671,"o":3.51,"t":"2026-03-26T04:00:00Z","v":4565815,"vw":3.495237},{"c":3.4,"h":3.51,"l":3.37,"n":23335,"o":3.47,"t":"2026-03-27T04:00:00Z","v":5001301,"vw":3.416489},{"c":3.3,"h":3.43,"l":3.27,"n":24944,"o":3.37,"t":"2026-03-30T04:00:00Z","v":4557474,"vw":3.329658},{"c":3.43,"h":3.48,"l":3.34,"n":20255,"o":3.36,"t":"2026-03-31T04:00:00Z","v":4406582,"vw":3.40466},{"c":3.53,"h":3.57,"l":3.46,"n":21289,"o":3.46,"t":"2026-04-01T04:00:00Z","v":4559386,"vw":3.530632},{"c":3.39,"h":3.535,"l":3.34,"n":27829,"o":3.45,"t":"2026-04-02T04:00:00Z","v":4036156,"vw":3.405457},{"c":3.49,"h":3.51,"l":3.33,"n":26422,"o":3.4,"t":"2026-04-06T04:00:00Z","v":5144585,"vw":3.449},{"c":3.56,"h":3.6,"l":3.465,"n":28775,"o":3.48,"t":"2026-04-07T04:00:00Z","v":4820284,"vw":3.547333},{"c":3.82,"h":3.87,"l":3.7,"n":29749,"o":3.73,"t":"2026-04-08T04:00:00Z","v":7017746,"vw":3.815585},{"c":3.96,"h":4.015,"l":3.75,"n":30353,"o":3.78,"t":"2026-04-09T04:00:00Z","v":5898360,"vw":3.944111},{"c":3.89,"h":4.055,"l":3.86,"n":23791,"o":4,"t":"2026-04-10T04:00:00Z","v":3567565,"vw":3.916714},{"c":3.86,"h":3.881,"l":3.74,"n":28393,"o":3.83,"t":"2026-04-13T04:00:00Z","v":4655302,"vw":3.825656},{"c":4.04,"h":4.045,"l":3.87,"n":25767,"o":3.87,"t":"2026-04-14T04:00:00Z","v":4427833,"vw":3.999137},{"c":4.1,"h":4.1,"l":4,"n":21830,"o":4.03,"t":"2026-04-15T04:00:00Z","v":3192777,"vw":4.065151},{"c":4.25,"h":4.35,"l":4.13,"n":27060,"o":4.18,"t":"2026-04-16T04:00:00Z","v":5020637,"vw":4.248273},{"c":4.33,"h":4.48,"l":4.275,"n":31862,"o":4.35,"t":"2026-04-17T04:00:00Z","v":7850076,"vw":4.371309},{"c":4.37,"h":4.395,"l":4.185,"n":28105,"o":4.27,"t":"2026-04-20T04:00:00Z","v":7682703,"vw":4.334053},{"c":4.24,"h":4.42,"l":4.19,"n":26928,"o":4.39,"t":"2026-04-21T04:00:00Z","v":6676719,"vw":4.255612},{"c":4.12,"h":4.28,"l":4.105,"n":21985,"o":4.26,"t":"2026-04-22T04:00:00Z","v":3897616,"vw":4.144653},{"c":4.14,"h":4.21,"l":4.04,"n":20387,"o":4.14,"t":"2026-04-23T04:00:00Z","v":4136331,"vw":4.11117},{"c":4.23,"h":4.25,"l":4.09,"n":20578,"o":4.17,"t":"2026-04-24T04:00:00Z","v":4833276,"vw":4.204368},{"c":4.18,"h":4.325,"l":4.16,"n":23506,"o":4.25,"t":"2026-04-27T04:00:00Z","v":4576109,"vw":4.211586},{"c":4.01,"h":4.2,"l":3.97,"n":30763,"o":4.17,"t":"2026-04-28T04:00:00Z","v":5791298,"vw":4.029664},{"c":3.94,"h":4.05,"l":3.86,"n":29782,"o":4,"t":"2026-04-29T04:00:00Z","v":4847880,"vw":3.932467},{"c":4.08,"h":4.14,"l":3.94,"n":30246,"o":3.94,"t":"2026-04-30T04:00:00Z","v":7119431,"vw":4.079219},{"c":4.55,"h":4.62,"l":4.33,"n":64896,"o":4.45,"t":"2026-05-01T04:00:00Z","v":14212754,"vw":4.492598},{"c":4.61,"h":4.745,"l":4.49,"n":44427,"o":4.51,"t":"2026-05-04T04:00:00Z","v":11528233,"vw":4.633215},{"c":4.49,"h":4.68,"l":4.44,"n":29233,"o":4.63,"t":"2026-05-05T04:00:00Z","v":6715547,"vw":4.509275},{"c":4.62,"h":4.67,"l":4.515,"n":37006,"o":4.58,"t":"2026-05-06T04:00:00Z","v":8228881,"vw":4.592981},{"c":4.45,"h":4.65,"l":4.44,"n":27535,"o":4.62,"t":"2026-05-07T04:00:00Z","v":6360261,"vw":4.500425},{"c":4.54,"h":4.545,"l":4.44,"n":30757,"o":4.48,"t":"2026-05-08T04:00:00Z","v":5841389,"vw":4.503212},{"c":4.08,"h":4.63,"l":4.015,"n":36367,"o":4.56,"t":"2026-05-11T04:00:00Z","v":10036969,"vw":4.155333},{"c":4.05,"h":4.115,"l":4.01,"n":26377,"o":4.06,"t":"2026-05-12T04:00:00Z","v":5791332,"vw":4.057445},{"c":4.04,"h":4.13,"l":3.99,"n":28994,"o":4.11,"t":"2026-05-13T04:00:00Z","v":6750980,"vw":4.043688},{"c":3.95,"h":4.145,"l":3.94,"n":32455,"o":4.09,"t":"2026-05-14T04:00:00Z","v":7882078,"vw":4.023666},{"c":3.84,"h":3.97,"l":3.75,"n":30298,"o":3.95,"t":"2026-05-15T04:00:00Z","v":7791526,"vw":3.836984},{"c":3.65,"h":3.87,"l":3.65,"n":28598,"o":3.85,"t":"2026-05-18T04:00:00Z","v":6364126,"vw":3.71541},{"c":3.55,"h":3.67,"l":3.51,"n":32468,"o":3.62,"t":"2026-05-19T04:00:00Z","v":7363459,"vw":3.563867},{"c":3.53,"h":3.585,"l":3.36,"n":29764,"o":3.45,"t":"2026-05-20T04:00:00Z","v":7623056,"vw":3.508965},{"c":3.58,"h":3.63,"l":3.46,"n":24672,"o":3.48,"t":"2026-05-21T04:00:00Z","v":5292678,"vw":3.557653},{"c":3.64,"h":3.66,"l":3.58,"n":21718,"o":3.6,"t":"2026-05-22T04:00:00Z","v":4899593,"vw":3.622275},{"c":3.6,"h":3.71,"l":3.595,"n":27716,"o":3.69,"t":"2026-05-26T04:00:00Z","v":5162416,"vw":3.62953},{"c":3.66,"h":3.76,"l":3.63,"n":25242,"o":3.64,"t":"2026-05-27T04:00:00Z","v":6049590,"vw":3.665934},{"c":3.57,"h":3.64,"l":3.48,"n":32831,"o":3.63,"t":"2026-05-28T04:00:00Z","v":7321051,"vw":3.561611},{"c":3.4,"h":3.54,"l":3.385,"n":32070,"o":3.48,"t":"2026-05-29T04:00:00Z","v":10636695,"vw":3.429946},{"c":3.33,"h":3.43,"l":3.27,"n":38696,"o":3.41,"t":"2026-06-01T04:00:00Z","v":10894294,"vw":3.32554},{"c":3.26,"h":3.38,"l":3.255,"n":33122,"o":3.33,"t":"2026-06-02T04:00:00Z","v":8484587,"vw":3.312304},{"c":3.46,"h":3.47,"l":3.2,"n":34184,"o":3.25,"t":"2026-06-03T04:00:00Z","v":11260545,"vw":3.366978},{"c":3.84,"h":3.85,"l":3.475,"n":41262,"o":3.48,"t":"2026-06-04T04:00:00Z","v":19820999,"vw":3.696849},{"c":3.72,"h":3.935,"l":3.66,"n":40213,"o":3.84,"t":"2026-06-05T04:00:00Z","v":15823016,"vw":3.775821},{"c":4.21,"h":4.24,"l":3.74,"n":50218,"o":3.75,"t":"2026-06-08T04:00:00Z","v":13858991,"vw":4.107944},{"c":4.41,"h":4.585,"l":4.19,"n":48121,"o":4.24,"t":"2026-06-09T04:00:00Z","v":13683743,"vw":4.43815},{"c":4.48,"h":4.79,"l":4.284,"n":50847,"o":4.38,"t":"2026-06-10T04:00:00Z","v":13174738,"vw":4.588331},{"c":4.62,"h":4.645,"l":4.26,"n":35398,"o":4.42,"t":"2026-06-11T04:00:00Z","v":8523808,"vw":4.493074},{"c":4.92,"h":5,"l":4.6,"n":51517,"o":4.6,"t":"2026-06-12T04:00:00Z","v":13221611,"vw":4.893042},{"c":4.76,"h":5.03,"l":4.72,"n":30214,"o":4.97,"t":"2026-06-15T04:00:00Z","v":7808917,"vw":4.836256},{"c":4.74,"h":4.85,"l":4.685,"n":31678,"o":4.77,"t":"2026-06-16T04:00:00Z","v":8182347,"vw":4.752546},{"c":4.97,"h":5.2599,"l":4.76,"n":63066,"o":4.79,"t":"2026-06-17T04:00:00Z","v":18730043,"vw":5.057023},{"c":4.92,"h":5.17,"l":4.905,"n":45107,"o":5.02,"t":"2026-06-18T04:00:00Z","v":15952915,"vw":5.011757},{"c":5.03,"h":5.1,"l":4.84,"n":26708,"o":4.96,"t":"2026-06-22T04:00:00Z","v":7347306,"vw":5.013719},{"c":5.12,"h":5.215,"l":4.795,"n":38339,"o":4.99,"t":"2026-06-23T04:00:00Z","v":9272466,"vw":5.054039},{"c":5.51,"h":5.53,"l":5.1321,"n":44589,"o":5.16,"t":"2026-06-24T04:00:00Z","v":11138296,"vw":5.439026},{"c":5.89,"h":5.93,"l":5.52,"n":55154,"o":5.54,"t":"2026-06-25T04:00:00Z","v":18272814,"vw":5.784625},{"c":5.82,"h":6.156,"l":5.645,"n":71875,"o":5.85,"t":"2026-06-26T04:00:00Z","v":81308544,"vw":5.876557},{"c":6.06,"h":6.15,"l":5.68,"n":60857,"o":5.76,"t":"2026-06-29T04:00:00Z","v":16187034,"vw":5.996262},{"c":6.14,"h":6.17,"l":5.955,"n":40831,"o":6.02,"t":"2026-06-30T04:00:00Z","v":12665455,"vw":6.089687},{"c":5.89,"h":6.195,"l":5.87,"n":50060,"o":6.14,"t":"2026-07-01T04:00:00Z","v":12281955,"vw":5.983638},{"c":5.83,"h":5.935,"l":5.645,"n":42189,"o":5.89,"t":"2026-07-02T04:00:00Z","v":10499944,"vw":5.759886},{"c":5.57,"h":5.9,"l":5.43,"n":41015,"o":5.84,"t":"2026-07-06T04:00:00Z","v":12045012,"vw":5.563379},{"c":5.54,"h":5.73,"l":5.485,"n":42381,"o":5.67,"t":"2026-07-07T04:00:00Z","v":12707834,"vw":5.57489},{"c":5.06,"h":5.45,"l":5.01,"n":40533,"o":5.45,"t":"2026-07-08T04:00:00Z","v":11746274,"vw":5.119599},{"c":5.13,"h":5.2469,"l":5.002,"n":29017,"o":5.1,"t":"2026-07-09T04:00:00Z","v":7994850,"vw":5.162884},{"c":5.17,"h":5.36,"l":5.13,"n":32953,"o":5.13,"t":"2026-07-10T04:00:00Z","v":6999528,"vw":5.230884},{"c":5.14,"h":5.284,"l":4.97,"n":34330,"o":5.17,"t":"2026-07-13T04:00:00Z","v":6789146,"vw":5.115345},{"c":5.02,"h":5.26,"l":5.005,"n":32257,"o":5.18,"t":"2026-07-14T04:00:00Z","v":6842601,"vw":5.058258},{"c":5.16,"h":5.31,"l":5.03,"n":25547,"o":5.03,"t":"2026-07-15T04:00:00Z","v":5660316,"vw":5.200663},{"c":5.43,"h":5.6,"l":5.255,"n":33220,"o":5.27,"t":"2026-07-16T04:00:00Z","v":8490870,"vw":5.452851},{"c":5.23,"h":5.54,"l":5.07,"n":37475,"o":5.33,"t":"2026-07-17T04:00:00Z","v":10644880,"vw":5.242398},{"c":5.125,"h":5.33,"l":5.11,"n":32013,"o":5.32,"t":"2026-07-20T04:00:00Z","v":7362786,"vw":5.153001},{"c":5.21,"h":5.42,"l":5.145,"n":29192,"o":5.27,"t":"2026-07-21T04:00:00Z","v":5502759,"vw":5.216943},{"c":5.39,"h":5.575,"l":5.2588,"n":27524,"o":5.28,"t":"2026-07-22T04:00:00Z","v":6184554,"vw":5.393627},{"c":5.03,"h":5.35,"l":4.925,"n":35500,"o":5.3,"t":"2026-07-23T04:00:00Z","v":10037564,"vw":5.044604},{"c":5.08,"h":5.15,"l":4.99,"n":21554,"o":5.11,"t":"2026-07-24T04:00:00Z","v":4236729,"vw":5.06836},{"c":5.18,"h":5.38,"l":5.17,"n":28429,"o":5.23,"t":"2026-07-27T04:00:00Z","v":5937575,"vw":5.24262},{"c":5.26,"h":5.325,"l":5.18,"n":28472,"o":5.18,"t":"2026-07-28T04:00:00Z","v":6980664,"vw":5.25367},{"c":5.19,"h":5.335,"l":5.054,"n":31547,"o":5.13,"t":"2026-07-29T04:00:00Z","v":7379038,"vw":5.175883},{"c":5.14,"h":5.27,"l":4.995,"n":34149,"o":5.25,"t":"2026-07-30T04:00:00Z","v":7803526,"vw":5.121117},{"c":5.6,"h":7.1299,"l":5.495,"n":169936,"o":6.6,"t":"2026-07-31T04:00:00Z","v":44326181,"vw":6.112732},{"c":6.36,"h":6.64,"l":5.755,"n":90563,"o":5.91,"t":"2026-08-03T04:00:00Z","v":26493619,"vw":6.305418},{"c":6.13,"h":6.45,"l":6.03,"n":46579,"o":6.43,"t":"2026-08-04T04:00:00Z","v":10343385,"vw":6.125516},{"c":6.17,"h":6.34,"l":5.94,"n":58432,"o":6.12,"t":"2026-08-05T04:00:00Z","v":12752289,"vw":6.140601},{"c":6.02,"h":6.265,"l":6.005,"n":49501,"o":6.135,"t":"2026-08-06T04:00:00Z","v":7399317,"vw":6.106039},{"c":6.01,"h":6.085,"l":5.89,"n":41676,"o":6.05,"t":"2026-08-07T04:00:00Z","v":8188910,"vw":5.97437},{"c":5.9,"h":6.04,"l":5.785,"n":39539,"o":5.91,"t":"2026-08-10T04:00:00Z","v":7551485,"vw":5.888136},{"c":6.15,"h":6.21,"l":5.86,"n":51232,"o":5.87,"t":"2026-08-11T04:00:00Z","v":10364329,"vw":6.114843},{"c":6.16,"h":6.17,"l":5.99,"n":35389,"o":6.11,"t":"2026-08-12T04:00:00Z","v":6218265,"vw":6.115665},{"c":6.17,"h":6.355,"l":6.1,"n":33366,"o":6.21,"t":"2026-08-13T04:00:00Z","v":5911244,"vw":6.188567},{"c":6.24,"h":6.28,"l":6.09,"n":38975,"o":6.12,"t":"2026-08-14T04:00:00Z","v":6372386,"vw":6.192569},{"c":6.04,"h":6.23,"l":6.005,"n":29095,"o":6.14,"t":"2026-08-17T04:00:00Z","v":6023283,"vw":6.093557},{"c":5.93,"h":6.08,"l":5.91,"n":21980,"o":6.03,"t":"2026-08-18T04:00:00Z","v":4188162,"vw":5.984662},{"c":6.16,"h":6.22,"l":5.98,"n":24236,"o":5.98,"t":"2026-08-19T04:00:00Z","v":4619567,"vw":6.143078},{"c":5.79,"h":6.09,"l":5.76,"n":28697,"o":6.03,"t":"2026-08-20T04:00:00Z","v":6820787,"vw":5.879074},{"c":6.09,"h":6.1,"l":5.785,"n":27507,"o":5.81,"t":"2026-08-21T04:00:00Z","v":4529171,"vw":6.002876},{"c":6.07,"h":6.18,"l":6.02,"n":27619,"o":6.03,"t":"2026-08-24T04:00:00Z","v":4883350,"vw":6.076656},{"c":5.93,"h":6.13,"l":5.87,"n":28502,"o":6.11,"t":"2026-08-25T04:00:00Z","v":5284349,"vw":5.958419},{"c":5.96,"h":6.05,"l":5.86,"n":29308,"o":5.94,"t":"2026-08-26T04:00:00Z","v":6072717,"vw":5.982402},{"c":5.88,"h":6.07,"l":5.79,"n":30607,"o":5.88,"t":"2026-08-27T04:00:00Z","v":6027830,"vw":5.919999},{"c":6.17,"h":6.25,"l":5.93,"n":27169,"o":5.98,"t":"2026-08-28T04:00:00Z","v":5826697,"vw":6.139646},{"c":6.25,"h":6.305,"l":5.96,"n":38119,"o":6.04,"t":"2026-08-31T04:00:00Z","v":11853407,"vw":6.182268},{"c":5.94,"h":6.299,"l":5.83,"n":39511,"o":6.17,"t":"2026-09-01T04:00:00Z","v":9240132,"vw":5.989578},{"c":5.98,"h":6.15,"l":5.93,"n":29509,"o":6.04,"t":"2026-09-02T04:00:00Z","v":8948440,"vw":6.036106},{"c":6.07,"h":6.15,"l":5.76,"n":29129,"o":6.08,"t":"2026-09-03T04:00:00Z","v":6987990,"vw":6.019276},{"c":6.11,"h":6.25,"l":6,"n":28583,"o":6.04,"t":"2026-09-04T04:00:00Z","v":5500403,"vw":6.124554},{"c":6.34,"h":6.465,"l":6.03,"n":40347,"o":6.05,"t":"2026-09-08T04:00:00Z","v":10119094,"vw":6.361924},{"c":6,"h":6.365,"l":5.935,"n":32161,"o":6.27,"t":"2026-09-09T04:00:00Z","v":7616430,"vw":6.094919},{"c":5.87,"h":6.07,"l":5.84,"n":23839,"o":5.98,"t":"2026-09-10T04:00:00Z","v":5223350,"vw":5.913613},{"c":5.85,"h":5.92,"l":5.715,"n":25855,"o":5.92,"t":"2026-09-11T04:00:00Z","v":5526643,"vw":5.83559},{"c":5.77,"h":5.94,"l":5.76,"n":32216,"o":5.77,"t":"2026-09-14T04:00:00Z","v":7924991,"vw":5.854744},{"c":5.64,"h":5.849,"l":5.615,"n":28365,"o":5.81,"t":"2026-09-15T04:00:00Z","v":6542496,"vw":5.667379},{"c":5.69,"h":5.845,"l":5.635,"n":24197,"o":5.7,"t":"2026-09-16T04:00:00Z","v":5715550,"vw":5.724781},{"c":5.61,"h":5.87,"l":5.6,"n":21906,"o":5.81,"t":"2026-09-17T04:00:00Z","v":3372296,"vw":5.660424},{"c":5.48,"h":5.59,"l":5.45,"n":20821,"o":5.51,"t":"2026-09-18T04:00:00Z","v":9412047,"vw":5.485603},{"c":5.6,"h":5.635,"l":5.31,"n":30061,"o":5.54,"t":"2026-09-21T04:00:00Z","v":6544680,"vw":5.518168},{"c":5.77,"h":5.785,"l":5.65,"n":21448,"o":5.67,"t":"2026-09-22T04:00:00Z","v":4618151,"vw":5.733346},{"c":5.68,"h":5.85,"l":5.635,"n":22056,"o":5.77,"t":"2026-09-23T04:00:00Z","v":4829822,"vw":5.739748},{"c":5.59,"h":5.7314,"l":5.56,"n":19680,"o":5.68,"t":"2026-09-24T04:00:00Z","v":3677346,"vw":5.603482},{"c":5.43,"h":5.62,"l":5.41,"n":23299,"o":5.6,"t":"2026-09-25T04:00:00Z","v":6710576,"vw":5.522031},{"c":5.44,"h":5.515,"l":5.3001,"n":22287,"o":5.41,"t":"2026-09-28T04:00:00Z","v":4583823,"vw":5.433304},{"c":5.32,"h":5.48,"l":5.21,"n":20509,"o":5.43,"t":"2026-09-29T04:00:00Z","v":4430508,"vw":5.289022},{"c":5.28,"h":5.39,"l":5.2101,"n":23366,"o":5.35,"t":"2026-09-30T04:00:00Z","v":5222415,"vw":5.278106},{"c":5.31,"h":5.33,"l":5.14,"n":22593,"o":5.3,"t":"2026-10-01T04:00:00Z","v":4451605,"vw":5.260846},{"c":5.4,"h":5.43,"l":5.274,"n":22720,"o":5.39,"t":"2026-10-02T04:00:00Z","v":4922442,"vw":5.380647},{"c":5.48,"h":5.525,"l":5.315,"n":22119,"o":5.35,"t":"2026-10-05T04:00:00Z","v":4652060,"vw":5.466073},{"c":5.55,"h":5.63,"l":5.465,"n":25626,"o":5.53,"t":"2026-10-06T04:00:00Z","v":4660773,"vw":5.561147},{"c":5.72,"h":5.73,"l":5.48,"n":21086,"o":5.53,"t":"2026-10-07T04:00:00Z","v":4062570,"vw":5.673801},{"c":5.73,"h":5.79,"l":5.58,"n":20507,"o":5.77,"t":"2026-10-08T04:00:00Z","v":8404289,"vw":5.714896},{"c":5.64,"h":5.73,"l":5.58,"n":15643,"o":5.73,"t":"2026-10-09T04:00:00Z","v":3002604,"vw":5.648953},{"c":5.58,"h":5.695,"l":5.57,"n":17463,"o":5.64,"t":"2026-10-12T04:00:00Z","v":3484300,"vw":5.615602},{"c":5.59,"h":5.64,"l":5.51,"n":23918,"o":5.54,"t":"2026-10-13T04:00:00Z","v":3724212,"vw":5.572615},{"c":5.47,"h":5.535,"l":5.435,"n":17195,"o":5.51,"t":"2026-10-14T04:00:00Z","v":3160637,"vw":5.473626},{"c":5.77,"h":5.825,"l":5.51,"n":27683,"o":5.52,"t":"2026-10-15T04:00:00Z","v":5876186,"vw":5.738877},{"c":5.65,"h":5.925,"l":5.605,"n":20575,"o":5.8,"t":"2026-10-16T04:00:00Z","v":4034855,"vw":5.704632},{"c":5.54,"h":5.7,"l":5.53,"n":22277,"o":5.7,"t":"2026-10-19T04:00:00Z","v":3092120,"vw":5.581263},{"c":5.68,"h":5.7,"l":5.44,"n":21837,"o":5.51,"t":"2026-10-20T04:00:00Z","v":4099475,"vw":5.619591},{"c":5.56,"h":5.69,"l":5.525,"n":16981,"o":5.67,"t":"2026-10-21T04:00:00Z","v":3296257,"vw":5.586769},{"c":5.73,"h":5.83,"l":5.54,"n":21670,"o":5.55,"t":"2026-10-22T04:00:00Z","v":4245935,"vw":5.723501},{"c":5.485,"h":5.69,"l":5.47,"n":12811,"o":5.675,"t":"2026-10-23T04:00:00Z","v":1559638,"vw":5.556797}],"volatilityBars":[{"c":5.62,"h":5.62,"l":5.62,"n":4,"o":5.62,"t":"2026-09-22T10:45:00Z","v":6310,"vw":5.62},{"c":5.65,"h":5.66,"l":5.65,"n":2,"o":5.66,"t":"2026-09-22T13:15:00Z","v":500,"vw":5.655},{"c":5.725,"h":5.75,"l":5.665,"n":1027,"o":5.68,"t":"2026-09-22T13:30:00Z","v":316002,"vw":5.696699},{"c":5.67,"h":5.72,"l":5.6605,"n":776,"o":5.72,"t":"2026-09-22T13:45:00Z","v":122328,"vw":5.693411},{"c":5.77,"h":5.77,"l":5.67,"n":1242,"o":5.675,"t":"2026-09-22T14:00:00Z","v":275722,"vw":5.737694},{"c":5.765,"h":5.78,"l":5.745,"n":890,"o":5.765,"t":"2026-09-22T14:15:00Z","v":178982,"vw":5.761183},{"c":5.715,"h":5.775,"l":5.715,"n":700,"o":5.77,"t":"2026-09-22T14:30:00Z","v":121003,"vw":5.748808},{"c":5.725,"h":5.75,"l":5.705,"n":671,"o":5.715,"t":"2026-09-22T14:45:00Z","v":135035,"vw":5.730998},{"c":5.755,"h":5.765,"l":5.7221,"n":687,"o":5.7221,"t":"2026-09-22T15:00:00Z","v":98233,"vw":5.749381},{"c":5.75,"h":5.77,"l":5.745,"n":571,"o":5.76,"t":"2026-09-22T15:15:00Z","v":74561,"vw":5.754487},{"c":5.725,"h":5.75,"l":5.715,"n":517,"o":5.75,"t":"2026-09-22T15:30:00Z","v":64773,"vw":5.727243},{"c":5.665,"h":5.73,"l":5.65,"n":846,"o":5.725,"t":"2026-09-22T15:45:00Z","v":133189,"vw":5.681861},{"c":5.67,"h":5.69,"l":5.66,"n":713,"o":5.665,"t":"2026-09-22T16:00:00Z","v":117484,"vw":5.675196},{"c":5.69,"h":5.69,"l":5.675,"n":459,"o":5.675,"t":"2026-09-22T16:15:00Z","v":57255,"vw":5.681183},{"c":5.6901,"h":5.7,"l":5.6824,"n":457,"o":5.69,"t":"2026-09-22T16:30:00Z","v":55875,"vw":5.693093},{"c":5.7191,"h":5.72,"l":5.695,"n":450,"o":5.7,"t":"2026-09-22T16:45:00Z","v":51279,"vw":5.710162},{"c":5.705,"h":5.72,"l":5.69,"n":538,"o":5.715,"t":"2026-09-22T17:00:00Z","v":74094,"vw":5.704906},{"c":5.715,"h":5.715,"l":5.7,"n":465,"o":5.705,"t":"2026-09-22T17:15:00Z","v":77518,"vw":5.705508},{"c":5.715,"h":5.72,"l":5.705,"n":471,"o":5.715,"t":"2026-09-22T17:30:00Z","v":67253,"vw":5.710033},{"c":5.7355,"h":5.74,"l":5.705,"n":718,"o":5.715,"t":"2026-09-22T17:45:00Z","v":91141,"vw":5.723293},{"c":5.725,"h":5.75,"l":5.72,"n":772,"o":5.735,"t":"2026-09-22T18:00:00Z","v":106928,"vw":5.732594},{"c":5.7294,"h":5.735,"l":5.715,"n":639,"o":5.725,"t":"2026-09-22T18:15:00Z","v":69601,"vw":5.724446},{"c":5.685,"h":5.73,"l":5.685,"n":651,"o":5.73,"t":"2026-09-22T18:30:00Z","v":96607,"vw":5.706788},{"c":5.715,"h":5.72,"l":5.685,"n":816,"o":5.69,"t":"2026-09-22T18:45:00Z","v":106791,"vw":5.701451},{"c":5.735,"h":5.74,"l":5.71,"n":785,"o":5.71,"t":"2026-09-22T19:00:00Z","v":87166,"vw":5.724531},{"c":5.725,"h":5.74,"l":5.72,"n":983,"o":5.74,"t":"2026-09-22T19:15:00Z","v":143149,"vw":5.727199},{"c":5.74,"h":5.75,"l":5.71,"n":1359,"o":5.72,"t":"2026-09-22T19:30:00Z","v":221264,"vw":5.736035},{"c":5.775,"h":5.785,"l":5.735,"n":3053,"o":5.7399,"t":"2026-09-22T19:45:00Z","v":942765,"vw":5.748873},{"c":5.76,"h":5.77,"l":5.76,"n":32,"o":5.77,"t":"2026-09-22T20:00:00Z","v":711514,"vw":5.769997},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-09-23T08:00:00Z","v":800,"vw":5.75},{"c":5.76,"h":5.77,"l":5.76,"n":16,"o":5.76,"t":"2026-09-23T11:30:00Z","v":1930,"vw":5.763228},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-09-23T12:15:00Z","v":100,"vw":5.77},{"c":5.726,"h":5.79,"l":5.72,"n":710,"o":5.76,"t":"2026-09-23T13:30:00Z","v":208684,"vw":5.767015},{"c":5.73,"h":5.75,"l":5.69,"n":620,"o":5.72,"t":"2026-09-23T13:45:00Z","v":82056,"vw":5.724651},{"c":5.7599,"h":5.77,"l":5.725,"n":842,"o":5.73,"t":"2026-09-23T14:00:00Z","v":120651,"vw":5.751643},{"c":5.8,"h":5.81,"l":5.755,"n":1202,"o":5.7552,"t":"2026-09-23T14:15:00Z","v":201715,"vw":5.790124},{"c":5.82,"h":5.84,"l":5.805,"n":856,"o":5.805,"t":"2026-09-23T14:30:00Z","v":150660,"vw":5.824724},{"c":5.775,"h":5.85,"l":5.75,"n":1211,"o":5.81,"t":"2026-09-23T14:45:00Z","v":307984,"vw":5.801221},{"c":5.795,"h":5.805,"l":5.775,"n":1007,"o":5.779,"t":"2026-09-23T15:00:00Z","v":855925,"vw":5.794261},{"c":5.7609,"h":5.8,"l":5.76,"n":806,"o":5.795,"t":"2026-09-23T15:15:00Z","v":125434,"vw":5.786601},{"c":5.765,"h":5.775,"l":5.75,"n":813,"o":5.76,"t":"2026-09-23T15:30:00Z","v":123600,"vw":5.760697},{"c":5.765,"h":5.79,"l":5.76,"n":578,"o":5.77,"t":"2026-09-23T15:45:00Z","v":87258,"vw":5.775853},{"c":5.715,"h":5.765,"l":5.71,"n":751,"o":5.765,"t":"2026-09-23T16:00:00Z","v":121771,"vw":5.732985},{"c":5.76,"h":5.76,"l":5.71,"n":558,"o":5.715,"t":"2026-09-23T16:15:00Z","v":70316,"vw":5.73431},{"c":5.745,"h":5.76,"l":5.74,"n":504,"o":5.76,"t":"2026-09-23T16:30:00Z","v":37167,"vw":5.747885},{"c":5.74,"h":5.75,"l":5.72,"n":573,"o":5.75,"t":"2026-09-23T16:45:00Z","v":50241,"vw":5.734276},{"c":5.725,"h":5.75,"l":5.7,"n":609,"o":5.74,"t":"2026-09-23T17:00:00Z","v":73006,"vw":5.718531},{"c":5.73,"h":5.735,"l":5.715,"n":518,"o":5.725,"t":"2026-09-23T17:15:00Z","v":58874,"vw":5.725114},{"c":5.735,"h":5.74,"l":5.72,"n":652,"o":5.73,"t":"2026-09-23T17:30:00Z","v":72235,"vw":5.726592},{"c":5.725,"h":5.74,"l":5.72,"n":585,"o":5.735,"t":"2026-09-23T17:45:00Z","v":71192,"vw":5.727382},{"c":5.715,"h":5.725,"l":5.695,"n":914,"o":5.715,"t":"2026-09-23T18:00:00Z","v":163537,"vw":5.714978},{"c":5.7,"h":5.72,"l":5.7,"n":615,"o":5.72,"t":"2026-09-23T18:15:00Z","v":62940,"vw":5.713555},{"c":5.705,"h":5.71,"l":5.695,"n":588,"o":5.7,"t":"2026-09-23T18:30:00Z","v":59625,"vw":5.70215},{"c":5.685,"h":5.71,"l":5.685,"n":959,"o":5.705,"t":"2026-09-23T18:45:00Z","v":103464,"vw":5.692819},{"c":5.695,"h":5.706,"l":5.68,"n":1030,"o":5.69,"t":"2026-09-23T19:00:00Z","v":208514,"vw":5.689857},{"c":5.685,"h":5.7,"l":5.67,"n":856,"o":5.695,"t":"2026-09-23T19:15:00Z","v":89691,"vw":5.68327},{"c":5.69,"h":5.69,"l":5.675,"n":860,"o":5.68,"t":"2026-09-23T19:30:00Z","v":90225,"vw":5.683866},{"c":5.69,"h":5.69,"l":5.635,"n":2550,"o":5.68,"t":"2026-09-23T19:45:00Z","v":451359,"vw":5.664352},{"c":5.65,"h":5.68,"l":5.65,"n":59,"o":5.68,"t":"2026-09-23T20:00:00Z","v":763952,"vw":5.679987},{"c":5.65,"h":5.67,"l":5.65,"n":9,"o":5.67,"t":"2026-09-23T20:30:00Z","v":1057,"vw":5.657877},{"c":5.62,"h":5.63,"l":5.62,"n":2,"o":5.63,"t":"2026-09-24T09:45:00Z","v":350,"vw":5.627143},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-09-24T12:30:00Z","v":283,"vw":5.64},{"c":5.635,"h":5.7314,"l":5.635,"n":459,"o":5.68,"t":"2026-09-24T13:30:00Z","v":89064,"vw":5.676246},{"c":5.63,"h":5.64,"l":5.6109,"n":441,"o":5.64,"t":"2026-09-24T13:45:00Z","v":36569,"vw":5.626685},{"c":5.645,"h":5.665,"l":5.625,"n":575,"o":5.63,"t":"2026-09-24T14:00:00Z","v":54457,"vw":5.649564},{"c":5.635,"h":5.66,"l":5.615,"n":596,"o":5.64,"t":"2026-09-24T14:15:00Z","v":81518,"vw":5.635928},{"c":5.615,"h":5.645,"l":5.615,"n":635,"o":5.635,"t":"2026-09-24T14:30:00Z","v":78713,"vw":5.638171},{"c":5.605,"h":5.62,"l":5.6,"n":448,"o":5.615,"t":"2026-09-24T14:45:00Z","v":41326,"vw":5.61061},{"c":5.62,"h":5.63,"l":5.6,"n":491,"o":5.61,"t":"2026-09-24T15:00:00Z","v":58072,"vw":5.615679},{"c":5.605,"h":5.62,"l":5.6,"n":561,"o":5.61,"t":"2026-09-24T15:15:00Z","v":54944,"vw":5.610771},{"c":5.605,"h":5.61,"l":5.595,"n":535,"o":5.605,"t":"2026-09-24T15:30:00Z","v":53517,"vw":5.602864},{"c":5.595,"h":5.605,"l":5.59,"n":508,"o":5.605,"t":"2026-09-24T15:45:00Z","v":42033,"vw":5.595611},{"c":5.59,"h":5.595,"l":5.58,"n":565,"o":5.595,"t":"2026-09-24T16:00:00Z","v":39871,"vw":5.588052},{"c":5.625,"h":5.66,"l":5.59,"n":1379,"o":5.6,"t":"2026-09-24T16:15:00Z","v":305192,"vw":5.61654},{"c":5.64,"h":5.655,"l":5.61,"n":634,"o":5.625,"t":"2026-09-24T16:30:00Z","v":76986,"vw":5.626571},{"c":5.635,"h":5.65,"l":5.63,"n":553,"o":5.64,"t":"2026-09-24T16:45:00Z","v":69128,"vw":5.63911},{"c":5.635,"h":5.64,"l":5.615,"n":852,"o":5.63,"t":"2026-09-24T17:00:00Z","v":157622,"vw":5.62676},{"c":5.625,"h":5.6399,"l":5.61,"n":469,"o":5.635,"t":"2026-09-24T17:15:00Z","v":63878,"vw":5.626148},{"c":5.6,"h":5.625,"l":5.6,"n":490,"o":5.625,"t":"2026-09-24T17:30:00Z","v":50471,"vw":5.611439},{"c":5.605,"h":5.61,"l":5.6,"n":446,"o":5.605,"t":"2026-09-24T17:45:00Z","v":31174,"vw":5.602936},{"c":5.62,"h":5.62,"l":5.6,"n":840,"o":5.6099,"t":"2026-09-24T18:00:00Z","v":101265,"vw":5.609722},{"c":5.635,"h":5.64,"l":5.61,"n":788,"o":5.615,"t":"2026-09-24T18:15:00Z","v":96695,"vw":5.623573},{"c":5.635,"h":5.655,"l":5.625,"n":709,"o":5.635,"t":"2026-09-24T18:30:00Z","v":103610,"vw":5.639379},{"c":5.64,"h":5.65,"l":5.63,"n":636,"o":5.635,"t":"2026-09-24T18:45:00Z","v":82755,"vw":5.638204},{"c":5.58,"h":5.64,"l":5.58,"n":876,"o":5.64,"t":"2026-09-24T19:00:00Z","v":136178,"vw":5.614451},{"c":5.595,"h":5.595,"l":5.58,"n":675,"o":5.585,"t":"2026-09-24T19:15:00Z","v":75278,"vw":5.590319},{"c":5.575,"h":5.6,"l":5.57,"n":1078,"o":5.595,"t":"2026-09-24T19:30:00Z","v":139688,"vw":5.585128},{"c":5.595,"h":5.6,"l":5.56,"n":3051,"o":5.57,"t":"2026-09-24T19:45:00Z","v":1060193,"vw":5.576193},{"c":5.59,"h":5.59,"l":5.59,"n":35,"o":5.59,"t":"2026-09-24T20:00:00Z","v":450654,"vw":5.59},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-09-24T22:45:00Z","v":150,"vw":5.56},{"c":5.55,"h":5.605,"l":5.51,"n":482,"o":5.6,"t":"2026-09-25T13:30:00Z","v":155167,"vw":5.572272},{"c":5.545,"h":5.55,"l":5.52,"n":342,"o":5.55,"t":"2026-09-25T13:45:00Z","v":41150,"vw":5.536506},{"c":5.565,"h":5.57,"l":5.515,"n":530,"o":5.55,"t":"2026-09-25T14:00:00Z","v":58303,"vw":5.539811},{"c":5.58,"h":5.58,"l":5.55,"n":479,"o":5.567,"t":"2026-09-25T14:15:00Z","v":61759,"vw":5.566869},{"c":5.56,"h":5.575,"l":5.55,"n":543,"o":5.575,"t":"2026-09-25T14:30:00Z","v":101887,"vw":5.557795},{"c":5.57,"h":5.57,"l":5.54,"n":714,"o":5.555,"t":"2026-09-25T14:45:00Z","v":182870,"vw":5.555344},{"c":5.585,"h":5.59,"l":5.565,"n":528,"o":5.57,"t":"2026-09-25T15:00:00Z","v":283128,"vw":5.577959},{"c":5.575,"h":5.59,"l":5.57,"n":897,"o":5.585,"t":"2026-09-25T15:15:00Z","v":325591,"vw":5.576171},{"c":5.565,"h":5.58,"l":5.56,"n":740,"o":5.575,"t":"2026-09-25T15:30:00Z","v":76634,"vw":5.570612},{"c":5.595,"h":5.5963,"l":5.55,"n":582,"o":5.56,"t":"2026-09-25T15:45:00Z","v":76385,"vw":5.572707},{"c":5.5809,"h":5.62,"l":5.57,"n":1489,"o":5.6,"t":"2026-09-25T16:00:00Z","v":651752,"vw":5.598909},{"c":5.585,"h":5.59,"l":5.575,"n":733,"o":5.585,"t":"2026-09-25T16:15:00Z","v":160801,"vw":5.580806},{"c":5.585,"h":5.605,"l":5.575,"n":932,"o":5.59,"t":"2026-09-25T16:30:00Z","v":197617,"vw":5.59375},{"c":5.545,"h":5.585,"l":5.54,"n":912,"o":5.58,"t":"2026-09-25T16:45:00Z","v":305412,"vw":5.556406},{"c":5.545,"h":5.55,"l":5.535,"n":826,"o":5.545,"t":"2026-09-25T17:00:00Z","v":271938,"vw":5.545531},{"c":5.55,"h":5.565,"l":5.54,"n":850,"o":5.545,"t":"2026-09-25T17:15:00Z","v":266692,"vw":5.556818},{"c":5.525,"h":5.555,"l":5.51,"n":1010,"o":5.55,"t":"2026-09-25T17:30:00Z","v":299306,"vw":5.53676},{"c":5.52,"h":5.53,"l":5.5,"n":732,"o":5.525,"t":"2026-09-25T17:45:00Z","v":106396,"vw":5.513578},{"c":5.495,"h":5.52,"l":5.49,"n":1005,"o":5.52,"t":"2026-09-25T18:00:00Z","v":304270,"vw":5.502584},{"c":5.4809,"h":5.5,"l":5.48,"n":822,"o":5.495,"t":"2026-09-25T18:15:00Z","v":136488,"vw":5.489758},{"c":5.495,"h":5.5,"l":5.47,"n":838,"o":5.48,"t":"2026-09-25T18:30:00Z","v":199097,"vw":5.486922},{"c":5.49,"h":5.5,"l":5.485,"n":631,"o":5.495,"t":"2026-09-25T18:45:00Z","v":101900,"vw":5.496702},{"c":5.485,"h":5.49,"l":5.47,"n":792,"o":5.485,"t":"2026-09-25T19:00:00Z","v":178828,"vw":5.478871},{"c":5.475,"h":5.485,"l":5.46,"n":1025,"o":5.48,"t":"2026-09-25T19:15:00Z","v":178642,"vw":5.471592},{"c":5.4891,"h":5.49,"l":5.46,"n":1086,"o":5.475,"t":"2026-09-25T19:30:00Z","v":183860,"vw":5.474153},{"c":5.42,"h":5.5,"l":5.41,"n":3647,"o":5.49,"t":"2026-09-25T19:45:00Z","v":1132631,"vw":5.458156},{"c":5.45,"h":5.45,"l":5.43,"n":57,"o":5.43,"t":"2026-09-25T20:00:00Z","v":656890,"vw":5.430132},{"c":5.44,"h":5.44,"l":5.44,"n":10,"o":5.44,"t":"2026-09-25T20:15:00Z","v":2859,"vw":5.44},{"c":5.47,"h":5.48,"l":5.47,"n":3,"o":5.48,"t":"2026-09-25T23:00:00Z","v":500,"vw":5.474444},{"c":5.48,"h":5.48,"l":5.47,"n":3,"o":5.47,"t":"2026-09-25T23:15:00Z","v":580,"vw":5.471724},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-09-25T23:45:00Z","v":501,"vw":5.45},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-09-28T09:00:00Z","v":2001,"vw":5.37},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-09-28T12:15:00Z","v":2882,"vw":5.47},{"c":5.35,"h":5.49,"l":5.3001,"n":827,"o":5.41,"t":"2026-09-28T13:30:00Z","v":272510,"vw":5.34881},{"c":5.39,"h":5.39,"l":5.33,"n":732,"o":5.345,"t":"2026-09-28T13:45:00Z","v":86463,"vw":5.364022},{"c":5.475,"h":5.5,"l":5.3801,"n":1103,"o":5.385,"t":"2026-09-28T14:00:00Z","v":213704,"vw":5.465925},{"c":5.4799,"h":5.515,"l":5.465,"n":1029,"o":5.475,"t":"2026-09-28T14:15:00Z","v":242303,"vw":5.493279},{"c":5.47,"h":5.485,"l":5.455,"n":609,"o":5.48,"t":"2026-09-28T14:30:00Z","v":105712,"vw":5.47316},{"c":5.46,"h":5.485,"l":5.45,"n":772,"o":5.47,"t":"2026-09-28T14:45:00Z","v":109453,"vw":5.463625},{"c":5.405,"h":5.46,"l":5.405,"n":551,"o":5.455,"t":"2026-09-28T15:00:00Z","v":54783,"vw":5.428262},{"c":5.385,"h":5.42,"l":5.38,"n":659,"o":5.41,"t":"2026-09-28T15:15:00Z","v":80779,"vw":5.399251},{"c":5.375,"h":5.385,"l":5.36,"n":637,"o":5.385,"t":"2026-09-28T15:30:00Z","v":66914,"vw":5.373247},{"c":5.345,"h":5.38,"l":5.34,"n":619,"o":5.38,"t":"2026-09-28T15:45:00Z","v":100562,"vw":5.351682},{"c":5.3745,"h":5.38,"l":5.34,"n":465,"o":5.35,"t":"2026-09-28T16:00:00Z","v":59253,"vw":5.363274},{"c":5.475,"h":5.495,"l":5.375,"n":1046,"o":5.38,"t":"2026-09-28T16:15:00Z","v":202471,"vw":5.441705},{"c":5.435,"h":5.475,"l":5.42,"n":604,"o":5.4745,"t":"2026-09-28T16:30:00Z","v":76991,"vw":5.446389},{"c":5.425,"h":5.44,"l":5.41,"n":610,"o":5.435,"t":"2026-09-28T16:45:00Z","v":88427,"vw":5.422717},{"c":5.475,"h":5.49,"l":5.42,"n":965,"o":5.42,"t":"2026-09-28T17:00:00Z","v":157707,"vw":5.454746},{"c":5.44,"h":5.47,"l":5.435,"n":615,"o":5.47,"t":"2026-09-28T17:15:00Z","v":92365,"vw":5.455461},{"c":5.435,"h":5.44,"l":5.42,"n":555,"o":5.435,"t":"2026-09-28T17:30:00Z","v":85335,"vw":5.427997},{"c":5.435,"h":5.4499,"l":5.425,"n":607,"o":5.435,"t":"2026-09-28T17:45:00Z","v":122613,"vw":5.434014},{"c":5.445,"h":5.45,"l":5.43,"n":570,"o":5.435,"t":"2026-09-28T18:00:00Z","v":104337,"vw":5.442807},{"c":5.46,"h":5.46,"l":5.4405,"n":631,"o":5.445,"t":"2026-09-28T18:15:00Z","v":69349,"vw":5.452165},{"c":5.445,"h":5.47,"l":5.445,"n":766,"o":5.46,"t":"2026-09-28T18:30:00Z","v":101486,"vw":5.458366},{"c":5.44,"h":5.455,"l":5.435,"n":847,"o":5.445,"t":"2026-09-28T18:45:00Z","v":109986,"vw":5.443245},{"c":5.42,"h":5.4401,"l":5.415,"n":1080,"o":5.44,"t":"2026-09-28T19:00:00Z","v":158236,"vw":5.427231},{"c":5.435,"h":5.44,"l":5.4,"n":1030,"o":5.425,"t":"2026-09-28T19:15:00Z","v":147681,"vw":5.417951},{"c":5.435,"h":5.45,"l":5.4201,"n":1396,"o":5.435,"t":"2026-09-28T19:30:00Z","v":181051,"vw":5.434258},{"c":5.435,"h":5.45,"l":5.43,"n":2716,"o":5.43,"t":"2026-09-28T19:45:00Z","v":448038,"vw":5.439309},{"c":5.44,"h":5.44,"l":5.44,"n":54,"o":5.44,"t":"2026-09-28T20:00:00Z","v":1025307,"vw":5.44},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-09-28T21:30:00Z","v":500,"vw":5.49},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-09-29T11:00:00Z","v":801,"vw":5.47},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-09-29T12:45:00Z","v":100,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":10,"o":5.48,"t":"2026-09-29T13:15:00Z","v":1650,"vw":5.48},{"c":5.4,"h":5.48,"l":5.36,"n":419,"o":5.43,"t":"2026-09-29T13:30:00Z","v":82189,"vw":5.409075},{"c":5.32,"h":5.4,"l":5.31,"n":634,"o":5.395,"t":"2026-09-29T13:45:00Z","v":97724,"vw":5.348905},{"c":5.345,"h":5.375,"l":5.32,"n":759,"o":5.325,"t":"2026-09-29T14:00:00Z","v":158919,"vw":5.355419},{"c":5.295,"h":5.355,"l":5.285,"n":893,"o":5.345,"t":"2026-09-29T14:15:00Z","v":168753,"vw":5.309704},{"c":5.295,"h":5.3,"l":5.27,"n":709,"o":5.295,"t":"2026-09-29T14:30:00Z","v":85002,"vw":5.28249},{"c":5.28,"h":5.3,"l":5.27,"n":626,"o":5.295,"t":"2026-09-29T14:45:00Z","v":108746,"vw":5.286251},{"c":5.255,"h":5.29,"l":5.25,"n":979,"o":5.28,"t":"2026-09-29T15:00:00Z","v":173892,"vw":5.269438},{"c":5.25,"h":5.26,"l":5.24,"n":445,"o":5.25,"t":"2026-09-29T15:15:00Z","v":58029,"vw":5.251333},{"c":5.255,"h":5.27,"l":5.24,"n":596,"o":5.255,"t":"2026-09-29T15:30:00Z","v":78370,"vw":5.256086},{"c":5.2585,"h":5.275,"l":5.24,"n":686,"o":5.255,"t":"2026-09-29T15:45:00Z","v":122292,"vw":5.25621},{"c":5.285,"h":5.29,"l":5.2501,"n":645,"o":5.26,"t":"2026-09-29T16:00:00Z","v":89286,"vw":5.267163},{"c":5.29,"h":5.295,"l":5.28,"n":398,"o":5.285,"t":"2026-09-29T16:15:00Z","v":33488,"vw":5.286378},{"c":5.275,"h":5.29,"l":5.27,"n":650,"o":5.285,"t":"2026-09-29T16:30:00Z","v":77575,"vw":5.283334},{"c":5.26,"h":5.275,"l":5.255,"n":539,"o":5.27,"t":"2026-09-29T16:45:00Z","v":78598,"vw":5.264108},{"c":5.255,"h":5.26,"l":5.25,"n":537,"o":5.255,"t":"2026-09-29T17:00:00Z","v":63866,"vw":5.253025},{"c":5.245,"h":5.26,"l":5.2438,"n":463,"o":5.255,"t":"2026-09-29T17:15:00Z","v":44437,"vw":5.25162},{"c":5.265,"h":5.27,"l":5.245,"n":564,"o":5.245,"t":"2026-09-29T17:30:00Z","v":65563,"vw":5.258736},{"c":5.265,"h":5.27,"l":5.26,"n":475,"o":5.27,"t":"2026-09-29T17:45:00Z","v":41455,"vw":5.263656},{"c":5.23,"h":5.29,"l":5.22,"n":1212,"o":5.265,"t":"2026-09-29T18:00:00Z","v":332631,"vw":5.248193},{"c":5.23,"h":5.245,"l":5.21,"n":894,"o":5.22,"t":"2026-09-29T18:15:00Z","v":230310,"vw":5.221688},{"c":5.259,"h":5.28,"l":5.23,"n":841,"o":5.23,"t":"2026-09-29T18:30:00Z","v":188884,"vw":5.247388},{"c":5.275,"h":5.275,"l":5.25,"n":589,"o":5.255,"t":"2026-09-29T18:45:00Z","v":92631,"vw":5.260288},{"c":5.265,"h":5.29,"l":5.265,"n":669,"o":5.275,"t":"2026-09-29T19:00:00Z","v":77149,"vw":5.278117},{"c":5.265,"h":5.27,"l":5.26,"n":796,"o":5.27,"t":"2026-09-29T19:15:00Z","v":70697,"vw":5.2631},{"c":5.28,"h":5.29,"l":5.25,"n":1243,"o":5.265,"t":"2026-09-29T19:30:00Z","v":204484,"vw":5.266305},{"c":5.315,"h":5.325,"l":5.2741,"n":3064,"o":5.285,"t":"2026-09-29T19:45:00Z","v":601508,"vw":5.305871},{"c":5.32,"h":5.32,"l":5.32,"n":42,"o":5.32,"t":"2026-09-29T20:00:00Z","v":992616,"vw":5.32},{"c":5.3092,"h":5.3092,"l":5.3092,"n":2,"o":5.3092,"t":"2026-09-29T20:30:00Z","v":203,"vw":5.3092},{"c":5.3199,"h":5.3199,"l":5.3199,"n":1,"o":5.3199,"t":"2026-09-29T21:15:00Z","v":290,"vw":5.3199},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-09-29T22:00:00Z","v":563,"vw":5.32},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-09-30T12:30:00Z","v":10050,"vw":5.36},{"c":5.36,"h":5.38,"l":5.29,"n":467,"o":5.35,"t":"2026-09-30T13:30:00Z","v":92589,"vw":5.348892},{"c":5.315,"h":5.36,"l":5.3,"n":723,"o":5.36,"t":"2026-09-30T13:45:00Z","v":81417,"vw":5.334715},{"c":5.38,"h":5.38,"l":5.31,"n":742,"o":5.31,"t":"2026-09-30T14:00:00Z","v":126767,"vw":5.359439},{"c":5.335,"h":5.39,"l":5.335,"n":730,"o":5.375,"t":"2026-09-30T14:15:00Z","v":81133,"vw":5.366111},{"c":5.325,"h":5.34,"l":5.31,"n":560,"o":5.33,"t":"2026-09-30T14:30:00Z","v":116418,"vw":5.32474},{"c":5.305,"h":5.345,"l":5.305,"n":686,"o":5.325,"t":"2026-09-30T14:45:00Z","v":114374,"vw":5.323888},{"c":5.3,"h":5.315,"l":5.29,"n":500,"o":5.305,"t":"2026-09-30T15:00:00Z","v":57813,"vw":5.303655},{"c":5.3,"h":5.32,"l":5.29,"n":556,"o":5.3,"t":"2026-09-30T15:15:00Z","v":50296,"vw":5.30043},{"c":5.275,"h":5.3,"l":5.275,"n":617,"o":5.3,"t":"2026-09-30T15:30:00Z","v":70946,"vw":5.28798},{"c":5.275,"h":5.285,"l":5.27,"n":423,"o":5.275,"t":"2026-09-30T15:45:00Z","v":46971,"vw":5.27766},{"c":5.29,"h":5.31,"l":5.27,"n":664,"o":5.275,"t":"2026-09-30T16:00:00Z","v":86360,"vw":5.290989},{"c":5.3001,"h":5.31,"l":5.2745,"n":578,"o":5.285,"t":"2026-09-30T16:15:00Z","v":90414,"vw":5.287813},{"c":5.31,"h":5.31,"l":5.29,"n":645,"o":5.305,"t":"2026-09-30T16:30:00Z","v":155493,"vw":5.30225},{"c":5.31,"h":5.32,"l":5.295,"n":577,"o":5.305,"t":"2026-09-30T16:45:00Z","v":113071,"vw":5.305788},{"c":5.28,"h":5.31,"l":5.27,"n":626,"o":5.305,"t":"2026-09-30T17:00:00Z","v":125428,"vw":5.285177},{"c":5.27,"h":5.28,"l":5.26,"n":572,"o":5.275,"t":"2026-09-30T17:15:00Z","v":94689,"vw":5.268566},{"c":5.27,"h":5.28,"l":5.26,"n":585,"o":5.27,"t":"2026-09-30T17:30:00Z","v":89115,"vw":5.271332},{"c":5.27,"h":5.275,"l":5.26,"n":634,"o":5.27,"t":"2026-09-30T17:45:00Z","v":63388,"vw":5.267529},{"c":5.265,"h":5.28,"l":5.265,"n":653,"o":5.265,"t":"2026-09-30T18:00:00Z","v":89944,"vw":5.272439},{"c":5.265,"h":5.28,"l":5.26,"n":431,"o":5.265,"t":"2026-09-30T18:15:00Z","v":54239,"vw":5.26655},{"c":5.245,"h":5.27,"l":5.24,"n":1238,"o":5.265,"t":"2026-09-30T18:30:00Z","v":106215,"vw":5.252518},{"c":5.255,"h":5.26,"l":5.23,"n":784,"o":5.24,"t":"2026-09-30T18:45:00Z","v":127540,"vw":5.244676},{"c":5.23,"h":5.2586,"l":5.22,"n":1444,"o":5.255,"t":"2026-09-30T19:00:00Z","v":173054,"vw":5.238955},{"c":5.245,"h":5.25,"l":5.23,"n":1329,"o":5.24,"t":"2026-09-30T19:15:00Z","v":194413,"vw":5.240624},{"c":5.235,"h":5.25,"l":5.22,"n":1691,"o":5.245,"t":"2026-09-30T19:30:00Z","v":290602,"vw":5.234629},{"c":5.29,"h":5.29,"l":5.2101,"n":4621,"o":5.235,"t":"2026-09-30T19:45:00Z","v":1007299,"vw":5.25778},{"c":5.28,"h":5.28,"l":5.28,"n":46,"o":5.28,"t":"2026-09-30T20:00:00Z","v":1453571,"vw":5.28},{"c":5.28,"h":5.28,"l":5.27,"n":3,"o":5.27,"t":"2026-09-30T20:15:00Z","v":1136,"vw":5.275},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-01T08:00:00Z","v":501,"vw":5.28},{"c":5.27,"h":5.27,"l":5.2,"n":3,"o":5.2,"t":"2026-10-01T11:00:00Z","v":301,"vw":5.223333},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-01T12:30:00Z","v":2000,"vw":5.3},{"c":5.21,"h":5.32,"l":5.2,"n":924,"o":5.3,"t":"2026-10-01T13:30:00Z","v":157891,"vw":5.266265},{"c":5.21,"h":5.25,"l":5.21,"n":668,"o":5.215,"t":"2026-10-01T13:45:00Z","v":74933,"vw":5.229257},{"c":5.2,"h":5.235,"l":5.19,"n":929,"o":5.22,"t":"2026-10-01T14:00:00Z","v":132073,"vw":5.211175},{"c":5.195,"h":5.235,"l":5.19,"n":795,"o":5.205,"t":"2026-10-01T14:15:00Z","v":102011,"vw":5.21332},{"c":5.19,"h":5.21,"l":5.175,"n":1022,"o":5.195,"t":"2026-10-01T14:30:00Z","v":215202,"vw":5.191312},{"c":5.205,"h":5.21,"l":5.17,"n":846,"o":5.19,"t":"2026-10-01T14:45:00Z","v":119208,"vw":5.192366},{"c":5.175,"h":5.215,"l":5.17,"n":873,"o":5.205,"t":"2026-10-01T15:00:00Z","v":155477,"vw":5.195333},{"c":5.15,"h":5.185,"l":5.15,"n":782,"o":5.175,"t":"2026-10-01T15:15:00Z","v":166830,"vw":5.173779},{"c":5.18,"h":5.195,"l":5.14,"n":896,"o":5.15,"t":"2026-10-01T15:30:00Z","v":164839,"vw":5.169183},{"c":5.205,"h":5.21,"l":5.18,"n":858,"o":5.18,"t":"2026-10-01T15:45:00Z","v":136203,"vw":5.195457},{"c":5.22,"h":5.24,"l":5.2,"n":1057,"o":5.205,"t":"2026-10-01T16:00:00Z","v":152466,"vw":5.223212},{"c":5.265,"h":5.28,"l":5.214,"n":1032,"o":5.225,"t":"2026-10-01T16:15:00Z","v":208186,"vw":5.242094},{"c":5.27,"h":5.28,"l":5.255,"n":679,"o":5.265,"t":"2026-10-01T16:30:00Z","v":119592,"vw":5.267731},{"c":5.265,"h":5.27,"l":5.255,"n":439,"o":5.265,"t":"2026-10-01T16:45:00Z","v":55848,"vw":5.262221},{"c":5.255,"h":5.27,"l":5.25,"n":573,"o":5.27,"t":"2026-10-01T17:00:00Z","v":84050,"vw":5.262629},{"c":5.27,"h":5.285,"l":5.255,"n":569,"o":5.255,"t":"2026-10-01T17:15:00Z","v":76683,"vw":5.27354},{"c":5.285,"h":5.295,"l":5.27,"n":743,"o":5.27,"t":"2026-10-01T17:30:00Z","v":103751,"vw":5.284791},{"c":5.265,"h":5.3,"l":5.2645,"n":511,"o":5.29,"t":"2026-10-01T17:45:00Z","v":63580,"vw":5.279977},{"c":5.295,"h":5.295,"l":5.26,"n":664,"o":5.27,"t":"2026-10-01T18:00:00Z","v":108100,"vw":5.27584},{"c":5.2955,"h":5.31,"l":5.29,"n":655,"o":5.295,"t":"2026-10-01T18:15:00Z","v":120594,"vw":5.299053},{"c":5.295,"h":5.31,"l":5.285,"n":718,"o":5.295,"t":"2026-10-01T18:30:00Z","v":133158,"vw":5.295177},{"c":5.305,"h":5.31,"l":5.285,"n":665,"o":5.295,"t":"2026-10-01T18:45:00Z","v":102363,"vw":5.29855},{"c":5.305,"h":5.31,"l":5.2945,"n":722,"o":5.31,"t":"2026-10-01T19:00:00Z","v":84382,"vw":5.302208},{"c":5.295,"h":5.33,"l":5.29,"n":830,"o":5.31,"t":"2026-10-01T19:15:00Z","v":199416,"vw":5.314611},{"c":5.28,"h":5.31,"l":5.275,"n":1090,"o":5.2999,"t":"2026-10-01T19:30:00Z","v":174869,"vw":5.292643},{"c":5.305,"h":5.325,"l":5.275,"n":2858,"o":5.275,"t":"2026-10-01T19:45:00Z","v":576273,"vw":5.307662},{"c":5.31,"h":5.31,"l":5.305,"n":51,"o":5.305,"t":"2026-10-01T20:00:00Z","v":630043,"vw":5.309997},{"c":5.3,"h":5.3,"l":5.29,"n":25,"o":5.29,"t":"2026-10-01T20:15:00Z","v":2180,"vw":5.296831},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-01T21:30:00Z","v":566,"vw":5.29},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-10-01T22:00:00Z","v":518,"vw":5.3},{"c":5.25,"h":5.25,"l":5.25,"n":4,"o":5.25,"t":"2026-10-01T23:00:00Z","v":1045,"vw":5.25},{"c":5.29,"h":5.29,"l":5.29,"n":3,"o":5.29,"t":"2026-10-02T08:00:00Z","v":237,"vw":5.29},{"c":5.33,"h":5.35,"l":5.33,"n":16,"o":5.33,"t":"2026-10-02T11:00:00Z","v":4993,"vw":5.341057},{"c":5.4,"h":5.4,"l":5.38,"n":11,"o":5.38,"t":"2026-10-02T12:45:00Z","v":21041,"vw":5.380817},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-02T13:15:00Z","v":2000,"vw":5.4},{"c":5.274,"h":5.39,"l":5.274,"n":884,"o":5.39,"t":"2026-10-02T13:30:00Z","v":136431,"vw":5.32997},{"c":5.315,"h":5.34,"l":5.275,"n":1130,"o":5.275,"t":"2026-10-02T13:45:00Z","v":154585,"vw":5.306307},{"c":5.355,"h":5.36,"l":5.304,"n":1106,"o":5.31,"t":"2026-10-02T14:00:00Z","v":183177,"vw":5.335413},{"c":5.395,"h":5.41,"l":5.345,"n":916,"o":5.355,"t":"2026-10-02T14:15:00Z","v":184757,"vw":5.37864},{"c":5.405,"h":5.42,"l":5.385,"n":782,"o":5.395,"t":"2026-10-02T14:30:00Z","v":116979,"vw":5.402877},{"c":5.385,"h":5.41,"l":5.38,"n":703,"o":5.405,"t":"2026-10-02T14:45:00Z","v":72476,"vw":5.39865},{"c":5.37,"h":5.405,"l":5.365,"n":777,"o":5.385,"t":"2026-10-02T15:00:00Z","v":114251,"vw":5.378744},{"c":5.3803,"h":5.385,"l":5.345,"n":737,"o":5.375,"t":"2026-10-02T15:15:00Z","v":136438,"vw":5.358335},{"c":5.39,"h":5.4,"l":5.375,"n":472,"o":5.385,"t":"2026-10-02T15:30:00Z","v":50230,"vw":5.388802},{"c":5.41,"h":5.41,"l":5.38,"n":386,"o":5.385,"t":"2026-10-02T15:45:00Z","v":44790,"vw":5.394133},{"c":5.375,"h":5.42,"l":5.365,"n":662,"o":5.41,"t":"2026-10-02T16:00:00Z","v":84531,"vw":5.391676},{"c":5.37,"h":5.38,"l":5.36,"n":628,"o":5.3701,"t":"2026-10-02T16:15:00Z","v":66421,"vw":5.370782},{"c":5.37,"h":5.37,"l":5.36,"n":566,"o":5.365,"t":"2026-10-02T16:30:00Z","v":45324,"vw":5.364125},{"c":5.37,"h":5.37,"l":5.36,"n":390,"o":5.37,"t":"2026-10-02T16:45:00Z","v":40251,"vw":5.365301},{"c":5.385,"h":5.39,"l":5.36,"n":554,"o":5.365,"t":"2026-10-02T17:00:00Z","v":69830,"vw":5.373634},{"c":5.375,"h":5.39,"l":5.375,"n":430,"o":5.38,"t":"2026-10-02T17:15:00Z","v":31712,"vw":5.381766},{"c":5.385,"h":5.39,"l":5.3708,"n":468,"o":5.375,"t":"2026-10-02T17:30:00Z","v":38812,"vw":5.381046},{"c":5.395,"h":5.396,"l":5.385,"n":504,"o":5.385,"t":"2026-10-02T17:45:00Z","v":45237,"vw":5.391181},{"c":5.395,"h":5.395,"l":5.375,"n":509,"o":5.395,"t":"2026-10-02T18:00:00Z","v":51358,"vw":5.386502},{"c":5.385,"h":5.4,"l":5.375,"n":822,"o":5.395,"t":"2026-10-02T18:15:00Z","v":110316,"vw":5.383906},{"c":5.395,"h":5.395,"l":5.365,"n":873,"o":5.385,"t":"2026-10-02T18:30:00Z","v":149699,"vw":5.377794},{"c":5.4201,"h":5.43,"l":5.395,"n":858,"o":5.395,"t":"2026-10-02T18:45:00Z","v":106763,"vw":5.408165},{"c":5.375,"h":5.425,"l":5.375,"n":1167,"o":5.425,"t":"2026-10-02T19:00:00Z","v":206503,"vw":5.399458},{"c":5.375,"h":5.39,"l":5.3623,"n":1378,"o":5.375,"t":"2026-10-02T19:15:00Z","v":392808,"vw":5.376402},{"c":5.375,"h":5.39,"l":5.37,"n":1496,"o":5.375,"t":"2026-10-02T19:30:00Z","v":380757,"vw":5.380983},{"c":5.41,"h":5.42,"l":5.34,"n":3298,"o":5.375,"t":"2026-10-02T19:45:00Z","v":710689,"vw":5.382707},{"c":5.4,"h":5.4,"l":5.4,"n":38,"o":5.4,"t":"2026-10-02T20:00:00Z","v":1060416,"vw":5.4},{"c":5.41,"h":5.41,"l":5.4,"n":3,"o":5.4,"t":"2026-10-05T11:00:00Z","v":950,"vw":5.406316},{"c":5.41,"h":5.41,"l":5.4,"n":6,"o":5.4,"t":"2026-10-05T12:00:00Z","v":709,"vw":5.408559},{"c":5.4299,"h":5.4299,"l":5.4299,"n":1,"o":5.4299,"t":"2026-10-05T12:30:00Z","v":1000,"vw":5.4299},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-05T13:00:00Z","v":180,"vw":5.43},{"c":5.35,"h":5.41,"l":5.35,"n":5,"o":5.41,"t":"2026-10-05T13:15:00Z","v":1587,"vw":5.396217},{"c":5.335,"h":5.3692,"l":5.32,"n":498,"o":5.35,"t":"2026-10-05T13:30:00Z","v":84089,"vw":5.346053},{"c":5.34,"h":5.37,"l":5.315,"n":641,"o":5.3323,"t":"2026-10-05T13:45:00Z","v":88111,"vw":5.344817},{"c":5.43,"h":5.44,"l":5.34,"n":762,"o":5.34,"t":"2026-10-05T14:00:00Z","v":89069,"vw":5.395563},{"c":5.4,"h":5.45,"l":5.395,"n":818,"o":5.435,"t":"2026-10-05T14:15:00Z","v":90602,"vw":5.434659},{"c":5.4099,"h":5.415,"l":5.385,"n":743,"o":5.4,"t":"2026-10-05T14:30:00Z","v":111902,"vw":5.396654},{"c":5.3991,"h":5.415,"l":5.37,"n":582,"o":5.4091,"t":"2026-10-05T14:45:00Z","v":84160,"vw":5.391424},{"c":5.37,"h":5.4,"l":5.37,"n":891,"o":5.395,"t":"2026-10-05T15:00:00Z","v":140254,"vw":5.384882},{"c":5.4,"h":5.4,"l":5.365,"n":577,"o":5.37,"t":"2026-10-05T15:15:00Z","v":60216,"vw":5.381223},{"c":5.43,"h":5.4399,"l":5.395,"n":486,"o":5.4,"t":"2026-10-05T15:30:00Z","v":69434,"vw":5.417322},{"c":5.445,"h":5.445,"l":5.4201,"n":499,"o":5.43,"t":"2026-10-05T15:45:00Z","v":55402,"vw":5.435425},{"c":5.4372,"h":5.45,"l":5.43,"n":520,"o":5.445,"t":"2026-10-05T16:00:00Z","v":50788,"vw":5.441859},{"c":5.445,"h":5.45,"l":5.43,"n":681,"o":5.435,"t":"2026-10-05T16:15:00Z","v":73693,"vw":5.438441},{"c":5.46,"h":5.46,"l":5.44,"n":439,"o":5.44,"t":"2026-10-05T16:30:00Z","v":47259,"vw":5.448379},{"c":5.475,"h":5.5,"l":5.45,"n":1013,"o":5.46,"t":"2026-10-05T16:45:00Z","v":150143,"vw":5.476705},{"c":5.475,"h":5.48,"l":5.4601,"n":543,"o":5.475,"t":"2026-10-05T17:00:00Z","v":84112,"vw":5.470214},{"c":5.475,"h":5.48,"l":5.47,"n":388,"o":5.47,"t":"2026-10-05T17:15:00Z","v":51487,"vw":5.474691},{"c":5.51,"h":5.51,"l":5.475,"n":941,"o":5.48,"t":"2026-10-05T17:30:00Z","v":211841,"vw":5.496388},{"c":5.52,"h":5.52,"l":5.5,"n":822,"o":5.51,"t":"2026-10-05T17:45:00Z","v":126010,"vw":5.508049},{"c":5.49,"h":5.525,"l":5.49,"n":1244,"o":5.52,"t":"2026-10-05T18:00:00Z","v":174986,"vw":5.513771},{"c":5.475,"h":5.495,"l":5.4744,"n":1087,"o":5.4909,"t":"2026-10-05T18:15:00Z","v":180914,"vw":5.487372},{"c":5.465,"h":5.48,"l":5.465,"n":665,"o":5.48,"t":"2026-10-05T18:30:00Z","v":84442,"vw":5.474011},{"c":5.49,"h":5.49,"l":5.46,"n":635,"o":5.465,"t":"2026-10-05T18:45:00Z","v":84349,"vw":5.480867},{"c":5.5,"h":5.5,"l":5.48,"n":697,"o":5.485,"t":"2026-10-05T19:00:00Z","v":92085,"vw":5.486858},{"c":5.5,"h":5.5,"l":5.49,"n":703,"o":5.495,"t":"2026-10-05T19:15:00Z","v":76657,"vw":5.494246},{"c":5.495,"h":5.5,"l":5.484,"n":1154,"o":5.495,"t":"2026-10-05T19:30:00Z","v":136645,"vw":5.49148},{"c":5.5,"h":5.5,"l":5.4623,"n":3707,"o":5.49,"t":"2026-10-05T19:45:00Z","v":568130,"vw":5.486079},{"c":5.48,"h":5.48,"l":5.48,"n":43,"o":5.48,"t":"2026-10-05T20:00:00Z","v":1558478,"vw":5.48},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-05T21:00:00Z","v":500,"vw":5.49},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-05T23:45:00Z","v":1000,"vw":5.49},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-06T12:00:00Z","v":10000,"vw":5.56},{"c":5.4902,"h":5.4902,"l":5.4902,"n":2,"o":5.4902,"t":"2026-10-06T12:15:00Z","v":102,"vw":5.4902},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-06T12:30:00Z","v":500,"vw":5.5},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-10-06T12:45:00Z","v":501,"vw":5.51},{"c":5.485,"h":5.53,"l":5.465,"n":513,"o":5.53,"t":"2026-10-06T13:30:00Z","v":129813,"vw":5.502095},{"c":5.495,"h":5.52,"l":5.48,"n":552,"o":5.485,"t":"2026-10-06T13:45:00Z","v":39903,"vw":5.496929},{"c":5.515,"h":5.53,"l":5.48,"n":914,"o":5.49,"t":"2026-10-06T14:00:00Z","v":99724,"vw":5.506572},{"c":5.505,"h":5.515,"l":5.49,"n":758,"o":5.515,"t":"2026-10-06T14:15:00Z","v":96423,"vw":5.500959},{"c":5.5499,"h":5.56,"l":5.5,"n":1067,"o":5.505,"t":"2026-10-06T14:30:00Z","v":181111,"vw":5.537797},{"c":5.535,"h":5.555,"l":5.525,"n":959,"o":5.55,"t":"2026-10-06T14:45:00Z","v":112593,"vw":5.539544},{"c":5.555,"h":5.57,"l":5.535,"n":912,"o":5.535,"t":"2026-10-06T15:00:00Z","v":96080,"vw":5.552984},{"c":5.555,"h":5.57,"l":5.55,"n":1166,"o":5.555,"t":"2026-10-06T15:15:00Z","v":168256,"vw":5.558587},{"c":5.575,"h":5.58,"l":5.55,"n":878,"o":5.555,"t":"2026-10-06T15:30:00Z","v":110384,"vw":5.565195},{"c":5.57,"h":5.58,"l":5.56,"n":641,"o":5.575,"t":"2026-10-06T15:45:00Z","v":55546,"vw":5.5686},{"c":5.63,"h":5.63,"l":5.565,"n":1058,"o":5.57,"t":"2026-10-06T16:00:00Z","v":218161,"vw":5.596856},{"c":5.625,"h":5.63,"l":5.61,"n":825,"o":5.625,"t":"2026-10-06T16:15:00Z","v":131892,"vw":5.619228},{"c":5.605,"h":5.63,"l":5.6,"n":794,"o":5.625,"t":"2026-10-06T16:30:00Z","v":91119,"vw":5.616467},{"c":5.615,"h":5.62,"l":5.59,"n":852,"o":5.605,"t":"2026-10-06T16:45:00Z","v":120707,"vw":5.605685},{"c":5.605,"h":5.62,"l":5.6,"n":783,"o":5.615,"t":"2026-10-06T17:00:00Z","v":128918,"vw":5.608186},{"c":5.595,"h":5.61,"l":5.585,"n":789,"o":5.605,"t":"2026-10-06T17:15:00Z","v":115858,"vw":5.595376},{"c":5.565,"h":5.595,"l":5.565,"n":838,"o":5.595,"t":"2026-10-06T17:30:00Z","v":110725,"vw":5.57556},{"c":5.57,"h":5.57,"l":5.555,"n":784,"o":5.565,"t":"2026-10-06T17:45:00Z","v":120337,"vw":5.561279},{"c":5.565,"h":5.57,"l":5.56,"n":678,"o":5.57,"t":"2026-10-06T18:00:00Z","v":57729,"vw":5.5655},{"c":5.56,"h":5.57,"l":5.55,"n":738,"o":5.57,"t":"2026-10-06T18:15:00Z","v":88061,"vw":5.557136},{"c":5.5629,"h":5.575,"l":5.55,"n":888,"o":5.56,"t":"2026-10-06T18:30:00Z","v":125353,"vw":5.564405},{"c":5.59,"h":5.59,"l":5.5601,"n":744,"o":5.565,"t":"2026-10-06T18:45:00Z","v":106400,"vw":5.575265},{"c":5.585,"h":5.595,"l":5.58,"n":1147,"o":5.59,"t":"2026-10-06T19:00:00Z","v":155886,"vw":5.58654},{"c":5.56,"h":5.59,"l":5.5522,"n":1114,"o":5.59,"t":"2026-10-06T19:15:00Z","v":164882,"vw":5.568219},{"c":5.56,"h":5.58,"l":5.55,"n":1519,"o":5.565,"t":"2026-10-06T19:30:00Z","v":215226,"vw":5.5626},{"c":5.565,"h":5.57,"l":5.54,"n":3511,"o":5.555,"t":"2026-10-06T19:45:00Z","v":714035,"vw":5.552644},{"c":5.55,"h":5.55,"l":5.55,"n":44,"o":5.55,"t":"2026-10-06T20:00:00Z","v":869358,"vw":5.55},{"c":5.54,"h":5.55,"l":5.54,"n":2,"o":5.55,"t":"2026-10-06T20:15:00Z","v":700,"vw":5.545},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-06T22:45:00Z","v":500,"vw":5.55},{"c":5.56,"h":5.56,"l":5.56,"n":2,"o":5.56,"t":"2026-10-07T09:00:00Z","v":251,"vw":5.56},{"c":5.51,"h":5.51,"l":5.5,"n":5,"o":5.5,"t":"2026-10-07T11:00:00Z","v":655,"vw":5.507716},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-07T13:15:00Z","v":169,"vw":5.55},{"c":5.55,"h":5.555,"l":5.48,"n":540,"o":5.52,"t":"2026-10-07T13:30:00Z","v":136409,"vw":5.523726},{"c":5.595,"h":5.6,"l":5.53,"n":637,"o":5.545,"t":"2026-10-07T13:45:00Z","v":89631,"vw":5.553109},{"c":5.62,"h":5.63,"l":5.595,"n":797,"o":5.6,"t":"2026-10-07T14:00:00Z","v":99942,"vw":5.613517},{"c":5.65,"h":5.66,"l":5.62,"n":835,"o":5.62,"t":"2026-10-07T14:15:00Z","v":149016,"vw":5.640629},{"c":5.66,"h":5.68,"l":5.6401,"n":893,"o":5.6501,"t":"2026-10-07T14:30:00Z","v":125049,"vw":5.66434},{"c":5.685,"h":5.69,"l":5.645,"n":973,"o":5.67,"t":"2026-10-07T14:45:00Z","v":137049,"vw":5.665517},{"c":5.685,"h":5.69,"l":5.665,"n":1032,"o":5.6819,"t":"2026-10-07T15:00:00Z","v":154273,"vw":5.679677},{"c":5.66,"h":5.69,"l":5.65,"n":668,"o":5.69,"t":"2026-10-07T15:15:00Z","v":84461,"vw":5.661712},{"c":5.635,"h":5.66,"l":5.635,"n":593,"o":5.655,"t":"2026-10-07T15:30:00Z","v":107837,"vw":5.645332},{"c":5.655,"h":5.66,"l":5.63,"n":527,"o":5.635,"t":"2026-10-07T15:45:00Z","v":72712,"vw":5.642347},{"c":5.645,"h":5.665,"l":5.63,"n":562,"o":5.66,"t":"2026-10-07T16:00:00Z","v":83050,"vw":5.647144},{"c":5.645,"h":5.65,"l":5.63,"n":555,"o":5.645,"t":"2026-10-07T16:15:00Z","v":92942,"vw":5.639688},{"c":5.64,"h":5.65,"l":5.64,"n":487,"o":5.645,"t":"2026-10-07T16:30:00Z","v":45729,"vw":5.642315},{"c":5.655,"h":5.655,"l":5.64,"n":481,"o":5.64,"t":"2026-10-07T16:45:00Z","v":58095,"vw":5.64875},{"c":5.655,"h":5.66,"l":5.64,"n":627,"o":5.655,"t":"2026-10-07T17:00:00Z","v":77242,"vw":5.652558},{"c":5.645,"h":5.66,"l":5.6445,"n":553,"o":5.655,"t":"2026-10-07T17:15:00Z","v":72182,"vw":5.650768},{"c":5.665,"h":5.67,"l":5.645,"n":617,"o":5.645,"t":"2026-10-07T17:30:00Z","v":64266,"vw":5.656053},{"c":5.665,"h":5.68,"l":5.66,"n":691,"o":5.665,"t":"2026-10-07T17:45:00Z","v":108846,"vw":5.67243},{"c":5.645,"h":5.69,"l":5.645,"n":821,"o":5.665,"t":"2026-10-07T18:00:00Z","v":159708,"vw":5.666086},{"c":5.665,"h":5.675,"l":5.65,"n":747,"o":5.65,"t":"2026-10-07T18:15:00Z","v":112742,"vw":5.665963},{"c":5.675,"h":5.68,"l":5.66,"n":696,"o":5.67,"t":"2026-10-07T18:30:00Z","v":78579,"vw":5.669576},{"c":5.685,"h":5.69,"l":5.67,"n":823,"o":5.675,"t":"2026-10-07T18:45:00Z","v":71060,"vw":5.683598},{"c":5.715,"h":5.725,"l":5.6845,"n":904,"o":5.69,"t":"2026-10-07T19:00:00Z","v":108664,"vw":5.703584},{"c":5.675,"h":5.72,"l":5.6712,"n":1142,"o":5.715,"t":"2026-10-07T19:15:00Z","v":278626,"vw":5.69443},{"c":5.665,"h":5.685,"l":5.655,"n":1188,"o":5.675,"t":"2026-10-07T19:30:00Z","v":125903,"vw":5.672541},{"c":5.73,"h":5.73,"l":5.655,"n":2539,"o":5.665,"t":"2026-10-07T19:45:00Z","v":401193,"vw":5.708648},{"c":5.72,"h":5.72,"l":5.72,"n":57,"o":5.72,"t":"2026-10-07T20:00:00Z","v":962070,"vw":5.72},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-07T20:15:00Z","v":100,"vw":5.79},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-07T20:30:00Z","v":100,"vw":5.63},{"c":5.7616,"h":5.7616,"l":5.7616,"n":1,"o":5.7616,"t":"2026-10-07T21:30:00Z","v":100,"vw":5.7616},{"c":5.675,"h":5.77,"l":5.66,"n":663,"o":5.77,"t":"2026-10-08T13:30:00Z","v":161551,"vw":5.687178},{"c":5.64,"h":5.675,"l":5.6208,"n":397,"o":5.675,"t":"2026-10-08T13:45:00Z","v":42371,"vw":5.638704},{"c":5.625,"h":5.655,"l":5.61,"n":698,"o":5.63,"t":"2026-10-08T14:00:00Z","v":81564,"vw":5.633763},{"c":5.645,"h":5.65,"l":5.62,"n":559,"o":5.625,"t":"2026-10-08T14:15:00Z","v":46070,"vw":5.634425},{"c":5.615,"h":5.645,"l":5.605,"n":790,"o":5.645,"t":"2026-10-08T14:30:00Z","v":83662,"vw":5.618864},{"c":5.615,"h":5.65,"l":5.61,"n":771,"o":5.62,"t":"2026-10-08T14:45:00Z","v":87096,"vw":5.626249},{"c":5.6001,"h":5.63,"l":5.6,"n":583,"o":5.615,"t":"2026-10-08T15:00:00Z","v":78535,"vw":5.612577},{"c":5.595,"h":5.6001,"l":5.585,"n":541,"o":5.6,"t":"2026-10-08T15:15:00Z","v":100186,"vw":5.592815},{"c":5.605,"h":5.61,"l":5.58,"n":531,"o":5.595,"t":"2026-10-08T15:30:00Z","v":67518,"vw":5.592359},{"c":5.65,"h":5.65,"l":5.6,"n":506,"o":5.605,"t":"2026-10-08T15:45:00Z","v":60563,"vw":5.624659},{"c":5.635,"h":5.655,"l":5.63,"n":484,"o":5.64,"t":"2026-10-08T16:00:00Z","v":47914,"vw":5.643923},{"c":5.655,"h":5.699,"l":5.63,"n":844,"o":5.63,"t":"2026-10-08T16:15:00Z","v":127952,"vw":5.664159},{"c":5.665,"h":5.67,"l":5.65,"n":530,"o":5.66,"t":"2026-10-08T16:30:00Z","v":68488,"vw":5.661844},{"c":5.7077,"h":5.7264,"l":5.66,"n":908,"o":5.665,"t":"2026-10-08T16:45:00Z","v":126531,"vw":5.693735},{"c":5.73,"h":5.735,"l":5.7,"n":780,"o":5.705,"t":"2026-10-08T17:00:00Z","v":136958,"vw":5.719429},{"c":5.725,"h":5.75,"l":5.715,"n":964,"o":5.725,"t":"2026-10-08T17:15:00Z","v":164361,"vw":5.741918},{"c":5.76,"h":5.79,"l":5.725,"n":819,"o":5.725,"t":"2026-10-08T17:30:00Z","v":129695,"vw":5.761942},{"c":5.725,"h":5.77,"l":5.72,"n":616,"o":5.765,"t":"2026-10-08T17:45:00Z","v":116852,"vw":5.736468},{"c":5.73,"h":5.73,"l":5.715,"n":552,"o":5.73,"t":"2026-10-08T18:00:00Z","v":82599,"vw":5.725973},{"c":5.695,"h":5.73,"l":5.69,"n":531,"o":5.73,"t":"2026-10-08T18:15:00Z","v":46616,"vw":5.709431},{"c":5.68,"h":5.7,"l":5.67,"n":488,"o":5.695,"t":"2026-10-08T18:30:00Z","v":52065,"vw":5.684657},{"c":5.67,"h":5.6856,"l":5.665,"n":514,"o":5.685,"t":"2026-10-08T18:45:00Z","v":46261,"vw":5.675896},{"c":5.69,"h":5.69,"l":5.66,"n":641,"o":5.669,"t":"2026-10-08T19:00:00Z","v":64828,"vw":5.67629},{"c":5.67,"h":5.69,"l":5.665,"n":922,"o":5.69,"t":"2026-10-08T19:15:00Z","v":126050,"vw":5.678322},{"c":5.68,"h":5.69,"l":5.67,"n":800,"o":5.675,"t":"2026-10-08T19:30:00Z","v":74076,"vw":5.681104},{"c":5.725,"h":5.735,"l":5.67,"n":3833,"o":5.675,"t":"2026-10-08T19:45:00Z","v":672072,"vw":5.707701},{"c":5.73,"h":5.73,"l":5.73,"n":46,"o":5.73,"t":"2026-10-08T20:00:00Z","v":5398925,"vw":5.73},{"c":5.664,"h":5.664,"l":5.664,"n":1,"o":5.664,"t":"2026-10-08T21:00:00Z","v":860,"vw":5.664},{"c":5.7055,"h":5.7055,"l":5.7055,"n":2,"o":5.7055,"t":"2026-10-09T11:00:00Z","v":250,"vw":5.7055},{"c":5.7,"h":5.73,"l":5.66,"n":326,"o":5.72,"t":"2026-10-09T13:30:00Z","v":110856,"vw":5.714334},{"c":5.69,"h":5.7,"l":5.6583,"n":369,"o":5.7,"t":"2026-10-09T13:45:00Z","v":41848,"vw":5.679955},{"c":5.64,"h":5.71,"l":5.64,"n":382,"o":5.695,"t":"2026-10-09T14:00:00Z","v":31336,"vw":5.678445},{"c":5.605,"h":5.66,"l":5.59,"n":719,"o":5.64,"t":"2026-10-09T14:15:00Z","v":104603,"vw":5.617507},{"c":5.625,"h":5.625,"l":5.58,"n":473,"o":5.605,"t":"2026-10-09T14:30:00Z","v":44723,"vw":5.597619},{"c":5.605,"h":5.63,"l":5.6,"n":793,"o":5.63,"t":"2026-10-09T14:45:00Z","v":133331,"vw":5.617421},{"c":5.615,"h":5.635,"l":5.59,"n":622,"o":5.605,"t":"2026-10-09T15:00:00Z","v":76842,"vw":5.613455},{"c":5.615,"h":5.63,"l":5.61,"n":408,"o":5.615,"t":"2026-10-09T15:15:00Z","v":50036,"vw":5.618157},{"c":5.62,"h":5.63,"l":5.61,"n":356,"o":5.615,"t":"2026-10-09T15:30:00Z","v":41569,"vw":5.621136},{"c":5.62,"h":5.63,"l":5.605,"n":425,"o":5.625,"t":"2026-10-09T15:45:00Z","v":31956,"vw":5.616915},{"c":5.615,"h":5.63,"l":5.61,"n":312,"o":5.625,"t":"2026-10-09T16:00:00Z","v":22279,"vw":5.618414},{"c":5.62,"h":5.63,"l":5.61,"n":313,"o":5.615,"t":"2026-10-09T16:15:00Z","v":26621,"vw":5.625845},{"c":5.64,"h":5.64,"l":5.615,"n":351,"o":5.625,"t":"2026-10-09T16:30:00Z","v":39242,"vw":5.625887},{"c":5.65,"h":5.65,"l":5.63,"n":447,"o":5.63,"t":"2026-10-09T16:45:00Z","v":56386,"vw":5.639764},{"c":5.675,"h":5.675,"l":5.645,"n":752,"o":5.645,"t":"2026-10-09T17:00:00Z","v":290557,"vw":5.658106},{"c":5.675,"h":5.69,"l":5.665,"n":410,"o":5.675,"t":"2026-10-09T17:15:00Z","v":56010,"vw":5.674498},{"c":5.67,"h":5.68,"l":5.66,"n":484,"o":5.675,"t":"2026-10-09T17:30:00Z","v":51764,"vw":5.67014},{"c":5.67,"h":5.67,"l":5.66,"n":484,"o":5.67,"t":"2026-10-09T17:45:00Z","v":39295,"vw":5.667818},{"c":5.675,"h":5.68,"l":5.665,"n":526,"o":5.665,"t":"2026-10-09T18:00:00Z","v":35447,"vw":5.672219},{"c":5.67,"h":5.685,"l":5.655,"n":664,"o":5.675,"t":"2026-10-09T18:15:00Z","v":74915,"vw":5.671522},{"c":5.675,"h":5.68,"l":5.6645,"n":436,"o":5.665,"t":"2026-10-09T18:30:00Z","v":42514,"vw":5.674366},{"c":5.685,"h":5.69,"l":5.675,"n":540,"o":5.675,"t":"2026-10-09T18:45:00Z","v":57733,"vw":5.680447},{"c":5.685,"h":5.69,"l":5.675,"n":603,"o":5.685,"t":"2026-10-09T19:00:00Z","v":52087,"vw":5.681778},{"c":5.675,"h":5.6863,"l":5.67,"n":595,"o":5.68,"t":"2026-10-09T19:15:00Z","v":50475,"vw":5.677774},{"c":5.67,"h":5.69,"l":5.67,"n":1078,"o":5.675,"t":"2026-10-09T19:30:00Z","v":146829,"vw":5.676827},{"c":5.64,"h":5.665,"l":5.63,"n":2285,"o":5.665,"t":"2026-10-09T19:45:00Z","v":449735,"vw":5.646422},{"c":5.64,"h":5.64,"l":5.64,"n":43,"o":5.64,"t":"2026-10-09T20:00:00Z","v":828959,"vw":5.64},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-12T11:00:00Z","v":1000,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-12T12:45:00Z","v":100,"vw":5.65},{"c":5.6103,"h":5.665,"l":5.6,"n":195,"o":5.64,"t":"2026-10-12T13:30:00Z","v":73789,"vw":5.633347},{"c":5.6012,"h":5.61,"l":5.59,"n":328,"o":5.61,"t":"2026-10-12T13:45:00Z","v":34048,"vw":5.601493},{"c":5.64,"h":5.66,"l":5.605,"n":370,"o":5.61,"t":"2026-10-12T14:00:00Z","v":44048,"vw":5.633611},{"c":5.65,"h":5.665,"l":5.63,"n":569,"o":5.645,"t":"2026-10-12T14:15:00Z","v":63089,"vw":5.644884},{"c":5.655,"h":5.665,"l":5.65,"n":517,"o":5.65,"t":"2026-10-12T14:30:00Z","v":55126,"vw":5.655147},{"c":5.665,"h":5.68,"l":5.66,"n":565,"o":5.66,"t":"2026-10-12T14:45:00Z","v":74521,"vw":5.668722},{"c":5.665,"h":5.67,"l":5.66,"n":519,"o":5.665,"t":"2026-10-12T15:00:00Z","v":55184,"vw":5.667452},{"c":5.665,"h":5.67,"l":5.66,"n":403,"o":5.66,"t":"2026-10-12T15:15:00Z","v":21162,"vw":5.66514},{"c":5.685,"h":5.695,"l":5.66,"n":419,"o":5.66,"t":"2026-10-12T15:30:00Z","v":60649,"vw":5.678712},{"c":5.685,"h":5.69,"l":5.675,"n":479,"o":5.68,"t":"2026-10-12T15:45:00Z","v":57714,"vw":5.68227},{"c":5.635,"h":5.685,"l":5.62,"n":1058,"o":5.68,"t":"2026-10-12T16:00:00Z","v":651376,"vw":5.644589},{"c":5.625,"h":5.64,"l":5.61,"n":710,"o":5.64,"t":"2026-10-12T16:15:00Z","v":109554,"vw":5.621169},{"c":5.625,"h":5.625,"l":5.6,"n":605,"o":5.625,"t":"2026-10-12T16:30:00Z","v":92329,"vw":5.612857},{"c":5.62,"h":5.63,"l":5.62,"n":357,"o":5.625,"t":"2026-10-12T16:45:00Z","v":27698,"vw":5.624425},{"c":5.619,"h":5.625,"l":5.6,"n":680,"o":5.625,"t":"2026-10-12T17:00:00Z","v":77642,"vw":5.612906},{"c":5.615,"h":5.62,"l":5.61,"n":416,"o":5.615,"t":"2026-10-12T17:15:00Z","v":35040,"vw":5.617808},{"c":5.615,"h":5.62,"l":5.61,"n":487,"o":5.615,"t":"2026-10-12T17:30:00Z","v":60314,"vw":5.616255},{"c":5.615,"h":5.62,"l":5.61,"n":788,"o":5.615,"t":"2026-10-12T17:45:00Z","v":125483,"vw":5.616385},{"c":5.61,"h":5.62,"l":5.6,"n":662,"o":5.62,"t":"2026-10-12T18:00:00Z","v":65798,"vw":5.609613},{"c":5.6,"h":5.615,"l":5.595,"n":681,"o":5.61,"t":"2026-10-12T18:15:00Z","v":85079,"vw":5.607169},{"c":5.615,"h":5.615,"l":5.595,"n":631,"o":5.6,"t":"2026-10-12T18:30:00Z","v":73077,"vw":5.604774},{"c":5.615,"h":5.62,"l":5.605,"n":593,"o":5.615,"t":"2026-10-12T18:45:00Z","v":72496,"vw":5.611813},{"c":5.615,"h":5.635,"l":5.61,"n":802,"o":5.62,"t":"2026-10-12T19:00:00Z","v":74185,"vw":5.624665},{"c":5.605,"h":5.62,"l":5.6,"n":736,"o":5.61,"t":"2026-10-12T19:15:00Z","v":70259,"vw":5.609446},{"c":5.615,"h":5.63,"l":5.605,"n":1233,"o":5.605,"t":"2026-10-12T19:30:00Z","v":173457,"vw":5.615057},{"c":5.582,"h":5.62,"l":5.57,"n":2286,"o":5.62,"t":"2026-10-12T19:45:00Z","v":299817,"vw":5.590137},{"c":5.58,"h":5.58,"l":5.58,"n":35,"o":5.58,"t":"2026-10-12T20:00:00Z","v":830395,"vw":5.58},{"c":5.62,"h":5.66,"l":5.61,"n":7,"o":5.65,"t":"2026-10-12T21:00:00Z","v":2882,"vw":5.644969},{"c":5.54,"h":5.555,"l":5.54,"n":10,"o":5.555,"t":"2026-10-13T13:15:00Z","v":935,"vw":5.553233},{"c":5.56,"h":5.615,"l":5.525,"n":768,"o":5.54,"t":"2026-10-13T13:30:00Z","v":121353,"vw":5.561499},{"c":5.5309,"h":5.57,"l":5.52,"n":803,"o":5.56,"t":"2026-10-13T13:45:00Z","v":101870,"vw":5.54438},{"c":5.53,"h":5.54,"l":5.515,"n":784,"o":5.53,"t":"2026-10-13T14:00:00Z","v":78960,"vw":5.528052},{"c":5.535,"h":5.54,"l":5.52,"n":469,"o":5.53,"t":"2026-10-13T14:15:00Z","v":28030,"vw":5.530841},{"c":5.53,"h":5.545,"l":5.52,"n":803,"o":5.535,"t":"2026-10-13T14:30:00Z","v":94930,"vw":5.528935},{"c":5.52,"h":5.54,"l":5.515,"n":687,"o":5.525,"t":"2026-10-13T14:45:00Z","v":62993,"vw":5.529558},{"c":5.535,"h":5.555,"l":5.52,"n":991,"o":5.525,"t":"2026-10-13T15:00:00Z","v":179706,"vw":5.542012},{"c":5.53,"h":5.535,"l":5.52,"n":685,"o":5.53,"t":"2026-10-13T15:15:00Z","v":61623,"vw":5.528696},{"c":5.535,"h":5.536,"l":5.52,"n":625,"o":5.525,"t":"2026-10-13T15:30:00Z","v":42546,"vw":5.530232},{"c":5.525,"h":5.535,"l":5.52,"n":612,"o":5.535,"t":"2026-10-13T15:45:00Z","v":30168,"vw":5.525455},{"c":5.53,"h":5.535,"l":5.51,"n":1009,"o":5.52,"t":"2026-10-13T16:00:00Z","v":96331,"vw":5.525599},{"c":5.525,"h":5.54,"l":5.52,"n":666,"o":5.525,"t":"2026-10-13T16:15:00Z","v":48419,"vw":5.530051},{"c":5.545,"h":5.55,"l":5.52,"n":668,"o":5.525,"t":"2026-10-13T16:30:00Z","v":76450,"vw":5.538904},{"c":5.575,"h":5.58,"l":5.54,"n":703,"o":5.54,"t":"2026-10-13T16:45:00Z","v":94016,"vw":5.558859},{"c":5.545,"h":5.58,"l":5.535,"n":883,"o":5.58,"t":"2026-10-13T17:00:00Z","v":148473,"vw":5.554655},{"c":5.54,"h":5.55,"l":5.54,"n":439,"o":5.54,"t":"2026-10-13T17:15:00Z","v":22028,"vw":5.544526},{"c":5.555,"h":5.56,"l":5.545,"n":468,"o":5.545,"t":"2026-10-13T17:30:00Z","v":37215,"vw":5.55132},{"c":5.54,"h":5.555,"l":5.54,"n":776,"o":5.55,"t":"2026-10-13T17:45:00Z","v":92090,"vw":5.549069},{"c":5.5601,"h":5.575,"l":5.54,"n":572,"o":5.54,"t":"2026-10-13T18:00:00Z","v":52701,"vw":5.559712},{"c":5.575,"h":5.595,"l":5.55,"n":1034,"o":5.565,"t":"2026-10-13T18:15:00Z","v":211046,"vw":5.575183},{"c":5.58,"h":5.58,"l":5.56,"n":754,"o":5.57,"t":"2026-10-13T18:30:00Z","v":70170,"vw":5.569604},{"c":5.62,"h":5.629,"l":5.57,"n":957,"o":5.57,"t":"2026-10-13T18:45:00Z","v":122097,"vw":5.597913},{"c":5.635,"h":5.635,"l":5.62,"n":758,"o":5.625,"t":"2026-10-13T19:00:00Z","v":65096,"vw":5.629049},{"c":5.625,"h":5.64,"l":5.625,"n":1178,"o":5.635,"t":"2026-10-13T19:15:00Z","v":118719,"vw":5.630374},{"c":5.6,"h":5.63,"l":5.6,"n":1475,"o":5.625,"t":"2026-10-13T19:30:00Z","v":149419,"vw":5.621164},{"c":5.59,"h":5.61,"l":5.57,"n":4060,"o":5.6,"t":"2026-10-13T19:45:00Z","v":727320,"vw":5.58855},{"c":5.59,"h":5.59,"l":5.59,"n":40,"o":5.59,"t":"2026-10-13T20:00:00Z","v":780968,"vw":5.59},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-13T22:00:00Z","v":500,"vw":5.59},{"c":5.606,"h":5.606,"l":5.606,"n":1,"o":5.606,"t":"2026-10-13T22:15:00Z","v":100,"vw":5.606},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-14T12:45:00Z","v":178,"vw":5.6},{"c":5.55,"h":5.55,"l":5.55,"n":10,"o":5.55,"t":"2026-10-14T13:15:00Z","v":366,"vw":5.55},{"c":5.48,"h":5.54,"l":5.47,"n":463,"o":5.54,"t":"2026-10-14T13:30:00Z","v":129226,"vw":5.499472},{"c":5.47,"h":5.4895,"l":5.45,"n":448,"o":5.48,"t":"2026-10-14T13:45:00Z","v":59717,"vw":5.476935},{"c":5.445,"h":5.47,"l":5.44,"n":714,"o":5.47,"t":"2026-10-14T14:00:00Z","v":70494,"vw":5.454986},{"c":5.46,"h":5.47,"l":5.445,"n":464,"o":5.445,"t":"2026-10-14T14:15:00Z","v":68922,"vw":5.452824},{"c":5.51,"h":5.515,"l":5.46,"n":819,"o":5.46,"t":"2026-10-14T14:30:00Z","v":96159,"vw":5.486955},{"c":5.485,"h":5.52,"l":5.485,"n":747,"o":5.515,"t":"2026-10-14T14:45:00Z","v":137635,"vw":5.498838},{"c":5.485,"h":5.49,"l":5.47,"n":544,"o":5.49,"t":"2026-10-14T15:00:00Z","v":55472,"vw":5.482049},{"c":5.4812,"h":5.5,"l":5.48,"n":523,"o":5.485,"t":"2026-10-14T15:15:00Z","v":71449,"vw":5.488357},{"c":5.485,"h":5.486,"l":5.48,"n":486,"o":5.485,"t":"2026-10-14T15:30:00Z","v":46147,"vw":5.481918},{"c":5.505,"h":5.535,"l":5.485,"n":813,"o":5.485,"t":"2026-10-14T15:45:00Z","v":115231,"vw":5.508825},{"c":5.495,"h":5.52,"l":5.49,"n":488,"o":5.505,"t":"2026-10-14T16:00:00Z","v":61702,"vw":5.507221},{"c":5.5,"h":5.5,"l":5.49,"n":317,"o":5.495,"t":"2026-10-14T16:15:00Z","v":32792,"vw":5.494664},{"c":5.485,"h":5.51,"l":5.48,"n":589,"o":5.495,"t":"2026-10-14T16:30:00Z","v":71234,"vw":5.499889},{"c":5.48,"h":5.49,"l":5.48,"n":266,"o":5.4899,"t":"2026-10-14T16:45:00Z","v":30103,"vw":5.483681},{"c":5.485,"h":5.49,"l":5.48,"n":365,"o":5.485,"t":"2026-10-14T17:00:00Z","v":32648,"vw":5.48405},{"c":5.475,"h":5.49,"l":5.475,"n":537,"o":5.485,"t":"2026-10-14T17:15:00Z","v":42578,"vw":5.481711},{"c":5.46,"h":5.48,"l":5.46,"n":380,"o":5.475,"t":"2026-10-14T17:30:00Z","v":31533,"vw":5.469823},{"c":5.455,"h":5.465,"l":5.45,"n":492,"o":5.465,"t":"2026-10-14T17:45:00Z","v":52209,"vw":5.458767},{"c":5.4476,"h":5.47,"l":5.445,"n":540,"o":5.455,"t":"2026-10-14T18:00:00Z","v":65118,"vw":5.457664},{"c":5.47,"h":5.47,"l":5.44,"n":696,"o":5.445,"t":"2026-10-14T18:15:00Z","v":80884,"vw":5.454846},{"c":5.455,"h":5.465,"l":5.452,"n":569,"o":5.46,"t":"2026-10-14T18:30:00Z","v":54124,"vw":5.459412},{"c":5.465,"h":5.47,"l":5.45,"n":659,"o":5.46,"t":"2026-10-14T18:45:00Z","v":52994,"vw":5.460133},{"c":5.475,"h":5.485,"l":5.465,"n":752,"o":5.47,"t":"2026-10-14T19:00:00Z","v":66825,"vw":5.475319},{"c":5.47,"h":5.48,"l":5.455,"n":908,"o":5.475,"t":"2026-10-14T19:15:00Z","v":100128,"vw":5.467939},{"c":5.445,"h":5.49,"l":5.435,"n":1103,"o":5.475,"t":"2026-10-14T19:30:00Z","v":166073,"vw":5.458858},{"c":5.475,"h":5.48,"l":5.44,"n":2358,"o":5.445,"t":"2026-10-14T19:45:00Z","v":377110,"vw":5.455275},{"c":5.47,"h":5.47,"l":5.47,"n":43,"o":5.47,"t":"2026-10-14T20:00:00Z","v":989256,"vw":5.47},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-15T13:15:00Z","v":125,"vw":5.45},{"c":5.52,"h":5.58,"l":5.52,"n":791,"o":5.52,"t":"2026-10-15T13:30:00Z","v":171094,"vw":5.539521},{"c":5.575,"h":5.59,"l":5.51,"n":848,"o":5.51,"t":"2026-10-15T13:45:00Z","v":70761,"vw":5.541565},{"c":5.675,"h":5.68,"l":5.57,"n":1386,"o":5.57,"t":"2026-10-15T14:00:00Z","v":160706,"vw":5.652332},{"c":5.645,"h":5.69,"l":5.645,"n":1225,"o":5.675,"t":"2026-10-15T14:15:00Z","v":154259,"vw":5.667269},{"c":5.715,"h":5.72,"l":5.6499,"n":1586,"o":5.65,"t":"2026-10-15T14:30:00Z","v":344380,"vw":5.683785},{"c":5.765,"h":5.775,"l":5.705,"n":1155,"o":5.715,"t":"2026-10-15T14:45:00Z","v":237809,"vw":5.735511},{"c":5.815,"h":5.825,"l":5.77,"n":696,"o":5.77,"t":"2026-10-15T15:00:00Z","v":136841,"vw":5.801276},{"c":5.795,"h":5.815,"l":5.775,"n":615,"o":5.81,"t":"2026-10-15T15:15:00Z","v":76454,"vw":5.791008},{"c":5.78,"h":5.81,"l":5.78,"n":826,"o":5.8,"t":"2026-10-15T15:30:00Z","v":129387,"vw":5.794607},{"c":5.785,"h":5.79,"l":5.76,"n":1030,"o":5.782881,"t":"2026-10-15T15:45:00Z","v":105640,"vw":5.77101},{"c":5.735,"h":5.785,"l":5.73,"n":969,"o":5.78,"t":"2026-10-15T16:00:00Z","v":145804,"vw":5.75603},{"c":5.73,"h":5.75,"l":5.72,"n":550,"o":5.735,"t":"2026-10-15T16:15:00Z","v":51196,"vw":5.732819},{"c":5.725,"h":5.74,"l":5.725,"n":506,"o":5.725,"t":"2026-10-15T16:30:00Z","v":57863,"vw":5.726662},{"c":5.705,"h":5.73,"l":5.695,"n":980,"o":5.725,"t":"2026-10-15T16:45:00Z","v":81500,"vw":5.710164},{"c":5.69,"h":5.71,"l":5.68,"n":932,"o":5.7,"t":"2026-10-15T17:00:00Z","v":98014,"vw":5.692234},{"c":5.7,"h":5.7,"l":5.685,"n":603,"o":5.685,"t":"2026-10-15T17:15:00Z","v":33790,"vw":5.692688},{"c":5.714,"h":5.72,"l":5.7,"n":697,"o":5.7,"t":"2026-10-15T17:30:00Z","v":94096,"vw":5.715372},{"c":5.77,"h":5.77,"l":5.715,"n":1175,"o":5.72,"t":"2026-10-15T17:45:00Z","v":212407,"vw":5.729935},{"c":5.78,"h":5.78,"l":5.76,"n":682,"o":5.77,"t":"2026-10-15T18:00:00Z","v":103639,"vw":5.773166},{"c":5.775,"h":5.78,"l":5.765,"n":954,"o":5.775,"t":"2026-10-15T18:15:00Z","v":86891,"vw":5.772236},{"c":5.765,"h":5.78,"l":5.765,"n":928,"o":5.77,"t":"2026-10-15T18:30:00Z","v":97377,"vw":5.773631},{"c":5.765,"h":5.775,"l":5.755,"n":900,"o":5.7676,"t":"2026-10-15T18:45:00Z","v":82494,"vw":5.765946},{"c":5.75,"h":5.8,"l":5.75,"n":1066,"o":5.76,"t":"2026-10-15T19:00:00Z","v":174397,"vw":5.778252},{"c":5.745,"h":5.79,"l":5.74,"n":1329,"o":5.755,"t":"2026-10-15T19:15:00Z","v":247920,"vw":5.760985},{"c":5.73,"h":5.77,"l":5.725,"n":1432,"o":5.745,"t":"2026-10-15T19:30:00Z","v":212756,"vw":5.746151},{"c":5.76,"h":5.795,"l":5.72,"n":3467,"o":5.735,"t":"2026-10-15T19:45:00Z","v":629745,"vw":5.768267},{"c":5.77,"h":5.77,"l":5.77,"n":32,"o":5.77,"t":"2026-10-15T20:00:00Z","v":1869661,"vw":5.77},{"c":5.7646,"h":5.7646,"l":5.7646,"n":1,"o":5.7646,"t":"2026-10-15T21:00:00Z","v":308,"vw":5.7646},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-16T12:15:00Z","v":100,"vw":5.75},{"c":5.77,"h":5.77,"l":5.77,"n":4,"o":5.77,"t":"2026-10-16T13:15:00Z","v":103,"vw":5.77},{"c":5.885,"h":5.885,"l":5.77,"n":510,"o":5.8,"t":"2026-10-16T13:30:00Z","v":171831,"vw":5.820707},{"c":5.92,"h":5.925,"l":5.87,"n":661,"o":5.885,"t":"2026-10-16T13:45:00Z","v":101809,"vw":5.896002},{"c":5.865,"h":5.925,"l":5.865,"n":842,"o":5.915,"t":"2026-10-16T14:00:00Z","v":94654,"vw":5.888518},{"c":5.865,"h":5.875,"l":5.84,"n":702,"o":5.865,"t":"2026-10-16T14:15:00Z","v":86719,"vw":5.858886},{"c":5.835,"h":5.87,"l":5.835,"n":431,"o":5.865,"t":"2026-10-16T14:30:00Z","v":39612,"vw":5.85113},{"c":5.855,"h":5.86,"l":5.83,"n":435,"o":5.84,"t":"2026-10-16T14:45:00Z","v":75015,"vw":5.84394},{"c":5.885,"h":5.89,"l":5.86,"n":484,"o":5.86,"t":"2026-10-16T15:00:00Z","v":53758,"vw":5.873629},{"c":5.8401,"h":5.8801,"l":5.84,"n":468,"o":5.8801,"t":"2026-10-16T15:15:00Z","v":56553,"vw":5.85445},{"c":5.83,"h":5.86,"l":5.825,"n":357,"o":5.85,"t":"2026-10-16T15:30:00Z","v":30237,"vw":5.844529},{"c":5.815,"h":5.83,"l":5.81,"n":475,"o":5.83,"t":"2026-10-16T15:45:00Z","v":46087,"vw":5.820092},{"c":5.775,"h":5.815,"l":5.7505,"n":667,"o":5.815,"t":"2026-10-16T16:00:00Z","v":100639,"vw":5.768618},{"c":5.735,"h":5.78,"l":5.735,"n":926,"o":5.775,"t":"2026-10-16T16:15:00Z","v":120249,"vw":5.763858},{"c":5.725,"h":5.74,"l":5.715,"n":539,"o":5.735,"t":"2026-10-16T16:30:00Z","v":39440,"vw":5.726863},{"c":5.715,"h":5.74,"l":5.71,"n":518,"o":5.726,"t":"2026-10-16T16:45:00Z","v":39954,"vw":5.722648},{"c":5.69,"h":5.72,"l":5.68,"n":558,"o":5.715,"t":"2026-10-16T17:00:00Z","v":43426,"vw":5.695889},{"c":5.67,"h":5.69,"l":5.665,"n":905,"o":5.69,"t":"2026-10-16T17:15:00Z","v":87413,"vw":5.676706},{"c":5.6713,"h":5.695,"l":5.655,"n":736,"o":5.67,"t":"2026-10-16T17:30:00Z","v":46636,"vw":5.674647},{"c":5.645,"h":5.675,"l":5.64,"n":720,"o":5.675,"t":"2026-10-16T17:45:00Z","v":62033,"vw":5.652518},{"c":5.615,"h":5.645,"l":5.6127,"n":770,"o":5.645,"t":"2026-10-16T18:00:00Z","v":50450,"vw":5.623854},{"c":5.635,"h":5.64,"l":5.605,"n":720,"o":5.615,"t":"2026-10-16T18:15:00Z","v":79176,"vw":5.616558},{"c":5.635,"h":5.645,"l":5.615,"n":765,"o":5.635,"t":"2026-10-16T18:30:00Z","v":67984,"vw":5.631108},{"c":5.625,"h":5.64,"l":5.62,"n":604,"o":5.635,"t":"2026-10-16T18:45:00Z","v":35693,"vw":5.629528},{"c":5.655,"h":5.655,"l":5.625,"n":824,"o":5.625,"t":"2026-10-16T19:00:00Z","v":152837,"vw":5.63659},{"c":5.675,"h":5.689,"l":5.65,"n":1021,"o":5.655,"t":"2026-10-16T19:15:00Z","v":255749,"vw":5.662908},{"c":5.65,"h":5.695,"l":5.645,"n":1532,"o":5.675,"t":"2026-10-16T19:30:00Z","v":335313,"vw":5.676536},{"c":5.65,"h":5.67,"l":5.63,"n":3036,"o":5.6499,"t":"2026-10-16T19:45:00Z","v":520553,"vw":5.652716},{"c":5.65,"h":5.65,"l":5.65,"n":48,"o":5.65,"t":"2026-10-16T20:00:00Z","v":1227854,"vw":5.65},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-16T21:00:00Z","v":100,"vw":5.75},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-16T22:15:00Z","v":150,"vw":5.65},{"c":5.73,"h":5.73,"l":5.64,"n":5,"o":5.64,"t":"2026-10-19T08:00:00Z","v":1672,"vw":5.669921},{"c":5.71,"h":5.71,"l":5.68,"n":22,"o":5.71,"t":"2026-10-19T12:00:00Z","v":2337,"vw":5.705873},{"c":5.63,"h":5.7,"l":5.62,"n":493,"o":5.7,"t":"2026-10-19T13:30:00Z","v":97491,"vw":5.661453},{"c":5.625,"h":5.64,"l":5.6,"n":527,"o":5.625,"t":"2026-10-19T13:45:00Z","v":55315,"vw":5.621888},{"c":5.655,"h":5.67,"l":5.63,"n":581,"o":5.63,"t":"2026-10-19T14:00:00Z","v":37341,"vw":5.64828},{"c":5.6301,"h":5.675,"l":5.62,"n":787,"o":5.66,"t":"2026-10-19T14:15:00Z","v":114987,"vw":5.644504},{"c":5.6122,"h":5.635,"l":5.6122,"n":606,"o":5.635,"t":"2026-10-19T14:30:00Z","v":56824,"vw":5.622568},{"c":5.605,"h":5.62,"l":5.575,"n":1021,"o":5.61,"t":"2026-10-19T14:45:00Z","v":138667,"vw":5.593801},{"c":5.6338,"h":5.64,"l":5.605,"n":599,"o":5.605,"t":"2026-10-19T15:00:00Z","v":57106,"vw":5.622937},{"c":5.635,"h":5.66,"l":5.625,"n":642,"o":5.635,"t":"2026-10-19T15:15:00Z","v":58582,"vw":5.639594},{"c":5.635,"h":5.645,"l":5.625,"n":633,"o":5.635,"t":"2026-10-19T15:30:00Z","v":51420,"vw":5.635276},{"c":5.625,"h":5.645,"l":5.625,"n":607,"o":5.635,"t":"2026-10-19T15:45:00Z","v":62832,"vw":5.634815},{"c":5.62,"h":5.63,"l":5.605,"n":637,"o":5.63,"t":"2026-10-19T16:00:00Z","v":55181,"vw":5.618258},{"c":5.61,"h":5.63,"l":5.61,"n":625,"o":5.62,"t":"2026-10-19T16:15:00Z","v":51880,"vw":5.619978},{"c":5.615,"h":5.62,"l":5.6013,"n":578,"o":5.61,"t":"2026-10-19T16:30:00Z","v":47373,"vw":5.612392},{"c":5.605,"h":5.62,"l":5.6,"n":608,"o":5.615,"t":"2026-10-19T16:45:00Z","v":39125,"vw":5.613645},{"c":5.595,"h":5.61,"l":5.59,"n":617,"o":5.61,"t":"2026-10-19T17:00:00Z","v":41703,"vw":5.598428},{"c":5.595,"h":5.6,"l":5.59,"n":557,"o":5.6,"t":"2026-10-19T17:15:00Z","v":41590,"vw":5.597775},{"c":5.5839,"h":5.6,"l":5.56,"n":846,"o":5.6,"t":"2026-10-19T17:30:00Z","v":131900,"vw":5.575414},{"c":5.58,"h":5.585,"l":5.565,"n":719,"o":5.585,"t":"2026-10-19T17:45:00Z","v":71656,"vw":5.575991},{"c":5.575,"h":5.58,"l":5.5644,"n":638,"o":5.58,"t":"2026-10-19T18:00:00Z","v":72228,"vw":5.572776},{"c":5.575,"h":5.58,"l":5.565,"n":730,"o":5.575,"t":"2026-10-19T18:15:00Z","v":84415,"vw":5.573077},{"c":5.56,"h":5.575,"l":5.56,"n":722,"o":5.575,"t":"2026-10-19T18:30:00Z","v":72924,"vw":5.569072},{"c":5.575,"h":5.58,"l":5.56,"n":748,"o":5.56,"t":"2026-10-19T18:45:00Z","v":73844,"vw":5.569405},{"c":5.575,"h":5.58,"l":5.56,"n":953,"o":5.575,"t":"2026-10-19T19:00:00Z","v":76629,"vw":5.57167},{"c":5.585,"h":5.6,"l":5.58,"n":1378,"o":5.58,"t":"2026-10-19T19:15:00Z","v":196823,"vw":5.585942},{"c":5.595,"h":5.6,"l":5.58,"n":1221,"o":5.585,"t":"2026-10-19T19:30:00Z","v":144560,"vw":5.588884},{"c":5.545,"h":5.6,"l":5.53,"n":3959,"o":5.595,"t":"2026-10-19T19:45:00Z","v":594698,"vw":5.558211},{"c":5.54,"h":5.54,"l":5.54,"n":40,"o":5.54,"t":"2026-10-19T20:00:00Z","v":556009,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-19T20:15:00Z","v":400,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-19T21:30:00Z","v":200,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-19T22:30:00Z","v":102,"vw":5.54},{"c":5.53,"h":5.54,"l":5.53,"n":25,"o":5.54,"t":"2026-10-20T13:15:00Z","v":3447,"vw":5.537106},{"c":5.535,"h":5.575,"l":5.47,"n":927,"o":5.51,"t":"2026-10-20T13:30:00Z","v":171494,"vw":5.522366},{"c":5.55,"h":5.56,"l":5.505,"n":975,"o":5.535,"t":"2026-10-20T13:45:00Z","v":165423,"vw":5.535571},{"c":5.445,"h":5.555,"l":5.44,"n":737,"o":5.55,"t":"2026-10-20T14:00:00Z","v":80443,"vw":5.485343},{"c":5.495,"h":5.5,"l":5.44,"n":700,"o":5.44,"t":"2026-10-20T14:15:00Z","v":76737,"vw":5.463724},{"c":5.545,"h":5.555,"l":5.49,"n":1155,"o":5.5,"t":"2026-10-20T14:30:00Z","v":146102,"vw":5.519736},{"c":5.635,"h":5.635,"l":5.545,"n":899,"o":5.545,"t":"2026-10-20T14:45:00Z","v":220873,"vw":5.591529},{"c":5.615,"h":5.645,"l":5.6,"n":771,"o":5.63,"t":"2026-10-20T15:00:00Z","v":109372,"vw":5.626272},{"c":5.61,"h":5.64,"l":5.61,"n":1005,"o":5.62,"t":"2026-10-20T15:15:00Z","v":154476,"vw":5.628946},{"c":5.59,"h":5.615,"l":5.59,"n":533,"o":5.61,"t":"2026-10-20T15:30:00Z","v":77147,"vw":5.604757},{"c":5.56,"h":5.59,"l":5.55,"n":1059,"o":5.59,"t":"2026-10-20T15:45:00Z","v":192375,"vw":5.573358},{"c":5.54,"h":5.575,"l":5.535,"n":672,"o":5.565,"t":"2026-10-20T16:00:00Z","v":124759,"vw":5.558062},{"c":5.545,"h":5.55,"l":5.525,"n":478,"o":5.54,"t":"2026-10-20T16:15:00Z","v":54475,"vw":5.535123},{"c":5.58,"h":5.58,"l":5.545,"n":461,"o":5.545,"t":"2026-10-20T16:30:00Z","v":58946,"vw":5.56012},{"c":5.59,"h":5.6,"l":5.575,"n":628,"o":5.575,"t":"2026-10-20T16:45:00Z","v":68433,"vw":5.584949},{"c":5.61,"h":5.61,"l":5.59,"n":565,"o":5.595,"t":"2026-10-20T17:00:00Z","v":58277,"vw":5.600078},{"c":5.625,"h":5.63,"l":5.605,"n":404,"o":5.61,"t":"2026-10-20T17:15:00Z","v":34255,"vw":5.620381},{"c":5.65,"h":5.65,"l":5.624,"n":622,"o":5.63,"t":"2026-10-20T17:30:00Z","v":62313,"vw":5.637972},{"c":5.64,"h":5.65,"l":5.635,"n":430,"o":5.645,"t":"2026-10-20T17:45:00Z","v":19833,"vw":5.63974},{"c":5.63,"h":5.65,"l":5.61,"n":765,"o":5.64,"t":"2026-10-20T18:00:00Z","v":134077,"vw":5.636727},{"c":5.63,"h":5.64,"l":5.62,"n":620,"o":5.63,"t":"2026-10-20T18:15:00Z","v":56401,"vw":5.630064},{"c":5.635,"h":5.64,"l":5.625,"n":551,"o":5.63,"t":"2026-10-20T18:30:00Z","v":45176,"vw":5.631296},{"c":5.655,"h":5.66,"l":5.63,"n":951,"o":5.635,"t":"2026-10-20T18:45:00Z","v":143805,"vw":5.642992},{"c":5.645,"h":5.66,"l":5.64,"n":535,"o":5.655,"t":"2026-10-20T19:00:00Z","v":42799,"vw":5.650239},{"c":5.645,"h":5.67,"l":5.64,"n":1185,"o":5.645,"t":"2026-10-20T19:15:00Z","v":292704,"vw":5.657819},{"c":5.66,"h":5.66,"l":5.635,"n":899,"o":5.645,"t":"2026-10-20T19:30:00Z","v":141437,"vw":5.645946},{"c":5.685,"h":5.7,"l":5.655,"n":2850,"o":5.655,"t":"2026-10-20T19:45:00Z","v":571497,"vw":5.682805},{"c":5.68,"h":5.68,"l":5.68,"n":45,"o":5.68,"t":"2026-10-20T20:00:00Z","v":776537,"vw":5.68},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-21T08:00:00Z","v":800,"vw":5.67},{"c":5.7,"h":5.7,"l":5.67,"n":3,"o":5.7,"t":"2026-10-21T12:15:00Z","v":964,"vw":5.691784},{"c":5.64,"h":5.65,"l":5.64,"n":3,"o":5.65,"t":"2026-10-21T12:45:00Z","v":906,"vw":5.648041},{"c":5.6099,"h":5.69,"l":5.59,"n":528,"o":5.68,"t":"2026-10-21T13:30:00Z","v":109168,"vw":5.631784},{"c":5.595,"h":5.61,"l":5.59,"n":433,"o":5.6006,"t":"2026-10-21T13:45:00Z","v":73395,"vw":5.597549},{"c":5.595,"h":5.605,"l":5.555,"n":726,"o":5.595,"t":"2026-10-21T14:00:00Z","v":68034,"vw":5.580581},{"c":5.615,"h":5.62,"l":5.5809,"n":665,"o":5.6,"t":"2026-10-21T14:15:00Z","v":96984,"vw":5.60154},{"c":5.63,"h":5.63,"l":5.61,"n":387,"o":5.615,"t":"2026-10-21T14:30:00Z","v":73600,"vw":5.622095},{"c":5.64,"h":5.67,"l":5.625,"n":768,"o":5.625,"t":"2026-10-21T14:45:00Z","v":167233,"vw":5.653518},{"c":5.63,"h":5.6599,"l":5.625,"n":486,"o":5.635,"t":"2026-10-21T15:00:00Z","v":101549,"vw":5.642889},{"c":5.655,"h":5.655,"l":5.63,"n":462,"o":5.63,"t":"2026-10-21T15:15:00Z","v":31707,"vw":5.642499},{"c":5.6,"h":5.66,"l":5.6,"n":477,"o":5.655,"t":"2026-10-21T15:30:00Z","v":62362,"vw":5.629737},{"c":5.615,"h":5.62,"l":5.605,"n":317,"o":5.605,"t":"2026-10-21T15:45:00Z","v":38927,"vw":5.611134},{"c":5.62,"h":5.62,"l":5.61,"n":278,"o":5.61,"t":"2026-10-21T16:00:00Z","v":29733,"vw":5.614281},{"c":5.615,"h":5.62,"l":5.61,"n":334,"o":5.62,"t":"2026-10-21T16:15:00Z","v":30472,"vw":5.613196},{"c":5.635,"h":5.665,"l":5.6,"n":858,"o":5.615,"t":"2026-10-21T16:30:00Z","v":132673,"vw":5.629931},{"c":5.625,"h":5.63,"l":5.62,"n":222,"o":5.63,"t":"2026-10-21T16:45:00Z","v":22800,"vw":5.627187},{"c":5.615,"h":5.625,"l":5.605,"n":357,"o":5.625,"t":"2026-10-21T17:00:00Z","v":34387,"vw":5.616527},{"c":5.605,"h":5.616,"l":5.6,"n":325,"o":5.615,"t":"2026-10-21T17:15:00Z","v":33634,"vw":5.609288},{"c":5.605,"h":5.615,"l":5.6,"n":393,"o":5.605,"t":"2026-10-21T17:30:00Z","v":38760,"vw":5.60713},{"c":5.6088,"h":5.61,"l":5.6,"n":288,"o":5.605,"t":"2026-10-21T17:45:00Z","v":28663,"vw":5.605419},{"c":5.59,"h":5.615,"l":5.575,"n":843,"o":5.605,"t":"2026-10-21T18:00:00Z","v":282455,"vw":5.600589},{"c":5.58,"h":5.6,"l":5.58,"n":603,"o":5.585,"t":"2026-10-21T18:15:00Z","v":84092,"vw":5.590877},{"c":5.615,"h":5.615,"l":5.58,"n":448,"o":5.58,"t":"2026-10-21T18:30:00Z","v":47258,"vw":5.600971},{"c":5.56,"h":5.62,"l":5.56,"n":766,"o":5.61,"t":"2026-10-21T18:45:00Z","v":119100,"vw":5.580696},{"c":5.55,"h":5.565,"l":5.525,"n":924,"o":5.565,"t":"2026-10-21T19:00:00Z","v":126036,"vw":5.5426},{"c":5.55,"h":5.565,"l":5.525,"n":1074,"o":5.54,"t":"2026-10-21T19:15:00Z","v":165642,"vw":5.541419},{"c":5.55,"h":5.56,"l":5.54,"n":1155,"o":5.545,"t":"2026-10-21T19:30:00Z","v":147758,"vw":5.550017},{"c":5.55,"h":5.57,"l":5.55,"n":2600,"o":5.555,"t":"2026-10-21T19:45:00Z","v":455091,"vw":5.557693},{"c":5.56,"h":5.56,"l":5.56,"n":45,"o":5.56,"t":"2026-10-21T20:00:00Z","v":684054,"vw":5.56},{"c":5.5537,"h":5.5537,"l":5.5537,"n":1,"o":5.5537,"t":"2026-10-21T20:15:00Z","v":480,"vw":5.5537},{"c":5.53,"h":5.54,"l":5.53,"n":4,"o":5.54,"t":"2026-10-22T11:00:00Z","v":1427,"vw":5.532129},{"c":5.622,"h":5.64,"l":5.54,"n":383,"o":5.55,"t":"2026-10-22T13:30:00Z","v":104793,"vw":5.596601},{"c":5.68,"h":5.69,"l":5.63,"n":549,"o":5.63,"t":"2026-10-22T13:45:00Z","v":244497,"vw":5.668625},{"c":5.72,"h":5.7291,"l":5.675,"n":1073,"o":5.675,"t":"2026-10-22T14:00:00Z","v":142525,"vw":5.700597},{"c":5.695,"h":5.735,"l":5.695,"n":788,"o":5.72,"t":"2026-10-22T14:15:00Z","v":82287,"vw":5.714943},{"c":5.695,"h":5.705,"l":5.65,"n":961,"o":5.695,"t":"2026-10-22T14:30:00Z","v":291197,"vw":5.665328},{"c":5.73,"h":5.735,"l":5.695,"n":681,"o":5.695,"t":"2026-10-22T14:45:00Z","v":88554,"vw":5.716798},{"c":5.735,"h":5.745,"l":5.72,"n":695,"o":5.735,"t":"2026-10-22T15:00:00Z","v":73799,"vw":5.732182},{"c":5.755,"h":5.775,"l":5.73,"n":849,"o":5.735,"t":"2026-10-22T15:15:00Z","v":81025,"vw":5.755195},{"c":5.765,"h":5.775,"l":5.755,"n":928,"o":5.76,"t":"2026-10-22T15:30:00Z","v":126188,"vw":5.76873},{"c":5.79,"h":5.8,"l":5.76,"n":559,"o":5.76,"t":"2026-10-22T15:45:00Z","v":67524,"vw":5.782377},{"c":5.8099,"h":5.83,"l":5.795,"n":884,"o":5.795,"t":"2026-10-22T16:00:00Z","v":128573,"vw":5.812409},{"c":5.815,"h":5.82,"l":5.805,"n":484,"o":5.81,"t":"2026-10-22T16:15:00Z","v":40194,"vw":5.813248},{"c":5.785,"h":5.83,"l":5.78,"n":754,"o":5.815,"t":"2026-10-22T16:30:00Z","v":89697,"vw":5.807384},{"c":5.785,"h":5.795,"l":5.775,"n":558,"o":5.785,"t":"2026-10-22T16:45:00Z","v":51568,"vw":5.785186},{"c":5.765,"h":5.79,"l":5.75,"n":605,"o":5.79,"t":"2026-10-22T17:00:00Z","v":60172,"vw":5.762967},{"c":5.775,"h":5.775,"l":5.755,"n":678,"o":5.765,"t":"2026-10-22T17:15:00Z","v":76506,"vw":5.766283},{"c":5.765,"h":5.78,"l":5.754,"n":597,"o":5.775,"t":"2026-10-22T17:30:00Z","v":49409,"vw":5.765499},{"c":5.755,"h":5.765,"l":5.745,"n":528,"o":5.765,"t":"2026-10-22T17:45:00Z","v":42284,"vw":5.754606},{"c":5.735,"h":5.76,"l":5.725,"n":730,"o":5.76,"t":"2026-10-22T18:00:00Z","v":67804,"vw":5.741295},{"c":5.705,"h":5.735,"l":5.7,"n":990,"o":5.735,"t":"2026-10-22T18:15:00Z","v":218242,"vw":5.720855},{"c":5.72,"h":5.72,"l":5.695,"n":620,"o":5.705,"t":"2026-10-22T18:30:00Z","v":53468,"vw":5.70356},{"c":5.7019,"h":5.72,"l":5.69,"n":592,"o":5.72,"t":"2026-10-22T18:45:00Z","v":51887,"vw":5.705291},{"c":5.735,"h":5.74,"l":5.705,"n":601,"o":5.705,"t":"2026-10-22T19:00:00Z","v":61032,"vw":5.720836},{"c":5.735,"h":5.75,"l":5.73,"n":816,"o":5.74,"t":"2026-10-22T19:15:00Z","v":62506,"vw":5.737894},{"c":5.705,"h":5.735,"l":5.695,"n":1524,"o":5.735,"t":"2026-10-22T19:30:00Z","v":179457,"vw":5.716353},{"c":5.725,"h":5.745,"l":5.695,"n":2989,"o":5.71,"t":"2026-10-22T19:45:00Z","v":673927,"vw":5.723174},{"c":5.73,"h":5.73,"l":5.73,"n":46,"o":5.73,"t":"2026-10-22T20:00:00Z","v":1029238,"vw":5.73},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-22T21:30:00Z","v":1000,"vw":5.83},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-22T23:00:00Z","v":1000,"vw":5.73},{"c":5.738,"h":5.738,"l":5.73,"n":2,"o":5.73,"t":"2026-10-22T23:45:00Z","v":618,"vw":5.734},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-23T08:15:00Z","v":870,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":3,"o":5.74,"t":"2026-10-23T09:15:00Z","v":1000,"vw":5.74},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-23T13:15:00Z","v":498,"vw":5.71},{"c":5.61,"h":5.69,"l":5.59,"n":602,"o":5.67,"t":"2026-10-23T13:30:00Z","v":165018,"vw":5.628555},{"c":5.605,"h":5.61,"l":5.57,"n":727,"o":5.61,"t":"2026-10-23T13:45:00Z","v":104987,"vw":5.589244},{"c":5.555,"h":5.625,"l":5.54,"n":940,"o":5.61,"t":"2026-10-23T14:00:00Z","v":107480,"vw":5.568148},{"c":5.5423,"h":5.56,"l":5.51,"n":901,"o":5.555,"t":"2026-10-23T14:15:00Z","v":95100,"vw":5.535552},{"c":5.525,"h":5.55,"l":5.51,"n":785,"o":5.545,"t":"2026-10-23T14:30:00Z","v":88012,"vw":5.52836},{"c":5.565,"h":5.585,"l":5.53,"n":1091,"o":5.53,"t":"2026-10-23T14:45:00Z","v":164054,"vw":5.568641},{"c":5.575,"h":5.6,"l":5.55,"n":1040,"o":5.56,"t":"2026-10-23T15:00:00Z","v":110436,"vw":5.575874},{"c":5.585,"h":5.59,"l":5.57,"n":806,"o":5.575,"t":"2026-10-23T15:15:00Z","v":56311,"vw":5.581919},{"c":5.565,"h":5.585,"l":5.56,"n":750,"o":5.585,"t":"2026-10-23T15:30:00Z","v":80086,"vw":5.57334},{"c":5.545,"h":5.57,"l":5.54,"n":997,"o":5.565,"t":"2026-10-23T15:45:00Z","v":98374,"vw":5.55212},{"c":5.52,"h":5.56,"l":5.5,"n":2106,"o":5.55,"t":"2026-10-23T16:00:00Z","v":312189,"vw":5.523236},{"c":5.51,"h":5.54,"l":5.51,"n":976,"o":5.52,"t":"2026-10-23T16:15:00Z","v":66495,"vw":5.523099},{"c":5.485,"h":5.51,"l":5.47,"n":892,"o":5.51,"t":"2026-10-23T16:30:00Z","v":103924,"vw":5.488132}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1147515739857725,"strike":8.1801259188618,"iv":1.1455937707664927,"gamma":0.1454148819353443,"theta":-0.007174073003153157,"vega":0.0035335070896175724,"rho":0.0005382991801510524,"breakevenPct":51.22839549403048},{"delta":0.2,"premium":0.1328512396694215,"strike":6.868595041322314,"iv":0.8211803305785125,"gamma":0.21502776859504133,"theta":-0.006125619834710744,"vega":0.004075950413223141,"rho":0.000733998891220593,"breakevenPct":27.647151886813763},{"delta":0.25,"premium":0.18450413223140494,"strike":6.661983471074381,"iv":0.8382877685950414,"gamma":0.23205256198347107,"theta":-0.006952066115702479,"vega":0.004509834710743801,"rho":0.0009046581957574883,"breakevenPct":24.822016468656052},{"delta":0.3,"premium":0.2361570247933884,"strike":6.455371900826446,"iv":0.8553952066115702,"gamma":0.24907735537190084,"theta":-0.007778512396694214,"vega":0.004943719008264463,"rho":0.0010753175002943835,"breakevenPct":21.99688105049834},{"delta":0.35,"premium":0.28780991735537187,"strike":6.248760330578513,"iv":0.8725026446280991,"gamma":0.26610214876033056,"theta":-0.008604958677685948,"vega":0.005377603305785124,"rho":0.0012459768048312786,"breakevenPct":19.171745632340635},{"delta":0.4,"premium":0.33946280991735533,"strike":6.042148760330578,"iv":0.8896100826446282,"gamma":0.28312694214876033,"theta":-0.009431404958677685,"vega":0.005811487603305785,"rho":0.0014166361093681744,"breakevenPct":16.34661021418292},{"delta":0.45,"premium":0.41732549857549855,"strike":5.8582621082621085,"iv":0.8989254273504274,"gamma":0.28115726495726495,"theta":-0.009543304843304843,"vega":0.005829131054131054,"rho":0.0015682044533394664,"breakevenPct":14.413630024386622},{"delta":0.5,"premium":0.5019052706552707,"strike":5.68019943019943,"iv":0.9062438034188034,"gamma":0.27431965811965814,"theta":-0.009472079772079771,"vega":0.005740099715099715,"rho":0.0017148801390753524,"breakevenPct":12.709292631808575},{"delta":0.55,"premium":0.5864850427350428,"strike":5.502136752136752,"iv":0.9135621794871795,"gamma":0.26748205128205127,"theta":-0.0094008547008547,"vega":0.005651068376068376,"rho":0.0018615558248112386,"breakevenPct":11.004955239230526},{"delta":0.6,"premium":0.6710648148148148,"strike":5.324074074074074,"iv":0.9208805555555556,"gamma":0.26064444444444446,"theta":-0.009329629629629629,"vega":0.005562037037037037,"rho":0.0020082315105471246,"breakevenPct":9.30061784665248},{"delta":0.65,"premium":0.7556445868945869,"strike":5.146011396011396,"iv":0.9281989316239316,"gamma":0.2538068376068376,"theta":-0.009258404558404558,"vega":0.005473005698005698,"rho":0.002154907196283011,"breakevenPct":7.5962804540744315},{"delta":0.7,"premium":0.8717889908256881,"strike":4.944954128440367,"iv":0.9552825688073395,"gamma":0.2408183486238532,"theta":-0.009161467889908256,"vega":0.0052954128440366975,"rho":0.0022776440116424753,"breakevenPct":6.048188136117683},{"delta":0.75,"premium":1.1317278287461774,"strike":4.63914373088685,"iv":1.0724079510703364,"gamma":0.19980917431192657,"theta":-0.008947400611620795,"vega":0.004714373088685015,"rho":0.002291325973064908,"breakevenPct":5.2118789358801685},{"delta":0.8,"premium":1.3916666666666666,"strike":4.333333333333333,"iv":1.1895333333333333,"gamma":0.1588,"theta":-0.008733333333333334,"vega":0.004133333333333333,"rho":0.0023050079344873412,"breakevenPct":4.375569735642655},{"delta":0.85,"premium":1.6516055045871556,"strike":4.027522935779817,"iv":1.30665871559633,"gamma":0.11779082568807345,"theta":-0.008519266055045872,"vega":0.003552293577981652,"rho":0.0023186898959097744,"breakevenPct":3.539260535405142},{"delta":0.9,"premium":2.525069217815012,"strike":3.149930782184988,"iv":1.9901510538730078,"gamma":0.06075566822285874,"theta":-0.009516013928388115,"vega":0.0026627313609108826,"rho":0.0018618518164980982,"breakevenPct":3.4639927073837646}],"put":[{"delta":0.1,"premium":0.13819447306983576,"strike":3.211111569117372,"iv":1.7635970758954247,"gamma":0.07538477975467103,"theta":-0.007276336266613628,"vega":0.002522374102129274,"rho":-0.0005373115025509777,"breakevenPct":43.97598730998111},{"delta":0.15,"premium":0.16718968233595718,"strike":3.675034917375315,"iv":1.511756547914246,"gamma":0.12990117504650944,"theta":-0.007256539516973164,"vega":0.0032167791586310184,"rho":-0.0007762011573338643,"breakevenPct":36.04657730101445},{"delta":0.2,"premium":0.19618489160207864,"strike":4.138958265633258,"iv":1.2599160199330675,"gamma":0.1844175703383479,"theta":-0.007236742767332701,"vega":0.003911184215132763,"rho":-0.0010150908121167512,"breakevenPct":28.11716729204778},{"delta":0.25,"premium":0.22518010086820006,"strike":4.602881613891201,"iv":1.0080754919518888,"gamma":0.23893396563018632,"theta":-0.007216946017692237,"vega":0.004605589271634507,"rho":-0.0012539804668996377,"breakevenPct":20.187757283081122},{"delta":0.3,"premium":0.25979381443298966,"strike":5.020618556701031,"iv":0.7902422680412371,"gamma":0.2871319587628866,"theta":-0.007185567010309278,"vega":0.005210309278350515,"rho":-0.0014966360370073004,"breakevenPct":13.20283058763827},{"delta":0.35,"premium":0.3278064146620847,"strike":5.163802978235968,"iv":0.7745635738831615,"gamma":0.29777056128293244,"theta":-0.0070853379152348225,"vega":0.005281901489117983,"rho":-0.0017616778815455752,"breakevenPct":11.832332478142517},{"delta":0.4,"premium":0.3958190148911799,"strike":5.306987399770905,"iv":0.7588848797250859,"gamma":0.3084091638029782,"theta":-0.006985108820160366,"vega":0.0053534936998854525,"rho":-0.0020267197260838503,"breakevenPct":10.461834368646766},{"delta":0.45,"premium":0.46383161512027493,"strike":5.450171821305842,"iv":0.7432061855670103,"gamma":0.31904776632302406,"theta":-0.006884879725085911,"vega":0.005425085910652921,"rho":-0.0022917615706221253,"breakevenPct":9.091336259151014},{"delta":0.5,"premium":0.5318442153493701,"strike":5.593356242840779,"iv":0.7275274914089347,"gamma":0.3296863688430699,"theta":-0.006784650630011454,"vega":0.00549667812142039,"rho":-0.0025568034151604,"breakevenPct":7.720838149655262},{"delta":0.55,"premium":0.5998568155784652,"strike":5.736540664375716,"iv":0.7118487972508591,"gamma":0.3403249713631157,"theta":-0.006684421534936999,"vega":0.005568270332187858,"rho":-0.0028218452596986752,"breakevenPct":6.3503400401595105},{"delta":0.6,"premium":0.6678694158075602,"strike":5.8797250859106525,"iv":0.6961701030927836,"gamma":0.3509635738831615,"theta":-0.006584192439862543,"vega":0.005639862542955326,"rho":-0.0030868871042369498,"breakevenPct":4.97984193066376},{"delta":0.65,"premium":0.7526150627615064,"strike":6.03347280334728,"iv":0.6829799163179917,"gamma":0.3542732217573222,"theta":-0.006382845188284518,"vega":0.005609623430962343,"rho":-0.0033644086999022695,"breakevenPct":3.7218278835775003},{"delta":0.7,"premium":0.9252092050209204,"strike":6.2426778242677825,"iv":0.6828543933054394,"gamma":0.3191058577405858,"theta":-0.005650627615062762,"vega":0.005044769874476988,"rho":-0.0037074489889845712,"breakevenPct":3.0543551641410778},{"delta":0.75,"premium":1.0978033472803348,"strike":6.451882845188284,"iv":0.6827288702928871,"gamma":0.2839384937238494,"theta":-0.004918410041841004,"vega":0.004479916317991632,"rho":-0.004050489278066874,"breakevenPct":2.3868824447046535},{"delta":0.8,"premium":1.2703974895397492,"strike":6.661087866108787,"iv":0.6826033472803348,"gamma":0.24877112970711296,"theta":-0.004186192468619246,"vega":0.003915062761506276,"rho":-0.004393529567149177,"breakevenPct":1.7194097252682297},{"delta":0.85,"premium":1.4429916317991631,"strike":6.870292887029288,"iv":0.6824778242677825,"gamma":0.2136037656903766,"theta":-0.0034539748953974904,"vega":0.003350209205020921,"rho":-0.004736569856231478,"breakevenPct":1.0519370058318072}]},"raw":{"call":[{"delta":0.15,"premium":0.1147515739857725,"strike":8.1801259188618,"iv":1.1455937707664927,"gamma":0.1454148819353443,"theta":-0.007174073003153157,"vega":0.0035335070896175724,"rho":0.0005382991801510524,"breakevenPct":51.22839549403048},{"delta":0.2,"premium":0.1328512396694215,"strike":6.868595041322314,"iv":0.8211803305785125,"gamma":0.21502776859504133,"theta":-0.006125619834710744,"vega":0.004075950413223141,"rho":0.000733998891220593,"breakevenPct":27.647151886813763},{"delta":0.25,"premium":0.18450413223140494,"strike":6.661983471074381,"iv":0.8382877685950414,"gamma":0.23205256198347107,"theta":-0.006952066115702479,"vega":0.004509834710743801,"rho":0.0009046581957574883,"breakevenPct":24.822016468656052},{"delta":0.3,"premium":0.2361570247933884,"strike":6.455371900826446,"iv":0.8553952066115702,"gamma":0.24907735537190084,"theta":-0.007778512396694214,"vega":0.004943719008264463,"rho":0.0010753175002943835,"breakevenPct":21.99688105049834},{"delta":0.35,"premium":0.28780991735537187,"strike":6.248760330578513,"iv":0.8725026446280991,"gamma":0.26610214876033056,"theta":-0.008604958677685948,"vega":0.005377603305785124,"rho":0.0012459768048312786,"breakevenPct":19.171745632340635},{"delta":0.4,"premium":0.33946280991735533,"strike":6.042148760330578,"iv":0.8896100826446282,"gamma":0.28312694214876033,"theta":-0.009431404958677685,"vega":0.005811487603305785,"rho":0.0014166361093681744,"breakevenPct":16.34661021418292},{"delta":0.45,"premium":0.41732549857549855,"strike":5.8582621082621085,"iv":0.8989254273504274,"gamma":0.28115726495726495,"theta":-0.009543304843304843,"vega":0.005829131054131054,"rho":0.0015682044533394664,"breakevenPct":14.413630024386622},{"delta":0.5,"premium":0.5019052706552707,"strike":5.68019943019943,"iv":0.9062438034188034,"gamma":0.27431965811965814,"theta":-0.009472079772079771,"vega":0.005740099715099715,"rho":0.0017148801390753524,"breakevenPct":12.709292631808575},{"delta":0.55,"premium":0.5864850427350428,"strike":5.502136752136752,"iv":0.9135621794871795,"gamma":0.26748205128205127,"theta":-0.0094008547008547,"vega":0.005651068376068376,"rho":0.0018615558248112386,"breakevenPct":11.004955239230526},{"delta":0.6,"premium":0.6710648148148148,"strike":5.324074074074074,"iv":0.9208805555555556,"gamma":0.26064444444444446,"theta":-0.009329629629629629,"vega":0.005562037037037037,"rho":0.0020082315105471246,"breakevenPct":9.30061784665248},{"delta":0.65,"premium":0.7556445868945869,"strike":5.146011396011396,"iv":0.9281989316239316,"gamma":0.2538068376068376,"theta":-0.009258404558404558,"vega":0.005473005698005698,"rho":0.002154907196283011,"breakevenPct":7.5962804540744315},{"delta":0.7,"premium":0.8717889908256881,"strike":4.944954128440367,"iv":0.9552825688073395,"gamma":0.2408183486238532,"theta":-0.009161467889908256,"vega":0.0052954128440366975,"rho":0.0022776440116424753,"breakevenPct":6.048188136117683},{"delta":0.75,"premium":1.1317278287461774,"strike":4.63914373088685,"iv":1.0724079510703364,"gamma":0.19980917431192657,"theta":-0.008947400611620795,"vega":0.004714373088685015,"rho":0.002291325973064908,"breakevenPct":5.2118789358801685},{"delta":0.8,"premium":1.3916666666666666,"strike":4.333333333333333,"iv":1.1895333333333333,"gamma":0.1588,"theta":-0.008733333333333334,"vega":0.004133333333333333,"rho":0.0023050079344873412,"breakevenPct":4.375569735642655},{"delta":0.85,"premium":1.6516055045871556,"strike":4.027522935779817,"iv":1.30665871559633,"gamma":0.11779082568807345,"theta":-0.008519266055045872,"vega":0.003552293577981652,"rho":0.0023186898959097744,"breakevenPct":3.539260535405142},{"delta":0.9,"premium":2.525069217815012,"strike":3.149930782184988,"iv":1.9901510538730078,"gamma":0.06075566822285874,"theta":-0.009516013928388115,"vega":0.0026627313609108826,"rho":0.0018618518164980982,"breakevenPct":3.4639927073837646}],"put":[{"delta":0.1,"premium":0.13819447306983576,"strike":3.211111569117372,"iv":1.7635970758954247,"gamma":0.07538477975467103,"theta":-0.007276336266613628,"vega":0.002522374102129274,"rho":-0.0005373115025509777,"breakevenPct":43.97598730998111},{"delta":0.15,"premium":0.16718968233595718,"strike":3.675034917375315,"iv":1.511756547914246,"gamma":0.12990117504650944,"theta":-0.007256539516973164,"vega":0.0032167791586310184,"rho":-0.0007762011573338643,"breakevenPct":36.04657730101445},{"delta":0.2,"premium":0.19618489160207864,"strike":4.138958265633258,"iv":1.2599160199330675,"gamma":0.1844175703383479,"theta":-0.007236742767332701,"vega":0.003911184215132763,"rho":-0.0010150908121167512,"breakevenPct":28.11716729204778},{"delta":0.25,"premium":0.22518010086820006,"strike":4.602881613891201,"iv":1.0080754919518888,"gamma":0.23893396563018632,"theta":-0.007216946017692237,"vega":0.004605589271634507,"rho":-0.0012539804668996377,"breakevenPct":20.187757283081122},{"delta":0.3,"premium":0.25979381443298966,"strike":5.020618556701031,"iv":0.7902422680412371,"gamma":0.2871319587628866,"theta":-0.007185567010309278,"vega":0.005210309278350515,"rho":-0.0014966360370073004,"breakevenPct":13.20283058763827},{"delta":0.35,"premium":0.3278064146620847,"strike":5.163802978235968,"iv":0.7745635738831615,"gamma":0.29777056128293244,"theta":-0.0070853379152348225,"vega":0.005281901489117983,"rho":-0.0017616778815455752,"breakevenPct":11.832332478142517},{"delta":0.4,"premium":0.3958190148911799,"strike":5.306987399770905,"iv":0.7588848797250859,"gamma":0.3084091638029782,"theta":-0.006985108820160366,"vega":0.0053534936998854525,"rho":-0.0020267197260838503,"breakevenPct":10.461834368646766},{"delta":0.45,"premium":0.46383161512027493,"strike":5.450171821305842,"iv":0.7432061855670103,"gamma":0.31904776632302406,"theta":-0.006884879725085911,"vega":0.005425085910652921,"rho":-0.0022917615706221253,"breakevenPct":9.091336259151014},{"delta":0.5,"premium":0.5318442153493701,"strike":5.593356242840779,"iv":0.7275274914089347,"gamma":0.3296863688430699,"theta":-0.006784650630011454,"vega":0.00549667812142039,"rho":-0.0025568034151604,"breakevenPct":7.720838149655262},{"delta":0.55,"premium":0.5998568155784652,"strike":5.736540664375716,"iv":0.7118487972508591,"gamma":0.3403249713631157,"theta":-0.006684421534936999,"vega":0.005568270332187858,"rho":-0.0028218452596986752,"breakevenPct":6.3503400401595105},{"delta":0.6,"premium":0.6678694158075602,"strike":5.8797250859106525,"iv":0.6961701030927836,"gamma":0.3509635738831615,"theta":-0.006584192439862543,"vega":0.005639862542955326,"rho":-0.0030868871042369498,"breakevenPct":4.97984193066376},{"delta":0.65,"premium":0.7526150627615064,"strike":6.03347280334728,"iv":0.6829799163179917,"gamma":0.3542732217573222,"theta":-0.006382845188284518,"vega":0.005609623430962343,"rho":-0.0033644086999022695,"breakevenPct":3.7218278835775003},{"delta":0.7,"premium":0.9252092050209204,"strike":6.2426778242677825,"iv":0.6828543933054394,"gamma":0.3191058577405858,"theta":-0.005650627615062762,"vega":0.005044769874476988,"rho":-0.0037074489889845712,"breakevenPct":3.0543551641410778},{"delta":0.75,"premium":1.0978033472803348,"strike":6.451882845188284,"iv":0.6827288702928871,"gamma":0.2839384937238494,"theta":-0.004918410041841004,"vega":0.004479916317991632,"rho":-0.004050489278066874,"breakevenPct":2.3868824447046535},{"delta":0.8,"premium":1.2703974895397492,"strike":6.661087866108787,"iv":0.6826033472803348,"gamma":0.24877112970711296,"theta":-0.004186192468619246,"vega":0.003915062761506276,"rho":-0.004393529567149177,"breakevenPct":1.7194097252682297},{"delta":0.85,"premium":1.4429916317991631,"strike":6.870292887029288,"iv":0.6824778242677825,"gamma":0.2136037656903766,"theta":-0.0034539748953974904,"vega":0.003350209205020921,"rho":-0.004736569856231478,"breakevenPct":1.0519370058318072}]}},"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"}}