{"symbol":"SBC","url":"https://intraalpha.com/companies/SBC","capturedAt":"2026-10-22T22:09:10.242Z","state":"ready","quote":{"symbol":"SBC","last_price":5.69,"prev_close":5.54,"regular_close":5.69,"change":0.15,"change_pct":2.7076,"regular_change":0.15,"regular_change_pct":2.7076,"extended_change":0,"extended_change_pct":0,"bid":5.67,"ask":5.7,"bid_size":400,"ask_size":100,"volume":221398,"vwap":5.620018,"open":5.5,"high":5.715,"low":5.4629,"close":5.69,"trade_count":3227,"last_trade_at":"2026-10-22T20:00:00.265663417Z","last_quote_at":"2026-10-22T20:16:15.987165574Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:08.225092764-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SBC","fetched_at":"2026-10-22T22:09:09.856189+00:00","name":"SBC Medical Group Holdings Incorporated","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"CONSULTING SERVICES","country":"USA","description":"SBC Medical Group Holdings, incorporated in Delaware in 2023 and headquartered in Tokyo, Japan, provides management services to cosmetic treatment centers primarily in Japan, with additional locations in Vietnam and California. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":569772000,"ebitda":68634000,"pe_ratio":11.79,"peg_ratio":1.865,"book_value":2.572,"dividend_per_share":null,"dividend_yield":null,"eps":0.47,"revenue_ttm":175169000,"gross_profit_ttm":125864000,"profit_margin":0.28,"operating_margin_ttm":0.386,"return_on_assets_ttm":0.113,"return_on_equity_ttm":0.189,"quarterly_earnings_growth":3.389,"quarterly_revenue_growth":0.134,"analyst_target_price":8.75,"analyst_number":1,"beta":0.554,"fifty_two_week_high":5.61,"fifty_two_week_low":2.78,"fifty_day_ma":4.605,"two_hundred_day_ma":3.877,"shares_outstanding":102847000,"forward_pe":9.33,"price_to_sales":3.253,"price_to_book":1.891,"ev_to_revenue":2.069,"ev_to_ebitda":4.584},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:09.856189+00:00"},"optionObservedAt":"2026-10-22T19:55:05.468Z","bars":[{"c":5.185,"h":5.23,"l":5.15,"n":25,"o":5.23,"t":"2026-10-15T13:30:00Z","v":3191,"vw":5.213175},{"c":5.21,"h":5.21,"l":5.16,"n":26,"o":5.165,"t":"2026-10-15T13:35:00Z","v":4433,"vw":5.177219},{"c":5.19,"h":5.22,"l":5.19,"n":10,"o":5.1954,"t":"2026-10-15T13:40:00Z","v":688,"vw":5.209803},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-15T13:45:00Z","v":100,"vw":5.19},{"c":5.19,"h":5.215,"l":5.19,"n":14,"o":5.215,"t":"2026-10-15T13:50:00Z","v":598,"vw":5.198013},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-15T13:55:00Z","v":136,"vw":5.17},{"c":5.2,"h":5.2,"l":5.195,"n":2,"o":5.195,"t":"2026-10-15T14:00:00Z","v":200,"vw":5.1975},{"c":5.205,"h":5.205,"l":5.16,"n":10,"o":5.17,"t":"2026-10-15T14:05:00Z","v":2192,"vw":5.16915},{"c":5.13,"h":5.2,"l":5.13,"n":30,"o":5.2,"t":"2026-10-15T14:10:00Z","v":1319,"vw":5.176093},{"c":5.155,"h":5.155,"l":5.155,"n":8,"o":5.155,"t":"2026-10-15T14:15:00Z","v":616,"vw":5.155},{"c":5.13,"h":5.1732,"l":5.13,"n":12,"o":5.1732,"t":"2026-10-15T14:20:00Z","v":433,"vw":5.1516},{"c":5.145,"h":5.15,"l":5.14,"n":12,"o":5.15,"t":"2026-10-15T14:25:00Z","v":466,"vw":5.145},{"c":5.14,"h":5.14,"l":5.14,"n":6,"o":5.14,"t":"2026-10-15T14:30:00Z","v":504,"vw":5.14},{"c":5.15,"h":5.15,"l":5.12,"n":51,"o":5.14,"t":"2026-10-15T14:40:00Z","v":5096,"vw":5.129945},{"c":5.1228,"h":5.1228,"l":5.1228,"n":2,"o":5.1228,"t":"2026-10-15T14:45:00Z","v":1509,"vw":5.1228},{"c":5.145,"h":5.145,"l":5.145,"n":10,"o":5.145,"t":"2026-10-15T14:50:00Z","v":173,"vw":5.145},{"c":5.14,"h":5.14,"l":5.13,"n":6,"o":5.13,"t":"2026-10-15T14:55:00Z","v":724,"vw":5.136906},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-15T15:05:00Z","v":324,"vw":5.12},{"c":5.11,"h":5.12,"l":5.11,"n":17,"o":5.12,"t":"2026-10-15T15:10:00Z","v":1396,"vw":5.118273},{"c":5.12,"h":5.12,"l":5.11,"n":51,"o":5.11,"t":"2026-10-15T15:15:00Z","v":3373,"vw":5.112146},{"c":5.135,"h":5.135,"l":5.135,"n":2,"o":5.135,"t":"2026-10-15T15:20:00Z","v":1100,"vw":5.135},{"c":5.123,"h":5.135,"l":5.12,"n":5,"o":5.12,"t":"2026-10-15T15:25:00Z","v":602,"vw":5.1235},{"c":5.13,"h":5.13,"l":5.13,"n":26,"o":5.13,"t":"2026-10-15T15:40:00Z","v":774,"vw":5.13},{"c":5.16,"h":5.16,"l":5.14,"n":45,"o":5.14,"t":"2026-10-15T15:45:00Z","v":2665,"vw":5.15},{"c":5.16,"h":5.17,"l":5.145,"n":28,"o":5.17,"t":"2026-10-15T15:50:00Z","v":4255,"vw":5.151733},{"c":5.16,"h":5.1669,"l":5.16,"n":3,"o":5.1669,"t":"2026-10-15T16:00:00Z","v":245,"vw":5.164072},{"c":5.12,"h":5.15,"l":5.12,"n":5,"o":5.15,"t":"2026-10-15T16:05:00Z","v":1036,"vw":5.143},{"c":5.12,"h":5.1699,"l":5.12,"n":5,"o":5.1699,"t":"2026-10-15T16:10:00Z","v":815,"vw":5.150806},{"c":5.14,"h":5.14,"l":5.14,"n":4,"o":5.14,"t":"2026-10-15T16:15:00Z","v":400,"vw":5.14},{"c":5.15,"h":5.1599,"l":5.15,"n":7,"o":5.1599,"t":"2026-10-15T16:20:00Z","v":4195,"vw":5.159652},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-15T16:25:00Z","v":288,"vw":5.14},{"c":5.16,"h":5.16,"l":5.16,"n":15,"o":5.16,"t":"2026-10-15T16:35:00Z","v":1664,"vw":5.16},{"c":5.155,"h":5.155,"l":5.15,"n":15,"o":5.15,"t":"2026-10-15T16:40:00Z","v":1218,"vw":5.150989},{"c":5.155,"h":5.155,"l":5.155,"n":13,"o":5.155,"t":"2026-10-15T16:45:00Z","v":805,"vw":5.155},{"c":5.16,"h":5.16,"l":5.157,"n":4,"o":5.16,"t":"2026-10-15T16:50:00Z","v":786,"vw":5.159618},{"c":5.18,"h":5.18,"l":5.16,"n":22,"o":5.16,"t":"2026-10-15T16:55:00Z","v":1690,"vw":5.174643},{"c":5.205,"h":5.21,"l":5.185,"n":19,"o":5.185,"t":"2026-10-15T17:00:00Z","v":3334,"vw":5.195167},{"c":5.205,"h":5.205,"l":5.205,"n":3,"o":5.205,"t":"2026-10-15T17:05:00Z","v":621,"vw":5.205},{"c":5.205,"h":5.205,"l":5.205,"n":2,"o":5.205,"t":"2026-10-15T17:15:00Z","v":160,"vw":5.205},{"c":5.205,"h":5.205,"l":5.205,"n":2,"o":5.205,"t":"2026-10-15T17:25:00Z","v":101,"vw":5.205},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-15T17:40:00Z","v":356,"vw":5.2},{"c":5.23,"h":5.23,"l":5.205,"n":81,"o":5.22,"t":"2026-10-15T17:45:00Z","v":6458,"vw":5.222186},{"c":5.215,"h":5.225,"l":5.21,"n":55,"o":5.22,"t":"2026-10-15T17:50:00Z","v":12763,"vw":5.220488},{"c":5.215,"h":5.215,"l":5.2,"n":5,"o":5.2,"t":"2026-10-15T17:55:00Z","v":436,"vw":5.20375},{"c":5.215,"h":5.215,"l":5.215,"n":2,"o":5.215,"t":"2026-10-15T18:00:00Z","v":137,"vw":5.215},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-10-15T18:05:00Z","v":197,"vw":5.22},{"c":5.24,"h":5.24,"l":5.215,"n":49,"o":5.22,"t":"2026-10-15T18:10:00Z","v":4168,"vw":5.225552},{"c":5.2401,"h":5.2401,"l":5.2401,"n":1,"o":5.2401,"t":"2026-10-15T18:15:00Z","v":1200,"vw":5.2401},{"c":5.23,"h":5.24,"l":5.23,"n":26,"o":5.24,"t":"2026-10-15T18:20:00Z","v":752,"vw":5.232404},{"c":5.24,"h":5.24,"l":5.23,"n":12,"o":5.23,"t":"2026-10-15T18:25:00Z","v":1136,"vw":5.238},{"c":5.245,"h":5.245,"l":5.245,"n":3,"o":5.245,"t":"2026-10-15T18:30:00Z","v":318,"vw":5.245},{"c":5.245,"h":5.245,"l":5.245,"n":4,"o":5.245,"t":"2026-10-15T18:35:00Z","v":377,"vw":5.245},{"c":5.24,"h":5.245,"l":5.24,"n":6,"o":5.245,"t":"2026-10-15T18:40:00Z","v":592,"vw":5.24125},{"c":5.245,"h":5.245,"l":5.245,"n":9,"o":5.245,"t":"2026-10-15T18:55:00Z","v":1239,"vw":5.245},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-15T19:00:00Z","v":288,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":23,"o":5.24,"t":"2026-10-15T19:05:00Z","v":770,"vw":5.24},{"c":5.23,"h":5.23,"l":5.23,"n":6,"o":5.23,"t":"2026-10-15T19:10:00Z","v":444,"vw":5.23},{"c":5.245,"h":5.25,"l":5.23,"n":10,"o":5.23,"t":"2026-10-15T19:15:00Z","v":951,"vw":5.241407},{"c":5.24,"h":5.24,"l":5.23,"n":17,"o":5.24,"t":"2026-10-15T19:20:00Z","v":1206,"vw":5.238974},{"c":5.23,"h":5.23,"l":5.23,"n":8,"o":5.23,"t":"2026-10-15T19:30:00Z","v":251,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":7,"o":5.23,"t":"2026-10-15T19:35:00Z","v":332,"vw":5.23},{"c":5.255,"h":5.26,"l":5.22,"n":67,"o":5.23,"t":"2026-10-15T19:40:00Z","v":10292,"vw":5.238744},{"c":5.24,"h":5.2501,"l":5.24,"n":35,"o":5.2501,"t":"2026-10-15T19:45:00Z","v":4051,"vw":5.245179},{"c":5.25,"h":5.255,"l":5.245,"n":52,"o":5.245,"t":"2026-10-15T19:50:00Z","v":6330,"vw":5.248048},{"c":5.28,"h":5.3,"l":5.25,"n":134,"o":5.26,"t":"2026-10-15T19:55:00Z","v":12381,"vw":5.286059},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-10-15T20:00:00Z","v":13635,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-16T11:00:00Z","v":1000,"vw":5.3},{"c":5.24,"h":5.3,"l":5.23,"n":33,"o":5.3,"t":"2026-10-16T13:30:00Z","v":7856,"vw":5.272238},{"c":5.2,"h":5.24,"l":5.2,"n":2,"o":5.24,"t":"2026-10-16T13:35:00Z","v":596,"vw":5.233289},{"c":5.21,"h":5.24,"l":5.2,"n":5,"o":5.24,"t":"2026-10-16T13:40:00Z","v":351,"vw":5.217273},{"c":5.25,"h":5.25,"l":5.25,"n":4,"o":5.25,"t":"2026-10-16T13:45:00Z","v":217,"vw":5.25},{"c":5.24,"h":5.24,"l":5.24,"n":3,"o":5.24,"t":"2026-10-16T13:55:00Z","v":204,"vw":5.24},{"c":5.27,"h":5.27,"l":5.27,"n":5,"o":5.27,"t":"2026-10-16T14:00:00Z","v":124,"vw":5.27},{"c":5.295,"h":5.3,"l":5.27,"n":36,"o":5.27,"t":"2026-10-16T14:05:00Z","v":6629,"vw":5.291061},{"c":5.35,"h":5.35,"l":5.295,"n":21,"o":5.295,"t":"2026-10-16T14:10:00Z","v":7437,"vw":5.345691},{"c":5.335,"h":5.35,"l":5.31,"n":16,"o":5.31,"t":"2026-10-16T14:15:00Z","v":1720,"vw":5.315183},{"c":5.31,"h":5.335,"l":5.31,"n":9,"o":5.335,"t":"2026-10-16T14:20:00Z","v":660,"vw":5.315},{"c":5.31,"h":5.31,"l":5.31,"n":6,"o":5.31,"t":"2026-10-16T14:25:00Z","v":818,"vw":5.31},{"c":5.335,"h":5.335,"l":5.335,"n":4,"o":5.335,"t":"2026-10-16T14:30:00Z","v":303,"vw":5.335},{"c":5.31,"h":5.31,"l":5.31,"n":4,"o":5.31,"t":"2026-10-16T14:35:00Z","v":249,"vw":5.31},{"c":5.335,"h":5.335,"l":5.31,"n":12,"o":5.31,"t":"2026-10-16T14:45:00Z","v":1367,"vw":5.321538},{"c":5.34,"h":5.34,"l":5.34,"n":11,"o":5.34,"t":"2026-10-16T14:55:00Z","v":752,"vw":5.34},{"c":5.31,"h":5.32,"l":5.31,"n":18,"o":5.32,"t":"2026-10-16T15:00:00Z","v":1111,"vw":5.316731},{"c":5.28,"h":5.31,"l":5.28,"n":17,"o":5.31,"t":"2026-10-16T15:10:00Z","v":6808,"vw":5.297517},{"c":5.28,"h":5.2939,"l":5.275,"n":18,"o":5.2939,"t":"2026-10-16T15:15:00Z","v":1316,"vw":5.282926},{"c":5.27,"h":5.275,"l":5.263,"n":10,"o":5.275,"t":"2026-10-16T15:20:00Z","v":1423,"vw":5.264738},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-10-16T15:25:00Z","v":290,"vw":5.26},{"c":5.2899,"h":5.2899,"l":5.26,"n":15,"o":5.26,"t":"2026-10-16T15:30:00Z","v":5935,"vw":5.274028},{"c":5.28,"h":5.28,"l":5.26,"n":25,"o":5.275,"t":"2026-10-16T15:35:00Z","v":1244,"vw":5.2725},{"c":5.26,"h":5.2876,"l":5.26,"n":17,"o":5.2876,"t":"2026-10-16T15:40:00Z","v":1106,"vw":5.267652},{"c":5.255,"h":5.26,"l":5.25,"n":16,"o":5.26,"t":"2026-10-16T15:45:00Z","v":2114,"vw":5.254469},{"c":5.25,"h":5.25,"l":5.25,"n":6,"o":5.25,"t":"2026-10-16T15:50:00Z","v":129,"vw":5.25},{"c":5.24,"h":5.24,"l":5.24,"n":24,"o":5.24,"t":"2026-10-16T15:55:00Z","v":788,"vw":5.24},{"c":5.22,"h":5.22,"l":5.22,"n":6,"o":5.22,"t":"2026-10-16T16:00:00Z","v":228,"vw":5.22},{"c":5.2,"h":5.2,"l":5.2,"n":8,"o":5.2,"t":"2026-10-16T16:05:00Z","v":2191,"vw":5.2},{"c":5.17,"h":5.17,"l":5.17,"n":11,"o":5.17,"t":"2026-10-16T16:10:00Z","v":315,"vw":5.17},{"c":5.15,"h":5.16,"l":5.15,"n":13,"o":5.16,"t":"2026-10-16T16:15:00Z","v":2737,"vw":5.155253},{"c":5.18,"h":5.18,"l":5.16,"n":13,"o":5.16,"t":"2026-10-16T16:20:00Z","v":587,"vw":5.165},{"c":5.18,"h":5.18,"l":5.18,"n":5,"o":5.18,"t":"2026-10-16T16:25:00Z","v":236,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":6,"o":5.18,"t":"2026-10-16T16:30:00Z","v":924,"vw":5.18},{"c":5.162,"h":5.162,"l":5.162,"n":5,"o":5.162,"t":"2026-10-16T16:35:00Z","v":114,"vw":5.162},{"c":5.1751,"h":5.1751,"l":5.16,"n":5,"o":5.16,"t":"2026-10-16T16:40:00Z","v":1273,"vw":5.171102},{"c":5.16,"h":5.16,"l":5.16,"n":7,"o":5.16,"t":"2026-10-16T16:55:00Z","v":473,"vw":5.16},{"c":5.15,"h":5.17,"l":5.15,"n":16,"o":5.17,"t":"2026-10-16T17:05:00Z","v":3070,"vw":5.167494},{"c":5.16,"h":5.16,"l":5.16,"n":4,"o":5.16,"t":"2026-10-16T17:10:00Z","v":605,"vw":5.16},{"c":5.1301,"h":5.131,"l":5.13,"n":7,"o":5.131,"t":"2026-10-16T17:15:00Z","v":1731,"vw":5.130205},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-16T17:25:00Z","v":300,"vw":5.13},{"c":5.17,"h":5.17,"l":5.16,"n":23,"o":5.16,"t":"2026-10-16T17:40:00Z","v":1790,"vw":5.16061},{"c":5.17,"h":5.17,"l":5.17,"n":4,"o":5.17,"t":"2026-10-16T17:45:00Z","v":301,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":9,"o":5.17,"t":"2026-10-16T17:50:00Z","v":405,"vw":5.17},{"c":5.17,"h":5.19,"l":5.14,"n":31,"o":5.19,"t":"2026-10-16T17:55:00Z","v":2500,"vw":5.173168},{"c":5.17,"h":5.1715,"l":5.17,"n":3,"o":5.1715,"t":"2026-10-16T18:00:00Z","v":260,"vw":5.170581},{"c":5.17,"h":5.17,"l":5.17,"n":6,"o":5.17,"t":"2026-10-16T18:05:00Z","v":303,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":5,"o":5.17,"t":"2026-10-16T18:10:00Z","v":302,"vw":5.17},{"c":5.2,"h":5.2099,"l":5.1301,"n":10,"o":5.17,"t":"2026-10-16T18:15:00Z","v":1865,"vw":5.160367},{"c":5.17,"h":5.17,"l":5.17,"n":6,"o":5.17,"t":"2026-10-16T18:20:00Z","v":215,"vw":5.17},{"c":5.205,"h":5.21,"l":5.17,"n":8,"o":5.17,"t":"2026-10-16T18:25:00Z","v":647,"vw":5.199167},{"c":5.205,"h":5.21,"l":5.2,"n":6,"o":5.205,"t":"2026-10-16T18:30:00Z","v":497,"vw":5.205},{"c":5.205,"h":5.21,"l":5.175,"n":8,"o":5.175,"t":"2026-10-16T18:35:00Z","v":511,"vw":5.198622},{"c":5.2,"h":5.21,"l":5.2,"n":6,"o":5.2099,"t":"2026-10-16T18:40:00Z","v":716,"vw":5.206478},{"c":5.15,"h":5.2,"l":5.15,"n":7,"o":5.2,"t":"2026-10-16T18:45:00Z","v":512,"vw":5.175},{"c":5.21,"h":5.21,"l":5.175,"n":7,"o":5.175,"t":"2026-10-16T18:50:00Z","v":601,"vw":5.201667},{"c":5.21,"h":5.21,"l":5.175,"n":16,"o":5.175,"t":"2026-10-16T18:55:00Z","v":1118,"vw":5.188725},{"c":5.2,"h":5.21,"l":5.175,"n":7,"o":5.175,"t":"2026-10-16T19:05:00Z","v":609,"vw":5.200493},{"c":5.21,"h":5.21,"l":5.2099,"n":9,"o":5.2099,"t":"2026-10-16T19:10:00Z","v":673,"vw":5.20998},{"c":5.22,"h":5.22,"l":5.18,"n":27,"o":5.18,"t":"2026-10-16T19:15:00Z","v":1445,"vw":5.212917},{"c":5.2,"h":5.2138,"l":5.2,"n":9,"o":5.2,"t":"2026-10-16T19:20:00Z","v":587,"vw":5.202964},{"c":5.205,"h":5.205,"l":5.205,"n":10,"o":5.205,"t":"2026-10-16T19:25:00Z","v":489,"vw":5.205},{"c":5.19,"h":5.205,"l":5.19,"n":18,"o":5.205,"t":"2026-10-16T19:30:00Z","v":682,"vw":5.198858},{"c":5.18,"h":5.18,"l":5.17,"n":27,"o":5.18,"t":"2026-10-16T19:35:00Z","v":1731,"vw":5.176313},{"c":5.1887,"h":5.1887,"l":5.185,"n":17,"o":5.185,"t":"2026-10-16T19:40:00Z","v":499,"vw":5.18685},{"c":5.17,"h":5.185,"l":5.17,"n":13,"o":5.185,"t":"2026-10-16T19:45:00Z","v":515,"vw":5.182},{"c":5.18,"h":5.2,"l":5.17,"n":44,"o":5.185,"t":"2026-10-16T19:50:00Z","v":2236,"vw":5.185436},{"c":5.18,"h":5.19,"l":5.17,"n":130,"o":5.17,"t":"2026-10-16T19:55:00Z","v":9401,"vw":5.174582},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-10-16T20:00:00Z","v":15911,"vw":5.16},{"c":5.2,"h":5.225,"l":5.18,"n":79,"o":5.18,"t":"2026-10-19T13:30:00Z","v":18821,"vw":5.196597},{"c":5.18,"h":5.19,"l":5.162,"n":43,"o":5.19,"t":"2026-10-19T13:35:00Z","v":2508,"vw":5.180563},{"c":5.16,"h":5.18,"l":5.16,"n":21,"o":5.18,"t":"2026-10-19T13:40:00Z","v":2306,"vw":5.170821},{"c":5.17,"h":5.1895,"l":5.15,"n":16,"o":5.17,"t":"2026-10-19T13:45:00Z","v":1171,"vw":5.17539},{"c":5.2,"h":5.2,"l":5.17,"n":21,"o":5.17,"t":"2026-10-19T13:50:00Z","v":2614,"vw":5.183347},{"c":5.175,"h":5.2104,"l":5.175,"n":21,"o":5.2104,"t":"2026-10-19T13:55:00Z","v":2978,"vw":5.204117},{"c":5.175,"h":5.175,"l":5.175,"n":3,"o":5.175,"t":"2026-10-19T14:00:00Z","v":210,"vw":5.175},{"c":5.175,"h":5.175,"l":5.175,"n":1,"o":5.175,"t":"2026-10-19T14:05:00Z","v":100,"vw":5.175},{"c":5.175,"h":5.175,"l":5.175,"n":6,"o":5.175,"t":"2026-10-19T14:10:00Z","v":410,"vw":5.175},{"c":5.15,"h":5.15,"l":5.15,"n":14,"o":5.15,"t":"2026-10-19T14:15:00Z","v":918,"vw":5.15},{"c":5.165,"h":5.165,"l":5.165,"n":2,"o":5.165,"t":"2026-10-19T14:20:00Z","v":200,"vw":5.165},{"c":5.175,"h":5.175,"l":5.155,"n":19,"o":5.155,"t":"2026-10-19T14:25:00Z","v":3273,"vw":5.166621},{"c":5.175,"h":5.175,"l":5.175,"n":4,"o":5.175,"t":"2026-10-19T14:30:00Z","v":210,"vw":5.175},{"c":5.15,"h":5.175,"l":5.15,"n":5,"o":5.175,"t":"2026-10-19T14:35:00Z","v":512,"vw":5.160246},{"c":5.175,"h":5.175,"l":5.175,"n":5,"o":5.175,"t":"2026-10-19T14:40:00Z","v":211,"vw":5.175},{"c":5.175,"h":5.175,"l":5.175,"n":3,"o":5.175,"t":"2026-10-19T14:45:00Z","v":123,"vw":5.175},{"c":5.13,"h":5.2,"l":5.13,"n":76,"o":5.2,"t":"2026-10-19T14:50:00Z","v":10466,"vw":5.155665},{"c":5.135,"h":5.135,"l":5.135,"n":3,"o":5.135,"t":"2026-10-19T14:55:00Z","v":107,"vw":5.135},{"c":5.125,"h":5.135,"l":5.12,"n":19,"o":5.135,"t":"2026-10-19T15:00:00Z","v":2781,"vw":5.12932},{"c":5.13,"h":5.14,"l":5.13,"n":20,"o":5.13,"t":"2026-10-19T15:05:00Z","v":4919,"vw":5.130756},{"c":5.165,"h":5.18,"l":5.135,"n":59,"o":5.135,"t":"2026-10-19T15:10:00Z","v":6649,"vw":5.146312},{"c":5.165,"h":5.165,"l":5.165,"n":4,"o":5.165,"t":"2026-10-19T15:20:00Z","v":302,"vw":5.165},{"c":5.17,"h":5.19,"l":5.13,"n":83,"o":5.1728,"t":"2026-10-19T15:30:00Z","v":16471,"vw":5.156614},{"c":5.17,"h":5.17,"l":5.1571,"n":3,"o":5.1571,"t":"2026-10-19T15:35:00Z","v":305,"vw":5.1657},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-19T15:40:00Z","v":105,"vw":5.17},{"c":5.175,"h":5.175,"l":5.1636,"n":6,"o":5.175,"t":"2026-10-19T15:45:00Z","v":425,"vw":5.16923},{"c":5.185,"h":5.2,"l":5.17,"n":32,"o":5.175,"t":"2026-10-19T15:50:00Z","v":2617,"vw":5.1825},{"c":5.22,"h":5.22,"l":5.1875,"n":21,"o":5.1875,"t":"2026-10-19T15:55:00Z","v":1935,"vw":5.201394},{"c":5.2,"h":5.2,"l":5.18,"n":22,"o":5.2,"t":"2026-10-19T16:00:00Z","v":1572,"vw":5.197021},{"c":5.21,"h":5.23,"l":5.2,"n":16,"o":5.2,"t":"2026-10-19T16:05:00Z","v":1455,"vw":5.215},{"c":5.235,"h":5.25,"l":5.225,"n":11,"o":5.24,"t":"2026-10-19T16:15:00Z","v":1780,"vw":5.246429},{"c":5.21,"h":5.235,"l":5.2,"n":23,"o":5.235,"t":"2026-10-19T16:20:00Z","v":1515,"vw":5.217341},{"c":5.22,"h":5.22,"l":5.19,"n":3,"o":5.19,"t":"2026-10-19T16:25:00Z","v":202,"vw":5.205},{"c":5.21,"h":5.215,"l":5.21,"n":5,"o":5.21,"t":"2026-10-19T16:30:00Z","v":465,"vw":5.21125},{"c":5.2,"h":5.2,"l":5.19,"n":12,"o":5.19,"t":"2026-10-19T16:35:00Z","v":724,"vw":5.192},{"c":5.21,"h":5.22,"l":5.21,"n":19,"o":5.21,"t":"2026-10-19T16:40:00Z","v":1510,"vw":5.2125},{"c":5.26,"h":5.26,"l":5.2395,"n":10,"o":5.2395,"t":"2026-10-19T16:50:00Z","v":2219,"vw":5.252473},{"c":5.265,"h":5.265,"l":5.265,"n":1,"o":5.265,"t":"2026-10-19T16:55:00Z","v":100,"vw":5.265},{"c":5.265,"h":5.265,"l":5.265,"n":14,"o":5.265,"t":"2026-10-19T17:00:00Z","v":1111,"vw":5.265},{"c":5.24,"h":5.265,"l":5.24,"n":12,"o":5.265,"t":"2026-10-19T17:05:00Z","v":735,"vw":5.257},{"c":5.24,"h":5.26,"l":5.24,"n":6,"o":5.24,"t":"2026-10-19T17:10:00Z","v":602,"vw":5.250345},{"c":5.285,"h":5.29,"l":5.275,"n":14,"o":5.29,"t":"2026-10-19T17:15:00Z","v":936,"vw":5.281875},{"c":5.285,"h":5.285,"l":5.285,"n":3,"o":5.285,"t":"2026-10-19T17:20:00Z","v":202,"vw":5.285},{"c":5.285,"h":5.285,"l":5.285,"n":3,"o":5.285,"t":"2026-10-19T17:30:00Z","v":602,"vw":5.285},{"c":5.295,"h":5.34,"l":5.27,"n":100,"o":5.285,"t":"2026-10-19T17:35:00Z","v":25386,"vw":5.314273},{"c":5.29,"h":5.33,"l":5.29,"n":26,"o":5.33,"t":"2026-10-19T17:40:00Z","v":2248,"vw":5.296667},{"c":5.29,"h":5.29,"l":5.27,"n":15,"o":5.29,"t":"2026-10-19T17:45:00Z","v":1562,"vw":5.272667},{"c":5.285,"h":5.285,"l":5.285,"n":15,"o":5.285,"t":"2026-10-19T17:50:00Z","v":997,"vw":5.285},{"c":5.27,"h":5.285,"l":5.26,"n":21,"o":5.27,"t":"2026-10-19T17:55:00Z","v":1555,"vw":5.270333},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-19T18:05:00Z","v":200,"vw":5.27},{"c":5.28,"h":5.28,"l":5.27,"n":19,"o":5.27,"t":"2026-10-19T18:10:00Z","v":1582,"vw":5.276429},{"c":5.245,"h":5.26,"l":5.245,"n":22,"o":5.26,"t":"2026-10-19T18:15:00Z","v":1389,"vw":5.252436},{"c":5.245,"h":5.245,"l":5.245,"n":3,"o":5.245,"t":"2026-10-19T18:30:00Z","v":209,"vw":5.245},{"c":5.245,"h":5.27,"l":5.245,"n":10,"o":5.27,"t":"2026-10-19T18:35:00Z","v":811,"vw":5.26375},{"c":5.245,"h":5.245,"l":5.22,"n":3,"o":5.23,"t":"2026-10-19T18:45:00Z","v":353,"vw":5.229915},{"c":5.325,"h":5.38,"l":5.26,"n":102,"o":5.27,"t":"2026-10-19T18:50:00Z","v":8265,"vw":5.300654},{"c":5.375,"h":5.38,"l":5.325,"n":9,"o":5.325,"t":"2026-10-19T18:55:00Z","v":925,"vw":5.365022},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-19T19:00:00Z","v":111,"vw":5.33},{"c":5.34,"h":5.38,"l":5.34,"n":5,"o":5.38,"t":"2026-10-19T19:05:00Z","v":341,"vw":5.358868},{"c":5.335,"h":5.37,"l":5.335,"n":5,"o":5.335,"t":"2026-10-19T19:10:00Z","v":512,"vw":5.354795},{"c":5.38,"h":5.38,"l":5.34,"n":18,"o":5.34,"t":"2026-10-19T19:20:00Z","v":1211,"vw":5.361314},{"c":5.39,"h":5.39,"l":5.37,"n":20,"o":5.37,"t":"2026-10-19T19:25:00Z","v":522,"vw":5.38},{"c":5.37,"h":5.39,"l":5.37,"n":4,"o":5.39,"t":"2026-10-19T19:30:00Z","v":252,"vw":5.38},{"c":5.37,"h":5.37,"l":5.37,"n":19,"o":5.37,"t":"2026-10-19T19:35:00Z","v":1725,"vw":5.37},{"c":5.365,"h":5.365,"l":5.365,"n":3,"o":5.365,"t":"2026-10-19T19:40:00Z","v":114,"vw":5.365},{"c":5.365,"h":5.365,"l":5.365,"n":41,"o":5.365,"t":"2026-10-19T19:45:00Z","v":1175,"vw":5.365},{"c":5.34,"h":5.35,"l":5.34,"n":38,"o":5.35,"t":"2026-10-19T19:50:00Z","v":1393,"vw":5.343333},{"c":5.36,"h":5.36,"l":5.34,"n":128,"o":5.34,"t":"2026-10-19T19:55:00Z","v":7830,"vw":5.351978},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-19T20:00:00Z","v":9387,"vw":5.36},{"c":5.28,"h":5.35,"l":5.28,"n":24,"o":5.35,"t":"2026-10-20T13:30:00Z","v":3641,"vw":5.337019},{"c":5.325,"h":5.325,"l":5.305,"n":7,"o":5.305,"t":"2026-10-20T13:35:00Z","v":418,"vw":5.311213},{"c":5.3487,"h":5.35,"l":5.32,"n":12,"o":5.34,"t":"2026-10-20T13:40:00Z","v":1781,"vw":5.341301},{"c":5.34,"h":5.34,"l":5.33,"n":7,"o":5.33,"t":"2026-10-20T13:45:00Z","v":496,"vw":5.332884},{"c":5.365,"h":5.365,"l":5.35,"n":19,"o":5.35,"t":"2026-10-20T13:50:00Z","v":2082,"vw":5.356843},{"c":5.35,"h":5.37,"l":5.35,"n":18,"o":5.37,"t":"2026-10-20T13:55:00Z","v":2195,"vw":5.358296},{"c":5.355,"h":5.38,"l":5.28,"n":50,"o":5.28,"t":"2026-10-20T14:00:00Z","v":7581,"vw":5.358193},{"c":5.33,"h":5.33,"l":5.33,"n":25,"o":5.33,"t":"2026-10-20T14:10:00Z","v":1976,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":4,"o":5.33,"t":"2026-10-20T14:15:00Z","v":110,"vw":5.33},{"c":5.35,"h":5.35,"l":5.33,"n":12,"o":5.33,"t":"2026-10-20T14:20:00Z","v":775,"vw":5.335},{"c":5.34,"h":5.35,"l":5.34,"n":5,"o":5.35,"t":"2026-10-20T14:25:00Z","v":272,"vw":5.343937},{"c":5.3735,"h":5.3735,"l":5.3735,"n":3,"o":5.3735,"t":"2026-10-20T14:30:00Z","v":132,"vw":5.3735},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-20T14:35:00Z","v":218,"vw":5.34},{"c":5.355,"h":5.38,"l":5.34,"n":17,"o":5.38,"t":"2026-10-20T14:40:00Z","v":2788,"vw":5.371505},{"c":5.34,"h":5.34,"l":5.34,"n":10,"o":5.34,"t":"2026-10-20T14:45:00Z","v":274,"vw":5.34},{"c":5.34,"h":5.34,"l":5.34,"n":13,"o":5.34,"t":"2026-10-20T14:50:00Z","v":398,"vw":5.34},{"c":5.39,"h":5.39,"l":5.33,"n":49,"o":5.34,"t":"2026-10-20T14:55:00Z","v":2953,"vw":5.360356},{"c":5.43,"h":5.44,"l":5.4,"n":26,"o":5.4,"t":"2026-10-20T15:00:00Z","v":3366,"vw":5.417583},{"c":5.445,"h":5.46,"l":5.43,"n":36,"o":5.43,"t":"2026-10-20T15:05:00Z","v":13904,"vw":5.448791},{"c":5.41,"h":5.46,"l":5.41,"n":70,"o":5.46,"t":"2026-10-20T15:10:00Z","v":2865,"vw":5.43569},{"c":5.43,"h":5.44,"l":5.395,"n":78,"o":5.4015,"t":"2026-10-20T15:15:00Z","v":9080,"vw":5.412543},{"c":5.435,"h":5.435,"l":5.435,"n":2,"o":5.435,"t":"2026-10-20T15:20:00Z","v":124,"vw":5.435},{"c":5.43,"h":5.45,"l":5.42,"n":29,"o":5.435,"t":"2026-10-20T15:25:00Z","v":1825,"vw":5.438284},{"c":5.43,"h":5.43,"l":5.43,"n":6,"o":5.43,"t":"2026-10-20T15:30:00Z","v":215,"vw":5.43},{"c":5.45,"h":5.45,"l":5.43,"n":7,"o":5.43,"t":"2026-10-20T15:35:00Z","v":534,"vw":5.435},{"c":5.43,"h":5.43,"l":5.43,"n":10,"o":5.43,"t":"2026-10-20T15:40:00Z","v":683,"vw":5.43},{"c":5.45,"h":5.455,"l":5.42,"n":46,"o":5.43,"t":"2026-10-20T15:45:00Z","v":5463,"vw":5.437108},{"c":5.425,"h":5.45,"l":5.425,"n":35,"o":5.45,"t":"2026-10-20T15:50:00Z","v":2441,"vw":5.435227},{"c":5.44,"h":5.44,"l":5.44,"n":6,"o":5.44,"t":"2026-10-20T15:55:00Z","v":132,"vw":5.44},{"c":5.405,"h":5.42,"l":5.402,"n":24,"o":5.42,"t":"2026-10-20T16:00:00Z","v":1415,"vw":5.411318},{"c":5.39,"h":5.39,"l":5.39,"n":11,"o":5.39,"t":"2026-10-20T16:05:00Z","v":1872,"vw":5.39},{"c":5.39,"h":5.3995,"l":5.39,"n":9,"o":5.3995,"t":"2026-10-20T16:10:00Z","v":508,"vw":5.395758},{"c":5.38,"h":5.38,"l":5.38,"n":9,"o":5.38,"t":"2026-10-20T16:15:00Z","v":241,"vw":5.38},{"c":5.37,"h":5.3779,"l":5.37,"n":11,"o":5.3779,"t":"2026-10-20T16:20:00Z","v":507,"vw":5.372175},{"c":5.38,"h":5.39,"l":5.38,"n":10,"o":5.38,"t":"2026-10-20T16:25:00Z","v":957,"vw":5.383936},{"c":5.44,"h":5.47,"l":5.4,"n":96,"o":5.4,"t":"2026-10-20T16:30:00Z","v":12495,"vw":5.44405},{"c":5.47,"h":5.47,"l":5.47,"n":5,"o":5.47,"t":"2026-10-20T16:35:00Z","v":286,"vw":5.47},{"c":5.45,"h":5.47,"l":5.445,"n":31,"o":5.47,"t":"2026-10-20T16:40:00Z","v":1992,"vw":5.453983},{"c":5.435,"h":5.45,"l":5.435,"n":23,"o":5.45,"t":"2026-10-20T16:50:00Z","v":1357,"vw":5.442441},{"c":5.425,"h":5.425,"l":5.41,"n":6,"o":5.41,"t":"2026-10-20T17:00:00Z","v":587,"vw":5.41375},{"c":5.43,"h":5.43,"l":5.41,"n":24,"o":5.41,"t":"2026-10-20T17:05:00Z","v":1347,"vw":5.42},{"c":5.445,"h":5.45,"l":5.44,"n":18,"o":5.44,"t":"2026-10-20T17:10:00Z","v":1777,"vw":5.447322},{"c":5.46,"h":5.46,"l":5.445,"n":7,"o":5.445,"t":"2026-10-20T17:15:00Z","v":781,"vw":5.453475},{"c":5.46,"h":5.46,"l":5.4475,"n":3,"o":5.4475,"t":"2026-10-20T17:20:00Z","v":201,"vw":5.45375},{"c":5.445,"h":5.46,"l":5.43,"n":19,"o":5.46,"t":"2026-10-20T17:25:00Z","v":5548,"vw":5.433},{"c":5.46,"h":5.46,"l":5.425,"n":38,"o":5.445,"t":"2026-10-20T17:30:00Z","v":3291,"vw":5.433351},{"c":5.46,"h":5.46,"l":5.435,"n":5,"o":5.435,"t":"2026-10-20T17:40:00Z","v":265,"vw":5.447019},{"c":5.44,"h":5.46,"l":5.44,"n":13,"o":5.46,"t":"2026-10-20T17:45:00Z","v":624,"vw":5.444},{"c":5.46,"h":5.46,"l":5.4248,"n":10,"o":5.4248,"t":"2026-10-20T17:50:00Z","v":630,"vw":5.443243},{"c":5.47,"h":5.47,"l":5.45,"n":24,"o":5.46,"t":"2026-10-20T17:55:00Z","v":1165,"vw":5.459511},{"c":5.465,"h":5.48,"l":5.46,"n":12,"o":5.4795,"t":"2026-10-20T18:00:00Z","v":795,"vw":5.471366},{"c":5.465,"h":5.465,"l":5.465,"n":3,"o":5.465,"t":"2026-10-20T18:05:00Z","v":103,"vw":5.465},{"c":5.465,"h":5.465,"l":5.465,"n":4,"o":5.465,"t":"2026-10-20T18:10:00Z","v":109,"vw":5.465},{"c":5.425,"h":5.44,"l":5.425,"n":24,"o":5.43,"t":"2026-10-20T18:15:00Z","v":3704,"vw":5.429869},{"c":5.45,"h":5.47,"l":5.4006,"n":7,"o":5.43,"t":"2026-10-20T18:20:00Z","v":858,"vw":5.443895},{"c":5.4695,"h":5.4695,"l":5.4695,"n":1,"o":5.4695,"t":"2026-10-20T18:25:00Z","v":100,"vw":5.4695},{"c":5.425,"h":5.46,"l":5.425,"n":3,"o":5.46,"t":"2026-10-20T18:30:00Z","v":314,"vw":5.447436},{"c":5.46,"h":5.46,"l":5.425,"n":3,"o":5.425,"t":"2026-10-20T18:35:00Z","v":204,"vw":5.4425},{"c":5.425,"h":5.425,"l":5.425,"n":3,"o":5.425,"t":"2026-10-20T18:40:00Z","v":106,"vw":5.425},{"c":5.435,"h":5.435,"l":5.39,"n":30,"o":5.425,"t":"2026-10-20T18:45:00Z","v":2657,"vw":5.415028},{"c":5.435,"h":5.435,"l":5.4089,"n":14,"o":5.4089,"t":"2026-10-20T18:55:00Z","v":474,"vw":5.421211},{"c":5.44,"h":5.44,"l":5.4086,"n":12,"o":5.4086,"t":"2026-10-20T19:00:00Z","v":624,"vw":5.427},{"c":5.435,"h":5.435,"l":5.435,"n":10,"o":5.435,"t":"2026-10-20T19:05:00Z","v":974,"vw":5.435},{"c":5.435,"h":5.435,"l":5.435,"n":5,"o":5.435,"t":"2026-10-20T19:10:00Z","v":117,"vw":5.435},{"c":5.4476,"h":5.46,"l":5.4476,"n":12,"o":5.46,"t":"2026-10-20T19:15:00Z","v":1861,"vw":5.449166},{"c":5.4695,"h":5.4695,"l":5.435,"n":6,"o":5.435,"t":"2026-10-20T19:20:00Z","v":510,"vw":5.4607},{"c":5.435,"h":5.46,"l":5.435,"n":13,"o":5.435,"t":"2026-10-20T19:25:00Z","v":446,"vw":5.442812},{"c":5.46,"h":5.46,"l":5.41,"n":8,"o":5.41,"t":"2026-10-20T19:30:00Z","v":248,"vw":5.435},{"c":5.4091,"h":5.435,"l":5.4091,"n":18,"o":5.435,"t":"2026-10-20T19:35:00Z","v":858,"vw":5.427706},{"c":5.435,"h":5.435,"l":5.435,"n":20,"o":5.435,"t":"2026-10-20T19:40:00Z","v":1379,"vw":5.435},{"c":5.435,"h":5.435,"l":5.435,"n":12,"o":5.435,"t":"2026-10-20T19:45:00Z","v":474,"vw":5.435},{"c":5.44,"h":5.44,"l":5.44,"n":17,"o":5.44,"t":"2026-10-20T19:50:00Z","v":652,"vw":5.44},{"c":5.45,"h":5.47,"l":5.43,"n":392,"o":5.44,"t":"2026-10-20T19:55:00Z","v":22012,"vw":5.452776},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-20T20:00:00Z","v":17445,"vw":5.46},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-20T20:20:00Z","v":107,"vw":5.36},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-20T20:50:00Z","v":100,"vw":5.46},{"c":5.45,"h":5.46,"l":5.4,"n":21,"o":5.41,"t":"2026-10-21T13:30:00Z","v":2279,"vw":5.421505},{"c":5.44,"h":5.44,"l":5.4106,"n":7,"o":5.4106,"t":"2026-10-21T13:35:00Z","v":709,"vw":5.430171},{"c":5.46,"h":5.48,"l":5.46,"n":44,"o":5.47,"t":"2026-10-21T13:40:00Z","v":2859,"vw":5.469031},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-21T13:45:00Z","v":109,"vw":5.46},{"c":5.46,"h":5.46,"l":5.431,"n":6,"o":5.431,"t":"2026-10-21T13:50:00Z","v":724,"vw":5.439286},{"c":5.437,"h":5.49,"l":5.437,"n":7,"o":5.4834,"t":"2026-10-21T13:55:00Z","v":543,"vw":5.462086},{"c":5.45,"h":5.45,"l":5.43,"n":53,"o":5.44,"t":"2026-10-21T14:05:00Z","v":1553,"vw":5.434814},{"c":5.45,"h":5.45,"l":5.45,"n":8,"o":5.45,"t":"2026-10-21T14:10:00Z","v":527,"vw":5.45},{"c":5.47,"h":5.48,"l":5.45,"n":16,"o":5.45,"t":"2026-10-21T14:15:00Z","v":1270,"vw":5.463879},{"c":5.475,"h":5.475,"l":5.46,"n":3,"o":5.46,"t":"2026-10-21T14:20:00Z","v":587,"vw":5.462564},{"c":5.475,"h":5.5,"l":5.475,"n":6,"o":5.5,"t":"2026-10-21T14:25:00Z","v":307,"vw":5.488739},{"c":5.475,"h":5.475,"l":5.4562,"n":3,"o":5.475,"t":"2026-10-21T14:30:00Z","v":300,"vw":5.468733},{"c":5.505,"h":5.52,"l":5.475,"n":52,"o":5.475,"t":"2026-10-21T14:40:00Z","v":13791,"vw":5.498693},{"c":5.52,"h":5.52,"l":5.505,"n":18,"o":5.505,"t":"2026-10-21T14:45:00Z","v":1519,"vw":5.512797},{"c":5.495,"h":5.52,"l":5.495,"n":32,"o":5.52,"t":"2026-10-21T14:50:00Z","v":6670,"vw":5.506846},{"c":5.48,"h":5.51,"l":5.48,"n":3,"o":5.51,"t":"2026-10-21T14:55:00Z","v":560,"vw":5.504643},{"c":5.5155,"h":5.5155,"l":5.5155,"n":2,"o":5.5155,"t":"2026-10-21T15:15:00Z","v":157,"vw":5.5155},{"c":5.5,"h":5.5,"l":5.5,"n":3,"o":5.5,"t":"2026-10-21T15:20:00Z","v":286,"vw":5.5},{"c":5.47,"h":5.48,"l":5.47,"n":11,"o":5.48,"t":"2026-10-21T15:25:00Z","v":6702,"vw":5.470455},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-10-21T15:30:00Z","v":123,"vw":5.47},{"c":5.465,"h":5.465,"l":5.465,"n":6,"o":5.465,"t":"2026-10-21T15:35:00Z","v":114,"vw":5.465},{"c":5.46,"h":5.46,"l":5.46,"n":4,"o":5.46,"t":"2026-10-21T15:45:00Z","v":604,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":9,"o":5.46,"t":"2026-10-21T15:50:00Z","v":881,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":7,"o":5.46,"t":"2026-10-21T15:55:00Z","v":3147,"vw":5.46},{"c":5.46,"h":5.46,"l":5.45,"n":20,"o":5.45,"t":"2026-10-21T16:05:00Z","v":951,"vw":5.45841},{"c":5.46,"h":5.47,"l":5.46,"n":15,"o":5.47,"t":"2026-10-21T16:20:00Z","v":968,"vw":5.467018},{"c":5.465,"h":5.465,"l":5.465,"n":9,"o":5.465,"t":"2026-10-21T16:30:00Z","v":426,"vw":5.465},{"c":5.46,"h":5.465,"l":5.44,"n":21,"o":5.465,"t":"2026-10-21T16:35:00Z","v":1311,"vw":5.447075},{"c":5.445,"h":5.445,"l":5.44,"n":17,"o":5.44,"t":"2026-10-21T16:40:00Z","v":1558,"vw":5.440377},{"c":5.445,"h":5.445,"l":5.445,"n":1,"o":5.445,"t":"2026-10-21T17:00:00Z","v":100,"vw":5.445},{"c":5.445,"h":5.445,"l":5.445,"n":4,"o":5.445,"t":"2026-10-21T17:05:00Z","v":2102,"vw":5.445},{"c":5.435,"h":5.445,"l":5.43,"n":20,"o":5.445,"t":"2026-10-21T17:10:00Z","v":1489,"vw":5.438},{"c":5.435,"h":5.435,"l":5.435,"n":2,"o":5.435,"t":"2026-10-21T17:20:00Z","v":166,"vw":5.435},{"c":5.44,"h":5.44,"l":5.44,"n":5,"o":5.44,"t":"2026-10-21T17:25:00Z","v":538,"vw":5.44},{"c":5.4286,"h":5.44,"l":5.4286,"n":6,"o":5.44,"t":"2026-10-21T17:30:00Z","v":390,"vw":5.434533},{"c":5.435,"h":5.435,"l":5.4272,"n":5,"o":5.4272,"t":"2026-10-21T17:35:00Z","v":1579,"vw":5.428192},{"c":5.435,"h":5.435,"l":5.435,"n":3,"o":5.435,"t":"2026-10-21T17:40:00Z","v":177,"vw":5.435},{"c":5.45,"h":5.45,"l":5.45,"n":8,"o":5.45,"t":"2026-10-21T17:50:00Z","v":238,"vw":5.45},{"c":5.48,"h":5.48,"l":5.4499,"n":24,"o":5.45,"t":"2026-10-21T17:55:00Z","v":5929,"vw":5.461952},{"c":5.49,"h":5.49,"l":5.48,"n":14,"o":5.485,"t":"2026-10-21T18:00:00Z","v":1055,"vw":5.485658},{"c":5.5,"h":5.5,"l":5.5,"n":10,"o":5.5,"t":"2026-10-21T18:05:00Z","v":3531,"vw":5.5},{"c":5.495,"h":5.495,"l":5.495,"n":7,"o":5.495,"t":"2026-10-21T18:10:00Z","v":512,"vw":5.495},{"c":5.495,"h":5.495,"l":5.495,"n":8,"o":5.495,"t":"2026-10-21T18:20:00Z","v":371,"vw":5.495},{"c":5.49,"h":5.505,"l":5.476,"n":18,"o":5.476,"t":"2026-10-21T18:25:00Z","v":1671,"vw":5.486095},{"c":5.4769,"h":5.4769,"l":5.4769,"n":1,"o":5.4769,"t":"2026-10-21T18:30:00Z","v":500,"vw":5.4769},{"c":5.48,"h":5.52,"l":5.48,"n":6,"o":5.52,"t":"2026-10-21T18:35:00Z","v":417,"vw":5.50649},{"c":5.495,"h":5.495,"l":5.495,"n":4,"o":5.495,"t":"2026-10-21T18:40:00Z","v":174,"vw":5.495},{"c":5.5,"h":5.5,"l":5.49,"n":7,"o":5.49,"t":"2026-10-21T18:45:00Z","v":976,"vw":5.492145},{"c":5.49,"h":5.49,"l":5.49,"n":6,"o":5.49,"t":"2026-10-21T18:50:00Z","v":511,"vw":5.49},{"c":5.465,"h":5.49,"l":5.465,"n":16,"o":5.49,"t":"2026-10-21T18:55:00Z","v":1982,"vw":5.471838},{"c":5.455,"h":5.465,"l":5.45,"n":21,"o":5.465,"t":"2026-10-21T19:00:00Z","v":5765,"vw":5.451406},{"c":5.455,"h":5.455,"l":5.455,"n":5,"o":5.455,"t":"2026-10-21T19:05:00Z","v":209,"vw":5.455},{"c":5.46,"h":5.47,"l":5.46,"n":3,"o":5.47,"t":"2026-10-21T19:15:00Z","v":203,"vw":5.465},{"c":5.47,"h":5.47,"l":5.46,"n":20,"o":5.46,"t":"2026-10-21T19:20:00Z","v":1519,"vw":5.462698},{"c":5.49,"h":5.49,"l":5.47,"n":29,"o":5.47,"t":"2026-10-21T19:25:00Z","v":1824,"vw":5.479167},{"c":5.51,"h":5.51,"l":5.51,"n":5,"o":5.51,"t":"2026-10-21T19:30:00Z","v":375,"vw":5.51},{"c":5.52,"h":5.52,"l":5.52,"n":10,"o":5.52,"t":"2026-10-21T19:35:00Z","v":743,"vw":5.52},{"c":5.52,"h":5.52,"l":5.52,"n":11,"o":5.52,"t":"2026-10-21T19:40:00Z","v":802,"vw":5.52},{"c":5.518,"h":5.52,"l":5.518,"n":30,"o":5.52,"t":"2026-10-21T19:45:00Z","v":2199,"vw":5.519753},{"c":5.54,"h":5.55,"l":5.519,"n":151,"o":5.519,"t":"2026-10-21T19:50:00Z","v":14497,"vw":5.529875},{"c":5.54,"h":5.56,"l":5.52,"n":316,"o":5.55,"t":"2026-10-21T19:55:00Z","v":28378,"vw":5.532698},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-21T20:00:00Z","v":27358,"vw":5.54},{"c":5.53,"h":5.53,"l":5.47,"n":40,"o":5.5,"t":"2026-10-22T13:30:00Z","v":28925,"vw":5.485806},{"c":5.495,"h":5.53,"l":5.47,"n":60,"o":5.51,"t":"2026-10-22T13:35:00Z","v":5902,"vw":5.516646},{"c":5.495,"h":5.495,"l":5.495,"n":9,"o":5.495,"t":"2026-10-22T13:40:00Z","v":536,"vw":5.495},{"c":5.48,"h":5.48,"l":5.48,"n":7,"o":5.48,"t":"2026-10-22T13:55:00Z","v":211,"vw":5.48},{"c":5.4629,"h":5.4629,"l":5.4629,"n":2,"o":5.4629,"t":"2026-10-22T14:00:00Z","v":767,"vw":5.4629},{"c":5.495,"h":5.495,"l":5.495,"n":14,"o":5.495,"t":"2026-10-22T14:10:00Z","v":1457,"vw":5.495},{"c":5.54,"h":5.54,"l":5.525,"n":78,"o":5.53,"t":"2026-10-22T14:15:00Z","v":4712,"vw":5.53296},{"c":5.53,"h":5.54,"l":5.53,"n":12,"o":5.54,"t":"2026-10-22T14:20:00Z","v":750,"vw":5.537143},{"c":5.55,"h":5.55,"l":5.52,"n":63,"o":5.53,"t":"2026-10-22T14:25:00Z","v":4238,"vw":5.539592},{"c":5.57,"h":5.59,"l":5.56,"n":27,"o":5.56,"t":"2026-10-22T14:30:00Z","v":3304,"vw":5.565603},{"c":5.595,"h":5.595,"l":5.58,"n":33,"o":5.58,"t":"2026-10-22T14:35:00Z","v":1964,"vw":5.588852},{"c":5.6,"h":5.61,"l":5.59,"n":46,"o":5.6,"t":"2026-10-22T14:40:00Z","v":5276,"vw":5.600949},{"c":5.58,"h":5.6,"l":5.575,"n":69,"o":5.6,"t":"2026-10-22T14:45:00Z","v":4946,"vw":5.585955},{"c":5.59,"h":5.59,"l":5.58,"n":17,"o":5.58,"t":"2026-10-22T14:50:00Z","v":1983,"vw":5.587871},{"c":5.6,"h":5.6,"l":5.6,"n":9,"o":5.6,"t":"2026-10-22T14:55:00Z","v":1273,"vw":5.6},{"c":5.59,"h":5.61,"l":5.59,"n":17,"o":5.6,"t":"2026-10-22T15:00:00Z","v":1545,"vw":5.599849},{"c":5.61,"h":5.61,"l":5.61,"n":5,"o":5.61,"t":"2026-10-22T15:05:00Z","v":638,"vw":5.61},{"c":5.61,"h":5.62,"l":5.6001,"n":36,"o":5.6001,"t":"2026-10-22T15:10:00Z","v":6125,"vw":5.610701},{"c":5.64,"h":5.64,"l":5.61,"n":87,"o":5.61,"t":"2026-10-22T15:15:00Z","v":4798,"vw":5.624565},{"c":5.63,"h":5.64,"l":5.63,"n":14,"o":5.64,"t":"2026-10-22T15:20:00Z","v":1302,"vw":5.63337},{"c":5.6301,"h":5.64,"l":5.63,"n":20,"o":5.64,"t":"2026-10-22T15:25:00Z","v":1724,"vw":5.637697},{"c":5.63,"h":5.65,"l":5.63,"n":35,"o":5.65,"t":"2026-10-22T15:30:00Z","v":1457,"vw":5.643077},{"c":5.63,"h":5.64,"l":5.62,"n":32,"o":5.64,"t":"2026-10-22T15:35:00Z","v":2118,"vw":5.628623},{"c":5.63,"h":5.63,"l":5.615,"n":35,"o":5.63,"t":"2026-10-22T15:40:00Z","v":2152,"vw":5.627961},{"c":5.67,"h":5.67,"l":5.625,"n":39,"o":5.625,"t":"2026-10-22T15:45:00Z","v":6712,"vw":5.647158},{"c":5.69,"h":5.7,"l":5.67,"n":70,"o":5.69,"t":"2026-10-22T15:50:00Z","v":7638,"vw":5.688846},{"c":5.69,"h":5.6964,"l":5.68,"n":27,"o":5.6964,"t":"2026-10-22T15:55:00Z","v":1706,"vw":5.689837},{"c":5.69,"h":5.7,"l":5.69,"n":18,"o":5.7,"t":"2026-10-22T16:00:00Z","v":1020,"vw":5.695143},{"c":5.685,"h":5.7,"l":5.685,"n":11,"o":5.7,"t":"2026-10-22T16:05:00Z","v":937,"vw":5.694004},{"c":5.69,"h":5.69,"l":5.69,"n":15,"o":5.69,"t":"2026-10-22T16:10:00Z","v":949,"vw":5.69},{"c":5.69,"h":5.69,"l":5.69,"n":4,"o":5.69,"t":"2026-10-22T16:15:00Z","v":901,"vw":5.69},{"c":5.69,"h":5.695,"l":5.685,"n":23,"o":5.69,"t":"2026-10-22T16:20:00Z","v":1931,"vw":5.690765},{"c":5.69,"h":5.69,"l":5.6701,"n":7,"o":5.6701,"t":"2026-10-22T16:25:00Z","v":942,"vw":5.684714},{"c":5.68,"h":5.68,"l":5.68,"n":12,"o":5.68,"t":"2026-10-22T16:30:00Z","v":861,"vw":5.68},{"c":5.67,"h":5.69,"l":5.67,"n":33,"o":5.69,"t":"2026-10-22T16:35:00Z","v":1713,"vw":5.680186},{"c":5.65,"h":5.67,"l":5.65,"n":47,"o":5.67,"t":"2026-10-22T16:40:00Z","v":2354,"vw":5.658036},{"c":5.65,"h":5.65,"l":5.65,"n":6,"o":5.65,"t":"2026-10-22T16:45:00Z","v":875,"vw":5.65},{"c":5.66,"h":5.66,"l":5.6284,"n":50,"o":5.65,"t":"2026-10-22T16:50:00Z","v":1395,"vw":5.640469},{"c":5.68,"h":5.6995,"l":5.68,"n":20,"o":5.68,"t":"2026-10-22T16:55:00Z","v":1653,"vw":5.68425},{"c":5.67,"h":5.69,"l":5.67,"n":22,"o":5.69,"t":"2026-10-22T17:00:00Z","v":6121,"vw":5.672049},{"c":5.66,"h":5.68,"l":5.66,"n":20,"o":5.6676,"t":"2026-10-22T17:05:00Z","v":1624,"vw":5.668698},{"c":5.665,"h":5.68,"l":5.665,"n":3,"o":5.68,"t":"2026-10-22T17:10:00Z","v":433,"vw":5.676528},{"c":5.675,"h":5.68,"l":5.675,"n":10,"o":5.68,"t":"2026-10-22T17:15:00Z","v":625,"vw":5.677967},{"c":5.68,"h":5.68,"l":5.675,"n":10,"o":5.675,"t":"2026-10-22T17:20:00Z","v":1082,"vw":5.678788},{"c":5.6879,"h":5.6879,"l":5.68,"n":25,"o":5.68,"t":"2026-10-22T17:25:00Z","v":1278,"vw":5.680865},{"c":5.69,"h":5.69,"l":5.69,"n":4,"o":5.69,"t":"2026-10-22T17:30:00Z","v":504,"vw":5.69},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-22T17:35:00Z","v":104,"vw":5.68},{"c":5.6914,"h":5.695,"l":5.68,"n":10,"o":5.68,"t":"2026-10-22T17:40:00Z","v":858,"vw":5.68955},{"c":5.68,"h":5.695,"l":5.68,"n":41,"o":5.695,"t":"2026-10-22T17:45:00Z","v":2142,"vw":5.687},{"c":5.69,"h":5.7,"l":5.69,"n":33,"o":5.7,"t":"2026-10-22T17:50:00Z","v":1476,"vw":5.694258},{"c":5.69,"h":5.69,"l":5.69,"n":11,"o":5.69,"t":"2026-10-22T17:55:00Z","v":1064,"vw":5.69},{"c":5.69,"h":5.69,"l":5.68,"n":12,"o":5.6843,"t":"2026-10-22T18:00:00Z","v":923,"vw":5.684067},{"c":5.67,"h":5.67,"l":5.665,"n":23,"o":5.67,"t":"2026-10-22T18:10:00Z","v":8134,"vw":5.668299},{"c":5.67,"h":5.67,"l":5.67,"n":154,"o":5.67,"t":"2026-10-22T18:15:00Z","v":4913,"vw":5.67},{"c":5.6782,"h":5.6782,"l":5.66,"n":81,"o":5.67,"t":"2026-10-22T18:20:00Z","v":3671,"vw":5.668452},{"c":5.65,"h":5.67,"l":5.65,"n":49,"o":5.66,"t":"2026-10-22T18:25:00Z","v":6939,"vw":5.661616},{"c":5.65,"h":5.65,"l":5.65,"n":11,"o":5.65,"t":"2026-10-22T18:30:00Z","v":2972,"vw":5.65},{"c":5.64,"h":5.64,"l":5.64,"n":6,"o":5.64,"t":"2026-10-22T18:35:00Z","v":181,"vw":5.64},{"c":5.66,"h":5.66,"l":5.64,"n":47,"o":5.64,"t":"2026-10-22T18:45:00Z","v":2740,"vw":5.649524},{"c":5.655,"h":5.655,"l":5.655,"n":14,"o":5.655,"t":"2026-10-22T19:00:00Z","v":184,"vw":5.655},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-22T19:05:00Z","v":214,"vw":5.66},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-22T19:10:00Z","v":101,"vw":5.64},{"c":5.65,"h":5.65,"l":5.65,"n":17,"o":5.65,"t":"2026-10-22T19:15:00Z","v":265,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":9,"o":5.65,"t":"2026-10-22T19:20:00Z","v":453,"vw":5.65},{"c":5.64,"h":5.64,"l":5.64,"n":8,"o":5.64,"t":"2026-10-22T19:30:00Z","v":185,"vw":5.64},{"c":5.65,"h":5.65,"l":5.65,"n":14,"o":5.65,"t":"2026-10-22T19:35:00Z","v":898,"vw":5.65},{"c":5.66,"h":5.67,"l":5.65,"n":70,"o":5.67,"t":"2026-10-22T19:40:00Z","v":1241,"vw":5.658575},{"c":5.665,"h":5.665,"l":5.665,"n":17,"o":5.665,"t":"2026-10-22T19:45:00Z","v":388,"vw":5.665},{"c":5.69,"h":5.7,"l":5.69,"n":59,"o":5.7,"t":"2026-10-22T19:50:00Z","v":5906,"vw":5.699443},{"c":5.675,"h":5.715,"l":5.675,"n":307,"o":5.7,"t":"2026-10-22T19:55:00Z","v":14688,"vw":5.698828},{"c":5.69,"h":5.69,"l":5.69,"n":3,"o":5.69,"t":"2026-10-22T20:00:00Z","v":17874,"vw":5.69}],"history":[{"c":7.355,"h":7.59,"l":7.33,"n":409,"o":7.59,"t":"2024-10-21T04:00:00Z","v":65572,"vw":7.362452},{"c":7.22,"h":7.57,"l":7.22,"n":277,"o":7.36,"t":"2024-10-22T04:00:00Z","v":63558,"vw":7.238709},{"c":7.12,"h":7.255,"l":7.12,"n":392,"o":7.2,"t":"2024-10-23T04:00:00Z","v":37810,"vw":7.200142},{"c":7.32,"h":7.32,"l":7.1,"n":199,"o":7.27,"t":"2024-10-24T04:00:00Z","v":6189,"vw":7.183663},{"c":7.15,"h":7.5,"l":7.12,"n":431,"o":7.2,"t":"2024-10-25T04:00:00Z","v":24009,"vw":7.226664},{"c":7.09,"h":7.42,"l":7.06,"n":852,"o":7.16,"t":"2024-10-28T04:00:00Z","v":87630,"vw":7.13367},{"c":7.06,"h":7.373,"l":7.06,"n":575,"o":7.21,"t":"2024-10-29T04:00:00Z","v":31330,"vw":7.137169},{"c":7,"h":7.31,"l":7,"n":340,"o":7.12,"t":"2024-10-30T04:00:00Z","v":19429,"vw":7.194335},{"c":6.69,"h":7.18,"l":6.69,"n":263,"o":7.17,"t":"2024-10-31T04:00:00Z","v":8086,"vw":6.970748},{"c":6.86,"h":7.05,"l":6.65,"n":191,"o":7.05,"t":"2024-11-01T04:00:00Z","v":7664,"vw":6.726462},{"c":6.81,"h":7.12,"l":6.81,"n":225,"o":6.88,"t":"2024-11-04T05:00:00Z","v":11757,"vw":6.930064},{"c":7.01,"h":7.06,"l":7.01,"n":89,"o":7.01,"t":"2024-11-05T05:00:00Z","v":5273,"vw":7.021431},{"c":6.68,"h":7,"l":6.66,"n":157,"o":6.66,"t":"2024-11-06T05:00:00Z","v":10276,"vw":6.831589},{"c":6.67,"h":6.905,"l":6.67,"n":230,"o":6.8,"t":"2024-11-07T05:00:00Z","v":4730,"vw":6.82017},{"c":6.85,"h":6.95,"l":6.8,"n":206,"o":6.82,"t":"2024-11-08T05:00:00Z","v":23809,"vw":6.852129},{"c":7.021,"h":7.24,"l":6.8,"n":353,"o":7.19,"t":"2024-11-11T05:00:00Z","v":35388,"vw":6.995625},{"c":6.96,"h":7.31,"l":6.75,"n":5294,"o":7.31,"t":"2024-11-12T05:00:00Z","v":116463,"vw":7.097331},{"c":6.96,"h":7.05,"l":6.8,"n":1309,"o":7.03,"t":"2024-11-13T05:00:00Z","v":147399,"vw":6.890319},{"c":6.89,"h":7.17,"l":6.82,"n":1073,"o":7.16,"t":"2024-11-14T05:00:00Z","v":85473,"vw":6.942059},{"c":6.92,"h":6.9684,"l":6.8134,"n":287,"o":6.9,"t":"2024-11-15T05:00:00Z","v":22097,"vw":6.892533},{"c":6.8,"h":7.31,"l":6.8,"n":727,"o":7.28,"t":"2024-11-18T05:00:00Z","v":79914,"vw":6.922089},{"c":6.57,"h":6.85,"l":6.57,"n":519,"o":6.85,"t":"2024-11-19T05:00:00Z","v":53148,"vw":6.659213},{"c":6.22,"h":6.75,"l":6.22,"n":460,"o":6.75,"t":"2024-11-20T05:00:00Z","v":18333,"vw":6.570849},{"c":6.5,"h":6.64,"l":6.4,"n":2817,"o":6.64,"t":"2024-11-21T05:00:00Z","v":84540,"vw":6.554483},{"c":6.54,"h":6.8499,"l":6.4838,"n":917,"o":6.83,"t":"2024-11-22T05:00:00Z","v":59249,"vw":6.585994},{"c":6.5,"h":6.86,"l":6.35,"n":1071,"o":6.86,"t":"2024-11-25T05:00:00Z","v":234739,"vw":6.480144},{"c":7.79,"h":7.99,"l":6.5,"n":879,"o":6.73,"t":"2024-11-26T05:00:00Z","v":146935,"vw":6.903834},{"c":7.27,"h":7.78,"l":7.25,"n":729,"o":7.78,"t":"2024-11-27T05:00:00Z","v":25987,"vw":7.381139},{"c":7.23,"h":7.81,"l":7.1,"n":1359,"o":7.38,"t":"2024-11-29T05:00:00Z","v":44157,"vw":7.331802},{"c":6.86,"h":7.25,"l":6.85,"n":313,"o":7.23,"t":"2024-12-02T05:00:00Z","v":18836,"vw":6.960656},{"c":6.66,"h":6.92,"l":6.55,"n":833,"o":6.92,"t":"2024-12-03T05:00:00Z","v":27999,"vw":6.778656},{"c":6.44,"h":6.7063,"l":6.15,"n":1795,"o":6.66,"t":"2024-12-04T05:00:00Z","v":61967,"vw":6.439749},{"c":6.31,"h":6.54,"l":6.27,"n":145,"o":6.54,"t":"2024-12-05T05:00:00Z","v":14618,"vw":6.370294},{"c":6.17,"h":6.32,"l":6.15,"n":160,"o":6.31,"t":"2024-12-06T05:00:00Z","v":12862,"vw":6.253734},{"c":5.95,"h":6.28,"l":5.95,"n":183,"o":6.25,"t":"2024-12-09T05:00:00Z","v":11464,"vw":6.09558},{"c":5.89,"h":6.11,"l":5.83,"n":6929,"o":6.11,"t":"2024-12-10T05:00:00Z","v":206551,"vw":5.966981},{"c":5.77,"h":5.95,"l":5.7505,"n":2088,"o":5.89,"t":"2024-12-11T05:00:00Z","v":66915,"vw":5.873494},{"c":5.625,"h":5.94,"l":5.21,"n":3489,"o":5.8,"t":"2024-12-12T05:00:00Z","v":180457,"vw":5.649797},{"c":5.79,"h":6.13,"l":5.7,"n":2844,"o":5.7,"t":"2024-12-13T05:00:00Z","v":113096,"vw":5.877241},{"c":6.31,"h":6.5,"l":5.76,"n":908,"o":5.8,"t":"2024-12-16T05:00:00Z","v":50435,"vw":6.136084},{"c":6,"h":6.34,"l":5.91,"n":727,"o":6.33,"t":"2024-12-17T05:00:00Z","v":37780,"vw":6.19426},{"c":6.57,"h":6.74,"l":6.01,"n":1095,"o":6.08,"t":"2024-12-18T05:00:00Z","v":124215,"vw":6.371799},{"c":6.3,"h":6.89,"l":6.3,"n":3791,"o":6.62,"t":"2024-12-19T05:00:00Z","v":130048,"vw":6.534761},{"c":6.04,"h":6.3893,"l":6.03,"n":794,"o":6.3,"t":"2024-12-20T05:00:00Z","v":44380,"vw":6.214308},{"c":5.47,"h":6.21,"l":5.47,"n":575,"o":6.15,"t":"2024-12-23T05:00:00Z","v":20523,"vw":5.934393},{"c":5.37,"h":5.5389,"l":5.3657,"n":218,"o":5.52,"t":"2024-12-24T05:00:00Z","v":11075,"vw":5.430641},{"c":5.86,"h":5.9999,"l":5.4147,"n":931,"o":5.42,"t":"2024-12-26T05:00:00Z","v":32891,"vw":5.637142},{"c":5.8,"h":5.85,"l":5.55,"n":478,"o":5.85,"t":"2024-12-27T05:00:00Z","v":14932,"vw":5.692242},{"c":5.65,"h":5.8156,"l":5.55,"n":837,"o":5.66,"t":"2024-12-30T05:00:00Z","v":28719,"vw":5.645145},{"c":5.56,"h":5.7195,"l":5.56,"n":74,"o":5.68,"t":"2024-12-31T05:00:00Z","v":7275,"vw":5.640198},{"c":5.55,"h":5.75,"l":5.55,"n":2837,"o":5.57,"t":"2025-01-02T05:00:00Z","v":65694,"vw":5.645811},{"c":5.62,"h":5.85,"l":5.5,"n":238,"o":5.54,"t":"2025-01-03T05:00:00Z","v":17168,"vw":5.605889},{"c":5.45,"h":5.64,"l":5.43,"n":289,"o":5.64,"t":"2025-01-06T05:00:00Z","v":16340,"vw":5.53176},{"c":5.37,"h":5.59,"l":5.3575,"n":1531,"o":5.51,"t":"2025-01-07T05:00:00Z","v":46785,"vw":5.427445},{"c":5.37,"h":5.4561,"l":5.31,"n":156,"o":5.38,"t":"2025-01-08T05:00:00Z","v":13024,"vw":5.381643},{"c":5.11,"h":5.37,"l":4.9501,"n":873,"o":5.3,"t":"2025-01-10T05:00:00Z","v":31107,"vw":5.098414},{"c":5.06,"h":5.41,"l":5.04,"n":176,"o":5.17,"t":"2025-01-13T05:00:00Z","v":10885,"vw":5.161262},{"c":5.14,"h":5.2,"l":5.06,"n":172,"o":5.06,"t":"2025-01-14T05:00:00Z","v":6363,"vw":5.165162},{"c":5.18,"h":5.25,"l":5.15,"n":151,"o":5.18,"t":"2025-01-15T05:00:00Z","v":11011,"vw":5.206192},{"c":5.19,"h":5.29,"l":5.16,"n":200,"o":5.16,"t":"2025-01-16T05:00:00Z","v":11746,"vw":5.22275},{"c":5.03,"h":5.22,"l":5.03,"n":212,"o":5.22,"t":"2025-01-17T05:00:00Z","v":8949,"vw":5.096407},{"c":5.1,"h":5.1927,"l":5.05,"n":191,"o":5.11,"t":"2025-01-21T05:00:00Z","v":9626,"vw":5.116386},{"c":5.06,"h":5.12,"l":5.04,"n":228,"o":5.1,"t":"2025-01-22T05:00:00Z","v":15552,"vw":5.084733},{"c":5.11,"h":5.19,"l":5.1,"n":263,"o":5.1,"t":"2025-01-23T05:00:00Z","v":18986,"vw":5.126232},{"c":5,"h":5.11,"l":4.97,"n":329,"o":5.07,"t":"2025-01-24T05:00:00Z","v":21187,"vw":5.023671},{"c":5.02,"h":5.13,"l":5,"n":141,"o":5,"t":"2025-01-27T05:00:00Z","v":6556,"vw":5.075513},{"c":5.02,"h":5.21,"l":5.02,"n":104,"o":5.05,"t":"2025-01-28T05:00:00Z","v":15270,"vw":5.093372},{"c":5.03,"h":5.08,"l":5.02,"n":167,"o":5.06,"t":"2025-01-29T05:00:00Z","v":3031,"vw":5.036142},{"c":4.95,"h":5.06,"l":4.95,"n":263,"o":5.05,"t":"2025-01-30T05:00:00Z","v":12045,"vw":5.002387},{"c":4.9,"h":5,"l":4.9,"n":188,"o":4.9501,"t":"2025-01-31T05:00:00Z","v":10560,"vw":4.964947},{"c":4.85,"h":5,"l":4.85,"n":228,"o":5,"t":"2025-02-03T05:00:00Z","v":16770,"vw":4.910738},{"c":5.12,"h":5.49,"l":4.82,"n":206,"o":4.82,"t":"2025-02-04T05:00:00Z","v":20894,"vw":5.117},{"c":5.12,"h":5.12,"l":5.07,"n":59,"o":5.12,"t":"2025-02-05T05:00:00Z","v":7094,"vw":5.10957},{"c":5.17,"h":5.235,"l":5.01,"n":216,"o":5.01,"t":"2025-02-06T05:00:00Z","v":13983,"vw":5.159553},{"c":5.12,"h":5.18,"l":5.1,"n":62,"o":5.1656,"t":"2025-02-07T05:00:00Z","v":7854,"vw":5.142299},{"c":5.13,"h":5.24,"l":5.07,"n":154,"o":5.13,"t":"2025-02-10T05:00:00Z","v":21829,"vw":5.164594},{"c":5.04,"h":5.13,"l":5.04,"n":114,"o":5.13,"t":"2025-02-11T05:00:00Z","v":9896,"vw":5.102399},{"c":5.16,"h":5.38,"l":5.0334,"n":252,"o":5.04,"t":"2025-02-12T05:00:00Z","v":37030,"vw":5.202532},{"c":5.1,"h":7,"l":5.0617,"n":1941,"o":5.8,"t":"2025-02-13T05:00:00Z","v":276576,"vw":5.971019},{"c":4.78,"h":5.46,"l":4.7396,"n":694,"o":5.25,"t":"2025-02-14T05:00:00Z","v":60834,"vw":5.069034},{"c":4.55,"h":4.835,"l":4.5,"n":437,"o":4.8,"t":"2025-02-18T05:00:00Z","v":44029,"vw":4.727101},{"c":4.69,"h":4.76,"l":4.56,"n":138,"o":4.56,"t":"2025-02-19T05:00:00Z","v":14895,"vw":4.712205},{"c":4.69,"h":4.84,"l":4.69,"n":113,"o":4.75,"t":"2025-02-20T05:00:00Z","v":16530,"vw":4.736705},{"c":4.56,"h":4.72,"l":4.51,"n":177,"o":4.72,"t":"2025-02-21T05:00:00Z","v":23299,"vw":4.570443},{"c":4.7,"h":4.75,"l":4.6,"n":80,"o":4.63,"t":"2025-02-24T05:00:00Z","v":9823,"vw":4.647366},{"c":4.72,"h":4.97,"l":4.72,"n":139,"o":4.97,"t":"2025-02-25T05:00:00Z","v":29114,"vw":4.888469},{"c":5.01,"h":5.25,"l":4.8,"n":178,"o":4.9,"t":"2025-02-26T05:00:00Z","v":26714,"vw":5.02507},{"c":5.15,"h":5.4888,"l":5.04,"n":189,"o":5.04,"t":"2025-02-27T05:00:00Z","v":26876,"vw":5.267769},{"c":4.9,"h":5.2915,"l":4.9,"n":234,"o":5.13,"t":"2025-02-28T05:00:00Z","v":35040,"vw":5.119798},{"c":4.6,"h":5.01,"l":4.6,"n":208,"o":5.01,"t":"2025-03-03T05:00:00Z","v":60623,"vw":4.873443},{"c":4.66,"h":4.8998,"l":4.6,"n":142,"o":4.6,"t":"2025-03-04T05:00:00Z","v":25983,"vw":4.783097},{"c":4.6,"h":4.8,"l":4.6,"n":91,"o":4.69,"t":"2025-03-05T05:00:00Z","v":12470,"vw":4.63624},{"c":3.089,"h":4.67,"l":2.62,"n":1078,"o":4.6,"t":"2025-03-06T05:00:00Z","v":164950,"vw":3.303484},{"c":3.28,"h":3.4874,"l":3.08,"n":435,"o":3.14,"t":"2025-03-07T05:00:00Z","v":67859,"vw":3.244146},{"c":3.29,"h":3.325,"l":3.02,"n":221,"o":3.02,"t":"2025-03-10T04:00:00Z","v":35633,"vw":3.199953},{"c":3.3,"h":3.4799,"l":3.2,"n":150,"o":3.36,"t":"2025-03-11T04:00:00Z","v":29601,"vw":3.345765},{"c":3.3,"h":3.4,"l":3.2,"n":214,"o":3.3,"t":"2025-03-12T04:00:00Z","v":24604,"vw":3.262999},{"c":3.25,"h":3.4,"l":3.25,"n":185,"o":3.4,"t":"2025-03-13T04:00:00Z","v":18012,"vw":3.329859},{"c":3.26,"h":3.3799,"l":3.25,"n":246,"o":3.31,"t":"2025-03-14T04:00:00Z","v":22059,"vw":3.305635},{"c":3.3,"h":3.5,"l":3.2,"n":210,"o":3.37,"t":"2025-03-17T04:00:00Z","v":30826,"vw":3.394149},{"c":3.11,"h":3.5,"l":3,"n":263,"o":3.5,"t":"2025-03-18T04:00:00Z","v":30054,"vw":3.123781},{"c":3.2342,"h":3.2488,"l":3.1,"n":351,"o":3.21,"t":"2025-03-19T04:00:00Z","v":58787,"vw":3.129198},{"c":3.7,"h":3.91,"l":3.19,"n":260,"o":3.23,"t":"2025-03-20T04:00:00Z","v":49241,"vw":3.40408},{"c":3.74,"h":3.8,"l":3.65,"n":107,"o":3.8,"t":"2025-03-21T04:00:00Z","v":10716,"vw":3.741317},{"c":3.86,"h":4.0072,"l":3.6,"n":403,"o":3.74,"t":"2025-03-24T04:00:00Z","v":62359,"vw":3.770864},{"c":3.78,"h":3.9819,"l":3.61,"n":115,"o":3.88,"t":"2025-03-25T04:00:00Z","v":20798,"vw":3.780663},{"c":3.81,"h":3.98,"l":3.78,"n":117,"o":3.81,"t":"2025-03-26T04:00:00Z","v":11620,"vw":3.850154},{"c":3.75,"h":3.8592,"l":3.75,"n":93,"o":3.81,"t":"2025-03-27T04:00:00Z","v":5125,"vw":3.810618},{"c":3.28,"h":3.8101,"l":3.09,"n":206,"o":3.75,"t":"2025-03-28T04:00:00Z","v":40686,"vw":3.572213},{"c":3.19,"h":3.28,"l":3.109,"n":97,"o":3.28,"t":"2025-03-31T04:00:00Z","v":15294,"vw":3.227089},{"c":3.04,"h":3.25,"l":3.04,"n":157,"o":3.24,"t":"2025-04-01T04:00:00Z","v":10797,"vw":3.146388},{"c":2.95,"h":3.04,"l":2.9101,"n":113,"o":2.94,"t":"2025-04-02T04:00:00Z","v":13832,"vw":2.942412},{"c":3.17,"h":3.42,"l":3.01,"n":291,"o":3.42,"t":"2025-04-03T04:00:00Z","v":28092,"vw":3.255709},{"c":3.29,"h":3.37,"l":3.112,"n":162,"o":3.3,"t":"2025-04-04T04:00:00Z","v":13984,"vw":3.246548},{"c":3.4,"h":3.42,"l":3.16,"n":166,"o":3.42,"t":"2025-04-07T04:00:00Z","v":31867,"vw":3.344782},{"c":3.22,"h":3.42,"l":3.22,"n":104,"o":3.42,"t":"2025-04-08T04:00:00Z","v":14918,"vw":3.299062},{"c":3.17,"h":3.2,"l":3,"n":92,"o":3.2,"t":"2025-04-09T04:00:00Z","v":7117,"vw":3.127617},{"c":3.4,"h":4.9,"l":3.21,"n":529,"o":4.9,"t":"2025-04-10T04:00:00Z","v":68378,"vw":4.116858},{"c":4.2,"h":4.2459,"l":3.4,"n":453,"o":3.86,"t":"2025-04-11T04:00:00Z","v":80687,"vw":3.861235},{"c":4.19,"h":4.2,"l":4,"n":148,"o":4.2,"t":"2025-04-14T04:00:00Z","v":9638,"vw":4.14922},{"c":4.26,"h":4.49,"l":4.145,"n":279,"o":4.19,"t":"2025-04-15T04:00:00Z","v":32696,"vw":4.348517},{"c":4.44,"h":4.49,"l":4.11,"n":198,"o":4.49,"t":"2025-04-16T04:00:00Z","v":21636,"vw":4.390152},{"c":4.02,"h":4.45,"l":4,"n":141,"o":4.45,"t":"2025-04-17T04:00:00Z","v":9591,"vw":4.19295},{"c":4.11,"h":4.17,"l":3.98,"n":125,"o":4.12,"t":"2025-04-21T04:00:00Z","v":8337,"vw":4.051284},{"c":3.93,"h":4.109,"l":3.85,"n":133,"o":3.96,"t":"2025-04-22T04:00:00Z","v":5343,"vw":3.979925},{"c":3.68,"h":4.1854,"l":3.55,"n":285,"o":3.95,"t":"2025-04-23T04:00:00Z","v":75891,"vw":3.783906},{"c":3.73,"h":3.95,"l":3.52,"n":179,"o":3.73,"t":"2025-04-24T04:00:00Z","v":17086,"vw":3.66851},{"c":3.69,"h":3.9,"l":3.6,"n":133,"o":3.9,"t":"2025-04-25T04:00:00Z","v":9824,"vw":3.699668},{"c":3.58,"h":3.73,"l":3.53,"n":125,"o":3.66,"t":"2025-04-28T04:00:00Z","v":14767,"vw":3.602138},{"c":3.35,"h":3.593,"l":3.35,"n":164,"o":3.58,"t":"2025-04-29T04:00:00Z","v":16400,"vw":3.500491},{"c":3.19,"h":3.4,"l":3.17,"n":132,"o":3.35,"t":"2025-04-30T04:00:00Z","v":15554,"vw":3.26579},{"c":3.14,"h":3.3,"l":3.11,"n":140,"o":3.19,"t":"2025-05-01T04:00:00Z","v":17241,"vw":3.201281},{"c":3.0959,"h":3.18,"l":3.0959,"n":134,"o":3.11,"t":"2025-05-02T04:00:00Z","v":8749,"vw":3.122411},{"c":3.09,"h":3.15,"l":3.09,"n":72,"o":3.1,"t":"2025-05-05T04:00:00Z","v":5241,"vw":3.102583},{"c":3.12,"h":3.165,"l":3.01,"n":173,"o":3.165,"t":"2025-05-06T04:00:00Z","v":17545,"vw":3.074652},{"c":3.2,"h":3.34,"l":3.07,"n":366,"o":3.07,"t":"2025-05-07T04:00:00Z","v":85535,"vw":3.176239},{"c":3.24,"h":3.2989,"l":3.07,"n":180,"o":3.26,"t":"2025-05-08T04:00:00Z","v":35036,"vw":3.184549},{"c":3.33,"h":3.65,"l":3.2,"n":400,"o":3.24,"t":"2025-05-09T04:00:00Z","v":64851,"vw":3.443221},{"c":3.465,"h":3.7621,"l":3.4,"n":399,"o":3.48,"t":"2025-05-12T04:00:00Z","v":67697,"vw":3.539349},{"c":3.5,"h":3.7,"l":3.5,"n":193,"o":3.6,"t":"2025-05-13T04:00:00Z","v":26476,"vw":3.625443},{"c":3.36,"h":3.55,"l":3.36,"n":159,"o":3.55,"t":"2025-05-14T04:00:00Z","v":8278,"vw":3.410128},{"c":3.48,"h":3.7,"l":3.35,"n":198,"o":3.46,"t":"2025-05-15T04:00:00Z","v":27934,"vw":3.508867},{"c":3.4,"h":3.6483,"l":3.4,"n":254,"o":3.5,"t":"2025-05-16T04:00:00Z","v":50127,"vw":3.539278},{"c":3.41,"h":3.5,"l":3.2,"n":218,"o":3.41,"t":"2025-05-19T04:00:00Z","v":24949,"vw":3.374871},{"c":3.55,"h":3.86,"l":3.43,"n":1137,"o":3.45,"t":"2025-05-20T04:00:00Z","v":244545,"vw":3.6364},{"c":3.47,"h":3.8936,"l":3.12,"n":1065,"o":3.55,"t":"2025-05-21T04:00:00Z","v":340492,"vw":3.480002},{"c":3.84,"h":4.6,"l":3.32,"n":1347,"o":3.44,"t":"2025-05-22T04:00:00Z","v":249295,"vw":3.826182},{"c":4.55,"h":4.74,"l":3.7,"n":986,"o":3.79,"t":"2025-05-23T04:00:00Z","v":185659,"vw":4.323693},{"c":4.6,"h":4.9,"l":4.23,"n":2045,"o":4.62,"t":"2025-05-27T04:00:00Z","v":236415,"vw":4.57903},{"c":4.5,"h":4.64,"l":4.23,"n":1100,"o":4.58,"t":"2025-05-28T04:00:00Z","v":95616,"vw":4.441763},{"c":4.65,"h":4.8387,"l":4.1,"n":879,"o":4.2,"t":"2025-05-29T04:00:00Z","v":103904,"vw":4.560605},{"c":5.13,"h":5.54,"l":4.3,"n":1539,"o":4.6,"t":"2025-05-30T04:00:00Z","v":203668,"vw":5.100836},{"c":4.675,"h":5.14,"l":4.35,"n":1300,"o":5.14,"t":"2025-06-02T04:00:00Z","v":112904,"vw":4.639905},{"c":4.84,"h":5.15,"l":4.5,"n":1320,"o":4.65,"t":"2025-06-03T04:00:00Z","v":87384,"vw":4.898213},{"c":4.845,"h":5.13,"l":4.8,"n":1171,"o":4.89,"t":"2025-06-04T04:00:00Z","v":125234,"vw":4.97664},{"c":5.11,"h":5.18,"l":4.73,"n":1477,"o":4.81,"t":"2025-06-05T04:00:00Z","v":90511,"vw":4.949744},{"c":4.72,"h":5.19,"l":4.72,"n":868,"o":5.11,"t":"2025-06-06T04:00:00Z","v":94189,"vw":4.97375},{"c":4.89,"h":5.16,"l":4.76,"n":982,"o":4.79,"t":"2025-06-09T04:00:00Z","v":70775,"vw":4.963713},{"c":4.78,"h":4.9249,"l":4.76,"n":1016,"o":4.9,"t":"2025-06-10T04:00:00Z","v":74806,"vw":4.868253},{"c":4.64,"h":4.8,"l":4.63,"n":674,"o":4.75,"t":"2025-06-11T04:00:00Z","v":45133,"vw":4.728036},{"c":4.48,"h":4.68,"l":4.475,"n":1196,"o":4.55,"t":"2025-06-12T04:00:00Z","v":118136,"vw":4.570009},{"c":4.43,"h":4.55,"l":4.36,"n":893,"o":4.45,"t":"2025-06-13T04:00:00Z","v":80333,"vw":4.475566},{"c":4.44,"h":4.65,"l":4.25,"n":963,"o":4.41,"t":"2025-06-16T04:00:00Z","v":73133,"vw":4.504836},{"c":4.53,"h":4.69,"l":4.4,"n":1598,"o":4.5,"t":"2025-06-17T04:00:00Z","v":108176,"vw":4.520476},{"c":4.65,"h":4.67,"l":4.37,"n":1413,"o":4.5,"t":"2025-06-18T04:00:00Z","v":99815,"vw":4.567139},{"c":4.31,"h":4.71,"l":4.11,"n":1860,"o":4.71,"t":"2025-06-20T04:00:00Z","v":219380,"vw":4.363481},{"c":4.34,"h":4.37,"l":4.17,"n":536,"o":4.31,"t":"2025-06-23T04:00:00Z","v":44851,"vw":4.25912},{"c":4.27,"h":4.43,"l":4.22,"n":965,"o":4.36,"t":"2025-06-24T04:00:00Z","v":55048,"vw":4.318195},{"c":4.27,"h":4.29,"l":4.13,"n":640,"o":4.27,"t":"2025-06-25T04:00:00Z","v":24257,"vw":4.213939},{"c":4.48,"h":4.74,"l":4.218,"n":1421,"o":4.27,"t":"2025-06-26T04:00:00Z","v":126282,"vw":4.518981},{"c":4.64,"h":4.67,"l":4.3,"n":2053,"o":4.48,"t":"2025-06-27T04:00:00Z","v":880000,"vw":4.598201},{"c":4.64,"h":4.765,"l":4.55,"n":2584,"o":4.63,"t":"2025-06-30T04:00:00Z","v":218476,"vw":4.65367},{"c":4.66,"h":4.875,"l":4.49,"n":1819,"o":4.6,"t":"2025-07-01T04:00:00Z","v":273935,"vw":4.678132},{"c":4.47,"h":4.6,"l":4.43,"n":1492,"o":4.56,"t":"2025-07-02T04:00:00Z","v":135967,"vw":4.524897},{"c":4.47,"h":4.56,"l":4.41,"n":763,"o":4.47,"t":"2025-07-03T04:00:00Z","v":78254,"vw":4.497329},{"c":4.51,"h":4.71,"l":4.45,"n":1023,"o":4.45,"t":"2025-07-07T04:00:00Z","v":129499,"vw":4.600689},{"c":4.86,"h":4.945,"l":4.5,"n":688,"o":4.5,"t":"2025-07-08T04:00:00Z","v":96239,"vw":4.808657},{"c":5.27,"h":5.27,"l":4.79,"n":935,"o":4.8,"t":"2025-07-09T04:00:00Z","v":128449,"vw":5.134595},{"c":5.33,"h":5.45,"l":5.16,"n":1991,"o":5.21,"t":"2025-07-10T04:00:00Z","v":192438,"vw":5.30926},{"c":5.05,"h":5.32,"l":4.96,"n":1156,"o":5.002,"t":"2025-07-11T04:00:00Z","v":116110,"vw":5.113744},{"c":5,"h":5.13,"l":4.9,"n":1694,"o":5,"t":"2025-07-14T04:00:00Z","v":209384,"vw":5.04373},{"c":4.93,"h":5.09,"l":4.904,"n":1238,"o":5,"t":"2025-07-15T04:00:00Z","v":140477,"vw":4.999268},{"c":5.24,"h":5.24,"l":4.9,"n":1156,"o":4.9,"t":"2025-07-16T04:00:00Z","v":134256,"vw":5.114161},{"c":5.49,"h":5.61,"l":5,"n":1550,"o":5.08,"t":"2025-07-17T04:00:00Z","v":204321,"vw":5.366336},{"c":5.65,"h":5.75,"l":5.2,"n":2181,"o":5.55,"t":"2025-07-18T04:00:00Z","v":261586,"vw":5.527504},{"c":5.22,"h":5.7,"l":5.0826,"n":2007,"o":5.7,"t":"2025-07-21T04:00:00Z","v":244016,"vw":5.403232},{"c":4.98,"h":5.2814,"l":4.98,"n":1700,"o":5.2,"t":"2025-07-22T04:00:00Z","v":171229,"vw":5.161954},{"c":4.92,"h":5.07,"l":4.725,"n":842,"o":5.03,"t":"2025-07-23T04:00:00Z","v":109858,"vw":4.899434},{"c":4.87,"h":4.92,"l":4.79,"n":287,"o":4.92,"t":"2025-07-24T04:00:00Z","v":19733,"vw":4.872132},{"c":4.76,"h":4.83,"l":4.6,"n":528,"o":4.8,"t":"2025-07-25T04:00:00Z","v":45420,"vw":4.738913},{"c":4.6,"h":4.75,"l":4.54,"n":261,"o":4.75,"t":"2025-07-28T04:00:00Z","v":24094,"vw":4.661424},{"c":4.38,"h":4.6,"l":4.33,"n":427,"o":4.59,"t":"2025-07-29T04:00:00Z","v":42708,"vw":4.442823},{"c":4.39,"h":4.48,"l":4.3,"n":545,"o":4.39,"t":"2025-07-30T04:00:00Z","v":37697,"vw":4.374589},{"c":4.33,"h":4.4,"l":4.2952,"n":597,"o":4.38,"t":"2025-07-31T04:00:00Z","v":33997,"vw":4.33445},{"c":4.18,"h":4.37,"l":4.085,"n":481,"o":4.33,"t":"2025-08-01T04:00:00Z","v":29572,"vw":4.192427},{"c":4.32,"h":4.35,"l":4.1546,"n":410,"o":4.16,"t":"2025-08-04T04:00:00Z","v":51779,"vw":4.263274},{"c":4.37,"h":4.49,"l":4.28,"n":596,"o":4.34,"t":"2025-08-05T04:00:00Z","v":34737,"vw":4.382041},{"c":4.37,"h":4.4,"l":4.19,"n":241,"o":4.4,"t":"2025-08-06T04:00:00Z","v":33030,"vw":4.276598},{"c":4.23,"h":4.345,"l":4.2,"n":173,"o":4.345,"t":"2025-08-07T04:00:00Z","v":21214,"vw":4.251614},{"c":4.4,"h":4.425,"l":4.26,"n":229,"o":4.29,"t":"2025-08-08T04:00:00Z","v":20962,"vw":4.339405},{"c":4.44,"h":4.54,"l":4.37,"n":423,"o":4.41,"t":"2025-08-11T04:00:00Z","v":43461,"vw":4.462257},{"c":4.54,"h":4.59,"l":4.305,"n":830,"o":4.44,"t":"2025-08-12T04:00:00Z","v":71972,"vw":4.455295},{"c":4.315,"h":4.395,"l":3.83,"n":773,"o":4.1,"t":"2025-08-13T04:00:00Z","v":115129,"vw":4.122332},{"c":4.06,"h":4.31,"l":4,"n":411,"o":4.21,"t":"2025-08-14T04:00:00Z","v":58548,"vw":4.103991},{"c":4.46,"h":4.46,"l":4.0795,"n":703,"o":4.32,"t":"2025-08-15T04:00:00Z","v":55441,"vw":4.340547},{"c":4.24,"h":4.46,"l":4.12,"n":717,"o":4.46,"t":"2025-08-18T04:00:00Z","v":56988,"vw":4.255292},{"c":4.09,"h":4.3,"l":3.99,"n":397,"o":4.22,"t":"2025-08-19T04:00:00Z","v":34292,"vw":4.090601},{"c":3.99,"h":4.2577,"l":3.96,"n":654,"o":4.13,"t":"2025-08-20T04:00:00Z","v":33804,"vw":4.025103},{"c":4.23,"h":4.45,"l":3.98,"n":560,"o":4.06,"t":"2025-08-21T04:00:00Z","v":49676,"vw":4.256666},{"c":4.29,"h":4.36,"l":4.15,"n":582,"o":4.27,"t":"2025-08-22T04:00:00Z","v":43474,"vw":4.265026},{"c":4.13,"h":4.29,"l":4.1,"n":589,"o":4.29,"t":"2025-08-25T04:00:00Z","v":24226,"vw":4.180814},{"c":4.1,"h":4.2119,"l":4.0201,"n":334,"o":4.2,"t":"2025-08-26T04:00:00Z","v":22238,"vw":4.109438},{"c":4.18,"h":4.2733,"l":4.05,"n":264,"o":4.13,"t":"2025-08-27T04:00:00Z","v":14051,"vw":4.168316},{"c":4.08,"h":4.18,"l":4.0345,"n":353,"o":4.18,"t":"2025-08-28T04:00:00Z","v":34406,"vw":4.090242},{"c":4.08,"h":4.14,"l":4.05,"n":258,"o":4.14,"t":"2025-08-29T04:00:00Z","v":10459,"vw":4.077929},{"c":4.06,"h":4.17,"l":3.902,"n":550,"o":4,"t":"2025-09-02T04:00:00Z","v":59973,"vw":4.0492},{"c":4.03,"h":4.15,"l":4,"n":229,"o":4.15,"t":"2025-09-03T04:00:00Z","v":13974,"vw":4.06816},{"c":4.07,"h":4.09,"l":3.98,"n":481,"o":4.03,"t":"2025-09-04T04:00:00Z","v":42363,"vw":4.021145},{"c":4.12,"h":4.2,"l":3.9904,"n":333,"o":4.1,"t":"2025-09-05T04:00:00Z","v":31954,"vw":4.12496},{"c":4.99,"h":5.07,"l":4.16,"n":2704,"o":4.25,"t":"2025-09-08T04:00:00Z","v":211301,"vw":4.825901},{"c":4.73,"h":5,"l":4.565,"n":950,"o":4.9,"t":"2025-09-09T04:00:00Z","v":68344,"vw":4.736289},{"c":4.46,"h":4.61,"l":4.35,"n":642,"o":4.61,"t":"2025-09-10T04:00:00Z","v":49744,"vw":4.441809},{"c":4.49,"h":4.62,"l":4.34,"n":668,"o":4.35,"t":"2025-09-11T04:00:00Z","v":64900,"vw":4.476252},{"c":4.48,"h":4.51,"l":4.28,"n":426,"o":4.4,"t":"2025-09-12T04:00:00Z","v":33048,"vw":4.399643},{"c":4.52,"h":4.59,"l":4.345,"n":704,"o":4.42,"t":"2025-09-15T04:00:00Z","v":65999,"vw":4.492986},{"c":4.48,"h":4.55,"l":4.36,"n":696,"o":4.44,"t":"2025-09-16T04:00:00Z","v":51097,"vw":4.477215},{"c":4.56,"h":4.58,"l":4.36,"n":872,"o":4.4,"t":"2025-09-17T04:00:00Z","v":91311,"vw":4.523243},{"c":4.65,"h":4.83,"l":4.4675,"n":1468,"o":4.52,"t":"2025-09-18T04:00:00Z","v":124220,"vw":4.70203},{"c":4.35,"h":4.71,"l":4.35,"n":1086,"o":4.61,"t":"2025-09-19T04:00:00Z","v":352369,"vw":4.427938},{"c":4.48,"h":4.5,"l":4.21,"n":654,"o":4.3,"t":"2025-09-22T04:00:00Z","v":53759,"vw":4.371616},{"c":4.25,"h":4.49,"l":4.2,"n":631,"o":4.45,"t":"2025-09-23T04:00:00Z","v":46304,"vw":4.322748},{"c":4.27,"h":4.3,"l":4.2,"n":446,"o":4.25,"t":"2025-09-24T04:00:00Z","v":46060,"vw":4.257168},{"c":4.25,"h":4.3,"l":4.2278,"n":211,"o":4.3,"t":"2025-09-25T04:00:00Z","v":12479,"vw":4.269124},{"c":4.27,"h":4.3,"l":4.22,"n":466,"o":4.2508,"t":"2025-09-26T04:00:00Z","v":30848,"vw":4.272429},{"c":4.26,"h":4.3,"l":4.215,"n":267,"o":4.27,"t":"2025-09-29T04:00:00Z","v":21302,"vw":4.265723},{"c":4.34,"h":4.35,"l":4.25,"n":547,"o":4.3,"t":"2025-09-30T04:00:00Z","v":50219,"vw":4.303605},{"c":4.29,"h":4.39,"l":4.27,"n":800,"o":4.3,"t":"2025-10-01T04:00:00Z","v":70197,"vw":4.328942},{"c":4.23,"h":4.34,"l":4.23,"n":256,"o":4.34,"t":"2025-10-02T04:00:00Z","v":13317,"vw":4.272005},{"c":4.23,"h":4.27,"l":4.18,"n":317,"o":4.2,"t":"2025-10-03T04:00:00Z","v":31676,"vw":4.222083},{"c":4.36,"h":4.42,"l":4.25,"n":726,"o":4.29,"t":"2025-10-06T04:00:00Z","v":68182,"vw":4.327891},{"c":4.12,"h":4.35,"l":4.11,"n":592,"o":4.32,"t":"2025-10-07T04:00:00Z","v":50969,"vw":4.261225},{"c":4.21,"h":4.23,"l":4.11,"n":309,"o":4.14,"t":"2025-10-08T04:00:00Z","v":15997,"vw":4.156621},{"c":4.17,"h":4.28,"l":4.16,"n":220,"o":4.28,"t":"2025-10-09T04:00:00Z","v":14914,"vw":4.21036},{"c":4.15,"h":4.31,"l":4.15,"n":852,"o":4.15,"t":"2025-10-10T04:00:00Z","v":128895,"vw":4.186872},{"c":4.15,"h":4.28,"l":4.15,"n":314,"o":4.28,"t":"2025-10-13T04:00:00Z","v":30238,"vw":4.169436},{"c":4.16,"h":4.3,"l":4.15,"n":503,"o":4.15,"t":"2025-10-14T04:00:00Z","v":47866,"vw":4.179806},{"c":4.23,"h":4.29,"l":4.1502,"n":318,"o":4.16,"t":"2025-10-15T04:00:00Z","v":34465,"vw":4.223882},{"c":4.17,"h":4.25,"l":4.15,"n":761,"o":4.25,"t":"2025-10-16T04:00:00Z","v":42556,"vw":4.159955},{"c":4.195,"h":4.205,"l":4.15,"n":440,"o":4.15,"t":"2025-10-17T04:00:00Z","v":47595,"vw":4.183418},{"c":4.15,"h":4.26,"l":4.1,"n":444,"o":4.26,"t":"2025-10-20T04:00:00Z","v":38950,"vw":4.158423},{"c":3.86,"h":4.15,"l":3.81,"n":495,"o":4.11,"t":"2025-10-21T04:00:00Z","v":24577,"vw":3.976139},{"c":3.82,"h":3.89,"l":3.75,"n":641,"o":3.87,"t":"2025-10-22T04:00:00Z","v":43341,"vw":3.798581},{"c":3.91,"h":4.0194,"l":3.81,"n":191,"o":3.81,"t":"2025-10-23T04:00:00Z","v":23333,"vw":3.877767},{"c":3.65,"h":3.91,"l":3.62,"n":969,"o":3.91,"t":"2025-10-24T04:00:00Z","v":77531,"vw":3.762258},{"c":3.71,"h":3.734,"l":3.55,"n":577,"o":3.65,"t":"2025-10-27T04:00:00Z","v":67816,"vw":3.627167},{"c":3.66,"h":3.7299,"l":3.65,"n":283,"o":3.72,"t":"2025-10-28T04:00:00Z","v":35305,"vw":3.671905},{"c":3.38,"h":3.62,"l":3.38,"n":829,"o":3.57,"t":"2025-10-29T04:00:00Z","v":49051,"vw":3.49772},{"c":3.39,"h":3.5592,"l":3.35,"n":467,"o":3.41,"t":"2025-10-30T04:00:00Z","v":38664,"vw":3.40981},{"c":3.26,"h":3.38,"l":3.2,"n":999,"o":3.36,"t":"2025-10-31T04:00:00Z","v":77211,"vw":3.260544},{"c":3.26,"h":3.3866,"l":3.2,"n":450,"o":3.38,"t":"2025-11-03T05:00:00Z","v":35104,"vw":3.271582},{"c":3.27,"h":3.31,"l":3.2,"n":424,"o":3.31,"t":"2025-11-04T05:00:00Z","v":36120,"vw":3.251692},{"c":3.18,"h":3.36,"l":3.15,"n":439,"o":3.26,"t":"2025-11-05T05:00:00Z","v":42123,"vw":3.214507},{"c":3.08,"h":3.19,"l":3.08,"n":389,"o":3.14,"t":"2025-11-06T05:00:00Z","v":28162,"vw":3.122246},{"c":3.15,"h":3.25,"l":3.09,"n":390,"o":3.11,"t":"2025-11-07T05:00:00Z","v":29969,"vw":3.160272},{"c":3.42,"h":3.43,"l":3.15,"n":461,"o":3.2,"t":"2025-11-10T05:00:00Z","v":38828,"vw":3.257372},{"c":3.4,"h":3.44,"l":3.2901,"n":334,"o":3.43,"t":"2025-11-11T05:00:00Z","v":29488,"vw":3.386559},{"c":3.38,"h":3.44,"l":3.36,"n":406,"o":3.41,"t":"2025-11-12T05:00:00Z","v":20760,"vw":3.391982},{"c":3.36,"h":3.38,"l":3.33,"n":338,"o":3.38,"t":"2025-11-13T05:00:00Z","v":26835,"vw":3.343858},{"c":3.31,"h":3.5149,"l":3.25,"n":768,"o":3.45,"t":"2025-11-14T05:00:00Z","v":61716,"vw":3.359413},{"c":3.035,"h":3.28,"l":2.9737,"n":838,"o":3.28,"t":"2025-11-17T05:00:00Z","v":118608,"vw":3.085534},{"c":3.17,"h":3.17,"l":3.04,"n":315,"o":3.08,"t":"2025-11-18T05:00:00Z","v":24116,"vw":3.089317},{"c":3.16,"h":3.19,"l":3.135,"n":250,"o":3.19,"t":"2025-11-19T05:00:00Z","v":10261,"vw":3.157994},{"c":3.105,"h":3.15,"l":3.09,"n":299,"o":3.15,"t":"2025-11-20T05:00:00Z","v":23613,"vw":3.113139},{"c":3.31,"h":3.31,"l":3.05,"n":387,"o":3.05,"t":"2025-11-21T05:00:00Z","v":39469,"vw":3.219922},{"c":3.34,"h":3.47,"l":3.29,"n":1555,"o":3.33,"t":"2025-11-24T05:00:00Z","v":77693,"vw":3.376962},{"c":3.47,"h":3.5,"l":3.335,"n":542,"o":3.34,"t":"2025-11-25T05:00:00Z","v":26400,"vw":3.415175},{"c":3.64,"h":3.69,"l":3.42,"n":772,"o":3.47,"t":"2025-11-26T05:00:00Z","v":45336,"vw":3.580868},{"c":3.57,"h":3.67,"l":3.49,"n":490,"o":3.67,"t":"2025-11-28T05:00:00Z","v":17596,"vw":3.600749},{"c":3.49,"h":3.54,"l":3.49,"n":469,"o":3.5,"t":"2025-12-01T05:00:00Z","v":20568,"vw":3.507983},{"c":3.54,"h":3.58,"l":3.41,"n":1016,"o":3.48,"t":"2025-12-02T05:00:00Z","v":54768,"vw":3.508948},{"c":3.78,"h":3.78,"l":3.54,"n":1022,"o":3.57,"t":"2025-12-03T05:00:00Z","v":99295,"vw":3.663647},{"c":3.75,"h":3.835,"l":3.715,"n":544,"o":3.8,"t":"2025-12-04T05:00:00Z","v":33878,"vw":3.78201},{"c":3.75,"h":3.875,"l":3.6501,"n":427,"o":3.78,"t":"2025-12-05T05:00:00Z","v":40615,"vw":3.748236},{"c":3.66,"h":3.78,"l":3.58,"n":772,"o":3.78,"t":"2025-12-08T05:00:00Z","v":41626,"vw":3.682047},{"c":3.75,"h":3.81,"l":3.61,"n":739,"o":3.61,"t":"2025-12-09T05:00:00Z","v":39948,"vw":3.721965},{"c":4.1,"h":4.11,"l":3.7,"n":1308,"o":3.7,"t":"2025-12-10T05:00:00Z","v":95174,"vw":3.956479},{"c":4.12,"h":4.23,"l":4.09,"n":1419,"o":4.1,"t":"2025-12-11T05:00:00Z","v":104058,"vw":4.152936},{"c":4.18,"h":4.25,"l":4.13,"n":1317,"o":4.15,"t":"2025-12-12T05:00:00Z","v":58008,"vw":4.199914},{"c":4.09,"h":4.2,"l":4.0135,"n":1113,"o":4.2,"t":"2025-12-15T05:00:00Z","v":75733,"vw":4.09871},{"c":4.1,"h":4.11,"l":3.975,"n":1012,"o":4.11,"t":"2025-12-16T05:00:00Z","v":48475,"vw":4.042284},{"c":4.15,"h":4.18,"l":4.035,"n":896,"o":4.1,"t":"2025-12-17T05:00:00Z","v":51646,"vw":4.113709},{"c":4.38,"h":4.38,"l":3.8257,"n":1107,"o":4.15,"t":"2025-12-18T05:00:00Z","v":78808,"vw":4.247307},{"c":4.52,"h":4.59,"l":4.33,"n":1297,"o":4.35,"t":"2025-12-19T05:00:00Z","v":612747,"vw":4.486558},{"c":4.29,"h":4.51,"l":4.275,"n":1133,"o":4.49,"t":"2025-12-22T05:00:00Z","v":85488,"vw":4.372494},{"c":4.41,"h":4.435,"l":4.25,"n":825,"o":4.29,"t":"2025-12-23T05:00:00Z","v":72298,"vw":4.349227},{"c":4.47,"h":4.58,"l":4.34,"n":704,"o":4.4,"t":"2025-12-24T05:00:00Z","v":96967,"vw":4.480517},{"c":4.44,"h":4.48,"l":4.4,"n":422,"o":4.48,"t":"2025-12-26T05:00:00Z","v":20560,"vw":4.425636},{"c":4.39,"h":4.44,"l":4.2902,"n":820,"o":4.41,"t":"2025-12-29T05:00:00Z","v":34814,"vw":4.381478},{"c":4.39,"h":4.43,"l":4.22,"n":671,"o":4.43,"t":"2025-12-30T05:00:00Z","v":39581,"vw":4.332921},{"c":4.31,"h":4.44,"l":4.27,"n":538,"o":4.41,"t":"2025-12-31T05:00:00Z","v":35185,"vw":4.352784},{"c":4.33,"h":4.35,"l":4.26,"n":585,"o":4.32,"t":"2026-01-02T05:00:00Z","v":25608,"vw":4.305918},{"c":4.5,"h":4.58,"l":4.2384,"n":1261,"o":4.33,"t":"2026-01-05T05:00:00Z","v":61224,"vw":4.442859},{"c":4.44,"h":4.5,"l":4.38,"n":718,"o":4.43,"t":"2026-01-06T05:00:00Z","v":35277,"vw":4.443626},{"c":4.43,"h":4.4699,"l":4.36,"n":439,"o":4.45,"t":"2026-01-07T05:00:00Z","v":18244,"vw":4.430708},{"c":4.54,"h":4.59,"l":4.4017,"n":555,"o":4.41,"t":"2026-01-08T05:00:00Z","v":36570,"vw":4.503522},{"c":4.44,"h":4.5999,"l":4.415,"n":702,"o":4.51,"t":"2026-01-09T05:00:00Z","v":23170,"vw":4.460287},{"c":4.47,"h":4.49,"l":4.37,"n":308,"o":4.38,"t":"2026-01-12T05:00:00Z","v":15712,"vw":4.437573},{"c":4.46,"h":4.515,"l":4.4,"n":403,"o":4.51,"t":"2026-01-13T05:00:00Z","v":13598,"vw":4.449882},{"c":4.45,"h":4.4907,"l":4.38,"n":351,"o":4.4907,"t":"2026-01-14T05:00:00Z","v":14887,"vw":4.428943},{"c":4.51,"h":4.525,"l":4.42,"n":780,"o":4.46,"t":"2026-01-15T05:00:00Z","v":56464,"vw":4.477306},{"c":4.34,"h":4.52,"l":4.34,"n":645,"o":4.52,"t":"2026-01-16T05:00:00Z","v":28152,"vw":4.394109},{"c":4.29,"h":4.31,"l":4.1701,"n":1004,"o":4.25,"t":"2026-01-20T05:00:00Z","v":39461,"vw":4.230368},{"c":4.4,"h":4.41,"l":4.19,"n":733,"o":4.29,"t":"2026-01-21T05:00:00Z","v":33509,"vw":4.36279},{"c":4.47,"h":4.51,"l":4.4,"n":584,"o":4.4,"t":"2026-01-22T05:00:00Z","v":26048,"vw":4.455237},{"c":4.37,"h":4.44,"l":4.34,"n":353,"o":4.4,"t":"2026-01-23T05:00:00Z","v":10595,"vw":4.373138},{"c":4.28,"h":4.37,"l":4.245,"n":342,"o":4.37,"t":"2026-01-26T05:00:00Z","v":15770,"vw":4.32238},{"c":4.2,"h":4.3,"l":4.12,"n":510,"o":4.3,"t":"2026-01-27T05:00:00Z","v":25810,"vw":4.195166},{"c":4.19,"h":4.26,"l":4.1682,"n":671,"o":4.2,"t":"2026-01-28T05:00:00Z","v":22095,"vw":4.201683},{"c":4.23,"h":4.25,"l":4.15,"n":481,"o":4.18,"t":"2026-01-29T05:00:00Z","v":22153,"vw":4.213522},{"c":4.58,"h":4.59,"l":4.23,"n":1026,"o":4.24,"t":"2026-01-30T05:00:00Z","v":42357,"vw":4.452727},{"c":4.92,"h":4.9699,"l":4.55,"n":2214,"o":4.58,"t":"2026-02-02T05:00:00Z","v":81703,"vw":4.835927},{"c":4.54,"h":4.9,"l":4.445,"n":551,"o":4.86,"t":"2026-02-03T05:00:00Z","v":38516,"vw":4.624039},{"c":4.56,"h":4.57,"l":4.44,"n":526,"o":4.57,"t":"2026-02-04T05:00:00Z","v":25812,"vw":4.517157},{"c":4.52,"h":4.665,"l":4.43,"n":665,"o":4.432,"t":"2026-02-05T05:00:00Z","v":28673,"vw":4.549986},{"c":4.54,"h":4.57,"l":4.43,"n":1051,"o":4.55,"t":"2026-02-06T05:00:00Z","v":38407,"vw":4.524913},{"c":4.75,"h":4.79,"l":4.56,"n":439,"o":4.57,"t":"2026-02-09T05:00:00Z","v":38518,"vw":4.716499},{"c":4.73,"h":4.748,"l":4.5724,"n":315,"o":4.68,"t":"2026-02-10T05:00:00Z","v":28296,"vw":4.712978},{"c":4.64,"h":4.73,"l":4.575,"n":547,"o":4.73,"t":"2026-02-11T05:00:00Z","v":34079,"vw":4.644916},{"c":4.63,"h":4.65,"l":4.55,"n":550,"o":4.65,"t":"2026-02-12T05:00:00Z","v":19627,"vw":4.611641},{"c":4.66,"h":4.73,"l":4.65,"n":719,"o":4.66,"t":"2026-02-13T05:00:00Z","v":32665,"vw":4.698343},{"c":4.58,"h":4.72,"l":4.53,"n":605,"o":4.68,"t":"2026-02-17T05:00:00Z","v":22706,"vw":4.629444},{"c":4.36,"h":4.5876,"l":4.32,"n":503,"o":4.53,"t":"2026-02-18T05:00:00Z","v":22468,"vw":4.411522},{"c":4.27,"h":4.39,"l":4.27,"n":234,"o":4.39,"t":"2026-02-19T05:00:00Z","v":10594,"vw":4.325675},{"c":4.17,"h":4.276,"l":4.12,"n":298,"o":4.27,"t":"2026-02-20T05:00:00Z","v":16758,"vw":4.213253},{"c":4.15,"h":4.23,"l":4.0902,"n":401,"o":4.17,"t":"2026-02-23T05:00:00Z","v":22132,"vw":4.146123},{"c":3.9,"h":4.09,"l":3.75,"n":378,"o":4.05,"t":"2026-02-24T05:00:00Z","v":26201,"vw":3.907648},{"c":4.13,"h":4.1452,"l":3.86,"n":520,"o":3.91,"t":"2026-02-25T05:00:00Z","v":37316,"vw":4.051038},{"c":3.89,"h":4.1,"l":3.85,"n":290,"o":4.1,"t":"2026-02-26T05:00:00Z","v":20744,"vw":3.927595},{"c":3.86,"h":3.8899,"l":3.86,"n":209,"o":3.86,"t":"2026-02-27T05:00:00Z","v":19191,"vw":3.865494},{"c":3.9,"h":3.97,"l":3.85,"n":340,"o":3.85,"t":"2026-03-02T05:00:00Z","v":16839,"vw":3.891747},{"c":3.72,"h":3.875,"l":3.71,"n":329,"o":3.85,"t":"2026-03-03T05:00:00Z","v":29747,"vw":3.791561},{"c":3.81,"h":3.92,"l":3.75,"n":701,"o":3.75,"t":"2026-03-04T05:00:00Z","v":44079,"vw":3.82056},{"c":3.66,"h":3.804,"l":3.64,"n":423,"o":3.76,"t":"2026-03-05T05:00:00Z","v":25478,"vw":3.697979},{"c":3.72,"h":3.77,"l":3.62,"n":584,"o":3.66,"t":"2026-03-06T05:00:00Z","v":37969,"vw":3.694513},{"c":3.86,"h":3.9,"l":3.72,"n":542,"o":3.72,"t":"2026-03-09T04:00:00Z","v":38544,"vw":3.810387},{"c":3.75,"h":3.89,"l":3.74,"n":411,"o":3.79,"t":"2026-03-10T04:00:00Z","v":21443,"vw":3.794322},{"c":3.66,"h":3.75,"l":3.62,"n":549,"o":3.75,"t":"2026-03-11T04:00:00Z","v":19400,"vw":3.688075},{"c":3.53,"h":3.66,"l":3.5017,"n":278,"o":3.66,"t":"2026-03-12T04:00:00Z","v":12607,"vw":3.55901},{"c":3.56,"h":3.635,"l":3.51,"n":305,"o":3.53,"t":"2026-03-13T04:00:00Z","v":12652,"vw":3.551654},{"c":3.54,"h":3.56,"l":3.5018,"n":397,"o":3.56,"t":"2026-03-16T04:00:00Z","v":13087,"vw":3.53814},{"c":3.64,"h":3.74,"l":3.54,"n":279,"o":3.54,"t":"2026-03-17T04:00:00Z","v":26783,"vw":3.613837},{"c":3.5,"h":3.64,"l":3.5,"n":467,"o":3.58,"t":"2026-03-18T04:00:00Z","v":34250,"vw":3.552769},{"c":3.63,"h":3.66,"l":3.49,"n":667,"o":3.5,"t":"2026-03-19T04:00:00Z","v":56247,"vw":3.592465},{"c":3.7,"h":3.77,"l":3.575,"n":559,"o":3.68,"t":"2026-03-20T04:00:00Z","v":64146,"vw":3.689646},{"c":3.9,"h":3.935,"l":3.7,"n":1118,"o":3.7,"t":"2026-03-23T04:00:00Z","v":80245,"vw":3.848307},{"c":3.86,"h":3.94,"l":3.8401,"n":475,"o":3.87,"t":"2026-03-24T04:00:00Z","v":26569,"vw":3.883367},{"c":3.81,"h":3.86,"l":3.7605,"n":602,"o":3.86,"t":"2026-03-25T04:00:00Z","v":18311,"vw":3.805158},{"c":3.8,"h":3.9,"l":3.7,"n":464,"o":3.8,"t":"2026-03-26T04:00:00Z","v":24235,"vw":3.803707},{"c":3.96,"h":3.96,"l":3.66,"n":843,"o":3.73,"t":"2026-03-27T04:00:00Z","v":48428,"vw":3.822662},{"c":4.09,"h":4.09,"l":3.88,"n":961,"o":3.96,"t":"2026-03-30T04:00:00Z","v":42689,"vw":4.026987},{"c":4.18,"h":4.22,"l":4.012,"n":1137,"o":4.09,"t":"2026-03-31T04:00:00Z","v":98502,"vw":4.156397},{"c":4.4,"h":4.45,"l":4.12,"n":969,"o":4.18,"t":"2026-04-01T04:00:00Z","v":50054,"vw":4.312508},{"c":4.47,"h":4.48,"l":4.22,"n":1115,"o":4.27,"t":"2026-04-02T04:00:00Z","v":40938,"vw":4.360172},{"c":4.53,"h":4.73,"l":4.4825,"n":795,"o":4.54,"t":"2026-04-06T04:00:00Z","v":50137,"vw":4.589423},{"c":4.47,"h":4.58,"l":4.4362,"n":1425,"o":4.53,"t":"2026-04-07T04:00:00Z","v":43834,"vw":4.503364},{"c":4.34,"h":4.53,"l":4.33,"n":831,"o":4.53,"t":"2026-04-08T04:00:00Z","v":18751,"vw":4.39062},{"c":4.17,"h":4.3,"l":4.0801,"n":843,"o":4.3,"t":"2026-04-09T04:00:00Z","v":119315,"vw":4.174046},{"c":4.15,"h":4.2,"l":4.0601,"n":701,"o":4.2,"t":"2026-04-10T04:00:00Z","v":40575,"vw":4.133894},{"c":4.3,"h":4.41,"l":4.125,"n":759,"o":4.17,"t":"2026-04-13T04:00:00Z","v":51725,"vw":4.244867},{"c":4.36,"h":4.37,"l":4.27,"n":624,"o":4.3,"t":"2026-04-14T04:00:00Z","v":26449,"vw":4.330996},{"c":4.35,"h":4.4,"l":4.3014,"n":626,"o":4.36,"t":"2026-04-15T04:00:00Z","v":37693,"vw":4.359369},{"c":4.42,"h":4.46,"l":4.32,"n":706,"o":4.35,"t":"2026-04-16T04:00:00Z","v":38504,"vw":4.401807},{"c":4.49,"h":4.51,"l":4.367,"n":1218,"o":4.4,"t":"2026-04-17T04:00:00Z","v":96844,"vw":4.472114},{"c":3.72,"h":3.75,"l":3.475,"n":6376,"o":3.62,"t":"2026-04-20T04:00:00Z","v":962629,"vw":3.62428},{"c":3.65,"h":3.7,"l":3.43,"n":2479,"o":3.7,"t":"2026-04-21T04:00:00Z","v":289668,"vw":3.577666},{"c":3.4,"h":3.69,"l":3.35,"n":2996,"o":3.65,"t":"2026-04-22T04:00:00Z","v":271737,"vw":3.502161},{"c":3.4,"h":3.4099,"l":3.3,"n":1360,"o":3.4,"t":"2026-04-23T04:00:00Z","v":140340,"vw":3.373513},{"c":3.35,"h":3.52,"l":3.345,"n":1529,"o":3.42,"t":"2026-04-24T04:00:00Z","v":170973,"vw":3.413408},{"c":3.38,"h":3.42,"l":3.31,"n":1391,"o":3.36,"t":"2026-04-27T04:00:00Z","v":128357,"vw":3.366146},{"c":3.38,"h":3.42,"l":3.34,"n":1149,"o":3.38,"t":"2026-04-28T04:00:00Z","v":115809,"vw":3.384494},{"c":3.3,"h":3.46,"l":3.26,"n":2045,"o":3.36,"t":"2026-04-29T04:00:00Z","v":226454,"vw":3.366593},{"c":3.3,"h":3.35,"l":3.26,"n":1849,"o":3.31,"t":"2026-04-30T04:00:00Z","v":239810,"vw":3.306533},{"c":3.31,"h":3.39,"l":3.26,"n":1479,"o":3.3,"t":"2026-05-01T04:00:00Z","v":155412,"vw":3.335433},{"c":3.28,"h":3.35,"l":3.19,"n":1196,"o":3.35,"t":"2026-05-04T04:00:00Z","v":81611,"vw":3.257823},{"c":3.2,"h":3.39,"l":3.2,"n":872,"o":3.27,"t":"2026-05-05T04:00:00Z","v":91955,"vw":3.254249},{"c":3.22,"h":3.26,"l":3.16,"n":1079,"o":3.26,"t":"2026-05-06T04:00:00Z","v":107803,"vw":3.206342},{"c":3.21,"h":3.25,"l":3.18,"n":916,"o":3.25,"t":"2026-05-07T04:00:00Z","v":65734,"vw":3.211757},{"c":3.18,"h":3.22,"l":3.1524,"n":505,"o":3.18,"t":"2026-05-08T04:00:00Z","v":68137,"vw":3.18599},{"c":3.16,"h":3.26,"l":3.1213,"n":1202,"o":3.17,"t":"2026-05-11T04:00:00Z","v":175291,"vw":3.209543},{"c":3.31,"h":3.32,"l":3.14,"n":1590,"o":3.16,"t":"2026-05-12T04:00:00Z","v":185706,"vw":3.251157},{"c":3.23,"h":3.31,"l":3.1802,"n":2394,"o":3.31,"t":"2026-05-13T04:00:00Z","v":218190,"vw":3.277565},{"c":2.98,"h":3.1884,"l":2.9516,"n":1767,"o":3.13,"t":"2026-05-14T04:00:00Z","v":175346,"vw":3.029973},{"c":2.97,"h":3.05,"l":2.95,"n":1190,"o":3.05,"t":"2026-05-15T04:00:00Z","v":122557,"vw":2.992751},{"c":2.87,"h":2.99,"l":2.85,"n":1386,"o":2.95,"t":"2026-05-18T04:00:00Z","v":91832,"vw":2.914174},{"c":2.89,"h":2.9131,"l":2.78,"n":1890,"o":2.87,"t":"2026-05-19T04:00:00Z","v":176804,"vw":2.855376},{"c":3.23,"h":3.24,"l":2.86,"n":2182,"o":2.86,"t":"2026-05-20T04:00:00Z","v":181032,"vw":3.038392},{"c":3.1,"h":3.24,"l":3.0544,"n":1457,"o":3.21,"t":"2026-05-21T04:00:00Z","v":86005,"vw":3.148185},{"c":3.07,"h":3.12,"l":3.06,"n":1046,"o":3.11,"t":"2026-05-22T04:00:00Z","v":70592,"vw":3.092848},{"c":3.12,"h":3.15,"l":3.05,"n":1871,"o":3.08,"t":"2026-05-26T04:00:00Z","v":117338,"vw":3.101677},{"c":3.1,"h":3.15,"l":3.08,"n":1223,"o":3.08,"t":"2026-05-27T04:00:00Z","v":78712,"vw":3.105089},{"c":3.19,"h":3.21,"l":3.08,"n":2298,"o":3.21,"t":"2026-05-28T04:00:00Z","v":180707,"vw":3.167219},{"c":3.21,"h":3.29,"l":3.17,"n":1611,"o":3.18,"t":"2026-05-29T04:00:00Z","v":260959,"vw":3.214457},{"c":3.21,"h":3.55,"l":3.17,"n":2441,"o":3.25,"t":"2026-06-01T04:00:00Z","v":367834,"vw":3.300213},{"c":3.2,"h":3.2,"l":3.1101,"n":1634,"o":3.18,"t":"2026-06-02T04:00:00Z","v":78354,"vw":3.17184},{"c":3.07,"h":3.17,"l":3.03,"n":1621,"o":3.12,"t":"2026-06-03T04:00:00Z","v":98353,"vw":3.075896},{"c":3.06,"h":3.12,"l":3.03,"n":1127,"o":3.07,"t":"2026-06-04T04:00:00Z","v":65513,"vw":3.065928},{"c":3.01,"h":3.03,"l":2.955,"n":2398,"o":3.03,"t":"2026-06-05T04:00:00Z","v":111014,"vw":2.994904},{"c":2.96,"h":3.065,"l":2.96,"n":1044,"o":3,"t":"2026-06-08T04:00:00Z","v":73087,"vw":3.003559},{"c":2.99,"h":3.02,"l":2.96,"n":763,"o":2.96,"t":"2026-06-09T04:00:00Z","v":62208,"vw":2.991065},{"c":3.02,"h":3.045,"l":2.97,"n":1011,"o":2.98,"t":"2026-06-10T04:00:00Z","v":57043,"vw":3.007543},{"c":2.99,"h":3.05,"l":2.935,"n":932,"o":2.95,"t":"2026-06-11T04:00:00Z","v":87873,"vw":2.967185},{"c":2.87,"h":3.08,"l":2.87,"n":1647,"o":2.99,"t":"2026-06-12T04:00:00Z","v":86615,"vw":2.944933},{"c":2.91,"h":2.97,"l":2.88,"n":1239,"o":2.94,"t":"2026-06-15T04:00:00Z","v":62866,"vw":2.918704},{"c":2.99,"h":3.015,"l":2.92,"n":1472,"o":2.93,"t":"2026-06-16T04:00:00Z","v":77538,"vw":2.983821},{"c":3,"h":3.14,"l":2.96,"n":1781,"o":3.02,"t":"2026-06-17T04:00:00Z","v":98079,"vw":3.037534},{"c":3.07,"h":3.07,"l":3,"n":1335,"o":3.05,"t":"2026-06-18T04:00:00Z","v":78168,"vw":3.048483},{"c":2.95,"h":3.085,"l":2.94,"n":1319,"o":3.08,"t":"2026-06-22T04:00:00Z","v":118560,"vw":2.998483},{"c":3.07,"h":3.13,"l":2.91,"n":1457,"o":2.91,"t":"2026-06-23T04:00:00Z","v":82803,"vw":3.022727},{"c":3.07,"h":3.1799,"l":3.0696,"n":1136,"o":3.1,"t":"2026-06-24T04:00:00Z","v":70268,"vw":3.11167},{"c":3.18,"h":3.2,"l":3.05,"n":1384,"o":3.1,"t":"2026-06-25T04:00:00Z","v":95162,"vw":3.12202},{"c":3.3,"h":3.34,"l":3.08,"n":2924,"o":3.16,"t":"2026-06-26T04:00:00Z","v":1241899,"vw":3.288143},{"c":3.15,"h":3.33,"l":3.13,"n":2422,"o":3.33,"t":"2026-06-29T04:00:00Z","v":127659,"vw":3.209355},{"c":3.08,"h":3.15,"l":3.07,"n":1196,"o":3.13,"t":"2026-06-30T04:00:00Z","v":55956,"vw":3.109812},{"c":3.17,"h":3.1919,"l":3.12,"n":915,"o":3.12,"t":"2026-07-01T04:00:00Z","v":43896,"vw":3.155288},{"c":3.25,"h":3.2999,"l":3.18,"n":1380,"o":3.21,"t":"2026-07-02T04:00:00Z","v":61917,"vw":3.23194},{"c":3.08,"h":3.27,"l":3.05,"n":3128,"o":3.27,"t":"2026-07-06T04:00:00Z","v":188508,"vw":3.129746},{"c":2.96,"h":3.1201,"l":2.95,"n":2472,"o":3.12,"t":"2026-07-07T04:00:00Z","v":138207,"vw":3.04296},{"c":2.97,"h":3.0492,"l":2.88,"n":2311,"o":2.96,"t":"2026-07-08T04:00:00Z","v":157168,"vw":2.948232},{"c":2.98,"h":2.99,"l":2.82,"n":1903,"o":2.99,"t":"2026-07-09T04:00:00Z","v":116951,"vw":2.90552},{"c":2.97,"h":2.9799,"l":2.9,"n":1357,"o":2.96,"t":"2026-07-10T04:00:00Z","v":74122,"vw":2.946157},{"c":3.1,"h":3.115,"l":2.99,"n":1096,"o":3.01,"t":"2026-07-13T04:00:00Z","v":60460,"vw":3.077803},{"c":3.09,"h":3.12,"l":3.04,"n":1305,"o":3.09,"t":"2026-07-14T04:00:00Z","v":46704,"vw":3.088669},{"c":3.08,"h":3.118,"l":3.0501,"n":1021,"o":3.1,"t":"2026-07-15T04:00:00Z","v":54509,"vw":3.087445},{"c":3.17,"h":3.21,"l":3.11,"n":1158,"o":3.11,"t":"2026-07-16T04:00:00Z","v":74675,"vw":3.165332},{"c":3.08,"h":3.17,"l":3.07,"n":833,"o":3.15,"t":"2026-07-17T04:00:00Z","v":50126,"vw":3.113683},{"c":3.04,"h":3.1,"l":3.02,"n":884,"o":3.09,"t":"2026-07-20T04:00:00Z","v":46863,"vw":3.051933},{"c":2.98,"h":3.04,"l":2.965,"n":1060,"o":2.965,"t":"2026-07-21T04:00:00Z","v":69870,"vw":2.998063},{"c":2.93,"h":2.99,"l":2.91,"n":694,"o":2.99,"t":"2026-07-22T04:00:00Z","v":70115,"vw":2.934217},{"c":2.93,"h":2.95,"l":2.86,"n":1428,"o":2.87,"t":"2026-07-23T04:00:00Z","v":58083,"vw":2.902785},{"c":3.06,"h":3.06,"l":2.92,"n":1105,"o":2.95,"t":"2026-07-24T04:00:00Z","v":48402,"vw":3.004067},{"c":3.19,"h":3.1982,"l":3.05,"n":1145,"o":3.05,"t":"2026-07-27T04:00:00Z","v":85856,"vw":3.152027},{"c":3.21,"h":3.25,"l":3.16,"n":1873,"o":3.2,"t":"2026-07-28T04:00:00Z","v":138398,"vw":3.191901},{"c":3.1,"h":3.21,"l":3.05,"n":1320,"o":3.21,"t":"2026-07-29T04:00:00Z","v":58040,"vw":3.093141},{"c":3.04,"h":3.105,"l":3.03,"n":927,"o":3.08,"t":"2026-07-30T04:00:00Z","v":71748,"vw":3.044268},{"c":3.06,"h":3.07,"l":3.02,"n":887,"o":3.04,"t":"2026-07-31T04:00:00Z","v":51985,"vw":3.048257},{"c":3.16,"h":3.178,"l":3,"n":1658,"o":3,"t":"2026-08-03T04:00:00Z","v":81424,"vw":3.104647},{"c":3.16,"h":3.19,"l":3.0622,"n":808,"o":3.08,"t":"2026-08-04T04:00:00Z","v":80451,"vw":3.142836},{"c":3.05,"h":3.16,"l":3.03,"n":1321,"o":3.05,"t":"2026-08-05T04:00:00Z","v":89810,"vw":3.082921},{"c":2.97,"h":3.055,"l":2.96,"n":712,"o":3,"t":"2026-08-06T04:00:00Z","v":74285,"vw":2.990124},{"c":3.06,"h":3.09,"l":2.97,"n":921,"o":3,"t":"2026-08-07T04:00:00Z","v":89104,"vw":3.033964},{"c":3.08,"h":3.14,"l":3.025,"n":671,"o":3.11,"t":"2026-08-10T04:00:00Z","v":65636,"vw":3.071619},{"c":3.2,"h":3.215,"l":3.06,"n":976,"o":3.09,"t":"2026-08-11T04:00:00Z","v":125388,"vw":3.16155},{"c":3.2,"h":3.25,"l":3.1699,"n":1073,"o":3.2,"t":"2026-08-12T04:00:00Z","v":147666,"vw":3.203459},{"c":3.19,"h":3.3,"l":3.02,"n":1911,"o":3.26,"t":"2026-08-13T04:00:00Z","v":356452,"vw":3.126646},{"c":3.66,"h":3.67,"l":3.175,"n":2844,"o":3.19,"t":"2026-08-14T04:00:00Z","v":350559,"vw":3.467381},{"c":3.65,"h":3.74,"l":3.53,"n":2220,"o":3.688,"t":"2026-08-17T04:00:00Z","v":278697,"vw":3.635914},{"c":3.6,"h":3.6849,"l":3.49,"n":2202,"o":3.62,"t":"2026-08-18T04:00:00Z","v":281457,"vw":3.598206},{"c":3.87,"h":3.8899,"l":3.58,"n":1652,"o":3.6,"t":"2026-08-19T04:00:00Z","v":266410,"vw":3.778833},{"c":3.67,"h":3.86,"l":3.59,"n":1959,"o":3.7,"t":"2026-08-20T04:00:00Z","v":175857,"vw":3.674772},{"c":4,"h":4.06,"l":3.68,"n":1844,"o":3.68,"t":"2026-08-21T04:00:00Z","v":205110,"vw":3.943016},{"c":4.15,"h":4.23,"l":3.97,"n":2411,"o":4.04,"t":"2026-08-24T04:00:00Z","v":269931,"vw":4.102265},{"c":4.25,"h":4.33,"l":4.05,"n":1529,"o":4.15,"t":"2026-08-25T04:00:00Z","v":159444,"vw":4.231027},{"c":4.14,"h":4.2816,"l":4.06,"n":1873,"o":4.25,"t":"2026-08-26T04:00:00Z","v":244409,"vw":4.144653},{"c":4.11,"h":4.1344,"l":4.055,"n":1271,"o":4.13,"t":"2026-08-27T04:00:00Z","v":84911,"vw":4.104219},{"c":4.05,"h":4.15,"l":4,"n":1146,"o":4.11,"t":"2026-08-28T04:00:00Z","v":92769,"vw":4.053221},{"c":4.02,"h":4.1399,"l":3.965,"n":1675,"o":4.015,"t":"2026-08-31T04:00:00Z","v":187146,"vw":4.049875},{"c":4.18,"h":4.1935,"l":4.01,"n":3284,"o":4.01,"t":"2026-09-01T04:00:00Z","v":163106,"vw":4.12354},{"c":4.23,"h":4.3,"l":4.16,"n":2765,"o":4.16,"t":"2026-09-02T04:00:00Z","v":200355,"vw":4.2132},{"c":4.28,"h":4.385,"l":4.21,"n":2124,"o":4.21,"t":"2026-09-03T04:00:00Z","v":206173,"vw":4.316961},{"c":4.12,"h":4.25,"l":4.06,"n":1534,"o":4.25,"t":"2026-09-04T04:00:00Z","v":140991,"vw":4.10802},{"c":4.43,"h":4.45,"l":4.14,"n":3540,"o":4.16,"t":"2026-09-08T04:00:00Z","v":213675,"vw":4.371183},{"c":4.335,"h":4.438,"l":4.305,"n":1631,"o":4.4,"t":"2026-09-09T04:00:00Z","v":88779,"vw":4.359387},{"c":4.4,"h":4.44,"l":4.25,"n":2700,"o":4.31,"t":"2026-09-10T04:00:00Z","v":147532,"vw":4.379552},{"c":4.46,"h":4.52,"l":4.4,"n":2612,"o":4.4,"t":"2026-09-11T04:00:00Z","v":182823,"vw":4.463478},{"c":4.54,"h":4.68,"l":4.4601,"n":2759,"o":4.475,"t":"2026-09-14T04:00:00Z","v":298472,"vw":4.570267},{"c":4.59,"h":4.65,"l":4.46,"n":1700,"o":4.6,"t":"2026-09-15T04:00:00Z","v":140526,"vw":4.573481},{"c":4.48,"h":4.64,"l":4.42,"n":1748,"o":4.58,"t":"2026-09-16T04:00:00Z","v":150371,"vw":4.548096},{"c":4.69,"h":4.88,"l":4.53,"n":2842,"o":4.53,"t":"2026-09-17T04:00:00Z","v":218219,"vw":4.720992},{"c":4.75,"h":4.8659,"l":4.705,"n":2728,"o":4.78,"t":"2026-09-18T04:00:00Z","v":558939,"vw":4.760504},{"c":5.14,"h":5.2949,"l":4.8,"n":3025,"o":4.8,"t":"2026-09-21T04:00:00Z","v":356202,"vw":5.145523},{"c":5.04,"h":5.14,"l":4.82,"n":2322,"o":5.14,"t":"2026-09-22T04:00:00Z","v":303080,"vw":4.960925},{"c":4.85,"h":5.21,"l":4.8,"n":3123,"o":5.04,"t":"2026-09-23T04:00:00Z","v":241368,"vw":5.027115},{"c":4.75,"h":4.8654,"l":4.66,"n":2562,"o":4.81,"t":"2026-09-24T04:00:00Z","v":181812,"vw":4.745562},{"c":4.9,"h":4.92,"l":4.74,"n":1328,"o":4.82,"t":"2026-09-25T04:00:00Z","v":129424,"vw":4.842816},{"c":5.03,"h":5.09,"l":4.765,"n":1958,"o":4.83,"t":"2026-09-28T04:00:00Z","v":194964,"vw":4.993084},{"c":4.84,"h":5.015,"l":4.79,"n":3041,"o":5.01,"t":"2026-09-29T04:00:00Z","v":254384,"vw":4.849268},{"c":4.94,"h":5.04,"l":4.88,"n":1435,"o":4.88,"t":"2026-09-30T04:00:00Z","v":112200,"vw":4.969186},{"c":5.07,"h":5.23,"l":4.87,"n":2033,"o":4.91,"t":"2026-10-01T04:00:00Z","v":218212,"vw":5.086685},{"c":5.09,"h":5.22,"l":4.98,"n":1852,"o":5.07,"t":"2026-10-02T04:00:00Z","v":167083,"vw":5.085212},{"c":5.34,"h":5.37,"l":5.14,"n":2663,"o":5.17,"t":"2026-10-05T04:00:00Z","v":344029,"vw":5.288834},{"c":5.33,"h":5.51,"l":5.31,"n":2247,"o":5.37,"t":"2026-10-06T04:00:00Z","v":251078,"vw":5.406657},{"c":5.34,"h":5.45,"l":5.28,"n":1902,"o":5.34,"t":"2026-10-07T04:00:00Z","v":190955,"vw":5.376474},{"c":5.34,"h":5.35,"l":5.1,"n":1901,"o":5.28,"t":"2026-10-08T04:00:00Z","v":221328,"vw":5.264265},{"c":5.42,"h":5.44,"l":5.21,"n":2079,"o":5.35,"t":"2026-10-09T04:00:00Z","v":156913,"vw":5.369946},{"c":5.39,"h":5.48,"l":5.28,"n":1231,"o":5.45,"t":"2026-10-12T04:00:00Z","v":133577,"vw":5.385495},{"c":5.32,"h":5.61,"l":5.23,"n":2336,"o":5.45,"t":"2026-10-13T04:00:00Z","v":201872,"vw":5.354785},{"c":5.23,"h":5.31,"l":5.12,"n":1949,"o":5.2,"t":"2026-10-14T04:00:00Z","v":124632,"vw":5.215695},{"c":5.3,"h":5.3,"l":5.11,"n":1344,"o":5.23,"t":"2026-10-15T04:00:00Z","v":139693,"vw":5.214397},{"c":5.16,"h":5.35,"l":5.13,"n":1548,"o":5.3,"t":"2026-10-16T04:00:00Z","v":119494,"vw":5.227944},{"c":5.36,"h":5.39,"l":5.12,"n":1635,"o":5.18,"t":"2026-10-19T04:00:00Z","v":175097,"vw":5.235816},{"c":5.46,"h":5.48,"l":5.28,"n":2184,"o":5.35,"t":"2026-10-20T04:00:00Z","v":170804,"vw":5.424797},{"c":5.54,"h":5.56,"l":5.4,"n":1469,"o":5.41,"t":"2026-10-21T04:00:00Z","v":164522,"vw":5.501674},{"c":5.69,"h":5.715,"l":5.4629,"n":3227,"o":5.5,"t":"2026-10-22T04:00:00Z","v":221398,"vw":5.620018}],"volatilityBars":[{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-09-21T13:00:00Z","v":316,"vw":4.79},{"c":5.05,"h":5.09,"l":4.8,"n":271,"o":4.8,"t":"2026-09-21T13:30:00Z","v":45925,"vw":4.912416},{"c":5.07,"h":5.1,"l":5.04,"n":158,"o":5.054,"t":"2026-09-21T13:45:00Z","v":7619,"vw":5.07132},{"c":5.07,"h":5.09,"l":5,"n":228,"o":5.06,"t":"2026-09-21T14:00:00Z","v":28161,"vw":5.03217},{"c":5.0875,"h":5.09,"l":5.07,"n":19,"o":5.08,"t":"2026-09-21T14:15:00Z","v":1407,"vw":5.082183},{"c":5.21,"h":5.29,"l":5.0899,"n":316,"o":5.0899,"t":"2026-09-21T14:30:00Z","v":61149,"vw":5.181728},{"c":5.185,"h":5.2035,"l":5.155,"n":56,"o":5.2035,"t":"2026-09-21T14:45:00Z","v":5699,"vw":5.177664},{"c":5.19,"h":5.19,"l":5.1654,"n":116,"o":5.17,"t":"2026-09-21T15:00:00Z","v":15585,"vw":5.18275},{"c":5.19,"h":5.19,"l":5.18,"n":54,"o":5.18,"t":"2026-09-21T15:15:00Z","v":11882,"vw":5.189372},{"c":5.205,"h":5.22,"l":5.19,"n":100,"o":5.19,"t":"2026-09-21T15:30:00Z","v":10393,"vw":5.204261},{"c":5.2393,"h":5.24,"l":5.1801,"n":57,"o":5.21,"t":"2026-09-21T15:45:00Z","v":9117,"vw":5.222973},{"c":5.24,"h":5.25,"l":5.202,"n":67,"o":5.202,"t":"2026-09-21T16:00:00Z","v":18004,"vw":5.232925},{"c":5.245,"h":5.25,"l":5.23,"n":103,"o":5.23,"t":"2026-09-21T16:15:00Z","v":5096,"vw":5.245834},{"c":5.27,"h":5.27,"l":5.24,"n":74,"o":5.24,"t":"2026-09-21T16:30:00Z","v":11234,"vw":5.255985},{"c":5.27,"h":5.27,"l":5.27,"n":5,"o":5.27,"t":"2026-09-21T16:45:00Z","v":420,"vw":5.27},{"c":5.2037,"h":5.25,"l":5.2,"n":75,"o":5.25,"t":"2026-09-21T17:00:00Z","v":8935,"vw":5.234319},{"c":5.27,"h":5.28,"l":5.245,"n":88,"o":5.245,"t":"2026-09-21T17:15:00Z","v":10864,"vw":5.262727},{"c":5.29,"h":5.2949,"l":5.275,"n":59,"o":5.28,"t":"2026-09-21T17:30:00Z","v":10860,"vw":5.286412},{"c":5.29,"h":5.29,"l":5.27,"n":43,"o":5.29,"t":"2026-09-21T17:45:00Z","v":2525,"vw":5.279368},{"c":5.275,"h":5.28,"l":5.2601,"n":17,"o":5.28,"t":"2026-09-21T18:00:00Z","v":3996,"vw":5.262518},{"c":5.25,"h":5.275,"l":5.25,"n":33,"o":5.275,"t":"2026-09-21T18:15:00Z","v":2184,"vw":5.261244},{"c":5.24,"h":5.27,"l":5.24,"n":9,"o":5.24,"t":"2026-09-21T18:30:00Z","v":1443,"vw":5.245393},{"c":5.24,"h":5.26,"l":5.2301,"n":32,"o":5.26,"t":"2026-09-21T18:45:00Z","v":3662,"vw":5.25392},{"c":5.265,"h":5.265,"l":5.23,"n":90,"o":5.24,"t":"2026-09-21T19:00:00Z","v":7162,"vw":5.247735},{"c":5.225,"h":5.28,"l":5.21,"n":112,"o":5.26,"t":"2026-09-21T19:15:00Z","v":10659,"vw":5.234501},{"c":5.105,"h":5.215,"l":5.082,"n":248,"o":5.2,"t":"2026-09-21T19:30:00Z","v":17204,"vw":5.147283},{"c":5.14,"h":5.15,"l":5.09,"n":233,"o":5.105,"t":"2026-09-21T19:45:00Z","v":19000,"vw":5.126411},{"c":5.14,"h":5.14,"l":5.14,"n":7,"o":5.14,"t":"2026-09-21T20:00:00Z","v":17568,"vw":5.14},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-09-21T21:30:00Z","v":479,"vw":5.17},{"c":5.2043,"h":5.2043,"l":5.2043,"n":1,"o":5.2043,"t":"2026-09-21T22:00:00Z","v":201,"vw":5.2043},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-21T23:30:00Z","v":100,"vw":5.2},{"c":5.1225,"h":5.1225,"l":5.1225,"n":1,"o":5.1225,"t":"2026-09-22T12:00:00Z","v":100,"vw":5.1225},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-09-22T13:15:00Z","v":125,"vw":5.15},{"c":4.8569,"h":5.14,"l":4.82,"n":225,"o":5.14,"t":"2026-09-22T13:30:00Z","v":59855,"vw":4.936176},{"c":4.925,"h":4.93,"l":4.8901,"n":17,"o":4.93,"t":"2026-09-22T13:45:00Z","v":1041,"vw":4.914714},{"c":4.88,"h":5,"l":4.88,"n":171,"o":4.91,"t":"2026-09-22T14:00:00Z","v":26104,"vw":4.949351},{"c":4.99,"h":4.99,"l":4.92,"n":17,"o":4.92,"t":"2026-09-22T14:15:00Z","v":1239,"vw":4.938611},{"c":4.875,"h":4.925,"l":4.875,"n":23,"o":4.925,"t":"2026-09-22T14:30:00Z","v":2032,"vw":4.897203},{"c":4.845,"h":4.885,"l":4.845,"n":118,"o":4.87,"t":"2026-09-22T14:45:00Z","v":12660,"vw":4.861008},{"c":4.845,"h":4.89,"l":4.845,"n":147,"o":4.85,"t":"2026-09-22T15:00:00Z","v":14366,"vw":4.865087},{"c":4.85,"h":4.86,"l":4.845,"n":37,"o":4.8511,"t":"2026-09-22T15:15:00Z","v":5464,"vw":4.851324},{"c":4.85,"h":4.85,"l":4.83,"n":28,"o":4.83,"t":"2026-09-22T15:30:00Z","v":1759,"vw":4.834},{"c":4.93,"h":4.93,"l":4.87,"n":44,"o":4.875,"t":"2026-09-22T15:45:00Z","v":3309,"vw":4.900197},{"c":4.96,"h":5,"l":4.9325,"n":93,"o":4.9325,"t":"2026-09-22T16:00:00Z","v":13217,"vw":4.971897},{"c":4.95,"h":4.96,"l":4.93,"n":52,"o":4.96,"t":"2026-09-22T16:15:00Z","v":6349,"vw":4.946683},{"c":4.91,"h":4.99,"l":4.9,"n":59,"o":4.99,"t":"2026-09-22T16:30:00Z","v":5671,"vw":4.938778},{"c":4.95,"h":4.95,"l":4.91,"n":13,"o":4.91,"t":"2026-09-22T16:45:00Z","v":4708,"vw":4.913804},{"c":4.91,"h":4.95,"l":4.9,"n":40,"o":4.9063,"t":"2026-09-22T17:00:00Z","v":5550,"vw":4.919842},{"c":4.91,"h":4.91,"l":4.905,"n":31,"o":4.91,"t":"2026-09-22T17:15:00Z","v":1570,"vw":4.909021},{"c":4.91,"h":4.91,"l":4.9022,"n":4,"o":4.91,"t":"2026-09-22T17:30:00Z","v":1800,"vw":4.909153},{"c":4.95,"h":4.955,"l":4.9,"n":85,"o":4.91,"t":"2026-09-22T17:45:00Z","v":7497,"vw":4.929936},{"c":4.98,"h":5.03,"l":4.945,"n":100,"o":4.945,"t":"2026-09-22T18:00:00Z","v":10717,"vw":4.983918},{"c":4.99,"h":5.01,"l":4.98,"n":31,"o":5.01,"t":"2026-09-22T18:15:00Z","v":3522,"vw":4.99079},{"c":4.99,"h":5,"l":4.985,"n":57,"o":5,"t":"2026-09-22T18:30:00Z","v":3765,"vw":4.991477},{"c":4.98,"h":4.98,"l":4.9401,"n":36,"o":4.98,"t":"2026-09-22T18:45:00Z","v":7574,"vw":4.974248},{"c":4.98,"h":4.98,"l":4.94,"n":52,"o":4.96,"t":"2026-09-22T19:00:00Z","v":4319,"vw":4.963221},{"c":4.95,"h":4.98,"l":4.95,"n":10,"o":4.98,"t":"2026-09-22T19:15:00Z","v":860,"vw":4.961429},{"c":5,"h":5.02,"l":4.95,"n":122,"o":4.97,"t":"2026-09-22T19:30:00Z","v":11057,"vw":4.976378},{"c":5.03,"h":5.05,"l":4.96,"n":404,"o":4.98,"t":"2026-09-22T19:45:00Z","v":42426,"vw":5.023608},{"c":5.04,"h":5.04,"l":5.04,"n":5,"o":5.04,"t":"2026-09-22T20:00:00Z","v":36717,"vw":5.04},{"c":5.03,"h":5.03,"l":5.03,"n":4,"o":5.03,"t":"2026-09-23T11:00:00Z","v":128,"vw":5.03},{"c":5.16,"h":5.175,"l":5,"n":572,"o":5.04,"t":"2026-09-23T13:30:00Z","v":48344,"vw":5.093931},{"c":5.21,"h":5.21,"l":5.13,"n":372,"o":5.16,"t":"2026-09-23T13:45:00Z","v":32616,"vw":5.177491},{"c":5.12,"h":5.21,"l":5.095,"n":329,"o":5.19,"t":"2026-09-23T14:00:00Z","v":25714,"vw":5.162291},{"c":5.1,"h":5.12,"l":5.08,"n":35,"o":5.1199,"t":"2026-09-23T14:15:00Z","v":3346,"vw":5.104486},{"c":5.08,"h":5.1,"l":5.06,"n":43,"o":5.1,"t":"2026-09-23T14:30:00Z","v":7455,"vw":5.093026},{"c":5.055,"h":5.08,"l":5.03,"n":223,"o":5.06,"t":"2026-09-23T14:45:00Z","v":14414,"vw":5.060167},{"c":5.05,"h":5.065,"l":5.025,"n":113,"o":5.04,"t":"2026-09-23T15:00:00Z","v":13601,"vw":5.047343},{"c":5.01,"h":5.02,"l":5.01,"n":16,"o":5.02,"t":"2026-09-23T15:15:00Z","v":975,"vw":5.012509},{"c":4.98,"h":5.031,"l":4.97,"n":45,"o":5.01,"t":"2026-09-23T15:30:00Z","v":2139,"vw":4.995429},{"c":4.975,"h":5,"l":4.97,"n":47,"o":4.991,"t":"2026-09-23T15:45:00Z","v":3132,"vw":4.978846},{"c":4.97,"h":5,"l":4.96,"n":25,"o":5,"t":"2026-09-23T16:00:00Z","v":1957,"vw":4.992848},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-09-23T16:15:00Z","v":180,"vw":4.97},{"c":4.97,"h":5,"l":4.95,"n":52,"o":4.9865,"t":"2026-09-23T16:30:00Z","v":13799,"vw":4.959349},{"c":4.935,"h":4.95,"l":4.9,"n":65,"o":4.95,"t":"2026-09-23T16:45:00Z","v":4928,"vw":4.927893},{"c":4.92,"h":4.95,"l":4.91,"n":55,"o":4.94,"t":"2026-09-23T17:00:00Z","v":6957,"vw":4.931231},{"c":4.91,"h":4.93,"l":4.9,"n":14,"o":4.91,"t":"2026-09-23T17:15:00Z","v":2266,"vw":4.919494},{"c":4.86,"h":4.915,"l":4.86,"n":38,"o":4.9,"t":"2026-09-23T17:30:00Z","v":5772,"vw":4.891782},{"c":4.845,"h":4.865,"l":4.82,"n":34,"o":4.865,"t":"2026-09-23T17:45:00Z","v":2352,"vw":4.842005},{"c":4.84,"h":4.845,"l":4.81,"n":11,"o":4.845,"t":"2026-09-23T18:00:00Z","v":928,"vw":4.838125},{"c":4.81,"h":4.845,"l":4.81,"n":20,"o":4.845,"t":"2026-09-23T18:15:00Z","v":810,"vw":4.821667},{"c":4.845,"h":4.845,"l":4.8,"n":83,"o":4.8,"t":"2026-09-23T18:30:00Z","v":5748,"vw":4.811536},{"c":4.85,"h":4.89,"l":4.83,"n":62,"o":4.845,"t":"2026-09-23T18:45:00Z","v":9169,"vw":4.853997},{"c":4.865,"h":4.865,"l":4.85,"n":6,"o":4.85,"t":"2026-09-23T19:00:00Z","v":962,"vw":4.863406},{"c":4.85,"h":4.865,"l":4.8401,"n":16,"o":4.865,"t":"2026-09-23T19:15:00Z","v":955,"vw":4.858733},{"c":4.83,"h":4.8542,"l":4.81,"n":46,"o":4.8542,"t":"2026-09-23T19:30:00Z","v":3883,"vw":4.83548},{"c":4.85,"h":4.86,"l":4.81,"n":241,"o":4.81,"t":"2026-09-23T19:45:00Z","v":11310,"vw":4.833074},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-09-23T20:00:00Z","v":9676,"vw":4.85},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-24T11:00:00Z","v":200,"vw":4.83},{"c":4.8137,"h":4.8137,"l":4.8137,"n":1,"o":4.8137,"t":"2026-09-24T12:15:00Z","v":1033,"vw":4.8137},{"c":4.84,"h":4.84,"l":4.84,"n":5,"o":4.84,"t":"2026-09-24T13:15:00Z","v":500,"vw":4.84},{"c":4.74,"h":4.81,"l":4.71,"n":123,"o":4.81,"t":"2026-09-24T13:30:00Z","v":18814,"vw":4.769257},{"c":4.8157,"h":4.8157,"l":4.76,"n":3,"o":4.76,"t":"2026-09-24T13:45:00Z","v":804,"vw":4.767145},{"c":4.825,"h":4.84,"l":4.77,"n":60,"o":4.77,"t":"2026-09-24T14:00:00Z","v":9160,"vw":4.790626},{"c":4.73,"h":4.83,"l":4.73,"n":73,"o":4.82,"t":"2026-09-24T14:15:00Z","v":9132,"vw":4.791014},{"c":4.69,"h":4.74,"l":4.69,"n":401,"o":4.73,"t":"2026-09-24T14:30:00Z","v":22010,"vw":4.711349},{"c":4.6732,"h":4.695,"l":4.6732,"n":11,"o":4.695,"t":"2026-09-24T14:45:00Z","v":1435,"vw":4.68385},{"c":4.67,"h":4.685,"l":4.66,"n":47,"o":4.67,"t":"2026-09-24T15:00:00Z","v":3387,"vw":4.670193},{"c":4.67,"h":4.67,"l":4.6648,"n":11,"o":4.6648,"t":"2026-09-24T15:15:00Z","v":755,"vw":4.666533},{"c":4.6997,"h":4.71,"l":4.68,"n":142,"o":4.68,"t":"2026-09-24T15:30:00Z","v":16543,"vw":4.706127},{"c":4.7,"h":4.7,"l":4.6813,"n":196,"o":4.7,"t":"2026-09-24T15:45:00Z","v":12997,"vw":4.696467},{"c":4.695,"h":4.7,"l":4.69,"n":60,"o":4.69,"t":"2026-09-24T16:00:00Z","v":5218,"vw":4.698955},{"c":4.835,"h":4.835,"l":4.7,"n":257,"o":4.7,"t":"2026-09-24T16:15:00Z","v":17827,"vw":4.740187},{"c":4.77,"h":4.84,"l":4.755,"n":69,"o":4.84,"t":"2026-09-24T16:30:00Z","v":4417,"vw":4.790696},{"c":4.76,"h":4.78,"l":4.76,"n":5,"o":4.78,"t":"2026-09-24T16:45:00Z","v":427,"vw":4.766557},{"c":4.8316,"h":4.8316,"l":4.78,"n":41,"o":4.79,"t":"2026-09-24T17:00:00Z","v":3281,"vw":4.790765},{"c":4.815,"h":4.8258,"l":4.8,"n":18,"o":4.81,"t":"2026-09-24T17:15:00Z","v":1096,"vw":4.811644},{"c":4.828,"h":4.828,"l":4.8,"n":24,"o":4.815,"t":"2026-09-24T17:30:00Z","v":831,"vw":4.81534},{"c":4.8448,"h":4.85,"l":4.81,"n":64,"o":4.81,"t":"2026-09-24T17:45:00Z","v":3258,"vw":4.822561},{"c":4.81,"h":4.8654,"l":4.81,"n":90,"o":4.85,"t":"2026-09-24T18:15:00Z","v":3750,"vw":4.839376},{"c":4.755,"h":4.8013,"l":4.72,"n":41,"o":4.8013,"t":"2026-09-24T18:30:00Z","v":5664,"vw":4.778414},{"c":4.76,"h":4.78,"l":4.72,"n":19,"o":4.72,"t":"2026-09-24T18:45:00Z","v":1075,"vw":4.752138},{"c":4.73,"h":4.73,"l":4.72,"n":20,"o":4.73,"t":"2026-09-24T19:00:00Z","v":917,"vw":4.725714},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-09-24T19:15:00Z","v":200,"vw":4.73},{"c":4.73,"h":4.76,"l":4.73,"n":12,"o":4.76,"t":"2026-09-24T19:30:00Z","v":837,"vw":4.755595},{"c":4.74,"h":4.78,"l":4.73,"n":183,"o":4.73,"t":"2026-09-24T19:45:00Z","v":12576,"vw":4.739699},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-09-24T20:00:00Z","v":11260,"vw":4.75},{"c":4.79,"h":4.83,"l":4.76,"n":26,"o":4.82,"t":"2026-09-25T13:30:00Z","v":8301,"vw":4.811921},{"c":4.76,"h":4.77,"l":4.75,"n":20,"o":4.77,"t":"2026-09-25T13:45:00Z","v":3194,"vw":4.755447},{"c":4.75,"h":4.76,"l":4.74,"n":29,"o":4.74,"t":"2026-09-25T14:15:00Z","v":2964,"vw":4.756053},{"c":4.75,"h":4.75,"l":4.75,"n":4,"o":4.75,"t":"2026-09-25T14:30:00Z","v":1105,"vw":4.75},{"c":4.76,"h":4.76,"l":4.76,"n":13,"o":4.76,"t":"2026-09-25T14:45:00Z","v":1194,"vw":4.76},{"c":4.77,"h":4.77,"l":4.76,"n":10,"o":4.76,"t":"2026-09-25T15:00:00Z","v":560,"vw":4.762718},{"c":4.76,"h":4.77,"l":4.76,"n":7,"o":4.77,"t":"2026-09-25T15:15:00Z","v":540,"vw":4.76359},{"c":4.755,"h":4.765,"l":4.755,"n":11,"o":4.765,"t":"2026-09-25T15:30:00Z","v":421,"vw":4.757833},{"c":4.78,"h":4.78,"l":4.755,"n":37,"o":4.77,"t":"2026-09-25T15:45:00Z","v":2128,"vw":4.770115},{"c":4.7705,"h":4.7946,"l":4.7705,"n":21,"o":4.78,"t":"2026-09-25T16:00:00Z","v":1971,"vw":4.78122},{"c":4.785,"h":4.81,"l":4.785,"n":31,"o":4.785,"t":"2026-09-25T16:15:00Z","v":3423,"vw":4.804362},{"c":4.8079,"h":4.8079,"l":4.79,"n":4,"o":4.79,"t":"2026-09-25T16:30:00Z","v":455,"vw":4.802829},{"c":4.8052,"h":4.8052,"l":4.79,"n":6,"o":4.79,"t":"2026-09-25T16:45:00Z","v":1045,"vw":4.793861},{"c":4.78,"h":4.78,"l":4.78,"n":5,"o":4.78,"t":"2026-09-25T17:00:00Z","v":358,"vw":4.78},{"c":4.77,"h":4.78,"l":4.765,"n":23,"o":4.765,"t":"2026-09-25T17:15:00Z","v":1394,"vw":4.773913},{"c":4.765,"h":4.77,"l":4.765,"n":6,"o":4.77,"t":"2026-09-25T17:30:00Z","v":406,"vw":4.768354},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-09-25T17:45:00Z","v":112,"vw":4.76},{"c":4.795,"h":4.795,"l":4.755,"n":35,"o":4.775,"t":"2026-09-25T18:00:00Z","v":3769,"vw":4.77355},{"c":4.78,"h":4.8046,"l":4.78,"n":28,"o":4.79,"t":"2026-09-25T18:15:00Z","v":1987,"vw":4.785722},{"c":4.78,"h":4.79,"l":4.78,"n":15,"o":4.78,"t":"2026-09-25T18:30:00Z","v":669,"vw":4.781923},{"c":4.79,"h":4.8,"l":4.78,"n":27,"o":4.78,"t":"2026-09-25T18:45:00Z","v":1215,"vw":4.792562},{"c":4.79,"h":4.79,"l":4.785,"n":11,"o":4.79,"t":"2026-09-25T19:00:00Z","v":575,"vw":4.788762},{"c":4.7999,"h":4.7999,"l":4.751,"n":78,"o":4.79,"t":"2026-09-25T19:15:00Z","v":5857,"vw":4.763173},{"c":4.77,"h":4.798,"l":4.75,"n":37,"o":4.7691,"t":"2026-09-25T19:30:00Z","v":4559,"vw":4.773173},{"c":4.91,"h":4.92,"l":4.79,"n":437,"o":4.79,"t":"2026-09-25T19:45:00Z","v":55257,"vw":4.875733},{"c":4.9,"h":4.9,"l":4.9,"n":7,"o":4.9,"t":"2026-09-25T20:00:00Z","v":15343,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-28T13:15:00Z","v":1995,"vw":4.9},{"c":4.8268,"h":4.89,"l":4.765,"n":128,"o":4.83,"t":"2026-09-28T13:30:00Z","v":26155,"vw":4.827429},{"c":4.98,"h":5,"l":4.89,"n":108,"o":4.89,"t":"2026-09-28T13:45:00Z","v":11574,"vw":4.958313},{"c":5.04,"h":5.08,"l":5.01,"n":37,"o":5.01,"t":"2026-09-28T14:00:00Z","v":4463,"vw":5.047601},{"c":5.07,"h":5.0792,"l":5,"n":19,"o":5.04,"t":"2026-09-28T14:15:00Z","v":3005,"vw":5.035246},{"c":5.07,"h":5.09,"l":5.05,"n":72,"o":5.076,"t":"2026-09-28T14:30:00Z","v":10311,"vw":5.067012},{"c":5.0381,"h":5.07,"l":5.015,"n":88,"o":5.07,"t":"2026-09-28T14:45:00Z","v":10073,"vw":5.044736},{"c":5.045,"h":5.065,"l":5.045,"n":31,"o":5.05,"t":"2026-09-28T15:00:00Z","v":2607,"vw":5.056286},{"c":5.02,"h":5.03,"l":5,"n":26,"o":5.03,"t":"2026-09-28T15:15:00Z","v":5481,"vw":5.00434},{"c":5.01,"h":5.0382,"l":5,"n":44,"o":5.02,"t":"2026-09-28T15:30:00Z","v":4229,"vw":5.01942},{"c":4.985,"h":5,"l":4.985,"n":20,"o":4.985,"t":"2026-09-28T15:45:00Z","v":1759,"vw":4.993951},{"c":5.01,"h":5.025,"l":4.975,"n":73,"o":4.99,"t":"2026-09-28T16:00:00Z","v":4012,"vw":4.993725},{"c":5.05,"h":5.06,"l":5.01,"n":45,"o":5.01,"t":"2026-09-28T16:15:00Z","v":2278,"vw":5.04},{"c":4.985,"h":5.08,"l":4.97,"n":51,"o":5.08,"t":"2026-09-28T16:30:00Z","v":3665,"vw":5.016114},{"c":4.98,"h":4.985,"l":4.96,"n":13,"o":4.985,"t":"2026-09-28T16:45:00Z","v":1039,"vw":4.9728},{"c":4.995,"h":4.995,"l":4.96,"n":32,"o":4.96,"t":"2026-09-28T17:00:00Z","v":3113,"vw":4.979085},{"c":5.005,"h":5.01,"l":4.98,"n":37,"o":4.995,"t":"2026-09-28T17:15:00Z","v":3977,"vw":4.996759},{"c":5.01,"h":5.01,"l":5,"n":13,"o":5.01,"t":"2026-09-28T17:30:00Z","v":1584,"vw":5.005206},{"c":5.005,"h":5.01,"l":5.005,"n":20,"o":5.01,"t":"2026-09-28T17:45:00Z","v":1793,"vw":5.006428},{"c":4.995,"h":5,"l":4.98,"n":27,"o":5,"t":"2026-09-28T18:00:00Z","v":2141,"vw":4.993388},{"c":5.035,"h":5.04,"l":4.995,"n":57,"o":4.995,"t":"2026-09-28T18:15:00Z","v":6858,"vw":5.014446},{"c":5.05,"h":5.05,"l":5.03,"n":55,"o":5.035,"t":"2026-09-28T18:30:00Z","v":2641,"vw":5.043262},{"c":5.055,"h":5.08,"l":5.05,"n":78,"o":5.06,"t":"2026-09-28T18:45:00Z","v":5557,"vw":5.061529},{"c":5.0001,"h":5.055,"l":5,"n":64,"o":5.055,"t":"2026-09-28T19:00:00Z","v":3969,"vw":5.022609},{"c":5.01,"h":5.015,"l":5,"n":52,"o":5,"t":"2026-09-28T19:15:00Z","v":2270,"vw":5.008654},{"c":5.02,"h":5.03,"l":5,"n":99,"o":5.01,"t":"2026-09-28T19:30:00Z","v":4981,"vw":5.017719},{"c":5.03,"h":5.05,"l":5,"n":267,"o":5.02,"t":"2026-09-28T19:45:00Z","v":24584,"vw":5.033277},{"c":5.03,"h":5.03,"l":5.03,"n":4,"o":5.03,"t":"2026-09-28T20:00:00Z","v":28077,"vw":5.03},{"c":5,"h":5.015,"l":4.95,"n":79,"o":5.01,"t":"2026-09-29T13:30:00Z","v":10856,"vw":4.99381},{"c":4.9795,"h":4.99,"l":4.9695,"n":23,"o":4.98,"t":"2026-09-29T13:45:00Z","v":2840,"vw":4.982034},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-09-29T14:00:00Z","v":529,"vw":4.99},{"c":4.935,"h":5.01,"l":4.935,"n":49,"o":5.01,"t":"2026-09-29T14:15:00Z","v":8380,"vw":4.991398},{"c":4.95,"h":4.95,"l":4.94,"n":16,"o":4.94,"t":"2026-09-29T14:30:00Z","v":776,"vw":4.948157},{"c":4.9023,"h":4.93,"l":4.9023,"n":26,"o":4.93,"t":"2026-09-29T15:00:00Z","v":4673,"vw":4.920832},{"c":4.91,"h":4.91,"l":4.91,"n":12,"o":4.91,"t":"2026-09-29T15:15:00Z","v":433,"vw":4.91},{"c":4.86,"h":4.925,"l":4.83,"n":55,"o":4.9101,"t":"2026-09-29T15:30:00Z","v":6523,"vw":4.880709},{"c":4.85,"h":4.85,"l":4.84,"n":16,"o":4.84,"t":"2026-09-29T15:45:00Z","v":1140,"vw":4.848},{"c":4.8,"h":4.85,"l":4.8,"n":25,"o":4.85,"t":"2026-09-29T16:00:00Z","v":1870,"vw":4.836589},{"c":4.835,"h":4.84,"l":4.83,"n":33,"o":4.83,"t":"2026-09-29T16:15:00Z","v":1629,"vw":4.836364},{"c":4.8461,"h":4.8461,"l":4.83,"n":7,"o":4.83,"t":"2026-09-29T16:45:00Z","v":524,"vw":4.83322},{"c":4.82,"h":4.835,"l":4.81,"n":17,"o":4.835,"t":"2026-09-29T17:00:00Z","v":2489,"vw":4.825529},{"c":4.835,"h":4.839,"l":4.835,"n":10,"o":4.839,"t":"2026-09-29T17:30:00Z","v":518,"vw":4.83718},{"c":4.82,"h":4.82,"l":4.8,"n":30,"o":4.8,"t":"2026-09-29T17:45:00Z","v":1563,"vw":4.814845},{"c":4.845,"h":4.855,"l":4.83,"n":96,"o":4.83,"t":"2026-09-29T18:00:00Z","v":8186,"vw":4.847194},{"c":4.86,"h":4.8808,"l":4.85,"n":115,"o":4.87,"t":"2026-09-29T18:15:00Z","v":3906,"vw":4.865946},{"c":4.855,"h":4.9,"l":4.855,"n":11,"o":4.89,"t":"2026-09-29T18:30:00Z","v":611,"vw":4.88723},{"c":4.875,"h":4.89,"l":4.845,"n":61,"o":4.89,"t":"2026-09-29T18:45:00Z","v":4261,"vw":4.88227},{"c":4.875,"h":4.875,"l":4.875,"n":5,"o":4.875,"t":"2026-09-29T19:00:00Z","v":457,"vw":4.875},{"c":4.88,"h":4.89,"l":4.88,"n":18,"o":4.88,"t":"2026-09-29T19:15:00Z","v":2811,"vw":4.88169},{"c":4.84,"h":4.88,"l":4.84,"n":40,"o":4.86,"t":"2026-09-29T19:30:00Z","v":2470,"vw":4.861019},{"c":4.835,"h":4.89,"l":4.79,"n":1399,"o":4.81,"t":"2026-09-29T19:45:00Z","v":161587,"vw":4.823804},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-09-29T20:00:00Z","v":17247,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-09-29T20:15:00Z","v":1529,"vw":4.84},{"c":4.95,"h":4.96,"l":4.88,"n":42,"o":4.88,"t":"2026-09-30T13:30:00Z","v":5154,"vw":4.906573},{"c":4.9305,"h":4.97,"l":4.92,"n":38,"o":4.96,"t":"2026-09-30T13:45:00Z","v":5610,"vw":4.962358},{"c":4.93,"h":4.97,"l":4.92,"n":26,"o":4.97,"t":"2026-09-30T14:00:00Z","v":2592,"vw":4.933194},{"c":4.96,"h":4.96,"l":4.92,"n":23,"o":4.93,"t":"2026-09-30T14:15:00Z","v":2041,"vw":4.939087},{"c":4.955,"h":4.97,"l":4.935,"n":24,"o":4.95,"t":"2026-09-30T14:30:00Z","v":2344,"vw":4.942946},{"c":5,"h":5,"l":4.98,"n":23,"o":4.98,"t":"2026-09-30T14:45:00Z","v":1810,"vw":4.982308},{"c":4.99,"h":5,"l":4.97,"n":25,"o":4.97,"t":"2026-09-30T15:00:00Z","v":2086,"vw":4.983529},{"c":5,"h":5,"l":4.98,"n":17,"o":4.99,"t":"2026-09-30T15:15:00Z","v":1034,"vw":4.992155},{"c":4.95,"h":5,"l":4.92,"n":59,"o":4.9601,"t":"2026-09-30T15:30:00Z","v":3240,"vw":4.960686},{"c":4.965,"h":4.99,"l":4.95,"n":18,"o":4.95,"t":"2026-09-30T15:45:00Z","v":1125,"vw":4.965},{"c":4.98,"h":4.99,"l":4.96,"n":31,"o":4.99,"t":"2026-09-30T16:00:00Z","v":1542,"vw":4.979444},{"c":4.9898,"h":4.99,"l":4.97,"n":16,"o":4.98,"t":"2026-09-30T16:15:00Z","v":1555,"vw":4.977658},{"c":5.03,"h":5.04,"l":4.97,"n":68,"o":4.98,"t":"2026-09-30T16:30:00Z","v":4769,"vw":4.995868},{"c":5.03,"h":5.04,"l":4.9995,"n":24,"o":5.04,"t":"2026-09-30T16:45:00Z","v":3369,"vw":5.012973},{"c":5.03,"h":5.03,"l":5.01,"n":18,"o":5.015,"t":"2026-09-30T17:00:00Z","v":1281,"vw":5.021121},{"c":4.985,"h":5.03,"l":4.975,"n":90,"o":5.01,"t":"2026-09-30T17:15:00Z","v":4074,"vw":4.987533},{"c":5.01,"h":5.04,"l":4.99,"n":25,"o":5.01,"t":"2026-09-30T17:30:00Z","v":1783,"vw":5.002779},{"c":5.02,"h":5.02,"l":4.99,"n":26,"o":4.99,"t":"2026-09-30T17:45:00Z","v":2089,"vw":4.998532},{"c":5.02,"h":5.02,"l":4.9925,"n":26,"o":5.02,"t":"2026-09-30T18:00:00Z","v":1897,"vw":5.006216},{"c":5.02,"h":5.02,"l":4.9931,"n":40,"o":5.02,"t":"2026-09-30T18:15:00Z","v":4011,"vw":5.014423},{"c":5.01,"h":5.01,"l":5.01,"n":17,"o":5.01,"t":"2026-09-30T18:30:00Z","v":903,"vw":5.01},{"c":5,"h":5.02,"l":4.995,"n":48,"o":5.01,"t":"2026-09-30T18:45:00Z","v":4067,"vw":5.010398},{"c":4.97,"h":5.01,"l":4.97,"n":31,"o":5.01,"t":"2026-09-30T19:00:00Z","v":1618,"vw":4.9899},{"c":4.97,"h":4.97,"l":4.951,"n":57,"o":4.97,"t":"2026-09-30T19:15:00Z","v":4223,"vw":4.968644},{"c":4.975,"h":4.99,"l":4.97,"n":31,"o":4.97,"t":"2026-09-30T19:30:00Z","v":2148,"vw":4.97412},{"c":4.945,"h":5,"l":4.94,"n":214,"o":4.98,"t":"2026-09-30T19:45:00Z","v":17167,"vw":4.971363},{"c":4.94,"h":4.94,"l":4.94,"n":6,"o":4.94,"t":"2026-09-30T20:00:00Z","v":17463,"vw":4.94},{"c":4.9401,"h":4.9401,"l":4.9401,"n":1,"o":4.9401,"t":"2026-09-30T21:45:00Z","v":764,"vw":4.9401},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-01T13:15:00Z","v":100,"vw":4.94},{"c":4.925,"h":4.95,"l":4.895,"n":37,"o":4.91,"t":"2026-10-01T13:30:00Z","v":6230,"vw":4.916941},{"c":4.89,"h":4.9,"l":4.87,"n":11,"o":4.8855,"t":"2026-10-01T13:45:00Z","v":2005,"vw":4.8797},{"c":4.915,"h":4.915,"l":4.915,"n":8,"o":4.915,"t":"2026-10-01T14:00:00Z","v":396,"vw":4.915},{"c":4.915,"h":4.915,"l":4.915,"n":2,"o":4.915,"t":"2026-10-01T14:15:00Z","v":200,"vw":4.915},{"c":4.96,"h":4.97,"l":4.93,"n":22,"o":4.95,"t":"2026-10-01T14:30:00Z","v":1693,"vw":4.960109},{"c":4.96,"h":4.97,"l":4.94,"n":25,"o":4.945,"t":"2026-10-01T14:45:00Z","v":1686,"vw":4.955},{"c":5.0499,"h":5.05,"l":4.95,"n":185,"o":4.96,"t":"2026-10-01T15:00:00Z","v":33143,"vw":5.003558},{"c":5.05,"h":5.05,"l":5.03,"n":25,"o":5.0499,"t":"2026-10-01T15:15:00Z","v":2489,"vw":5.037336},{"c":5.0777,"h":5.1,"l":5.04,"n":100,"o":5.05,"t":"2026-10-01T15:30:00Z","v":12694,"vw":5.074269},{"c":5.15,"h":5.15,"l":5.085,"n":67,"o":5.085,"t":"2026-10-01T15:45:00Z","v":13224,"vw":5.132537},{"c":5.15,"h":5.19,"l":5.09,"n":77,"o":5.15,"t":"2026-10-01T16:00:00Z","v":10223,"vw":5.149589},{"c":5.18,"h":5.2,"l":5.14,"n":90,"o":5.14,"t":"2026-10-01T16:15:00Z","v":6512,"vw":5.164293},{"c":5.2,"h":5.23,"l":5.185,"n":51,"o":5.1965,"t":"2026-10-01T16:30:00Z","v":10276,"vw":5.19735},{"c":5.2,"h":5.21,"l":5.175,"n":37,"o":5.19,"t":"2026-10-01T16:45:00Z","v":1967,"vw":5.192955},{"c":5.2,"h":5.2,"l":5.1601,"n":31,"o":5.2,"t":"2026-10-01T17:00:00Z","v":4381,"vw":5.187041},{"c":5.21,"h":5.21,"l":5.1653,"n":66,"o":5.17,"t":"2026-10-01T17:15:00Z","v":6647,"vw":5.198658},{"c":5.22,"h":5.22,"l":5.195,"n":74,"o":5.22,"t":"2026-10-01T17:30:00Z","v":3442,"vw":5.207484},{"c":5.18,"h":5.21,"l":5.18,"n":32,"o":5.2,"t":"2026-10-01T17:45:00Z","v":2060,"vw":5.192908},{"c":5.185,"h":5.2,"l":5.18,"n":15,"o":5.19,"t":"2026-10-01T18:00:00Z","v":1313,"vw":5.191117},{"c":5.17,"h":5.2,"l":5.155,"n":115,"o":5.2,"t":"2026-10-01T18:15:00Z","v":6459,"vw":5.175607},{"c":5.19,"h":5.19,"l":5.175,"n":13,"o":5.175,"t":"2026-10-01T18:30:00Z","v":1023,"vw":5.178333},{"c":5.16,"h":5.19,"l":5.15,"n":45,"o":5.175,"t":"2026-10-01T18:45:00Z","v":4494,"vw":5.165333},{"c":5.115,"h":5.16,"l":5.1001,"n":88,"o":5.16,"t":"2026-10-01T19:00:00Z","v":9405,"vw":5.128348},{"c":5.08,"h":5.135,"l":5.065,"n":181,"o":5.115,"t":"2026-10-01T19:15:00Z","v":15761,"vw":5.101865},{"c":5.055,"h":5.085,"l":5.05,"n":90,"o":5.085,"t":"2026-10-01T19:30:00Z","v":6551,"vw":5.068019},{"c":5.065,"h":5.07,"l":5.045,"n":333,"o":5.055,"t":"2026-10-01T19:45:00Z","v":26344,"vw":5.05913},{"c":5.07,"h":5.07,"l":5.07,"n":6,"o":5.07,"t":"2026-10-01T20:00:00Z","v":20381,"vw":5.07},{"c":5.11,"h":5.11,"l":5.11,"n":4,"o":5.11,"t":"2026-10-02T13:15:00Z","v":400,"vw":5.11},{"c":5.175,"h":5.22,"l":5.07,"n":117,"o":5.07,"t":"2026-10-02T13:30:00Z","v":14248,"vw":5.156612},{"c":5.18,"h":5.185,"l":5.1305,"n":72,"o":5.185,"t":"2026-10-02T13:45:00Z","v":7892,"vw":5.158832},{"c":5.13,"h":5.18,"l":5.13,"n":31,"o":5.16,"t":"2026-10-02T14:00:00Z","v":5069,"vw":5.156331},{"c":5.16,"h":5.17,"l":5.14,"n":36,"o":5.14,"t":"2026-10-02T14:15:00Z","v":3078,"vw":5.157143},{"c":5.08,"h":5.15,"l":5.08,"n":74,"o":5.15,"t":"2026-10-02T14:30:00Z","v":11826,"vw":5.091421},{"c":5.05,"h":5.09,"l":5.045,"n":40,"o":5.08,"t":"2026-10-02T14:45:00Z","v":4649,"vw":5.064589},{"c":5.025,"h":5.0599,"l":5.0205,"n":29,"o":5.0599,"t":"2026-10-02T15:00:00Z","v":3257,"vw":5.039428},{"c":5.06,"h":5.06,"l":5.01,"n":83,"o":5.025,"t":"2026-10-02T15:15:00Z","v":6418,"vw":5.02286},{"c":5.065,"h":5.07,"l":5.05,"n":31,"o":5.06,"t":"2026-10-02T15:30:00Z","v":2588,"vw":5.06459},{"c":5.04,"h":5.07,"l":5.04,"n":37,"o":5.07,"t":"2026-10-02T15:45:00Z","v":3996,"vw":5.047121},{"c":5.06,"h":5.06,"l":5.03,"n":25,"o":5.05,"t":"2026-10-02T16:00:00Z","v":1801,"vw":5.043062},{"c":5.02,"h":5.05,"l":5.01,"n":39,"o":5.03,"t":"2026-10-02T16:15:00Z","v":5331,"vw":5.030644},{"c":5.01,"h":5.0105,"l":5.01,"n":22,"o":5.01,"t":"2026-10-02T16:30:00Z","v":1591,"vw":5.010062},{"c":4.99,"h":5.01,"l":4.98,"n":52,"o":5.01,"t":"2026-10-02T16:45:00Z","v":4668,"vw":5.000618},{"c":5.005,"h":5.005,"l":4.99,"n":30,"o":5,"t":"2026-10-02T17:00:00Z","v":2041,"vw":4.997917},{"c":5.04,"h":5.04,"l":5.015,"n":52,"o":5.0153,"t":"2026-10-02T17:15:00Z","v":2806,"vw":5.02595},{"c":5.0525,"h":5.055,"l":5.035,"n":30,"o":5.035,"t":"2026-10-02T17:30:00Z","v":1505,"vw":5.04975},{"c":5.0525,"h":5.09,"l":5.0525,"n":38,"o":5.07,"t":"2026-10-02T17:45:00Z","v":2381,"vw":5.065125},{"c":5.08,"h":5.09,"l":5.08,"n":9,"o":5.09,"t":"2026-10-02T18:00:00Z","v":516,"vw":5.086},{"c":5.07,"h":5.08,"l":5.0505,"n":50,"o":5.0764,"t":"2026-10-02T18:15:00Z","v":3762,"vw":5.068858},{"c":5.065,"h":5.1,"l":5.065,"n":36,"o":5.08,"t":"2026-10-02T18:30:00Z","v":4387,"vw":5.077917},{"c":5.04,"h":5.08,"l":5.04,"n":21,"o":5.065,"t":"2026-10-02T18:45:00Z","v":2248,"vw":5.049941},{"c":5.04,"h":5.05,"l":5.04,"n":12,"o":5.04,"t":"2026-10-02T19:00:00Z","v":754,"vw":5.042},{"c":5.06,"h":5.07,"l":5.03,"n":57,"o":5.03,"t":"2026-10-02T19:15:00Z","v":3907,"vw":5.044639},{"c":5.075,"h":5.09,"l":5.06,"n":56,"o":5.07,"t":"2026-10-02T19:30:00Z","v":4754,"vw":5.071977},{"c":5.08,"h":5.13,"l":5.075,"n":479,"o":5.075,"t":"2026-10-02T19:45:00Z","v":39882,"vw":5.090174},{"c":5.09,"h":5.09,"l":5.09,"n":4,"o":5.09,"t":"2026-10-02T20:00:00Z","v":14825,"vw":5.09},{"c":5.27,"h":5.35,"l":5.14,"n":320,"o":5.17,"t":"2026-10-05T13:30:00Z","v":60644,"vw":5.260891},{"c":5.25,"h":5.28,"l":5.24,"n":57,"o":5.26,"t":"2026-10-05T13:45:00Z","v":4029,"vw":5.25713},{"c":5.2798,"h":5.29,"l":5.255,"n":46,"o":5.255,"t":"2026-10-05T14:00:00Z","v":9832,"vw":5.265471},{"c":5.235,"h":5.29,"l":5.21,"n":64,"o":5.27,"t":"2026-10-05T14:15:00Z","v":5898,"vw":5.248036},{"c":5.235,"h":5.26,"l":5.22,"n":78,"o":5.235,"t":"2026-10-05T14:30:00Z","v":10683,"vw":5.237321},{"c":5.25,"h":5.25,"l":5.235,"n":24,"o":5.235,"t":"2026-10-05T14:45:00Z","v":1430,"vw":5.243073},{"c":5.26,"h":5.26,"l":5.24,"n":29,"o":5.25,"t":"2026-10-05T15:00:00Z","v":1565,"vw":5.25},{"c":5.26,"h":5.27,"l":5.24,"n":18,"o":5.26,"t":"2026-10-05T15:15:00Z","v":3544,"vw":5.259867},{"c":5.275,"h":5.28,"l":5.25,"n":81,"o":5.27,"t":"2026-10-05T15:30:00Z","v":5553,"vw":5.26564},{"c":5.285,"h":5.31,"l":5.25,"n":100,"o":5.275,"t":"2026-10-05T15:45:00Z","v":30509,"vw":5.288716},{"c":5.325,"h":5.35,"l":5.305,"n":59,"o":5.305,"t":"2026-10-05T16:00:00Z","v":16314,"vw":5.326773},{"c":5.3377,"h":5.37,"l":5.315,"n":81,"o":5.315,"t":"2026-10-05T16:15:00Z","v":6695,"vw":5.339201},{"c":5.32,"h":5.35,"l":5.3,"n":45,"o":5.33,"t":"2026-10-05T16:30:00Z","v":6045,"vw":5.331864},{"c":5.32,"h":5.32,"l":5.285,"n":36,"o":5.3,"t":"2026-10-05T16:45:00Z","v":3235,"vw":5.301903},{"c":5.295,"h":5.31,"l":5.29,"n":28,"o":5.31,"t":"2026-10-05T17:00:00Z","v":1831,"vw":5.301109},{"c":5.32,"h":5.32,"l":5.295,"n":8,"o":5.295,"t":"2026-10-05T17:15:00Z","v":828,"vw":5.307802},{"c":5.31,"h":5.3149,"l":5.3,"n":16,"o":5.31,"t":"2026-10-05T17:30:00Z","v":1225,"vw":5.305181},{"c":5.275,"h":5.32,"l":5.27,"n":50,"o":5.281,"t":"2026-10-05T17:45:00Z","v":6582,"vw":5.282168},{"c":5.29,"h":5.31,"l":5.23,"n":109,"o":5.27,"t":"2026-10-05T18:00:00Z","v":15081,"vw":5.25379},{"c":5.2701,"h":5.295,"l":5.27,"n":37,"o":5.29,"t":"2026-10-05T18:15:00Z","v":4588,"vw":5.281094},{"c":5.3,"h":5.31,"l":5.27,"n":24,"o":5.27,"t":"2026-10-05T18:30:00Z","v":1470,"vw":5.289023},{"c":5.285,"h":5.3,"l":5.27,"n":30,"o":5.285,"t":"2026-10-05T18:45:00Z","v":2295,"vw":5.280881},{"c":5.27,"h":5.3,"l":5.25,"n":60,"o":5.285,"t":"2026-10-05T19:00:00Z","v":5484,"vw":5.271739},{"c":5.265,"h":5.28,"l":5.25,"n":37,"o":5.26,"t":"2026-10-05T19:15:00Z","v":4677,"vw":5.266753},{"c":5.245,"h":5.3,"l":5.245,"n":258,"o":5.25,"t":"2026-10-05T19:30:00Z","v":27072,"vw":5.274999},{"c":5.33,"h":5.345,"l":5.24,"n":748,"o":5.24,"t":"2026-10-05T19:45:00Z","v":67413,"vw":5.306693},{"c":5.34,"h":5.34,"l":5.34,"n":8,"o":5.34,"t":"2026-10-05T20:00:00Z","v":34445,"vw":5.34},{"c":5.35,"h":5.35,"l":5.34,"n":9,"o":5.34,"t":"2026-10-06T13:15:00Z","v":2768,"vw":5.343069},{"c":5.48,"h":5.48,"l":5.37,"n":104,"o":5.37,"t":"2026-10-06T13:30:00Z","v":34053,"vw":5.389939},{"c":5.445,"h":5.46,"l":5.41,"n":36,"o":5.46,"t":"2026-10-06T13:45:00Z","v":5369,"vw":5.432862},{"c":5.49,"h":5.49,"l":5.41,"n":82,"o":5.48,"t":"2026-10-06T14:00:00Z","v":10990,"vw":5.463178},{"c":5.445,"h":5.48,"l":5.39,"n":68,"o":5.48,"t":"2026-10-06T14:15:00Z","v":6931,"vw":5.417895},{"c":5.4865,"h":5.5,"l":5.4,"n":97,"o":5.4,"t":"2026-10-06T14:30:00Z","v":13038,"vw":5.475053},{"c":5.47,"h":5.49,"l":5.45,"n":42,"o":5.48,"t":"2026-10-06T14:45:00Z","v":2687,"vw":5.46829},{"c":5.47,"h":5.49,"l":5.4391,"n":215,"o":5.44,"t":"2026-10-06T15:00:00Z","v":20478,"vw":5.472198},{"c":5.4201,"h":5.51,"l":5.4201,"n":109,"o":5.49,"t":"2026-10-06T15:15:00Z","v":10523,"vw":5.481815},{"c":5.4205,"h":5.47,"l":5.4205,"n":38,"o":5.445,"t":"2026-10-06T15:30:00Z","v":2897,"vw":5.438097},{"c":5.415,"h":5.43,"l":5.4,"n":24,"o":5.42,"t":"2026-10-06T15:45:00Z","v":4123,"vw":5.405738},{"c":5.435,"h":5.435,"l":5.42,"n":103,"o":5.43,"t":"2026-10-06T16:00:00Z","v":10375,"vw":5.424703},{"c":5.42,"h":5.44,"l":5.42,"n":67,"o":5.435,"t":"2026-10-06T16:15:00Z","v":11435,"vw":5.421626},{"c":5.405,"h":5.4288,"l":5.3864,"n":72,"o":5.4,"t":"2026-10-06T16:30:00Z","v":5714,"vw":5.407642},{"c":5.395,"h":5.44,"l":5.395,"n":51,"o":5.405,"t":"2026-10-06T16:45:00Z","v":3767,"vw":5.40781},{"c":5.42,"h":5.42,"l":5.395,"n":36,"o":5.4,"t":"2026-10-06T17:00:00Z","v":2745,"vw":5.403128},{"c":5.395,"h":5.42,"l":5.38,"n":77,"o":5.42,"t":"2026-10-06T17:15:00Z","v":14867,"vw":5.393704},{"c":5.41,"h":5.41,"l":5.395,"n":27,"o":5.395,"t":"2026-10-06T17:30:00Z","v":4289,"vw":5.397322},{"c":5.43,"h":5.43,"l":5.39,"n":61,"o":5.41,"t":"2026-10-06T17:45:00Z","v":4356,"vw":5.405119},{"c":5.36,"h":5.43,"l":5.35,"n":67,"o":5.42,"t":"2026-10-06T18:00:00Z","v":15497,"vw":5.386105},{"c":5.41,"h":5.41,"l":5.385,"n":21,"o":5.385,"t":"2026-10-06T18:15:00Z","v":1405,"vw":5.391091},{"c":5.385,"h":5.41,"l":5.385,"n":11,"o":5.41,"t":"2026-10-06T18:30:00Z","v":719,"vw":5.392813},{"c":5.38,"h":5.41,"l":5.3575,"n":71,"o":5.41,"t":"2026-10-06T18:45:00Z","v":5767,"vw":5.37456},{"c":5.44,"h":5.44,"l":5.36,"n":32,"o":5.39,"t":"2026-10-06T19:00:00Z","v":2076,"vw":5.403176},{"c":5.44,"h":5.44,"l":5.35,"n":35,"o":5.35,"t":"2026-10-06T19:15:00Z","v":3746,"vw":5.387164},{"c":5.33,"h":5.44,"l":5.31,"n":103,"o":5.44,"t":"2026-10-06T19:30:00Z","v":11494,"vw":5.368356},{"c":5.33,"h":5.35,"l":5.31,"n":262,"o":5.31,"t":"2026-10-06T19:45:00Z","v":16638,"vw":5.33651},{"c":5.33,"h":5.33,"l":5.33,"n":7,"o":5.33,"t":"2026-10-06T20:00:00Z","v":14152,"vw":5.33},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-07T13:15:00Z","v":191,"vw":5.44},{"c":5.355,"h":5.38,"l":5.28,"n":78,"o":5.34,"t":"2026-10-07T13:30:00Z","v":32981,"vw":5.334893},{"c":5.39,"h":5.45,"l":5.3542,"n":91,"o":5.42,"t":"2026-10-07T13:45:00Z","v":11011,"vw":5.414246},{"c":5.335,"h":5.39,"l":5.335,"n":32,"o":5.39,"t":"2026-10-07T14:00:00Z","v":3294,"vw":5.371131},{"c":5.39,"h":5.39,"l":5.33,"n":54,"o":5.335,"t":"2026-10-07T14:15:00Z","v":4652,"vw":5.353195},{"c":5.37,"h":5.39,"l":5.37,"n":29,"o":5.39,"t":"2026-10-07T14:30:00Z","v":1940,"vw":5.387033},{"c":5.42,"h":5.42,"l":5.37,"n":40,"o":5.39,"t":"2026-10-07T14:45:00Z","v":4268,"vw":5.390183},{"c":5.43,"h":5.43,"l":5.37,"n":27,"o":5.42,"t":"2026-10-07T15:00:00Z","v":2085,"vw":5.394183},{"c":5.415,"h":5.43,"l":5.4,"n":50,"o":5.43,"t":"2026-10-07T15:15:00Z","v":3349,"vw":5.415398},{"c":5.43,"h":5.43,"l":5.4,"n":29,"o":5.415,"t":"2026-10-07T15:30:00Z","v":3851,"vw":5.412246},{"c":5.41,"h":5.43,"l":5.39,"n":16,"o":5.43,"t":"2026-10-07T15:45:00Z","v":1675,"vw":5.409903},{"c":5.42,"h":5.43,"l":5.4,"n":42,"o":5.43,"t":"2026-10-07T16:00:00Z","v":4537,"vw":5.409257},{"c":5.42,"h":5.43,"l":5.41,"n":22,"o":5.42,"t":"2026-10-07T16:15:00Z","v":2067,"vw":5.41642},{"c":5.43,"h":5.44,"l":5.415,"n":52,"o":5.42,"t":"2026-10-07T16:30:00Z","v":10488,"vw":5.422554},{"c":5.415,"h":5.44,"l":5.41,"n":78,"o":5.43,"t":"2026-10-07T16:45:00Z","v":4631,"vw":5.423022},{"c":5.4,"h":5.42,"l":5.4,"n":40,"o":5.42,"t":"2026-10-07T17:00:00Z","v":2033,"vw":5.40841},{"c":5.42,"h":5.42,"l":5.39,"n":35,"o":5.415,"t":"2026-10-07T17:15:00Z","v":3052,"vw":5.404944},{"c":5.42,"h":5.45,"l":5.385,"n":114,"o":5.39,"t":"2026-10-07T17:30:00Z","v":10031,"vw":5.423218},{"c":5.395,"h":5.445,"l":5.39,"n":33,"o":5.41,"t":"2026-10-07T17:45:00Z","v":2778,"vw":5.410204},{"c":5.42,"h":5.42,"l":5.39,"n":49,"o":5.395,"t":"2026-10-07T18:00:00Z","v":4040,"vw":5.405403},{"c":5.41,"h":5.425,"l":5.41,"n":21,"o":5.42,"t":"2026-10-07T18:15:00Z","v":2950,"vw":5.417533},{"c":5.435,"h":5.45,"l":5.42,"n":45,"o":5.44,"t":"2026-10-07T18:30:00Z","v":2749,"vw":5.430513},{"c":5.45,"h":5.45,"l":5.43,"n":61,"o":5.45,"t":"2026-10-07T18:45:00Z","v":3778,"vw":5.438389},{"c":5.41,"h":5.45,"l":5.41,"n":46,"o":5.45,"t":"2026-10-07T19:00:00Z","v":5493,"vw":5.423217},{"c":5.35,"h":5.43,"l":5.35,"n":82,"o":5.43,"t":"2026-10-07T19:15:00Z","v":7036,"vw":5.393201},{"c":5.34,"h":5.38,"l":5.34,"n":67,"o":5.35,"t":"2026-10-07T19:30:00Z","v":5985,"vw":5.359271},{"c":5.322,"h":5.38,"l":5.31,"n":459,"o":5.35,"t":"2026-10-07T19:45:00Z","v":28878,"vw":5.33487},{"c":5.34,"h":5.34,"l":5.34,"n":7,"o":5.34,"t":"2026-10-07T20:00:00Z","v":15746,"vw":5.34},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-08T09:15:00Z","v":235,"vw":5.28},{"c":5.135,"h":5.3164,"l":5.1,"n":157,"o":5.28,"t":"2026-10-08T13:30:00Z","v":17330,"vw":5.221522},{"c":5.23,"h":5.23,"l":5.1101,"n":26,"o":5.145,"t":"2026-10-08T13:45:00Z","v":2503,"vw":5.181433},{"c":5.19,"h":5.25,"l":5.19,"n":31,"o":5.25,"t":"2026-10-08T14:00:00Z","v":4851,"vw":5.207},{"c":5.185,"h":5.24,"l":5.1525,"n":50,"o":5.18,"t":"2026-10-08T14:15:00Z","v":7160,"vw":5.183537},{"c":5.24,"h":5.24,"l":5.15,"n":33,"o":5.16,"t":"2026-10-08T14:30:00Z","v":2851,"vw":5.175457},{"c":5.185,"h":5.23,"l":5.18,"n":22,"o":5.22,"t":"2026-10-08T14:45:00Z","v":1588,"vw":5.190839},{"c":5.21,"h":5.24,"l":5.1411,"n":19,"o":5.24,"t":"2026-10-08T15:00:00Z","v":2155,"vw":5.173751},{"c":5.14,"h":5.2,"l":5.12,"n":51,"o":5.165,"t":"2026-10-08T15:15:00Z","v":3264,"vw":5.141033},{"c":5.17,"h":5.17,"l":5.15,"n":46,"o":5.155,"t":"2026-10-08T15:30:00Z","v":3737,"vw":5.158231},{"c":5.2,"h":5.2,"l":5.15,"n":36,"o":5.15,"t":"2026-10-08T15:45:00Z","v":2639,"vw":5.172992},{"c":5.16,"h":5.18,"l":5.16,"n":34,"o":5.18,"t":"2026-10-08T16:00:00Z","v":4296,"vw":5.171272},{"c":5.17,"h":5.2,"l":5.15,"n":80,"o":5.15,"t":"2026-10-08T16:15:00Z","v":4070,"vw":5.172382},{"c":5.23,"h":5.23,"l":5.15,"n":43,"o":5.175,"t":"2026-10-08T16:30:00Z","v":2788,"vw":5.177619},{"c":5.23,"h":5.25,"l":5.19,"n":201,"o":5.21,"t":"2026-10-08T16:45:00Z","v":19616,"vw":5.227513},{"c":5.275,"h":5.275,"l":5.22,"n":191,"o":5.23,"t":"2026-10-08T17:00:00Z","v":25785,"vw":5.245588},{"c":5.245,"h":5.275,"l":5.23,"n":39,"o":5.275,"t":"2026-10-08T17:15:00Z","v":3000,"vw":5.246122},{"c":5.29,"h":5.3,"l":5.265,"n":17,"o":5.3,"t":"2026-10-08T17:30:00Z","v":4244,"vw":5.285326},{"c":5.33,"h":5.34,"l":5.24,"n":91,"o":5.29,"t":"2026-10-08T17:45:00Z","v":39459,"vw":5.30051},{"c":5.3,"h":5.35,"l":5.3,"n":54,"o":5.3499,"t":"2026-10-08T18:00:00Z","v":5222,"vw":5.335643},{"c":5.3,"h":5.3,"l":5.3,"n":16,"o":5.3,"t":"2026-10-08T18:15:00Z","v":1520,"vw":5.3},{"c":5.31,"h":5.33,"l":5.3,"n":19,"o":5.3,"t":"2026-10-08T18:30:00Z","v":4366,"vw":5.311394},{"c":5.305,"h":5.32,"l":5.29,"n":32,"o":5.305,"t":"2026-10-08T18:45:00Z","v":1937,"vw":5.303732},{"c":5.31,"h":5.31,"l":5.285,"n":37,"o":5.305,"t":"2026-10-08T19:00:00Z","v":2878,"vw":5.291369},{"c":5.29,"h":5.33,"l":5.29,"n":33,"o":5.33,"t":"2026-10-08T19:15:00Z","v":3069,"vw":5.305209},{"c":5.29,"h":5.32,"l":5.29,"n":25,"o":5.3,"t":"2026-10-08T19:30:00Z","v":2415,"vw":5.298209},{"c":5.329,"h":5.35,"l":5.29,"n":298,"o":5.29,"t":"2026-10-08T19:45:00Z","v":18378,"vw":5.328127},{"c":5.34,"h":5.34,"l":5.34,"n":6,"o":5.34,"t":"2026-10-08T20:00:00Z","v":22867,"vw":5.34},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-08T20:30:00Z","v":100,"vw":5.35},{"c":5.265,"h":5.35,"l":5.21,"n":54,"o":5.35,"t":"2026-10-09T13:30:00Z","v":6463,"vw":5.279193},{"c":5.34,"h":5.35,"l":5.275,"n":22,"o":5.275,"t":"2026-10-09T13:45:00Z","v":2309,"vw":5.293742},{"c":5.34,"h":5.35,"l":5.34,"n":25,"o":5.34,"t":"2026-10-09T14:00:00Z","v":2373,"vw":5.34351},{"c":5.32,"h":5.34,"l":5.31,"n":21,"o":5.34,"t":"2026-10-09T14:15:00Z","v":753,"vw":5.32},{"c":5.32,"h":5.32,"l":5.32,"n":14,"o":5.32,"t":"2026-10-09T14:30:00Z","v":569,"vw":5.32},{"c":5.27,"h":5.32,"l":5.26,"n":13,"o":5.31,"t":"2026-10-09T14:45:00Z","v":1823,"vw":5.294131},{"c":5.26,"h":5.26,"l":5.26,"n":4,"o":5.26,"t":"2026-10-09T15:00:00Z","v":798,"vw":5.26},{"c":5.3,"h":5.3,"l":5.295,"n":26,"o":5.295,"t":"2026-10-09T15:15:00Z","v":2429,"vw":5.299302},{"c":5.3,"h":5.3,"l":5.29,"n":70,"o":5.3,"t":"2026-10-09T15:30:00Z","v":4232,"vw":5.298645},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-10-09T15:45:00Z","v":181,"vw":5.3},{"c":5.3,"h":5.3,"l":5.26,"n":5,"o":5.26,"t":"2026-10-09T16:00:00Z","v":657,"vw":5.281162},{"c":5.26,"h":5.27,"l":5.26,"n":3,"o":5.27,"t":"2026-10-09T16:15:00Z","v":410,"vw":5.2625},{"c":5.305,"h":5.31,"l":5.27,"n":32,"o":5.27,"t":"2026-10-09T16:30:00Z","v":3163,"vw":5.294953},{"c":5.29,"h":5.291,"l":5.29,"n":19,"o":5.29,"t":"2026-10-09T16:45:00Z","v":3431,"vw":5.290059},{"c":5.37,"h":5.38,"l":5.305,"n":142,"o":5.305,"t":"2026-10-09T17:00:00Z","v":15987,"vw":5.345057},{"c":5.4,"h":5.4,"l":5.37,"n":86,"o":5.37,"t":"2026-10-09T17:15:00Z","v":13886,"vw":5.394729},{"c":5.4,"h":5.42,"l":5.4,"n":96,"o":5.4091,"t":"2026-10-09T17:30:00Z","v":9618,"vw":5.409735},{"c":5.385,"h":5.4,"l":5.38,"n":55,"o":5.4,"t":"2026-10-09T17:45:00Z","v":4440,"vw":5.392911},{"c":5.34,"h":5.39,"l":5.34,"n":79,"o":5.39,"t":"2026-10-09T18:00:00Z","v":6543,"vw":5.370852},{"c":5.355,"h":5.36,"l":5.34,"n":17,"o":5.34,"t":"2026-10-09T18:15:00Z","v":1131,"vw":5.356152},{"c":5.37,"h":5.38,"l":5.37,"n":3,"o":5.38,"t":"2026-10-09T18:30:00Z","v":250,"vw":5.375091},{"c":5.38,"h":5.38,"l":5.36,"n":80,"o":5.37,"t":"2026-10-09T18:45:00Z","v":4423,"vw":5.378398},{"c":5.35,"h":5.38,"l":5.33,"n":156,"o":5.37,"t":"2026-10-09T19:00:00Z","v":7642,"vw":5.351858},{"c":5.375,"h":5.41,"l":5.36,"n":151,"o":5.375,"t":"2026-10-09T19:15:00Z","v":10570,"vw":5.379668},{"c":5.39,"h":5.39,"l":5.35,"n":74,"o":5.375,"t":"2026-10-09T19:30:00Z","v":4605,"vw":5.37621},{"c":5.41,"h":5.44,"l":5.37,"n":505,"o":5.385,"t":"2026-10-09T19:45:00Z","v":31733,"vw":5.414201},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-09T20:00:00Z","v":10459,"vw":5.42},{"c":5.46,"h":5.48,"l":5.425,"n":61,"o":5.45,"t":"2026-10-12T13:30:00Z","v":18341,"vw":5.45},{"c":5.4107,"h":5.46,"l":5.4,"n":70,"o":5.43,"t":"2026-10-12T13:45:00Z","v":13572,"vw":5.431721},{"c":5.44,"h":5.47,"l":5.435,"n":24,"o":5.44,"t":"2026-10-12T14:00:00Z","v":2828,"vw":5.447119},{"c":5.435,"h":5.4699,"l":5.41,"n":50,"o":5.4699,"t":"2026-10-12T14:15:00Z","v":8184,"vw":5.447987},{"c":5.43,"h":5.43,"l":5.43,"n":11,"o":5.43,"t":"2026-10-12T14:30:00Z","v":1345,"vw":5.43},{"c":5.38,"h":5.43,"l":5.37,"n":37,"o":5.43,"t":"2026-10-12T14:45:00Z","v":3958,"vw":5.388112},{"c":5.37,"h":5.3852,"l":5.37,"n":7,"o":5.3852,"t":"2026-10-12T15:00:00Z","v":1877,"vw":5.379044},{"c":5.37,"h":5.38,"l":5.37,"n":11,"o":5.38,"t":"2026-10-12T15:15:00Z","v":1209,"vw":5.373193},{"c":5.33,"h":5.35,"l":5.33,"n":16,"o":5.35,"t":"2026-10-12T15:30:00Z","v":5325,"vw":5.342413},{"c":5.29,"h":5.33,"l":5.29,"n":78,"o":5.33,"t":"2026-10-12T15:45:00Z","v":9326,"vw":5.315108},{"c":5.28,"h":5.31,"l":5.28,"n":46,"o":5.3,"t":"2026-10-12T16:00:00Z","v":4708,"vw":5.292883},{"c":5.3,"h":5.3,"l":5.28,"n":31,"o":5.2914,"t":"2026-10-12T16:15:00Z","v":2107,"vw":5.291876},{"c":5.335,"h":5.335,"l":5.31,"n":44,"o":5.31,"t":"2026-10-12T16:30:00Z","v":1208,"vw":5.322431},{"c":5.33,"h":5.34,"l":5.32,"n":5,"o":5.34,"t":"2026-10-12T16:45:00Z","v":1393,"vw":5.328646},{"c":5.335,"h":5.34,"l":5.32,"n":30,"o":5.32,"t":"2026-10-12T17:00:00Z","v":2420,"vw":5.332969},{"c":5.365,"h":5.37,"l":5.36,"n":9,"o":5.36,"t":"2026-10-12T17:15:00Z","v":639,"vw":5.366969},{"c":5.365,"h":5.37,"l":5.365,"n":3,"o":5.37,"t":"2026-10-12T17:30:00Z","v":250,"vw":5.367404},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-12T17:45:00Z","v":100,"vw":5.37},{"c":5.36,"h":5.38,"l":5.36,"n":18,"o":5.37,"t":"2026-10-12T18:00:00Z","v":1162,"vw":5.367888},{"c":5.36,"h":5.37,"l":5.351,"n":56,"o":5.37,"t":"2026-10-12T18:15:00Z","v":12018,"vw":5.367045},{"c":5.365,"h":5.37,"l":5.365,"n":4,"o":5.37,"t":"2026-10-12T18:30:00Z","v":501,"vw":5.368692},{"c":5.335,"h":5.36,"l":5.335,"n":35,"o":5.36,"t":"2026-10-12T18:45:00Z","v":3091,"vw":5.354836},{"c":5.345,"h":5.37,"l":5.335,"n":38,"o":5.335,"t":"2026-10-12T19:00:00Z","v":2848,"vw":5.352819},{"c":5.36,"h":5.37,"l":5.34,"n":8,"o":5.345,"t":"2026-10-12T19:15:00Z","v":825,"vw":5.351775},{"c":5.325,"h":5.37,"l":5.325,"n":42,"o":5.34,"t":"2026-10-12T19:30:00Z","v":5158,"vw":5.345359},{"c":5.38,"h":5.385,"l":5.325,"n":234,"o":5.325,"t":"2026-10-12T19:45:00Z","v":14423,"vw":5.36624},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-12T20:00:00Z","v":9887,"vw":5.39},{"c":5.535,"h":5.61,"l":5.4,"n":201,"o":5.45,"t":"2026-10-13T13:30:00Z","v":39313,"vw":5.505305},{"c":5.405,"h":5.49,"l":5.39,"n":60,"o":5.49,"t":"2026-10-13T13:45:00Z","v":6193,"vw":5.425523},{"c":5.295,"h":5.45,"l":5.295,"n":343,"o":5.36,"t":"2026-10-13T14:00:00Z","v":33089,"vw":5.387213},{"c":5.27,"h":5.2801,"l":5.27,"n":26,"o":5.28,"t":"2026-10-13T14:15:00Z","v":1869,"vw":5.276834},{"c":5.2988,"h":5.3,"l":5.275,"n":50,"o":5.28,"t":"2026-10-13T14:30:00Z","v":5522,"vw":5.29054},{"c":5.3087,"h":5.3087,"l":5.3,"n":24,"o":5.305,"t":"2026-10-13T14:45:00Z","v":1580,"vw":5.304221},{"c":5.315,"h":5.315,"l":5.29,"n":53,"o":5.29,"t":"2026-10-13T15:00:00Z","v":2197,"vw":5.302769},{"c":5.305,"h":5.3175,"l":5.3,"n":20,"o":5.3,"t":"2026-10-13T15:15:00Z","v":1097,"vw":5.308943},{"c":5.32,"h":5.3355,"l":5.29,"n":40,"o":5.29,"t":"2026-10-13T15:30:00Z","v":2905,"vw":5.306664},{"c":5.32,"h":5.32,"l":5.32,"n":5,"o":5.32,"t":"2026-10-13T15:45:00Z","v":314,"vw":5.32},{"c":5.295,"h":5.32,"l":5.295,"n":28,"o":5.31,"t":"2026-10-13T16:00:00Z","v":3062,"vw":5.311676},{"c":5.28,"h":5.28,"l":5.27,"n":15,"o":5.27,"t":"2026-10-13T16:15:00Z","v":533,"vw":5.2775},{"c":5.285,"h":5.29,"l":5.27,"n":20,"o":5.27,"t":"2026-10-13T16:30:00Z","v":1547,"vw":5.282295},{"c":5.27,"h":5.29,"l":5.25,"n":116,"o":5.29,"t":"2026-10-13T16:45:00Z","v":32384,"vw":5.261681},{"c":5.27,"h":5.27,"l":5.2505,"n":8,"o":5.2505,"t":"2026-10-13T17:00:00Z","v":398,"vw":5.260051},{"c":5.2449,"h":5.275,"l":5.2449,"n":49,"o":5.27,"t":"2026-10-13T17:15:00Z","v":3682,"vw":5.255829},{"c":5.24,"h":5.26,"l":5.24,"n":106,"o":5.255,"t":"2026-10-13T17:30:00Z","v":6548,"vw":5.242883},{"c":5.24,"h":5.26,"l":5.23,"n":45,"o":5.23,"t":"2026-10-13T17:45:00Z","v":3450,"vw":5.24473},{"c":5.285,"h":5.285,"l":5.245,"n":24,"o":5.245,"t":"2026-10-13T18:00:00Z","v":1081,"vw":5.279633},{"c":5.285,"h":5.285,"l":5.25,"n":9,"o":5.285,"t":"2026-10-13T18:15:00Z","v":680,"vw":5.276753},{"c":5.28,"h":5.285,"l":5.28,"n":12,"o":5.285,"t":"2026-10-13T18:30:00Z","v":1170,"vw":5.282169},{"c":5.295,"h":5.295,"l":5.2798,"n":15,"o":5.2798,"t":"2026-10-13T18:45:00Z","v":1702,"vw":5.283156},{"c":5.325,"h":5.335,"l":5.295,"n":34,"o":5.295,"t":"2026-10-13T19:00:00Z","v":3090,"vw":5.322153},{"c":5.33,"h":5.33,"l":5.31,"n":14,"o":5.31,"t":"2026-10-13T19:15:00Z","v":1102,"vw":5.319448},{"c":5.3,"h":5.31,"l":5.3,"n":28,"o":5.31,"t":"2026-10-13T19:30:00Z","v":1715,"vw":5.30343},{"c":5.2903,"h":5.32,"l":5.28,"n":296,"o":5.29,"t":"2026-10-13T19:45:00Z","v":24663,"vw":5.300513},{"c":5.32,"h":5.32,"l":5.32,"n":5,"o":5.32,"t":"2026-10-13T20:00:00Z","v":11305,"vw":5.32},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-14T08:45:00Z","v":112,"vw":5.3},{"c":5.19,"h":5.27,"l":5.12,"n":168,"o":5.2,"t":"2026-10-14T13:30:00Z","v":29329,"vw":5.174138},{"c":5.18,"h":5.21,"l":5.18,"n":82,"o":5.19,"t":"2026-10-14T13:45:00Z","v":3175,"vw":5.192172},{"c":5.165,"h":5.165,"l":5.133,"n":22,"o":5.165,"t":"2026-10-14T14:00:00Z","v":1123,"vw":5.147222},{"c":5.22,"h":5.24,"l":5.19,"n":24,"o":5.2,"t":"2026-10-14T14:15:00Z","v":3393,"vw":5.208922},{"c":5.245,"h":5.255,"l":5.22,"n":27,"o":5.2499,"t":"2026-10-14T14:30:00Z","v":1094,"vw":5.246521},{"c":5.22,"h":5.245,"l":5.22,"n":20,"o":5.22,"t":"2026-10-14T14:45:00Z","v":846,"vw":5.223931},{"c":5.23,"h":5.26,"l":5.22,"n":28,"o":5.22,"t":"2026-10-14T15:00:00Z","v":1884,"vw":5.249553},{"c":5.21,"h":5.265,"l":5.21,"n":51,"o":5.24,"t":"2026-10-14T15:15:00Z","v":3376,"vw":5.225359},{"c":5.2607,"h":5.2607,"l":5.2607,"n":4,"o":5.2607,"t":"2026-10-14T15:30:00Z","v":203,"vw":5.2607},{"c":5.2599,"h":5.2599,"l":5.18,"n":66,"o":5.19,"t":"2026-10-14T15:45:00Z","v":10961,"vw":5.218598},{"c":5.2869,"h":5.2869,"l":5.245,"n":38,"o":5.27,"t":"2026-10-14T16:00:00Z","v":7823,"vw":5.255622},{"c":5.23,"h":5.24,"l":5.21,"n":30,"o":5.21,"t":"2026-10-14T16:15:00Z","v":1208,"vw":5.22},{"c":5.23,"h":5.24,"l":5.23,"n":2,"o":5.24,"t":"2026-10-14T16:30:00Z","v":388,"vw":5.232577},{"c":5.24,"h":5.25,"l":5.23,"n":28,"o":5.23,"t":"2026-10-14T16:45:00Z","v":1058,"vw":5.24},{"c":5.245,"h":5.245,"l":5.245,"n":9,"o":5.245,"t":"2026-10-14T17:00:00Z","v":276,"vw":5.245},{"c":5.245,"h":5.26,"l":5.21,"n":49,"o":5.21,"t":"2026-10-14T17:15:00Z","v":7152,"vw":5.242519},{"c":5.23,"h":5.26,"l":5.23,"n":18,"o":5.26,"t":"2026-10-14T17:45:00Z","v":1071,"vw":5.242265},{"c":5.27,"h":5.31,"l":5.255,"n":67,"o":5.255,"t":"2026-10-14T18:00:00Z","v":4594,"vw":5.282709},{"c":5.25,"h":5.27,"l":5.245,"n":38,"o":5.27,"t":"2026-10-14T18:15:00Z","v":2498,"vw":5.2613},{"c":5.24,"h":5.25,"l":5.2344,"n":25,"o":5.2344,"t":"2026-10-14T18:30:00Z","v":5949,"vw":5.235964},{"c":5.22,"h":5.25,"l":5.22,"n":30,"o":5.25,"t":"2026-10-14T18:45:00Z","v":1437,"vw":5.229518},{"c":5.225,"h":5.24,"l":5.2,"n":21,"o":5.2,"t":"2026-10-14T19:00:00Z","v":1519,"vw":5.218748},{"c":5.23,"h":5.25,"l":5.23,"n":30,"o":5.23,"t":"2026-10-14T19:15:00Z","v":1291,"vw":5.23542},{"c":5.19,"h":5.23,"l":5.18,"n":73,"o":5.21,"t":"2026-10-14T19:30:00Z","v":5044,"vw":5.200859},{"c":5.23,"h":5.2499,"l":5.16,"n":110,"o":5.205,"t":"2026-10-14T19:45:00Z","v":9077,"vw":5.210028},{"c":5.23,"h":5.23,"l":5.23,"n":6,"o":5.23,"t":"2026-10-14T20:00:00Z","v":12072,"vw":5.23},{"c":5.0303,"h":5.0303,"l":5.0303,"n":1,"o":5.0303,"t":"2026-10-14T22:30:00Z","v":779,"vw":5.0303},{"c":5.19,"h":5.23,"l":5.15,"n":61,"o":5.23,"t":"2026-10-15T13:30:00Z","v":8312,"vw":5.19406},{"c":5.17,"h":5.215,"l":5.17,"n":17,"o":5.19,"t":"2026-10-15T13:45:00Z","v":834,"vw":5.190496},{"c":5.13,"h":5.205,"l":5.13,"n":42,"o":5.195,"t":"2026-10-15T14:00:00Z","v":3711,"vw":5.172784},{"c":5.145,"h":5.1732,"l":5.13,"n":32,"o":5.155,"t":"2026-10-15T14:15:00Z","v":1515,"vw":5.151655},{"c":5.15,"h":5.15,"l":5.12,"n":57,"o":5.14,"t":"2026-10-15T14:30:00Z","v":5600,"vw":5.131015},{"c":5.14,"h":5.145,"l":5.1228,"n":18,"o":5.1228,"t":"2026-10-15T14:45:00Z","v":2406,"vw":5.12815},{"c":5.11,"h":5.12,"l":5.11,"n":18,"o":5.12,"t":"2026-10-15T15:00:00Z","v":1720,"vw":5.118651},{"c":5.123,"h":5.135,"l":5.11,"n":58,"o":5.11,"t":"2026-10-15T15:15:00Z","v":5075,"vw":5.119253},{"c":5.13,"h":5.13,"l":5.13,"n":26,"o":5.13,"t":"2026-10-15T15:30:00Z","v":774,"vw":5.13},{"c":5.16,"h":5.17,"l":5.14,"n":73,"o":5.14,"t":"2026-10-15T15:45:00Z","v":6920,"vw":5.151095},{"c":5.12,"h":5.1699,"l":5.12,"n":13,"o":5.1669,"t":"2026-10-15T16:00:00Z","v":2096,"vw":5.148576},{"c":5.14,"h":5.1599,"l":5.14,"n":12,"o":5.14,"t":"2026-10-15T16:15:00Z","v":4883,"vw":5.156767},{"c":5.155,"h":5.16,"l":5.15,"n":30,"o":5.16,"t":"2026-10-15T16:30:00Z","v":2882,"vw":5.156243},{"c":5.18,"h":5.18,"l":5.155,"n":39,"o":5.155,"t":"2026-10-15T16:45:00Z","v":3281,"vw":5.165788},{"c":5.205,"h":5.21,"l":5.185,"n":22,"o":5.185,"t":"2026-10-15T17:00:00Z","v":3955,"vw":5.196833},{"c":5.205,"h":5.205,"l":5.205,"n":4,"o":5.205,"t":"2026-10-15T17:15:00Z","v":261,"vw":5.205},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-15T17:30:00Z","v":356,"vw":5.2},{"c":5.215,"h":5.23,"l":5.2,"n":141,"o":5.22,"t":"2026-10-15T17:45:00Z","v":19657,"vw":5.220497},{"c":5.24,"h":5.24,"l":5.215,"n":54,"o":5.215,"t":"2026-10-15T18:00:00Z","v":4502,"vw":5.225096},{"c":5.24,"h":5.2401,"l":5.23,"n":39,"o":5.2401,"t":"2026-10-15T18:15:00Z","v":3088,"vw":5.238073},{"c":5.24,"h":5.245,"l":5.24,"n":13,"o":5.245,"t":"2026-10-15T18:30:00Z","v":1287,"vw":5.243525},{"c":5.245,"h":5.245,"l":5.245,"n":9,"o":5.245,"t":"2026-10-15T18:45:00Z","v":1239,"vw":5.245},{"c":5.23,"h":5.24,"l":5.23,"n":30,"o":5.24,"t":"2026-10-15T19:00:00Z","v":1502,"vw":5.235996},{"c":5.24,"h":5.25,"l":5.23,"n":27,"o":5.23,"t":"2026-10-15T19:15:00Z","v":2157,"vw":5.240096},{"c":5.255,"h":5.26,"l":5.22,"n":82,"o":5.23,"t":"2026-10-15T19:30:00Z","v":10875,"vw":5.238552},{"c":5.28,"h":5.3,"l":5.24,"n":221,"o":5.2501,"t":"2026-10-15T19:45:00Z","v":22762,"vw":5.267265},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-10-15T20:00:00Z","v":13635,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-16T11:00:00Z","v":1000,"vw":5.3},{"c":5.21,"h":5.3,"l":5.2,"n":40,"o":5.3,"t":"2026-10-16T13:30:00Z","v":8803,"vw":5.267431},{"c":5.24,"h":5.25,"l":5.24,"n":7,"o":5.25,"t":"2026-10-16T13:45:00Z","v":421,"vw":5.245},{"c":5.35,"h":5.35,"l":5.27,"n":62,"o":5.27,"t":"2026-10-16T14:00:00Z","v":14190,"vw":5.320294},{"c":5.31,"h":5.35,"l":5.31,"n":31,"o":5.31,"t":"2026-10-16T14:15:00Z","v":3198,"vw":5.313806},{"c":5.31,"h":5.335,"l":5.31,"n":8,"o":5.335,"t":"2026-10-16T14:30:00Z","v":552,"vw":5.325},{"c":5.34,"h":5.34,"l":5.31,"n":23,"o":5.31,"t":"2026-10-16T14:45:00Z","v":2119,"vw":5.327711},{"c":5.28,"h":5.32,"l":5.28,"n":35,"o":5.32,"t":"2026-10-16T15:00:00Z","v":7919,"vw":5.300098},{"c":5.26,"h":5.2939,"l":5.26,"n":30,"o":5.2939,"t":"2026-10-16T15:15:00Z","v":3029,"vw":5.271016},{"c":5.26,"h":5.2899,"l":5.26,"n":57,"o":5.26,"t":"2026-10-16T15:30:00Z","v":8285,"vw":5.273111},{"c":5.24,"h":5.26,"l":5.24,"n":46,"o":5.26,"t":"2026-10-16T15:45:00Z","v":3031,"vw":5.251167},{"c":5.17,"h":5.22,"l":5.17,"n":25,"o":5.22,"t":"2026-10-16T16:00:00Z","v":2734,"vw":5.199176},{"c":5.18,"h":5.18,"l":5.15,"n":31,"o":5.16,"t":"2026-10-16T16:15:00Z","v":3560,"vw":5.157792},{"c":5.1751,"h":5.18,"l":5.16,"n":16,"o":5.18,"t":"2026-10-16T16:30:00Z","v":2311,"vw":5.174028},{"c":5.16,"h":5.16,"l":5.16,"n":7,"o":5.16,"t":"2026-10-16T16:45:00Z","v":473,"vw":5.16},{"c":5.16,"h":5.17,"l":5.15,"n":20,"o":5.17,"t":"2026-10-16T17:00:00Z","v":3675,"vw":5.166192},{"c":5.13,"h":5.131,"l":5.13,"n":8,"o":5.131,"t":"2026-10-16T17:15:00Z","v":2031,"vw":5.130175},{"c":5.17,"h":5.17,"l":5.16,"n":23,"o":5.16,"t":"2026-10-16T17:30:00Z","v":1790,"vw":5.16061},{"c":5.17,"h":5.19,"l":5.14,"n":44,"o":5.17,"t":"2026-10-16T17:45:00Z","v":3206,"vw":5.172383},{"c":5.17,"h":5.1715,"l":5.17,"n":14,"o":5.1715,"t":"2026-10-16T18:00:00Z","v":865,"vw":5.170175},{"c":5.205,"h":5.21,"l":5.1301,"n":24,"o":5.17,"t":"2026-10-16T18:15:00Z","v":2727,"vw":5.170133},{"c":5.2,"h":5.21,"l":5.175,"n":20,"o":5.205,"t":"2026-10-16T18:30:00Z","v":1724,"vw":5.203657},{"c":5.21,"h":5.21,"l":5.15,"n":30,"o":5.2,"t":"2026-10-16T18:45:00Z","v":2231,"vw":5.190625},{"c":5.21,"h":5.21,"l":5.175,"n":16,"o":5.175,"t":"2026-10-16T19:00:00Z","v":1282,"vw":5.205291},{"c":5.205,"h":5.22,"l":5.18,"n":46,"o":5.18,"t":"2026-10-16T19:15:00Z","v":2521,"vw":5.208824},{"c":5.1887,"h":5.205,"l":5.17,"n":62,"o":5.205,"t":"2026-10-16T19:30:00Z","v":2912,"vw":5.182899},{"c":5.18,"h":5.2,"l":5.17,"n":187,"o":5.185,"t":"2026-10-16T19:45:00Z","v":12152,"vw":5.177283},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-10-16T20:00:00Z","v":15911,"vw":5.16},{"c":5.16,"h":5.225,"l":5.16,"n":143,"o":5.18,"t":"2026-10-19T13:30:00Z","v":23635,"vw":5.192739},{"c":5.175,"h":5.2104,"l":5.15,"n":58,"o":5.17,"t":"2026-10-19T13:45:00Z","v":6763,"vw":5.191056},{"c":5.175,"h":5.175,"l":5.175,"n":10,"o":5.175,"t":"2026-10-19T14:00:00Z","v":720,"vw":5.175},{"c":5.175,"h":5.175,"l":5.15,"n":35,"o":5.15,"t":"2026-10-19T14:15:00Z","v":4391,"vw":5.164022},{"c":5.175,"h":5.175,"l":5.15,"n":14,"o":5.175,"t":"2026-10-19T14:30:00Z","v":933,"vw":5.166892},{"c":5.135,"h":5.2,"l":5.13,"n":82,"o":5.175,"t":"2026-10-19T14:45:00Z","v":10696,"vw":5.155675},{"c":5.165,"h":5.18,"l":5.12,"n":98,"o":5.135,"t":"2026-10-19T15:00:00Z","v":14349,"vw":5.137531},{"c":5.165,"h":5.165,"l":5.165,"n":4,"o":5.165,"t":"2026-10-19T15:15:00Z","v":302,"vw":5.165},{"c":5.17,"h":5.19,"l":5.13,"n":88,"o":5.1728,"t":"2026-10-19T15:30:00Z","v":16881,"vw":5.15687},{"c":5.22,"h":5.22,"l":5.1636,"n":59,"o":5.175,"t":"2026-10-19T15:45:00Z","v":4977,"vw":5.188417},{"c":5.21,"h":5.23,"l":5.18,"n":38,"o":5.2,"t":"2026-10-19T16:00:00Z","v":3027,"vw":5.205979},{"c":5.22,"h":5.25,"l":5.19,"n":37,"o":5.24,"t":"2026-10-19T16:15:00Z","v":3497,"vw":5.230878},{"c":5.21,"h":5.22,"l":5.19,"n":36,"o":5.21,"t":"2026-10-19T16:30:00Z","v":2699,"vw":5.207826},{"c":5.265,"h":5.265,"l":5.2395,"n":11,"o":5.2395,"t":"2026-10-19T16:45:00Z","v":2319,"vw":5.253045},{"c":5.24,"h":5.265,"l":5.24,"n":32,"o":5.265,"t":"2026-10-19T17:00:00Z","v":2448,"vw":5.258351},{"c":5.285,"h":5.29,"l":5.275,"n":17,"o":5.29,"t":"2026-10-19T17:15:00Z","v":1138,"vw":5.2825},{"c":5.29,"h":5.34,"l":5.27,"n":129,"o":5.285,"t":"2026-10-19T17:30:00Z","v":28236,"vw":5.31227},{"c":5.27,"h":5.29,"l":5.26,"n":51,"o":5.29,"t":"2026-10-19T17:45:00Z","v":4114,"vw":5.274283},{"c":5.28,"h":5.28,"l":5.27,"n":20,"o":5.27,"t":"2026-10-19T18:00:00Z","v":1782,"vw":5.275625},{"c":5.245,"h":5.26,"l":5.245,"n":22,"o":5.26,"t":"2026-10-19T18:15:00Z","v":1389,"vw":5.252436},{"c":5.245,"h":5.27,"l":5.245,"n":13,"o":5.245,"t":"2026-10-19T18:30:00Z","v":1020,"vw":5.26},{"c":5.375,"h":5.38,"l":5.22,"n":114,"o":5.23,"t":"2026-10-19T18:45:00Z","v":9543,"vw":5.304824},{"c":5.335,"h":5.38,"l":5.33,"n":12,"o":5.33,"t":"2026-10-19T19:00:00Z","v":964,"vw":5.352549},{"c":5.39,"h":5.39,"l":5.34,"n":38,"o":5.34,"t":"2026-10-19T19:15:00Z","v":1733,"vw":5.364377},{"c":5.365,"h":5.39,"l":5.365,"n":26,"o":5.39,"t":"2026-10-19T19:30:00Z","v":2091,"vw":5.370841},{"c":5.36,"h":5.365,"l":5.34,"n":207,"o":5.365,"t":"2026-10-19T19:45:00Z","v":10398,"vw":5.353182},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-19T20:00:00Z","v":9387,"vw":5.36},{"c":5.3487,"h":5.35,"l":5.28,"n":43,"o":5.35,"t":"2026-10-20T13:30:00Z","v":5840,"vw":5.33632},{"c":5.35,"h":5.37,"l":5.33,"n":44,"o":5.33,"t":"2026-10-20T13:45:00Z","v":4773,"vw":5.354984},{"c":5.33,"h":5.38,"l":5.28,"n":75,"o":5.28,"t":"2026-10-20T14:00:00Z","v":9557,"vw":5.353266},{"c":5.34,"h":5.35,"l":5.33,"n":21,"o":5.33,"t":"2026-10-20T14:15:00Z","v":1157,"vw":5.336855},{"c":5.355,"h":5.38,"l":5.34,"n":22,"o":5.3735,"t":"2026-10-20T14:30:00Z","v":3138,"vw":5.369162},{"c":5.39,"h":5.39,"l":5.33,"n":72,"o":5.34,"t":"2026-10-20T14:45:00Z","v":3625,"vw":5.356552},{"c":5.41,"h":5.46,"l":5.4,"n":132,"o":5.4,"t":"2026-10-20T15:00:00Z","v":20135,"vw":5.442056},{"c":5.43,"h":5.45,"l":5.395,"n":109,"o":5.4015,"t":"2026-10-20T15:15:00Z","v":11029,"vw":5.416795},{"c":5.43,"h":5.45,"l":5.43,"n":23,"o":5.43,"t":"2026-10-20T15:30:00Z","v":1432,"vw":5.431818},{"c":5.44,"h":5.455,"l":5.42,"n":87,"o":5.43,"t":"2026-10-20T15:45:00Z","v":8036,"vw":5.436557},{"c":5.39,"h":5.42,"l":5.39,"n":44,"o":5.42,"t":"2026-10-20T16:00:00Z","v":3795,"vw":5.39774},{"c":5.38,"h":5.39,"l":5.37,"n":30,"o":5.38,"t":"2026-10-20T16:15:00Z","v":1705,"vw":5.379885},{"c":5.45,"h":5.47,"l":5.4,"n":132,"o":5.4,"t":"2026-10-20T16:30:00Z","v":14773,"vw":5.445749},{"c":5.435,"h":5.45,"l":5.435,"n":23,"o":5.45,"t":"2026-10-20T16:45:00Z","v":1357,"vw":5.442441},{"c":5.445,"h":5.45,"l":5.41,"n":48,"o":5.41,"t":"2026-10-20T17:00:00Z","v":3711,"vw":5.433638},{"c":5.445,"h":5.46,"l":5.43,"n":29,"o":5.445,"t":"2026-10-20T17:15:00Z","v":6530,"vw":5.436032},{"c":5.46,"h":5.46,"l":5.425,"n":43,"o":5.445,"t":"2026-10-20T17:30:00Z","v":3556,"vw":5.434333},{"c":5.47,"h":5.47,"l":5.4248,"n":47,"o":5.46,"t":"2026-10-20T17:45:00Z","v":2419,"vw":5.449783},{"c":5.465,"h":5.48,"l":5.46,"n":19,"o":5.4795,"t":"2026-10-20T18:00:00Z","v":1007,"vw":5.469615},{"c":5.4695,"h":5.47,"l":5.4006,"n":32,"o":5.43,"t":"2026-10-20T18:15:00Z","v":4662,"vw":5.433644},{"c":5.425,"h":5.46,"l":5.425,"n":9,"o":5.46,"t":"2026-10-20T18:30:00Z","v":624,"vw":5.442157},{"c":5.435,"h":5.435,"l":5.39,"n":44,"o":5.425,"t":"2026-10-20T18:45:00Z","v":3131,"vw":5.415982},{"c":5.435,"h":5.44,"l":5.4086,"n":27,"o":5.4086,"t":"2026-10-20T19:00:00Z","v":1715,"vw":5.432213},{"c":5.435,"h":5.4695,"l":5.435,"n":31,"o":5.46,"t":"2026-10-20T19:15:00Z","v":2817,"vw":5.450719},{"c":5.435,"h":5.46,"l":5.4091,"n":46,"o":5.41,"t":"2026-10-20T19:30:00Z","v":2485,"vw":5.432509},{"c":5.45,"h":5.47,"l":5.43,"n":421,"o":5.435,"t":"2026-10-20T19:45:00Z","v":23138,"vw":5.452241},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-20T20:00:00Z","v":17445,"vw":5.46},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-20T20:15:00Z","v":107,"vw":5.36},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-20T20:45:00Z","v":100,"vw":5.46},{"c":5.46,"h":5.48,"l":5.4,"n":72,"o":5.41,"t":"2026-10-21T13:30:00Z","v":5847,"vw":5.44331},{"c":5.437,"h":5.49,"l":5.431,"n":15,"o":5.46,"t":"2026-10-21T13:45:00Z","v":1376,"vw":5.449865},{"c":5.45,"h":5.45,"l":5.43,"n":61,"o":5.44,"t":"2026-10-21T14:00:00Z","v":2080,"vw":5.440572},{"c":5.475,"h":5.5,"l":5.45,"n":25,"o":5.45,"t":"2026-10-21T14:15:00Z","v":2164,"vw":5.466667},{"c":5.505,"h":5.52,"l":5.4562,"n":55,"o":5.475,"t":"2026-10-21T14:30:00Z","v":14091,"vw":5.498028},{"c":5.48,"h":5.52,"l":5.48,"n":53,"o":5.505,"t":"2026-10-21T14:45:00Z","v":8749,"vw":5.50752},{"c":5.47,"h":5.5155,"l":5.47,"n":16,"o":5.5155,"t":"2026-10-21T15:15:00Z","v":7145,"vw":5.472555},{"c":5.465,"h":5.47,"l":5.465,"n":9,"o":5.47,"t":"2026-10-21T15:30:00Z","v":237,"vw":5.467549},{"c":5.46,"h":5.46,"l":5.46,"n":20,"o":5.46,"t":"2026-10-21T15:45:00Z","v":4632,"vw":5.46},{"c":5.46,"h":5.46,"l":5.45,"n":20,"o":5.45,"t":"2026-10-21T16:00:00Z","v":951,"vw":5.45841},{"c":5.46,"h":5.47,"l":5.46,"n":15,"o":5.47,"t":"2026-10-21T16:15:00Z","v":968,"vw":5.467018},{"c":5.445,"h":5.465,"l":5.44,"n":47,"o":5.465,"t":"2026-10-21T16:30:00Z","v":3295,"vw":5.4465},{"c":5.435,"h":5.445,"l":5.43,"n":25,"o":5.445,"t":"2026-10-21T17:00:00Z","v":3691,"vw":5.442742},{"c":5.44,"h":5.44,"l":5.435,"n":7,"o":5.435,"t":"2026-10-21T17:15:00Z","v":704,"vw":5.43879},{"c":5.435,"h":5.44,"l":5.4272,"n":14,"o":5.44,"t":"2026-10-21T17:30:00Z","v":2146,"vw":5.429661},{"c":5.48,"h":5.48,"l":5.4499,"n":32,"o":5.45,"t":"2026-10-21T17:45:00Z","v":6167,"vw":5.461745},{"c":5.495,"h":5.5,"l":5.48,"n":31,"o":5.485,"t":"2026-10-21T18:00:00Z","v":5098,"vw":5.496915},{"c":5.49,"h":5.505,"l":5.476,"n":26,"o":5.495,"t":"2026-10-21T18:15:00Z","v":2042,"vw":5.487569},{"c":5.495,"h":5.52,"l":5.4769,"n":11,"o":5.4769,"t":"2026-10-21T18:30:00Z","v":1091,"vw":5.489188},{"c":5.465,"h":5.5,"l":5.465,"n":29,"o":5.49,"t":"2026-10-21T18:45:00Z","v":3469,"vw":5.480136},{"c":5.455,"h":5.465,"l":5.45,"n":26,"o":5.465,"t":"2026-10-21T19:00:00Z","v":5974,"vw":5.451506},{"c":5.49,"h":5.49,"l":5.46,"n":52,"o":5.47,"t":"2026-10-21T19:15:00Z","v":3546,"vw":5.470748},{"c":5.52,"h":5.52,"l":5.51,"n":26,"o":5.51,"t":"2026-10-21T19:30:00Z","v":1920,"vw":5.517992},{"c":5.54,"h":5.56,"l":5.518,"n":497,"o":5.52,"t":"2026-10-21T19:45:00Z","v":45074,"vw":5.531257},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-21T20:00:00Z","v":27358,"vw":5.54},{"c":5.495,"h":5.53,"l":5.47,"n":109,"o":5.5,"t":"2026-10-22T13:30:00Z","v":35363,"vw":5.490182},{"c":5.48,"h":5.48,"l":5.48,"n":7,"o":5.48,"t":"2026-10-22T13:45:00Z","v":211,"vw":5.48},{"c":5.495,"h":5.495,"l":5.4629,"n":16,"o":5.4629,"t":"2026-10-22T14:00:00Z","v":2224,"vw":5.48347},{"c":5.55,"h":5.55,"l":5.52,"n":153,"o":5.53,"t":"2026-10-22T14:15:00Z","v":9700,"vw":5.536254},{"c":5.6,"h":5.61,"l":5.56,"n":106,"o":5.56,"t":"2026-10-22T14:30:00Z","v":10544,"vw":5.587932},{"c":5.6,"h":5.6,"l":5.575,"n":95,"o":5.6,"t":"2026-10-22T14:45:00Z","v":8202,"vw":5.58867},{"c":5.61,"h":5.62,"l":5.59,"n":58,"o":5.6,"t":"2026-10-22T15:00:00Z","v":8308,"vw":5.608817},{"c":5.6301,"h":5.64,"l":5.61,"n":121,"o":5.61,"t":"2026-10-22T15:15:00Z","v":7824,"vw":5.628879},{"c":5.63,"h":5.65,"l":5.615,"n":102,"o":5.65,"t":"2026-10-22T15:30:00Z","v":5727,"vw":5.632206},{"c":5.69,"h":5.7,"l":5.625,"n":136,"o":5.625,"t":"2026-10-22T15:45:00Z","v":16056,"vw":5.671337},{"c":5.69,"h":5.7,"l":5.685,"n":44,"o":5.7,"t":"2026-10-22T16:00:00Z","v":2906,"vw":5.693218},{"c":5.69,"h":5.695,"l":5.6701,"n":34,"o":5.69,"t":"2026-10-22T16:15:00Z","v":3774,"vw":5.689049},{"c":5.65,"h":5.69,"l":5.65,"n":92,"o":5.68,"t":"2026-10-22T16:30:00Z","v":4928,"vw":5.669792},{"c":5.68,"h":5.6995,"l":5.6284,"n":76,"o":5.65,"t":"2026-10-22T16:45:00Z","v":3923,"vw":5.662272},{"c":5.665,"h":5.69,"l":5.66,"n":45,"o":5.69,"t":"2026-10-22T17:00:00Z","v":8178,"vw":5.671679},{"c":5.6879,"h":5.6879,"l":5.675,"n":45,"o":5.68,"t":"2026-10-22T17:15:00Z","v":2985,"vw":5.679556},{"c":5.6914,"h":5.695,"l":5.68,"n":16,"o":5.69,"t":"2026-10-22T17:30:00Z","v":1466,"vw":5.689028},{"c":5.69,"h":5.7,"l":5.68,"n":85,"o":5.695,"t":"2026-10-22T17:45:00Z","v":4682,"vw":5.69012},{"c":5.67,"h":5.69,"l":5.665,"n":35,"o":5.6843,"t":"2026-10-22T18:00:00Z","v":9057,"vw":5.669481},{"c":5.65,"h":5.6782,"l":5.65,"n":284,"o":5.67,"t":"2026-10-22T18:15:00Z","v":15523,"vw":5.664793},{"c":5.64,"h":5.65,"l":5.64,"n":17,"o":5.65,"t":"2026-10-22T18:30:00Z","v":3153,"vw":5.649655},{"c":5.66,"h":5.66,"l":5.64,"n":47,"o":5.64,"t":"2026-10-22T18:45:00Z","v":2740,"vw":5.649524},{"c":5.64,"h":5.66,"l":5.64,"n":18,"o":5.655,"t":"2026-10-22T19:00:00Z","v":499,"vw":5.653947},{"c":5.65,"h":5.65,"l":5.65,"n":26,"o":5.65,"t":"2026-10-22T19:15:00Z","v":718,"vw":5.65},{"c":5.66,"h":5.67,"l":5.64,"n":92,"o":5.64,"t":"2026-10-22T19:30:00Z","v":2324,"vw":5.653406},{"c":5.675,"h":5.715,"l":5.665,"n":383,"o":5.665,"t":"2026-10-22T19:45:00Z","v":20982,"vw":5.698646},{"c":5.69,"h":5.69,"l":5.69,"n":3,"o":5.69,"t":"2026-10-22T20:00:00Z","v":17874,"vw":5.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.525,"strike":8.070388800617854,"iv":1.8192315636710363,"gamma":0.12979026740673238,"theta":-0.018688759854719926,"vega":0.005919749983855354,"rho":0.0011544787571140943,"breakevenPct":51.06131459785332},{"delta":0.4,"premium":0.5552532168471953,"strike":7.283905593948605,"iv":1.5855323655271671,"gamma":0.15088957443132936,"theta":-0.016564432181848467,"vega":0.00591613957639708,"rho":0.0013550574759540505,"breakevenPct":37.77080511064675},{"delta":0.45,"premium":0.5980802705778148,"strike":6.977998067301323,"iv":1.4703391743234213,"gamma":0.16535654812121292,"theta":-0.015203002744151109,"vega":0.005766643249529001,"rho":0.0015463247611569293,"breakevenPct":33.1472467114084},{"delta":0.5,"premium":0.6409073243084342,"strike":6.672090540654041,"iv":1.3551459831196753,"gamma":0.17982352181109648,"theta":-0.013841573306453752,"vega":0.005617146922660922,"rho":0.0017375920463598084,"breakevenPct":28.523688312170044},{"delta":0.55,"premium":0.6837343780390537,"strike":6.36618301400676,"iv":1.2399527919159292,"gamma":0.19429049550098004,"theta":-0.012480143868756394,"vega":0.005467650595792842,"rho":0.0019288593315626872,"breakevenPct":23.90012991293169},{"delta":0.6,"premium":0.726561431769673,"strike":6.060275487359478,"iv":1.1247596007121836,"gamma":0.2087574691908636,"theta":-0.01111871443105904,"vega":0.005318154268924763,"rho":0.002120126616765566,"breakevenPct":19.27657151369334},{"delta":0.65,"premium":0.7693884855002925,"strike":5.754367960712196,"iv":1.0095664095084373,"gamma":0.22322444288074716,"theta":-0.00975728499336168,"vega":0.005168657942056683,"rho":0.0023113939019684454,"breakevenPct":14.653013114454986},{"delta":0.7,"premium":0.8122155392309118,"strike":5.4484604340649145,"iv":0.8943732183046916,"gamma":0.2376914165706307,"theta":-0.008395855555664326,"vega":0.005019161615188604,"rho":0.002502661187171324,"breakevenPct":10.029454715216637},{"delta":0.75,"premium":0.8550425929615313,"strike":5.142552907417633,"iv":0.7791800271009456,"gamma":0.2521583902605143,"theta":-0.007034426117966968,"vega":0.004869665288320524,"rho":0.002693928472374203,"breakevenPct":5.405896315978282},{"delta":0.8,"premium":1.2450675534236164,"strike":4.618487058326169,"iv":0.9554204791932315,"gamma":0.22391190816179435,"theta":-0.006461867895001198,"vega":0.0043266756194528955,"rho":0.0026123740036291727,"breakevenPct":3.0501689235463028},{"delta":0.85,"premium":1.9380779530933079,"strike":3.9040433473264864,"iv":1.3859831743116409,"gamma":0.1583911369291997,"theta":-0.006577725376276849,"vega":0.0034403003749826667,"rho":0.002292739127880912,"breakevenPct":2.673485068889176},{"delta":0.9,"premium":2.631088352763001,"strike":3.189599636326803,"iv":1.8165458694300514,"gamma":0.09287036569660492,"theta":-0.006693582857552499,"vega":0.0025539251305124354,"rho":0.00197310425213265,"breakevenPct":2.2968012142320484}],"put":[{"delta":0.1,"premium":1.053759242674625,"strike":2.601146463454167,"iv":5.802379812954569,"gamma":0.022535130493256495,"theta":-0.02672322297280996,"vega":0.002754848352405591,"rho":-0.0012871041045283882,"breakevenPct":72.80514550475323},{"delta":0.15,"premium":0.9265629114331723,"strike":3.206843278889656,"iv":4.701606854806046,"gamma":0.05470139173488281,"theta":-0.02340081198751189,"vega":0.003461913238700594,"rho":-0.0014166082026400848,"breakevenPct":59.924773858409786},{"delta":0.2,"premium":0.7993665801917196,"strike":3.8125400943251453,"iv":3.6008338966575235,"gamma":0.08686765297650914,"theta":-0.02007840100221382,"vega":0.0041689781249955975,"rho":-0.0015461123007517816,"breakevenPct":47.044402212066345},{"delta":0.25,"premium":0.672170248950267,"strike":4.418236909760633,"iv":2.5000609385090016,"gamma":0.11903391421813544,"theta":-0.016755990016915752,"vega":0.0048760430112906004,"rho":-0.0016756163988634783,"breakevenPct":34.1640305657229},{"delta":0.3,"premium":0.5693505413682776,"strike":5.021742181312671,"iv":1.4511691162106666,"gamma":0.14952187895054114,"theta":-0.013672139115630418,"vega":0.005562516067730535,"rho":-0.0018242780928026787,"breakevenPct":21.750586292717156},{"delta":0.35,"premium":1.0590595685955693,"strike":5.571977043365808,"iv":1.66336513836638,"gamma":0.13921506746063414,"theta":-0.016387028299549064,"vega":0.005748458326227308,"rho":-0.002438608296714206,"breakevenPct":20.68686336080424},{"delta":0.4,"premium":1.5487685958228612,"strike":6.122211905418945,"iv":1.8755611605220934,"gamma":0.12890825597072714,"theta":-0.019101917483467713,"vega":0.005934400584724081,"rho":-0.003052938500625734,"breakevenPct":19.623140428891322},{"delta":0.45,"premium":2.038477623050153,"strike":6.672446767472082,"iv":2.087757182677807,"gamma":0.11860144448082013,"theta":-0.021816806667386356,"vega":0.006120342843220853,"rho":-0.0036672687045372614,"breakevenPct":18.559417496978405},{"delta":0.5,"premium":2.528186650277445,"strike":7.222681629525219,"iv":2.2999532048335203,"gamma":0.10829463299091313,"theta":-0.024531695851305005,"vega":0.0063062851017176265,"rho":-0.004281598908448789,"breakevenPct":17.49569456506549},{"delta":0.55,"premium":3.649675680937808,"strike":8.401727506121452,"iv":2.6237759382686283,"gamma":0.09493052779780733,"theta":-0.027822478607734017,"vega":0.006333277545610882,"rho":-0.005399658557724003,"breakevenPct":16.484150699760228}]},"raw":{"call":[{"delta":0.35,"premium":0.525,"strike":8.070388800617854,"iv":1.8192315636710363,"gamma":0.12979026740673238,"theta":-0.018688759854719926,"vega":0.005919749983855354,"rho":0.0011544787571140943,"breakevenPct":51.06131459785332},{"delta":0.4,"premium":0.5552532168471953,"strike":7.283905593948605,"iv":1.5855323655271671,"gamma":0.15088957443132936,"theta":-0.016564432181848467,"vega":0.00591613957639708,"rho":0.0013550574759540505,"breakevenPct":37.77080511064675},{"delta":0.45,"premium":0.5980802705778148,"strike":6.977998067301323,"iv":1.4703391743234213,"gamma":0.16535654812121292,"theta":-0.015203002744151109,"vega":0.005766643249529001,"rho":0.0015463247611569293,"breakevenPct":33.1472467114084},{"delta":0.5,"premium":0.6409073243084342,"strike":6.672090540654041,"iv":1.3551459831196753,"gamma":0.17982352181109648,"theta":-0.013841573306453752,"vega":0.005617146922660922,"rho":0.0017375920463598084,"breakevenPct":28.523688312170044},{"delta":0.55,"premium":0.6837343780390537,"strike":6.36618301400676,"iv":1.2399527919159292,"gamma":0.19429049550098004,"theta":-0.012480143868756394,"vega":0.005467650595792842,"rho":0.0019288593315626872,"breakevenPct":23.90012991293169},{"delta":0.6,"premium":0.726561431769673,"strike":6.060275487359478,"iv":1.1247596007121836,"gamma":0.2087574691908636,"theta":-0.01111871443105904,"vega":0.005318154268924763,"rho":0.002120126616765566,"breakevenPct":19.27657151369334},{"delta":0.65,"premium":0.7693884855002925,"strike":5.754367960712196,"iv":1.0095664095084373,"gamma":0.22322444288074716,"theta":-0.00975728499336168,"vega":0.005168657942056683,"rho":0.0023113939019684454,"breakevenPct":14.653013114454986},{"delta":0.7,"premium":0.8122155392309118,"strike":5.4484604340649145,"iv":0.8943732183046916,"gamma":0.2376914165706307,"theta":-0.008395855555664326,"vega":0.005019161615188604,"rho":0.002502661187171324,"breakevenPct":10.029454715216637},{"delta":0.75,"premium":0.8550425929615313,"strike":5.142552907417633,"iv":0.7791800271009456,"gamma":0.2521583902605143,"theta":-0.007034426117966968,"vega":0.004869665288320524,"rho":0.002693928472374203,"breakevenPct":5.405896315978282},{"delta":0.8,"premium":1.2450675534236164,"strike":4.618487058326169,"iv":0.9554204791932315,"gamma":0.22391190816179435,"theta":-0.006461867895001198,"vega":0.0043266756194528955,"rho":0.0026123740036291727,"breakevenPct":3.0501689235463028},{"delta":0.85,"premium":1.9380779530933079,"strike":3.9040433473264864,"iv":1.3859831743116409,"gamma":0.1583911369291997,"theta":-0.006577725376276849,"vega":0.0034403003749826667,"rho":0.002292739127880912,"breakevenPct":2.673485068889176},{"delta":0.9,"premium":2.631088352763001,"strike":3.189599636326803,"iv":1.8165458694300514,"gamma":0.09287036569660492,"theta":-0.006693582857552499,"vega":0.0025539251305124354,"rho":0.00197310425213265,"breakevenPct":2.2968012142320484}],"put":[{"delta":0.1,"premium":1.053759242674625,"strike":2.601146463454167,"iv":5.802379812954569,"gamma":0.022535130493256495,"theta":-0.02672322297280996,"vega":0.002754848352405591,"rho":-0.0012871041045283882,"breakevenPct":72.80514550475323},{"delta":0.15,"premium":0.9265629114331723,"strike":3.206843278889656,"iv":4.701606854806046,"gamma":0.05470139173488281,"theta":-0.02340081198751189,"vega":0.003461913238700594,"rho":-0.0014166082026400848,"breakevenPct":59.924773858409786},{"delta":0.2,"premium":0.7993665801917196,"strike":3.8125400943251453,"iv":3.6008338966575235,"gamma":0.08686765297650914,"theta":-0.02007840100221382,"vega":0.0041689781249955975,"rho":-0.0015461123007517816,"breakevenPct":47.044402212066345},{"delta":0.25,"premium":0.672170248950267,"strike":4.418236909760633,"iv":2.5000609385090016,"gamma":0.11903391421813544,"theta":-0.016755990016915752,"vega":0.0048760430112906004,"rho":-0.0016756163988634783,"breakevenPct":34.1640305657229},{"delta":0.3,"premium":0.5693505413682776,"strike":5.021742181312671,"iv":1.4511691162106666,"gamma":0.14952187895054114,"theta":-0.013672139115630418,"vega":0.005562516067730535,"rho":-0.0018242780928026787,"breakevenPct":21.750586292717156},{"delta":0.35,"premium":1.0590595685955693,"strike":5.571977043365808,"iv":1.66336513836638,"gamma":0.13921506746063414,"theta":-0.016387028299549064,"vega":0.005748458326227308,"rho":-0.002438608296714206,"breakevenPct":20.68686336080424},{"delta":0.4,"premium":1.5487685958228612,"strike":6.122211905418945,"iv":1.8755611605220934,"gamma":0.12890825597072714,"theta":-0.019101917483467713,"vega":0.005934400584724081,"rho":-0.003052938500625734,"breakevenPct":19.623140428891322},{"delta":0.45,"premium":2.038477623050153,"strike":6.672446767472082,"iv":2.087757182677807,"gamma":0.11860144448082013,"theta":-0.021816806667386356,"vega":0.006120342843220853,"rho":-0.0036672687045372614,"breakevenPct":18.559417496978405},{"delta":0.5,"premium":2.528186650277445,"strike":7.222681629525219,"iv":2.2999532048335203,"gamma":0.10829463299091313,"theta":-0.024531695851305005,"vega":0.0063062851017176265,"rho":-0.004281598908448789,"breakevenPct":17.49569456506549},{"delta":0.55,"premium":3.649675680937808,"strike":8.401727506121452,"iv":2.6237759382686283,"gamma":0.09493052779780733,"theta":-0.027822478607734017,"vega":0.006333277545610882,"rho":-0.005399658557724003,"breakevenPct":16.484150699760228}]}},"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"}}