{"symbol":"SVRA","url":"https://intraalpha.com/companies/SVRA","capturedAt":"2026-10-23T00:21:57.148Z","state":"ready","quote":{"symbol":"SVRA","last_price":4.55,"prev_close":4.67,"regular_close":4.54,"change":-0.12,"change_pct":-2.5696,"regular_change":-0.13,"regular_change_pct":-2.7837,"extended_change":0.01,"extended_change_pct":0.2203,"bid":4.52,"ask":5,"bid_size":200,"ask_size":100,"volume":2710128,"vwap":4.554552,"open":4.65,"high":4.75,"low":4.45,"close":4.54,"trade_count":17388,"last_trade_at":"2026-10-22T22:43:21.382785072Z","last_quote_at":"2026-10-22T23:59:55.202031668Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:54.433339494-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SVRA","fetched_at":"2026-10-23T00:21:56.222320+00:00","name":"Savara Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Savara Inc. is a lung disease orphan company. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":959498000,"ebitda":-142699008,"pe_ratio":null,"peg_ratio":0,"book_value":0.565,"dividend_per_share":null,"dividend_yield":null,"eps":-0.58,"revenue_ttm":1000,"gross_profit_ttm":-86843000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.501,"return_on_equity_ttm":-1.055,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":11.06,"analyst_number":2,"beta":0.199,"fifty_two_week_high":7,"fifty_two_week_low":3.86,"fifty_day_ma":5.18,"two_hundred_day_ma":5.43,"shares_outstanding":205460000,"forward_pe":0.408,"price_to_sales":145272.62,"price_to_book":7.17,"ev_to_revenue":4269.22,"ev_to_ebitda":-4.762},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:56.222320+00:00"},"optionObservedAt":"2026-10-22T19:59:43.894Z","bars":[{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-16T11:00:00Z","v":100,"vw":4.8},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-16T11:40:00Z","v":208,"vw":4.79},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-16T13:15:00Z","v":100,"vw":4.75},{"c":4.66,"h":4.77,"l":4.655,"n":367,"o":4.75,"t":"2026-10-16T13:30:00Z","v":67588,"vw":4.717528},{"c":4.64,"h":4.666,"l":4.635,"n":118,"o":4.666,"t":"2026-10-16T13:35:00Z","v":16524,"vw":4.647472},{"c":4.625,"h":4.636,"l":4.616,"n":115,"o":4.635,"t":"2026-10-16T13:40:00Z","v":9307,"vw":4.624368},{"c":4.576,"h":4.62,"l":4.57,"n":325,"o":4.62,"t":"2026-10-16T13:45:00Z","v":46121,"vw":4.586406},{"c":4.556,"h":4.575,"l":4.54,"n":234,"o":4.575,"t":"2026-10-16T13:50:00Z","v":20353,"vw":4.555684},{"c":4.625,"h":4.625,"l":4.555,"n":362,"o":4.56,"t":"2026-10-16T13:55:00Z","v":32498,"vw":4.587006},{"c":4.6088,"h":4.635,"l":4.6,"n":381,"o":4.626,"t":"2026-10-16T14:00:00Z","v":40660,"vw":4.614409},{"c":4.605,"h":4.64,"l":4.595,"n":214,"o":4.605,"t":"2026-10-16T14:05:00Z","v":29461,"vw":4.61414},{"c":4.615,"h":4.63,"l":4.605,"n":233,"o":4.605,"t":"2026-10-16T14:10:00Z","v":24700,"vw":4.615679},{"c":4.595,"h":4.625,"l":4.595,"n":207,"o":4.618,"t":"2026-10-16T14:15:00Z","v":23244,"vw":4.615296},{"c":4.61,"h":4.615,"l":4.595,"n":173,"o":4.595,"t":"2026-10-16T14:20:00Z","v":14759,"vw":4.606026},{"c":4.605,"h":4.625,"l":4.605,"n":242,"o":4.61,"t":"2026-10-16T14:25:00Z","v":21749,"vw":4.615148},{"c":4.6,"h":4.605,"l":4.5815,"n":203,"o":4.605,"t":"2026-10-16T14:30:00Z","v":19839,"vw":4.592373},{"c":4.595,"h":4.6,"l":4.59,"n":214,"o":4.6,"t":"2026-10-16T14:35:00Z","v":23726,"vw":4.59609},{"c":4.595,"h":4.6,"l":4.565,"n":410,"o":4.595,"t":"2026-10-16T14:40:00Z","v":63737,"vw":4.575835},{"c":4.595,"h":4.6,"l":4.59,"n":149,"o":4.595,"t":"2026-10-16T14:45:00Z","v":14672,"vw":4.595022},{"c":4.595,"h":4.605,"l":4.5897,"n":226,"o":4.595,"t":"2026-10-16T14:50:00Z","v":26873,"vw":4.595559},{"c":4.605,"h":4.61,"l":4.594,"n":126,"o":4.6,"t":"2026-10-16T14:55:00Z","v":10970,"vw":4.60481},{"c":4.625,"h":4.64,"l":4.595,"n":388,"o":4.605,"t":"2026-10-16T15:00:00Z","v":62449,"vw":4.61538},{"c":4.61,"h":4.625,"l":4.6012,"n":319,"o":4.625,"t":"2026-10-16T15:05:00Z","v":57391,"vw":4.610431},{"c":4.615,"h":4.615,"l":4.605,"n":152,"o":4.605,"t":"2026-10-16T15:10:00Z","v":11816,"vw":4.610076},{"c":4.6,"h":4.615,"l":4.59,"n":196,"o":4.615,"t":"2026-10-16T15:15:00Z","v":18782,"vw":4.603896},{"c":4.565,"h":4.6,"l":4.565,"n":261,"o":4.595,"t":"2026-10-16T15:20:00Z","v":30288,"vw":4.587976},{"c":4.595,"h":4.595,"l":4.56,"n":112,"o":4.56,"t":"2026-10-16T15:25:00Z","v":9159,"vw":4.578019},{"c":4.62,"h":4.62,"l":4.595,"n":207,"o":4.6,"t":"2026-10-16T15:30:00Z","v":24584,"vw":4.60546},{"c":4.6,"h":4.625,"l":4.6,"n":343,"o":4.625,"t":"2026-10-16T15:35:00Z","v":42081,"vw":4.60798},{"c":4.615,"h":4.62,"l":4.595,"n":100,"o":4.595,"t":"2026-10-16T15:40:00Z","v":4435,"vw":4.606904},{"c":4.64,"h":4.64,"l":4.615,"n":131,"o":4.615,"t":"2026-10-16T15:45:00Z","v":11827,"vw":4.627612},{"c":4.635,"h":4.64,"l":4.625,"n":271,"o":4.63,"t":"2026-10-16T15:50:00Z","v":43499,"vw":4.632562},{"c":4.64,"h":4.645,"l":4.63,"n":83,"o":4.635,"t":"2026-10-16T15:55:00Z","v":7963,"vw":4.636831},{"c":4.62,"h":4.645,"l":4.62,"n":216,"o":4.635,"t":"2026-10-16T16:00:00Z","v":30268,"vw":4.637313},{"c":4.62,"h":4.625,"l":4.615,"n":74,"o":4.625,"t":"2026-10-16T16:05:00Z","v":4473,"vw":4.619695},{"c":4.625,"h":4.625,"l":4.62,"n":134,"o":4.62,"t":"2026-10-16T16:10:00Z","v":15673,"vw":4.622299},{"c":4.63,"h":4.635,"l":4.625,"n":121,"o":4.63,"t":"2026-10-16T16:15:00Z","v":15546,"vw":4.63302},{"c":4.62,"h":4.625,"l":4.615,"n":168,"o":4.625,"t":"2026-10-16T16:20:00Z","v":31929,"vw":4.622518},{"c":4.59,"h":4.62,"l":4.59,"n":182,"o":4.62,"t":"2026-10-16T16:25:00Z","v":42509,"vw":4.603699},{"c":4.585,"h":4.59,"l":4.58,"n":56,"o":4.585,"t":"2026-10-16T16:30:00Z","v":3179,"vw":4.584576},{"c":4.58,"h":4.585,"l":4.575,"n":109,"o":4.58,"t":"2026-10-16T16:35:00Z","v":10951,"vw":4.580829},{"c":4.565,"h":4.575,"l":4.56,"n":90,"o":4.575,"t":"2026-10-16T16:40:00Z","v":6534,"vw":4.568689},{"c":4.57,"h":4.58,"l":4.565,"n":107,"o":4.57,"t":"2026-10-16T16:45:00Z","v":14426,"vw":4.569172},{"c":4.575,"h":4.58,"l":4.56,"n":95,"o":4.57,"t":"2026-10-16T16:50:00Z","v":10671,"vw":4.564784},{"c":4.58,"h":4.58,"l":4.575,"n":50,"o":4.58,"t":"2026-10-16T16:55:00Z","v":2812,"vw":4.579578},{"c":4.58,"h":4.58,"l":4.57,"n":98,"o":4.58,"t":"2026-10-16T17:00:00Z","v":6879,"vw":4.571996},{"c":4.565,"h":4.58,"l":4.56,"n":113,"o":4.575,"t":"2026-10-16T17:05:00Z","v":10452,"vw":4.570286},{"c":4.55,"h":4.5699,"l":4.54,"n":95,"o":4.565,"t":"2026-10-16T17:10:00Z","v":9788,"vw":4.554884},{"c":4.54,"h":4.555,"l":4.54,"n":70,"o":4.55,"t":"2026-10-16T17:15:00Z","v":7857,"vw":4.548751},{"c":4.53,"h":4.54,"l":4.525,"n":77,"o":4.54,"t":"2026-10-16T17:20:00Z","v":6102,"vw":4.53268},{"c":4.535,"h":4.54,"l":4.528,"n":101,"o":4.528,"t":"2026-10-16T17:25:00Z","v":10633,"vw":4.530724},{"c":4.55,"h":4.55,"l":4.53,"n":104,"o":4.5303,"t":"2026-10-16T17:30:00Z","v":7419,"vw":4.541525},{"c":4.515,"h":4.555,"l":4.51,"n":411,"o":4.55,"t":"2026-10-16T17:35:00Z","v":67399,"vw":4.532698},{"c":4.525,"h":4.535,"l":4.515,"n":160,"o":4.52,"t":"2026-10-16T17:40:00Z","v":19294,"vw":4.52641},{"c":4.525,"h":4.535,"l":4.525,"n":86,"o":4.53,"t":"2026-10-16T17:45:00Z","v":6659,"vw":4.530807},{"c":4.505,"h":4.525,"l":4.5,"n":225,"o":4.52,"t":"2026-10-16T17:50:00Z","v":56757,"vw":4.510814},{"c":4.505,"h":4.518,"l":4.505,"n":163,"o":4.51,"t":"2026-10-16T17:55:00Z","v":19790,"vw":4.512119},{"c":4.485,"h":4.505,"l":4.48,"n":144,"o":4.505,"t":"2026-10-16T18:00:00Z","v":17119,"vw":4.492076},{"c":4.495,"h":4.5,"l":4.485,"n":187,"o":4.485,"t":"2026-10-16T18:05:00Z","v":20251,"vw":4.490198},{"c":4.48,"h":4.495,"l":4.48,"n":123,"o":4.495,"t":"2026-10-16T18:10:00Z","v":8803,"vw":4.485964},{"c":4.495,"h":4.5,"l":4.48,"n":135,"o":4.485,"t":"2026-10-16T18:15:00Z","v":17339,"vw":4.485192},{"c":4.505,"h":4.505,"l":4.4901,"n":166,"o":4.495,"t":"2026-10-16T18:20:00Z","v":17879,"vw":4.497057},{"c":4.485,"h":4.505,"l":4.48,"n":308,"o":4.505,"t":"2026-10-16T18:25:00Z","v":60768,"vw":4.498795},{"c":4.495,"h":4.495,"l":4.475,"n":199,"o":4.48,"t":"2026-10-16T18:30:00Z","v":15679,"vw":4.48479},{"c":4.495,"h":4.495,"l":4.485,"n":185,"o":4.49,"t":"2026-10-16T18:35:00Z","v":28908,"vw":4.492644},{"c":4.495,"h":4.5,"l":4.485,"n":104,"o":4.5,"t":"2026-10-16T18:40:00Z","v":8982,"vw":4.493234},{"c":4.495,"h":4.515,"l":4.49,"n":167,"o":4.495,"t":"2026-10-16T18:45:00Z","v":21331,"vw":4.502676},{"c":4.495,"h":4.5,"l":4.49,"n":202,"o":4.495,"t":"2026-10-16T18:50:00Z","v":19507,"vw":4.494969},{"c":4.495,"h":4.5,"l":4.49,"n":175,"o":4.495,"t":"2026-10-16T18:55:00Z","v":14437,"vw":4.492612},{"c":4.495,"h":4.505,"l":4.485,"n":244,"o":4.495,"t":"2026-10-16T19:00:00Z","v":27397,"vw":4.495645},{"c":4.515,"h":4.515,"l":4.495,"n":257,"o":4.495,"t":"2026-10-16T19:05:00Z","v":34267,"vw":4.505358},{"c":4.515,"h":4.525,"l":4.51,"n":193,"o":4.515,"t":"2026-10-16T19:10:00Z","v":19079,"vw":4.51974},{"c":4.505,"h":4.525,"l":4.5,"n":248,"o":4.52,"t":"2026-10-16T19:15:00Z","v":35868,"vw":4.517202},{"c":4.525,"h":4.525,"l":4.505,"n":263,"o":4.505,"t":"2026-10-16T19:20:00Z","v":25369,"vw":4.512384},{"c":4.515,"h":4.525,"l":4.51,"n":218,"o":4.525,"t":"2026-10-16T19:25:00Z","v":23033,"vw":4.519709},{"c":4.5,"h":4.52,"l":4.4941,"n":229,"o":4.515,"t":"2026-10-16T19:30:00Z","v":22984,"vw":4.50799},{"c":4.49,"h":4.51,"l":4.49,"n":369,"o":4.495,"t":"2026-10-16T19:35:00Z","v":51266,"vw":4.501776},{"c":4.475,"h":4.495,"l":4.47,"n":238,"o":4.49,"t":"2026-10-16T19:40:00Z","v":35703,"vw":4.483959},{"c":4.47,"h":4.485,"l":4.465,"n":340,"o":4.475,"t":"2026-10-16T19:45:00Z","v":34588,"vw":4.47437},{"c":4.455,"h":4.47,"l":4.4525,"n":499,"o":4.47,"t":"2026-10-16T19:50:00Z","v":52592,"vw":4.459363},{"c":4.455,"h":4.46,"l":4.44,"n":1342,"o":4.455,"t":"2026-10-16T19:55:00Z","v":157147,"vw":4.450641},{"c":4.5149,"h":4.5149,"l":4.45,"n":11,"o":4.459,"t":"2026-10-16T20:00:00Z","v":205236,"vw":4.450899},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-16T20:10:00Z","v":502,"vw":4.5},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-16T20:20:00Z","v":300,"vw":4.49},{"c":4.53,"h":4.53,"l":4.5,"n":4,"o":4.51,"t":"2026-10-16T21:10:00Z","v":2715,"vw":4.522228},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-16T22:15:00Z","v":116,"vw":4.45},{"c":4.49,"h":4.49,"l":4.49,"n":16,"o":4.49,"t":"2026-10-16T22:55:00Z","v":1116,"vw":4.49},{"c":4.5,"h":4.51,"l":4.5,"n":3,"o":4.51,"t":"2026-10-16T23:55:00Z","v":600,"vw":4.501669},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-19T08:10:00Z","v":214,"vw":4.45},{"c":4.44,"h":4.45,"l":4.44,"n":2,"o":4.45,"t":"2026-10-19T08:35:00Z","v":200,"vw":4.445},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-19T08:50:00Z","v":264,"vw":4.46},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-19T11:50:00Z","v":104,"vw":4.43},{"c":4.4696,"h":4.47,"l":4.45,"n":11,"o":4.45,"t":"2026-10-19T13:15:00Z","v":3700,"vw":4.459243},{"c":4.53,"h":4.53,"l":4.47,"n":10,"o":4.47,"t":"2026-10-19T13:25:00Z","v":2001,"vw":4.475972},{"c":4.59,"h":4.59,"l":4.5,"n":183,"o":4.53,"t":"2026-10-19T13:30:00Z","v":38551,"vw":4.533773},{"c":4.565,"h":4.6,"l":4.565,"n":147,"o":4.58,"t":"2026-10-19T13:35:00Z","v":20900,"vw":4.585866},{"c":4.51,"h":4.57,"l":4.5,"n":259,"o":4.56,"t":"2026-10-19T13:40:00Z","v":33167,"vw":4.535005},{"c":4.5,"h":4.51,"l":4.495,"n":167,"o":4.51,"t":"2026-10-19T13:45:00Z","v":14604,"vw":4.500758},{"c":4.515,"h":4.52,"l":4.495,"n":149,"o":4.495,"t":"2026-10-19T13:50:00Z","v":12928,"vw":4.507367},{"c":4.515,"h":4.515,"l":4.51,"n":51,"o":4.515,"t":"2026-10-19T13:55:00Z","v":1213,"vw":4.513358},{"c":4.525,"h":4.535,"l":4.51,"n":255,"o":4.51,"t":"2026-10-19T14:00:00Z","v":31883,"vw":4.529195},{"c":4.56,"h":4.565,"l":4.525,"n":269,"o":4.53,"t":"2026-10-19T14:05:00Z","v":30979,"vw":4.535621},{"c":4.57,"h":4.57,"l":4.5503,"n":93,"o":4.555,"t":"2026-10-19T14:10:00Z","v":15718,"vw":4.559655},{"c":4.565,"h":4.59,"l":4.565,"n":135,"o":4.57,"t":"2026-10-19T14:15:00Z","v":11011,"vw":4.58181},{"c":4.59,"h":4.59,"l":4.565,"n":37,"o":4.565,"t":"2026-10-19T14:20:00Z","v":4046,"vw":4.580531},{"c":4.59,"h":4.595,"l":4.58,"n":131,"o":4.59,"t":"2026-10-19T14:25:00Z","v":10239,"vw":4.586798},{"c":4.57,"h":4.595,"l":4.565,"n":184,"o":4.595,"t":"2026-10-19T14:30:00Z","v":17189,"vw":4.577272},{"c":4.58,"h":4.605,"l":4.575,"n":132,"o":4.58,"t":"2026-10-19T14:35:00Z","v":11245,"vw":4.586917},{"c":4.565,"h":4.575,"l":4.56,"n":101,"o":4.575,"t":"2026-10-19T14:40:00Z","v":6856,"vw":4.564762},{"c":4.57,"h":4.575,"l":4.565,"n":100,"o":4.565,"t":"2026-10-19T14:45:00Z","v":5485,"vw":4.569199},{"c":4.565,"h":4.57,"l":4.56,"n":64,"o":4.57,"t":"2026-10-19T14:50:00Z","v":5619,"vw":4.567327},{"c":4.57,"h":4.58,"l":4.57,"n":100,"o":4.57,"t":"2026-10-19T14:55:00Z","v":10914,"vw":4.574353},{"c":4.565,"h":4.575,"l":4.5625,"n":82,"o":4.57,"t":"2026-10-19T15:00:00Z","v":7920,"vw":4.569355},{"c":4.57,"h":4.575,"l":4.56,"n":125,"o":4.565,"t":"2026-10-19T15:05:00Z","v":9750,"vw":4.569538},{"c":4.58,"h":4.58,"l":4.56,"n":125,"o":4.565,"t":"2026-10-19T15:10:00Z","v":18304,"vw":4.573714},{"c":4.595,"h":4.6,"l":4.58,"n":162,"o":4.585,"t":"2026-10-19T15:15:00Z","v":15332,"vw":4.587588},{"c":4.59,"h":4.6,"l":4.585,"n":109,"o":4.595,"t":"2026-10-19T15:20:00Z","v":8973,"vw":4.593051},{"c":4.615,"h":4.62,"l":4.59,"n":103,"o":4.59,"t":"2026-10-19T15:25:00Z","v":11210,"vw":4.609631},{"c":4.615,"h":4.62,"l":4.61,"n":113,"o":4.615,"t":"2026-10-19T15:30:00Z","v":6209,"vw":4.615968},{"c":4.615,"h":4.62,"l":4.61,"n":87,"o":4.62,"t":"2026-10-19T15:35:00Z","v":5814,"vw":4.61649},{"c":4.635,"h":4.64,"l":4.61,"n":143,"o":4.61,"t":"2026-10-19T15:40:00Z","v":13380,"vw":4.624549},{"c":4.635,"h":4.64,"l":4.63,"n":95,"o":4.635,"t":"2026-10-19T15:45:00Z","v":9779,"vw":4.635117},{"c":4.655,"h":4.655,"l":4.64,"n":146,"o":4.64,"t":"2026-10-19T15:50:00Z","v":19102,"vw":4.644021},{"c":4.645,"h":4.65,"l":4.635,"n":209,"o":4.65,"t":"2026-10-19T15:55:00Z","v":27743,"vw":4.644164},{"c":4.635,"h":4.65,"l":4.635,"n":113,"o":4.65,"t":"2026-10-19T16:00:00Z","v":13546,"vw":4.638414},{"c":4.635,"h":4.645,"l":4.635,"n":112,"o":4.64,"t":"2026-10-19T16:05:00Z","v":10392,"vw":4.639155},{"c":4.66,"h":4.66,"l":4.64,"n":85,"o":4.64,"t":"2026-10-19T16:10:00Z","v":4596,"vw":4.648965},{"c":4.665,"h":4.6686,"l":4.655,"n":131,"o":4.66,"t":"2026-10-19T16:15:00Z","v":8838,"vw":4.661686},{"c":4.665,"h":4.665,"l":4.655,"n":75,"o":4.665,"t":"2026-10-19T16:20:00Z","v":4869,"vw":4.661071},{"c":4.67,"h":4.67,"l":4.6626,"n":67,"o":4.67,"t":"2026-10-19T16:25:00Z","v":5393,"vw":4.666579},{"c":4.675,"h":4.68,"l":4.665,"n":112,"o":4.67,"t":"2026-10-19T16:30:00Z","v":8605,"vw":4.673457},{"c":4.685,"h":4.685,"l":4.6726,"n":116,"o":4.68,"t":"2026-10-19T16:35:00Z","v":10504,"vw":4.679858},{"c":4.685,"h":4.69,"l":4.685,"n":68,"o":4.69,"t":"2026-10-19T16:40:00Z","v":3689,"vw":4.685926},{"c":4.675,"h":4.68,"l":4.665,"n":223,"o":4.68,"t":"2026-10-19T16:45:00Z","v":18474,"vw":4.67387},{"c":4.665,"h":4.68,"l":4.66,"n":85,"o":4.67,"t":"2026-10-19T16:50:00Z","v":6657,"vw":4.671123},{"c":4.675,"h":4.675,"l":4.67,"n":47,"o":4.67,"t":"2026-10-19T16:55:00Z","v":2549,"vw":4.673338},{"c":4.675,"h":4.68,"l":4.67,"n":74,"o":4.675,"t":"2026-10-19T17:00:00Z","v":2551,"vw":4.674643},{"c":4.665,"h":4.675,"l":4.66,"n":107,"o":4.675,"t":"2026-10-19T17:05:00Z","v":13564,"vw":4.672156},{"c":4.6699,"h":4.67,"l":4.665,"n":32,"o":4.665,"t":"2026-10-19T17:10:00Z","v":3133,"vw":4.666643},{"c":4.675,"h":4.68,"l":4.665,"n":98,"o":4.67,"t":"2026-10-19T17:15:00Z","v":5979,"vw":4.6716},{"c":4.675,"h":4.675,"l":4.665,"n":117,"o":4.675,"t":"2026-10-19T17:20:00Z","v":7471,"vw":4.671396},{"c":4.675,"h":4.68,"l":4.675,"n":69,"o":4.675,"t":"2026-10-19T17:25:00Z","v":7758,"vw":4.677527},{"c":4.675,"h":4.68,"l":4.67,"n":91,"o":4.675,"t":"2026-10-19T17:30:00Z","v":6249,"vw":4.674815},{"c":4.665,"h":4.675,"l":4.66,"n":125,"o":4.675,"t":"2026-10-19T17:35:00Z","v":9133,"vw":4.670521},{"c":4.645,"h":4.665,"l":4.64,"n":186,"o":4.665,"t":"2026-10-19T17:40:00Z","v":25965,"vw":4.647375},{"c":4.635,"h":4.645,"l":4.63,"n":108,"o":4.645,"t":"2026-10-19T17:45:00Z","v":7617,"vw":4.635843},{"c":4.635,"h":4.635,"l":4.625,"n":125,"o":4.63,"t":"2026-10-19T17:50:00Z","v":12958,"vw":4.627938},{"c":4.635,"h":4.6388,"l":4.63,"n":71,"o":4.6388,"t":"2026-10-19T17:55:00Z","v":3619,"vw":4.634492},{"c":4.635,"h":4.64,"l":4.625,"n":150,"o":4.63,"t":"2026-10-19T18:00:00Z","v":12952,"vw":4.630942},{"c":4.635,"h":4.64,"l":4.63,"n":68,"o":4.64,"t":"2026-10-19T18:05:00Z","v":3583,"vw":4.636647},{"c":4.635,"h":4.635,"l":4.63,"n":80,"o":4.63,"t":"2026-10-19T18:10:00Z","v":3005,"vw":4.633719},{"c":4.635,"h":4.635,"l":4.62,"n":228,"o":4.635,"t":"2026-10-19T18:15:00Z","v":17185,"vw":4.629184},{"c":4.63,"h":4.64,"l":4.63,"n":73,"o":4.635,"t":"2026-10-19T18:20:00Z","v":2617,"vw":4.636072},{"c":4.625,"h":4.635,"l":4.62,"n":121,"o":4.635,"t":"2026-10-19T18:25:00Z","v":6165,"vw":4.627367},{"c":4.635,"h":4.635,"l":4.625,"n":139,"o":4.625,"t":"2026-10-19T18:30:00Z","v":5864,"vw":4.629587},{"c":4.63,"h":4.635,"l":4.63,"n":81,"o":4.63,"t":"2026-10-19T18:35:00Z","v":4682,"vw":4.633231},{"c":4.635,"h":4.635,"l":4.6226,"n":223,"o":4.63,"t":"2026-10-19T18:40:00Z","v":17552,"vw":4.630464},{"c":4.63,"h":4.64,"l":4.63,"n":109,"o":4.635,"t":"2026-10-19T18:45:00Z","v":8177,"vw":4.635741},{"c":4.64,"h":4.64,"l":4.63,"n":102,"o":4.63,"t":"2026-10-19T18:50:00Z","v":9029,"vw":4.633901},{"c":4.64,"h":4.64,"l":4.63,"n":92,"o":4.635,"t":"2026-10-19T18:55:00Z","v":7733,"vw":4.635197},{"c":4.645,"h":4.645,"l":4.635,"n":196,"o":4.64,"t":"2026-10-19T19:00:00Z","v":14150,"vw":4.640422},{"c":4.64,"h":4.65,"l":4.64,"n":104,"o":4.64,"t":"2026-10-19T19:05:00Z","v":5598,"vw":4.642558},{"c":4.65,"h":4.65,"l":4.64,"n":103,"o":4.645,"t":"2026-10-19T19:10:00Z","v":5495,"vw":4.647636},{"c":4.65,"h":4.65,"l":4.64,"n":132,"o":4.645,"t":"2026-10-19T19:15:00Z","v":9231,"vw":4.6467},{"c":4.655,"h":4.66,"l":4.635,"n":531,"o":4.65,"t":"2026-10-19T19:20:00Z","v":95714,"vw":4.648203},{"c":4.675,"h":4.685,"l":4.64,"n":375,"o":4.655,"t":"2026-10-19T19:25:00Z","v":84383,"vw":4.660771},{"c":4.6975,"h":4.7,"l":4.68,"n":326,"o":4.68,"t":"2026-10-19T19:30:00Z","v":62178,"vw":4.691297},{"c":4.7,"h":4.705,"l":4.695,"n":247,"o":4.7,"t":"2026-10-19T19:35:00Z","v":53941,"vw":4.699882},{"c":4.69,"h":4.7,"l":4.69,"n":259,"o":4.695,"t":"2026-10-19T19:40:00Z","v":23340,"vw":4.694918},{"c":4.685,"h":4.695,"l":4.685,"n":262,"o":4.695,"t":"2026-10-19T19:45:00Z","v":25596,"vw":4.690208},{"c":4.65,"h":4.69,"l":4.65,"n":555,"o":4.68,"t":"2026-10-19T19:50:00Z","v":65438,"vw":4.668567},{"c":4.645,"h":4.65,"l":4.62,"n":1067,"o":4.65,"t":"2026-10-19T19:55:00Z","v":99404,"vw":4.634101},{"c":4.63,"h":4.63,"l":4.63,"n":23,"o":4.63,"t":"2026-10-19T20:00:00Z","v":261176,"vw":4.63},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-19T20:20:00Z","v":152,"vw":4.64},{"c":4.6424,"h":4.6424,"l":4.63,"n":3,"o":4.6424,"t":"2026-10-19T21:00:00Z","v":5000,"vw":4.63992},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-19T21:55:00Z","v":134,"vw":4.71},{"c":4.68,"h":4.71,"l":4.68,"n":3,"o":4.71,"t":"2026-10-19T22:40:00Z","v":430,"vw":4.698698},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-19T22:45:00Z","v":3395,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-20T11:35:00Z","v":300,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-20T12:20:00Z","v":400,"vw":4.67},{"c":4.62,"h":4.74,"l":4.6,"n":129,"o":4.64,"t":"2026-10-20T13:30:00Z","v":43563,"vw":4.63133},{"c":4.64,"h":4.64,"l":4.63,"n":92,"o":4.64,"t":"2026-10-20T13:35:00Z","v":4509,"vw":4.637134},{"c":4.7498,"h":4.75,"l":4.65,"n":190,"o":4.65,"t":"2026-10-20T13:40:00Z","v":20031,"vw":4.710013},{"c":4.725,"h":4.74,"l":4.71,"n":345,"o":4.74,"t":"2026-10-20T13:45:00Z","v":35779,"vw":4.727968},{"c":4.745,"h":4.76,"l":4.725,"n":236,"o":4.725,"t":"2026-10-20T13:50:00Z","v":25975,"vw":4.74478},{"c":4.785,"h":4.79,"l":4.745,"n":275,"o":4.745,"t":"2026-10-20T13:55:00Z","v":24209,"vw":4.763557},{"c":4.8,"h":4.81,"l":4.77,"n":251,"o":4.785,"t":"2026-10-20T14:00:00Z","v":27608,"vw":4.790345},{"c":4.785,"h":4.795,"l":4.775,"n":283,"o":4.795,"t":"2026-10-20T14:05:00Z","v":51630,"vw":4.789743},{"c":4.795,"h":4.805,"l":4.775,"n":250,"o":4.785,"t":"2026-10-20T14:10:00Z","v":21095,"vw":4.790871},{"c":4.805,"h":4.825,"l":4.8,"n":182,"o":4.8,"t":"2026-10-20T14:15:00Z","v":16677,"vw":4.814089},{"c":4.805,"h":4.81,"l":4.78,"n":310,"o":4.805,"t":"2026-10-20T14:20:00Z","v":26029,"vw":4.792098},{"c":4.78,"h":4.805,"l":4.78,"n":131,"o":4.805,"t":"2026-10-20T14:25:00Z","v":7619,"vw":4.792926},{"c":4.785,"h":4.8,"l":4.785,"n":219,"o":4.785,"t":"2026-10-20T14:30:00Z","v":21253,"vw":4.794012},{"c":4.785,"h":4.82,"l":4.78,"n":256,"o":4.79,"t":"2026-10-20T14:35:00Z","v":29819,"vw":4.807267},{"c":4.875,"h":4.875,"l":4.795,"n":419,"o":4.795,"t":"2026-10-20T14:40:00Z","v":66240,"vw":4.844111},{"c":4.8717,"h":4.895,"l":4.87,"n":101,"o":4.875,"t":"2026-10-20T14:45:00Z","v":10442,"vw":4.88322},{"c":4.865,"h":4.875,"l":4.865,"n":101,"o":4.875,"t":"2026-10-20T14:50:00Z","v":10252,"vw":4.867798},{"c":4.905,"h":4.905,"l":4.87,"n":148,"o":4.87,"t":"2026-10-20T14:55:00Z","v":15696,"vw":4.886651},{"c":4.925,"h":4.95,"l":4.9,"n":657,"o":4.9001,"t":"2026-10-20T15:00:00Z","v":210364,"vw":4.928256},{"c":4.935,"h":4.95,"l":4.9,"n":892,"o":4.924,"t":"2026-10-20T15:05:00Z","v":399109,"vw":4.926211},{"c":4.895,"h":4.945,"l":4.89,"n":307,"o":4.93,"t":"2026-10-20T15:10:00Z","v":64923,"vw":4.920245},{"c":4.915,"h":4.9191,"l":4.88,"n":248,"o":4.895,"t":"2026-10-20T15:15:00Z","v":40210,"vw":4.900548},{"c":4.915,"h":4.925,"l":4.9,"n":185,"o":4.9199,"t":"2026-10-20T15:20:00Z","v":34071,"vw":4.912899},{"c":4.95,"h":4.95,"l":4.91,"n":221,"o":4.915,"t":"2026-10-20T15:25:00Z","v":51311,"vw":4.935187},{"c":4.955,"h":4.96,"l":4.94,"n":171,"o":4.945,"t":"2026-10-20T15:30:00Z","v":26663,"vw":4.95039},{"c":4.979,"h":4.979,"l":4.95,"n":231,"o":4.955,"t":"2026-10-20T15:35:00Z","v":30334,"vw":4.963134},{"c":4.975,"h":4.99,"l":4.96,"n":462,"o":4.975,"t":"2026-10-20T15:40:00Z","v":88291,"vw":4.978639},{"c":4.965,"h":4.98,"l":4.96,"n":172,"o":4.9785,"t":"2026-10-20T15:45:00Z","v":44351,"vw":4.970936},{"c":4.98,"h":4.98,"l":4.95,"n":166,"o":4.965,"t":"2026-10-20T15:50:00Z","v":29013,"vw":4.959662},{"c":4.9642,"h":4.9785,"l":4.96,"n":144,"o":4.975,"t":"2026-10-20T15:55:00Z","v":23902,"vw":4.967722},{"c":4.9288,"h":4.9685,"l":4.92,"n":190,"o":4.965,"t":"2026-10-20T16:00:00Z","v":37652,"vw":4.941746},{"c":4.93,"h":4.93,"l":4.915,"n":205,"o":4.925,"t":"2026-10-20T16:05:00Z","v":25304,"vw":4.921677},{"c":4.92,"h":4.935,"l":4.915,"n":203,"o":4.925,"t":"2026-10-20T16:10:00Z","v":28584,"vw":4.926143},{"c":4.935,"h":4.94,"l":4.9298,"n":123,"o":4.93,"t":"2026-10-20T16:15:00Z","v":16786,"vw":4.935168},{"c":4.955,"h":4.955,"l":4.935,"n":146,"o":4.935,"t":"2026-10-20T16:20:00Z","v":13782,"vw":4.944743},{"c":4.97,"h":4.97,"l":4.95,"n":200,"o":4.955,"t":"2026-10-20T16:25:00Z","v":25593,"vw":4.960069},{"c":4.97,"h":4.98,"l":4.965,"n":166,"o":4.98,"t":"2026-10-20T16:30:00Z","v":21998,"vw":4.970196},{"c":4.97,"h":4.985,"l":4.96,"n":186,"o":4.98,"t":"2026-10-20T16:35:00Z","v":40838,"vw":4.978087},{"c":4.965,"h":4.98,"l":4.965,"n":156,"o":4.9685,"t":"2026-10-20T16:40:00Z","v":16043,"vw":4.970614},{"c":4.9691,"h":4.979,"l":4.965,"n":171,"o":4.965,"t":"2026-10-20T16:45:00Z","v":17760,"vw":4.970641},{"c":4.96,"h":4.975,"l":4.95,"n":128,"o":4.9688,"t":"2026-10-20T16:50:00Z","v":14031,"vw":4.964867},{"c":4.955,"h":4.9599,"l":4.95,"n":77,"o":4.955,"t":"2026-10-20T16:55:00Z","v":5757,"vw":4.952598},{"c":4.955,"h":4.965,"l":4.95,"n":115,"o":4.95,"t":"2026-10-20T17:00:00Z","v":17409,"vw":4.957806},{"c":4.955,"h":4.96,"l":4.95,"n":47,"o":4.96,"t":"2026-10-20T17:05:00Z","v":5119,"vw":4.958515},{"c":4.965,"h":4.975,"l":4.95,"n":289,"o":4.9599,"t":"2026-10-20T17:10:00Z","v":40852,"vw":4.962714},{"c":4.9785,"h":4.98,"l":4.9691,"n":159,"o":4.9691,"t":"2026-10-20T17:15:00Z","v":32388,"vw":4.973509},{"c":4.9727,"h":4.9788,"l":4.9727,"n":68,"o":4.975,"t":"2026-10-20T17:20:00Z","v":8437,"vw":4.975007},{"c":4.97,"h":4.98,"l":4.97,"n":234,"o":4.975,"t":"2026-10-20T17:25:00Z","v":59476,"vw":4.976983},{"c":4.9794,"h":4.98,"l":4.965,"n":165,"o":4.97,"t":"2026-10-20T17:30:00Z","v":13191,"vw":4.970026},{"c":4.965,"h":4.975,"l":4.96,"n":87,"o":4.975,"t":"2026-10-20T17:35:00Z","v":9563,"vw":4.966913},{"c":4.9414,"h":4.975,"l":4.9414,"n":245,"o":4.96,"t":"2026-10-20T17:40:00Z","v":57842,"vw":4.965716},{"c":4.9615,"h":4.965,"l":4.95,"n":76,"o":4.95,"t":"2026-10-20T17:45:00Z","v":9803,"vw":4.953927},{"c":4.9799,"h":4.99,"l":4.9602,"n":309,"o":4.97,"t":"2026-10-20T17:50:00Z","v":55898,"vw":4.97537},{"c":4.96,"h":4.975,"l":4.955,"n":130,"o":4.97,"t":"2026-10-20T17:55:00Z","v":9608,"vw":4.963054},{"c":4.965,"h":4.97,"l":4.955,"n":84,"o":4.96,"t":"2026-10-20T18:00:00Z","v":12190,"vw":4.960741},{"c":4.965,"h":4.97,"l":4.965,"n":57,"o":4.965,"t":"2026-10-20T18:05:00Z","v":4162,"vw":4.96591},{"c":4.975,"h":4.9799,"l":4.965,"n":200,"o":4.965,"t":"2026-10-20T18:10:00Z","v":38891,"vw":4.971717},{"c":4.9613,"h":4.98,"l":4.9613,"n":201,"o":4.9799,"t":"2026-10-20T18:15:00Z","v":18348,"vw":4.972683},{"c":4.975,"h":4.975,"l":4.97,"n":118,"o":4.97,"t":"2026-10-20T18:20:00Z","v":10264,"vw":4.972503},{"c":4.965,"h":4.975,"l":4.965,"n":63,"o":4.975,"t":"2026-10-20T18:25:00Z","v":5054,"vw":4.969076},{"c":4.95,"h":4.965,"l":4.95,"n":146,"o":4.965,"t":"2026-10-20T18:30:00Z","v":13488,"vw":4.958582},{"c":4.945,"h":4.96,"l":4.94,"n":167,"o":4.96,"t":"2026-10-20T18:35:00Z","v":19897,"vw":4.948467},{"c":4.895,"h":4.95,"l":4.895,"n":1017,"o":4.945,"t":"2026-10-20T18:40:00Z","v":208850,"vw":4.905906},{"c":4.875,"h":4.9,"l":4.85,"n":802,"o":4.895,"t":"2026-10-20T18:45:00Z","v":165247,"vw":4.876262},{"c":4.83,"h":4.88,"l":4.83,"n":345,"o":4.875,"t":"2026-10-20T18:50:00Z","v":51213,"vw":4.852928},{"c":4.805,"h":4.825,"l":4.795,"n":294,"o":4.82,"t":"2026-10-20T18:55:00Z","v":51616,"vw":4.807232},{"c":4.8,"h":4.815,"l":4.795,"n":291,"o":4.8099,"t":"2026-10-20T19:00:00Z","v":45367,"vw":4.802649},{"c":4.8144,"h":4.8199,"l":4.8,"n":300,"o":4.805,"t":"2026-10-20T19:05:00Z","v":56546,"vw":4.80671},{"c":4.815,"h":4.82,"l":4.795,"n":991,"o":4.815,"t":"2026-10-20T19:10:00Z","v":269133,"vw":4.810373},{"c":4.8121,"h":4.8199,"l":4.81,"n":106,"o":4.815,"t":"2026-10-20T19:15:00Z","v":8096,"vw":4.814416},{"c":4.79,"h":4.815,"l":4.79,"n":445,"o":4.815,"t":"2026-10-20T19:20:00Z","v":110180,"vw":4.804767},{"c":4.81,"h":4.8199,"l":4.795,"n":755,"o":4.795,"t":"2026-10-20T19:25:00Z","v":144625,"vw":4.803761},{"c":4.8,"h":4.81,"l":4.8,"n":249,"o":4.81,"t":"2026-10-20T19:30:00Z","v":49435,"vw":4.802144},{"c":4.805,"h":4.82,"l":4.8,"n":336,"o":4.8,"t":"2026-10-20T19:35:00Z","v":65152,"vw":4.80779},{"c":4.79,"h":4.805,"l":4.79,"n":308,"o":4.805,"t":"2026-10-20T19:40:00Z","v":59352,"vw":4.799309},{"c":4.77,"h":4.79,"l":4.77,"n":287,"o":4.79,"t":"2026-10-20T19:45:00Z","v":45410,"vw":4.775777},{"c":4.755,"h":4.77,"l":4.74,"n":748,"o":4.77,"t":"2026-10-20T19:50:00Z","v":128249,"vw":4.75489},{"c":4.78,"h":4.785,"l":4.735,"n":1574,"o":4.755,"t":"2026-10-20T19:55:00Z","v":327865,"vw":4.763071},{"c":4.76,"h":4.77,"l":4.76,"n":16,"o":4.76,"t":"2026-10-20T20:00:00Z","v":401715,"vw":4.760003},{"c":4.83,"h":4.83,"l":4.83,"n":4,"o":4.83,"t":"2026-10-20T20:10:00Z","v":103,"vw":4.83},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-20T20:50:00Z","v":100,"vw":4.85},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-20T20:55:00Z","v":104,"vw":4.83},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-20T21:00:00Z","v":11388,"vw":4.76},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T21:05:00Z","v":600,"vw":4.95},{"c":4.8814,"h":4.8967,"l":4.8814,"n":2,"o":4.8967,"t":"2026-10-20T21:10:00Z","v":1225,"vw":4.89389},{"c":4.8814,"h":4.9,"l":4.8814,"n":3,"o":4.9,"t":"2026-10-20T21:30:00Z","v":1240,"vw":4.883826},{"c":4.8999,"h":4.8999,"l":4.8999,"n":1,"o":4.8999,"t":"2026-10-20T21:35:00Z","v":500,"vw":4.8999},{"c":4.8905,"h":4.9,"l":4.8905,"n":2,"o":4.9,"t":"2026-10-20T21:40:00Z","v":204,"vw":4.895157},{"c":4.85,"h":4.85,"l":4.83,"n":3,"o":4.83,"t":"2026-10-20T21:50:00Z","v":501,"vw":4.83732},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-20T22:05:00Z","v":320,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-20T22:10:00Z","v":100,"vw":4.83},{"c":4.79,"h":4.79,"l":4.76,"n":6,"o":4.78,"t":"2026-10-20T22:25:00Z","v":3337,"vw":4.76459},{"c":4.8192,"h":4.8192,"l":4.8192,"n":1,"o":4.8192,"t":"2026-10-20T22:50:00Z","v":150,"vw":4.8192},{"c":4.988,"h":4.99,"l":4.83,"n":6,"o":4.83,"t":"2026-10-21T11:00:00Z","v":600,"vw":4.936},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-21T11:05:00Z","v":300,"vw":4.8},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-21T12:00:00Z","v":200,"vw":4.95},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-21T12:10:00Z","v":251,"vw":4.9},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-21T12:35:00Z","v":1400,"vw":4.85},{"c":4.9,"h":4.94,"l":4.9,"n":4,"o":4.94,"t":"2026-10-21T12:40:00Z","v":1191,"vw":4.903666},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-21T12:45:00Z","v":350,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-21T12:55:00Z","v":500,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-21T13:05:00Z","v":1000,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-21T13:10:00Z","v":109,"vw":4.91},{"c":4.8868,"h":4.8868,"l":4.8868,"n":1,"o":4.8868,"t":"2026-10-21T13:15:00Z","v":106,"vw":4.8868},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-21T13:20:00Z","v":150,"vw":4.91},{"c":4.8,"h":4.84,"l":4.77,"n":320,"o":4.79,"t":"2026-10-21T13:30:00Z","v":41809,"vw":4.795086},{"c":4.8498,"h":4.85,"l":4.81,"n":84,"o":4.81,"t":"2026-10-21T13:35:00Z","v":11485,"vw":4.821222},{"c":4.87,"h":4.8799,"l":4.85,"n":390,"o":4.85,"t":"2026-10-21T13:40:00Z","v":45655,"vw":4.854553},{"c":4.915,"h":4.915,"l":4.865,"n":140,"o":4.87,"t":"2026-10-21T13:45:00Z","v":15931,"vw":4.886774},{"c":4.895,"h":4.935,"l":4.89,"n":153,"o":4.92,"t":"2026-10-21T13:50:00Z","v":14768,"vw":4.91091},{"c":4.89,"h":4.899,"l":4.885,"n":279,"o":4.895,"t":"2026-10-21T13:55:00Z","v":118991,"vw":4.887161},{"c":4.89,"h":4.8976,"l":4.875,"n":170,"o":4.88,"t":"2026-10-21T14:00:00Z","v":16274,"vw":4.88706},{"c":4.905,"h":4.91,"l":4.875,"n":373,"o":4.885,"t":"2026-10-21T14:05:00Z","v":42230,"vw":4.885638},{"c":4.905,"h":4.925,"l":4.9,"n":193,"o":4.905,"t":"2026-10-21T14:10:00Z","v":14691,"vw":4.911995},{"c":4.9,"h":4.905,"l":4.89,"n":114,"o":4.9,"t":"2026-10-21T14:15:00Z","v":7123,"vw":4.898535},{"c":4.925,"h":4.929,"l":4.895,"n":161,"o":4.905,"t":"2026-10-21T14:20:00Z","v":16888,"vw":4.917451},{"c":4.92,"h":4.945,"l":4.915,"n":143,"o":4.925,"t":"2026-10-21T14:25:00Z","v":12978,"vw":4.931108},{"c":4.91,"h":4.926,"l":4.91,"n":104,"o":4.915,"t":"2026-10-21T14:30:00Z","v":12209,"vw":4.923077},{"c":4.92,"h":4.925,"l":4.91,"n":104,"o":4.915,"t":"2026-10-21T14:35:00Z","v":7298,"vw":4.919155},{"c":4.915,"h":4.92,"l":4.915,"n":33,"o":4.92,"t":"2026-10-21T14:40:00Z","v":3720,"vw":4.917921},{"c":4.925,"h":4.935,"l":4.915,"n":124,"o":4.915,"t":"2026-10-21T14:45:00Z","v":13108,"vw":4.925526},{"c":4.925,"h":4.935,"l":4.92,"n":91,"o":4.93,"t":"2026-10-21T14:50:00Z","v":5774,"vw":4.927538},{"c":4.925,"h":4.93,"l":4.92,"n":74,"o":4.92,"t":"2026-10-21T14:55:00Z","v":8739,"vw":4.925931},{"c":4.855,"h":4.925,"l":4.855,"n":294,"o":4.92,"t":"2026-10-21T15:00:00Z","v":65888,"vw":4.889453},{"c":4.865,"h":4.865,"l":4.85,"n":108,"o":4.859,"t":"2026-10-21T15:05:00Z","v":9459,"vw":4.858517},{"c":4.865,"h":4.865,"l":4.86,"n":70,"o":4.862,"t":"2026-10-21T15:10:00Z","v":4458,"vw":4.864765},{"c":4.855,"h":4.87,"l":4.8512,"n":99,"o":4.865,"t":"2026-10-21T15:15:00Z","v":6763,"vw":4.862072},{"c":4.875,"h":4.875,"l":4.855,"n":86,"o":4.855,"t":"2026-10-21T15:20:00Z","v":10205,"vw":4.865088},{"c":4.8791,"h":4.885,"l":4.875,"n":118,"o":4.875,"t":"2026-10-21T15:25:00Z","v":10988,"vw":4.880369},{"c":4.875,"h":4.8799,"l":4.87,"n":59,"o":4.879,"t":"2026-10-21T15:30:00Z","v":8164,"vw":4.876726},{"c":4.815,"h":4.87,"l":4.81,"n":210,"o":4.87,"t":"2026-10-21T15:35:00Z","v":28892,"vw":4.841649},{"c":4.845,"h":4.86,"l":4.815,"n":619,"o":4.815,"t":"2026-10-21T15:40:00Z","v":146191,"vw":4.835823},{"c":4.82,"h":4.845,"l":4.82,"n":177,"o":4.845,"t":"2026-10-21T15:45:00Z","v":23567,"vw":4.840812},{"c":4.805,"h":4.825,"l":4.795,"n":420,"o":4.825,"t":"2026-10-21T15:50:00Z","v":54453,"vw":4.81029},{"c":4.805,"h":4.815,"l":4.8,"n":262,"o":4.805,"t":"2026-10-21T15:55:00Z","v":29292,"vw":4.810051},{"c":4.81,"h":4.81,"l":4.8,"n":193,"o":4.805,"t":"2026-10-21T16:00:00Z","v":20469,"vw":4.807699},{"c":4.805,"h":4.81,"l":4.805,"n":190,"o":4.81,"t":"2026-10-21T16:05:00Z","v":19394,"vw":4.805906},{"c":4.8,"h":4.81,"l":4.785,"n":398,"o":4.805,"t":"2026-10-21T16:10:00Z","v":32435,"vw":4.797402},{"c":4.795,"h":4.81,"l":4.785,"n":312,"o":4.8,"t":"2026-10-21T16:15:00Z","v":20882,"vw":4.800067},{"c":4.7899,"h":4.795,"l":4.78,"n":117,"o":4.795,"t":"2026-10-21T16:20:00Z","v":7310,"vw":4.787427},{"c":4.795,"h":4.805,"l":4.785,"n":409,"o":4.785,"t":"2026-10-21T16:25:00Z","v":59046,"vw":4.791518},{"c":4.785,"h":4.795,"l":4.785,"n":130,"o":4.795,"t":"2026-10-21T16:30:00Z","v":24531,"vw":4.792494},{"c":4.795,"h":4.8,"l":4.785,"n":146,"o":4.785,"t":"2026-10-21T16:35:00Z","v":25215,"vw":4.792545},{"c":4.795,"h":4.8,"l":4.785,"n":137,"o":4.795,"t":"2026-10-21T16:40:00Z","v":11123,"vw":4.791733},{"c":4.795,"h":4.7988,"l":4.79,"n":77,"o":4.795,"t":"2026-10-21T16:45:00Z","v":6542,"vw":4.794953},{"c":4.805,"h":4.81,"l":4.79,"n":176,"o":4.795,"t":"2026-10-21T16:50:00Z","v":25440,"vw":4.797217},{"c":4.825,"h":4.83,"l":4.805,"n":98,"o":4.81,"t":"2026-10-21T16:55:00Z","v":8210,"vw":4.81633},{"c":4.825,"h":4.825,"l":4.815,"n":104,"o":4.82,"t":"2026-10-21T17:00:00Z","v":7644,"vw":4.820744},{"c":4.815,"h":4.835,"l":4.81,"n":135,"o":4.83,"t":"2026-10-21T17:05:00Z","v":10755,"vw":4.826037},{"c":4.815,"h":4.815,"l":4.8,"n":155,"o":4.815,"t":"2026-10-21T17:10:00Z","v":16609,"vw":4.808139},{"c":4.8,"h":4.815,"l":4.8,"n":94,"o":4.815,"t":"2026-10-21T17:15:00Z","v":6483,"vw":4.811608},{"c":4.795,"h":4.805,"l":4.79,"n":86,"o":4.8,"t":"2026-10-21T17:20:00Z","v":8736,"vw":4.799046},{"c":4.795,"h":4.795,"l":4.79,"n":83,"o":4.795,"t":"2026-10-21T17:25:00Z","v":5387,"vw":4.794717},{"c":4.795,"h":4.7993,"l":4.79,"n":83,"o":4.795,"t":"2026-10-21T17:30:00Z","v":6369,"vw":4.796393},{"c":4.805,"h":4.815,"l":4.795,"n":178,"o":4.795,"t":"2026-10-21T17:35:00Z","v":13376,"vw":4.804678},{"c":4.805,"h":4.81,"l":4.8,"n":103,"o":4.805,"t":"2026-10-21T17:40:00Z","v":17526,"vw":4.803776},{"c":4.795,"h":4.805,"l":4.795,"n":117,"o":4.8,"t":"2026-10-21T17:45:00Z","v":8791,"vw":4.800317},{"c":4.785,"h":4.795,"l":4.785,"n":89,"o":4.795,"t":"2026-10-21T17:50:00Z","v":6738,"vw":4.7911},{"c":4.795,"h":4.795,"l":4.785,"n":118,"o":4.785,"t":"2026-10-21T17:55:00Z","v":12892,"vw":4.789819},{"c":4.785,"h":4.79,"l":4.78,"n":120,"o":4.79,"t":"2026-10-21T18:00:00Z","v":9521,"vw":4.786131},{"c":4.775,"h":4.785,"l":4.775,"n":105,"o":4.785,"t":"2026-10-21T18:05:00Z","v":3971,"vw":4.781278},{"c":4.775,"h":4.775,"l":4.77,"n":53,"o":4.775,"t":"2026-10-21T18:10:00Z","v":3328,"vw":4.774524},{"c":4.775,"h":4.79,"l":4.775,"n":136,"o":4.78,"t":"2026-10-21T18:15:00Z","v":20059,"vw":4.777421},{"c":4.765,"h":4.7785,"l":4.765,"n":60,"o":4.7785,"t":"2026-10-21T18:20:00Z","v":5056,"vw":4.769525},{"c":4.765,"h":4.775,"l":4.76,"n":150,"o":4.765,"t":"2026-10-21T18:25:00Z","v":16291,"vw":4.769654},{"c":4.77,"h":4.775,"l":4.755,"n":242,"o":4.76,"t":"2026-10-21T18:30:00Z","v":22156,"vw":4.766696},{"c":4.765,"h":4.775,"l":4.765,"n":109,"o":4.775,"t":"2026-10-21T18:35:00Z","v":6999,"vw":4.768314},{"c":4.775,"h":4.775,"l":4.76,"n":142,"o":4.765,"t":"2026-10-21T18:40:00Z","v":17833,"vw":4.76565},{"c":4.755,"h":4.775,"l":4.755,"n":129,"o":4.775,"t":"2026-10-21T18:45:00Z","v":9663,"vw":4.767027},{"c":4.755,"h":4.755,"l":4.74,"n":197,"o":4.755,"t":"2026-10-21T18:50:00Z","v":17623,"vw":4.749713},{"c":4.735,"h":4.755,"l":4.735,"n":111,"o":4.755,"t":"2026-10-21T18:55:00Z","v":8239,"vw":4.740996},{"c":4.725,"h":4.74,"l":4.72,"n":146,"o":4.735,"t":"2026-10-21T19:00:00Z","v":14480,"vw":4.730656},{"c":4.735,"h":4.74,"l":4.72,"n":153,"o":4.725,"t":"2026-10-21T19:05:00Z","v":11701,"vw":4.729918},{"c":4.735,"h":4.735,"l":4.725,"n":169,"o":4.735,"t":"2026-10-21T19:10:00Z","v":14984,"vw":4.729948},{"c":4.735,"h":4.74,"l":4.73,"n":114,"o":4.735,"t":"2026-10-21T19:15:00Z","v":7983,"vw":4.733983},{"c":4.725,"h":4.74,"l":4.72,"n":303,"o":4.735,"t":"2026-10-21T19:20:00Z","v":62581,"vw":4.725596},{"c":4.745,"h":4.745,"l":4.72,"n":255,"o":4.725,"t":"2026-10-21T19:25:00Z","v":27274,"vw":4.734785},{"c":4.745,"h":4.745,"l":4.74,"n":152,"o":4.745,"t":"2026-10-21T19:30:00Z","v":10017,"vw":4.744883},{"c":4.745,"h":4.75,"l":4.74,"n":156,"o":4.745,"t":"2026-10-21T19:35:00Z","v":15421,"vw":4.745452},{"c":4.735,"h":4.745,"l":4.73,"n":293,"o":4.745,"t":"2026-10-21T19:40:00Z","v":26027,"vw":4.739526},{"c":4.735,"h":4.75,"l":4.735,"n":334,"o":4.735,"t":"2026-10-21T19:45:00Z","v":42775,"vw":4.74234},{"c":4.71,"h":4.735,"l":4.7,"n":518,"o":4.73,"t":"2026-10-21T19:50:00Z","v":55395,"vw":4.72282},{"c":4.67,"h":4.71,"l":4.66,"n":1124,"o":4.7,"t":"2026-10-21T19:55:00Z","v":150867,"vw":4.682871},{"c":4.67,"h":4.67,"l":4.67,"n":16,"o":4.67,"t":"2026-10-21T20:00:00Z","v":299605,"vw":4.67},{"c":4.7,"h":4.7,"l":4.7,"n":12,"o":4.7,"t":"2026-10-21T20:10:00Z","v":517,"vw":4.7},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-21T21:00:00Z","v":200,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-21T22:00:00Z","v":200,"vw":4.73},{"c":4.729,"h":4.729,"l":4.729,"n":1,"o":4.729,"t":"2026-10-21T23:00:00Z","v":100,"vw":4.729},{"c":4.7285,"h":4.7285,"l":4.7285,"n":1,"o":4.7285,"t":"2026-10-21T23:20:00Z","v":100,"vw":4.7285},{"c":4.7283,"h":4.7283,"l":4.7283,"n":1,"o":4.7283,"t":"2026-10-21T23:55:00Z","v":100,"vw":4.7283},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-22T10:50:00Z","v":110,"vw":4.64},{"c":4.73,"h":4.73,"l":4.65,"n":7,"o":4.65,"t":"2026-10-22T11:00:00Z","v":475,"vw":4.6775},{"c":4.715,"h":4.715,"l":4.715,"n":1,"o":4.715,"t":"2026-10-22T11:55:00Z","v":200,"vw":4.715},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-22T12:55:00Z","v":169,"vw":4.66},{"c":4.67,"h":4.67,"l":4.67,"n":5,"o":4.67,"t":"2026-10-22T13:25:00Z","v":2500,"vw":4.67},{"c":4.64,"h":4.65,"l":4.58,"n":319,"o":4.65,"t":"2026-10-22T13:30:00Z","v":48326,"vw":4.629313},{"c":4.68,"h":4.685,"l":4.6323,"n":179,"o":4.64,"t":"2026-10-22T13:35:00Z","v":17344,"vw":4.662507},{"c":4.675,"h":4.69,"l":4.665,"n":163,"o":4.675,"t":"2026-10-22T13:40:00Z","v":17223,"vw":4.679786},{"c":4.715,"h":4.715,"l":4.665,"n":205,"o":4.675,"t":"2026-10-22T13:45:00Z","v":16632,"vw":4.680368},{"c":4.725,"h":4.73,"l":4.695,"n":165,"o":4.71,"t":"2026-10-22T13:50:00Z","v":15290,"vw":4.711265},{"c":4.74,"h":4.75,"l":4.7,"n":452,"o":4.73,"t":"2026-10-22T13:55:00Z","v":63675,"vw":4.723874},{"c":4.695,"h":4.7401,"l":4.695,"n":236,"o":4.74,"t":"2026-10-22T14:00:00Z","v":21749,"vw":4.723429},{"c":4.695,"h":4.73,"l":4.675,"n":749,"o":4.695,"t":"2026-10-22T14:05:00Z","v":85435,"vw":4.70303},{"c":4.67,"h":4.69,"l":4.67,"n":144,"o":4.69,"t":"2026-10-22T14:10:00Z","v":18231,"vw":4.678684},{"c":4.635,"h":4.66,"l":4.635,"n":215,"o":4.66,"t":"2026-10-22T14:15:00Z","v":30023,"vw":4.643859},{"c":4.615,"h":4.64,"l":4.61,"n":140,"o":4.635,"t":"2026-10-22T14:20:00Z","v":16056,"vw":4.626743},{"c":4.615,"h":4.625,"l":4.6,"n":188,"o":4.615,"t":"2026-10-22T14:25:00Z","v":24277,"vw":4.612781},{"c":4.615,"h":4.625,"l":4.605,"n":199,"o":4.615,"t":"2026-10-22T14:30:00Z","v":33981,"vw":4.613766},{"c":4.625,"h":4.635,"l":4.61,"n":133,"o":4.61,"t":"2026-10-22T14:35:00Z","v":12570,"vw":4.622706},{"c":4.65,"h":4.655,"l":4.625,"n":121,"o":4.63,"t":"2026-10-22T14:40:00Z","v":14780,"vw":4.634811},{"c":4.63,"h":4.65,"l":4.63,"n":146,"o":4.65,"t":"2026-10-22T14:45:00Z","v":13342,"vw":4.64332},{"c":4.615,"h":4.63,"l":4.61,"n":304,"o":4.63,"t":"2026-10-22T14:50:00Z","v":27617,"vw":4.62247},{"c":4.615,"h":4.62,"l":4.6,"n":272,"o":4.615,"t":"2026-10-22T14:55:00Z","v":23586,"vw":4.609528},{"c":4.6,"h":4.615,"l":4.6,"n":88,"o":4.615,"t":"2026-10-22T15:00:00Z","v":6035,"vw":4.607779},{"c":4.595,"h":4.6092,"l":4.59,"n":336,"o":4.6,"t":"2026-10-22T15:05:00Z","v":37213,"vw":4.599341},{"c":4.585,"h":4.595,"l":4.58,"n":186,"o":4.59,"t":"2026-10-22T15:10:00Z","v":43615,"vw":4.586369},{"c":4.605,"h":4.6085,"l":4.585,"n":108,"o":4.585,"t":"2026-10-22T15:15:00Z","v":29472,"vw":4.598096},{"c":4.625,"h":4.63,"l":4.605,"n":266,"o":4.605,"t":"2026-10-22T15:20:00Z","v":45148,"vw":4.614759},{"c":4.615,"h":4.625,"l":4.61,"n":113,"o":4.625,"t":"2026-10-22T15:25:00Z","v":12153,"vw":4.618736},{"c":4.6,"h":4.615,"l":4.6,"n":223,"o":4.615,"t":"2026-10-22T15:30:00Z","v":23780,"vw":4.608492},{"c":4.595,"h":4.6085,"l":4.59,"n":110,"o":4.6,"t":"2026-10-22T15:35:00Z","v":10159,"vw":4.598465},{"c":4.6,"h":4.605,"l":4.585,"n":135,"o":4.595,"t":"2026-10-22T15:40:00Z","v":14559,"vw":4.596498},{"c":4.59,"h":4.605,"l":4.59,"n":115,"o":4.6,"t":"2026-10-22T15:45:00Z","v":7271,"vw":4.601701},{"c":4.6,"h":4.605,"l":4.59,"n":136,"o":4.595,"t":"2026-10-22T15:50:00Z","v":20436,"vw":4.598625},{"c":4.595,"h":4.605,"l":4.595,"n":86,"o":4.6,"t":"2026-10-22T15:55:00Z","v":4951,"vw":4.599743},{"c":4.58,"h":4.595,"l":4.58,"n":85,"o":4.595,"t":"2026-10-22T16:00:00Z","v":7303,"vw":4.589412},{"c":4.575,"h":4.58,"l":4.57,"n":103,"o":4.58,"t":"2026-10-22T16:05:00Z","v":7206,"vw":4.575174},{"c":4.57,"h":4.58,"l":4.57,"n":107,"o":4.575,"t":"2026-10-22T16:10:00Z","v":15531,"vw":4.574293},{"c":4.585,"h":4.585,"l":4.575,"n":87,"o":4.575,"t":"2026-10-22T16:15:00Z","v":9059,"vw":4.58097},{"c":4.6,"h":4.6,"l":4.58,"n":223,"o":4.585,"t":"2026-10-22T16:20:00Z","v":30956,"vw":4.592536},{"c":4.6,"h":4.6,"l":4.59,"n":28,"o":4.595,"t":"2026-10-22T16:25:00Z","v":3382,"vw":4.594383},{"c":4.57,"h":4.605,"l":4.565,"n":193,"o":4.6,"t":"2026-10-22T16:30:00Z","v":12308,"vw":4.592885},{"c":4.565,"h":4.58,"l":4.56,"n":107,"o":4.57,"t":"2026-10-22T16:35:00Z","v":9489,"vw":4.569642},{"c":4.56,"h":4.57,"l":4.545,"n":161,"o":4.56,"t":"2026-10-22T16:40:00Z","v":20829,"vw":4.554703},{"c":4.54,"h":4.56,"l":4.53,"n":197,"o":4.56,"t":"2026-10-22T16:45:00Z","v":23926,"vw":4.543995},{"c":4.565,"h":4.565,"l":4.535,"n":59,"o":4.54,"t":"2026-10-22T16:50:00Z","v":4148,"vw":4.544645},{"c":4.555,"h":4.565,"l":4.555,"n":97,"o":4.56,"t":"2026-10-22T16:55:00Z","v":7755,"vw":4.559685},{"c":4.575,"h":4.585,"l":4.56,"n":438,"o":4.56,"t":"2026-10-22T17:00:00Z","v":50711,"vw":4.572058},{"c":4.595,"h":4.595,"l":4.565,"n":251,"o":4.575,"t":"2026-10-22T17:05:00Z","v":24032,"vw":4.578576},{"c":4.6,"h":4.6,"l":4.585,"n":180,"o":4.595,"t":"2026-10-22T17:10:00Z","v":20216,"vw":4.591257},{"c":4.585,"h":4.605,"l":4.585,"n":362,"o":4.595,"t":"2026-10-22T17:15:00Z","v":38290,"vw":4.596096},{"c":4.585,"h":4.59,"l":4.575,"n":159,"o":4.59,"t":"2026-10-22T17:20:00Z","v":14584,"vw":4.583333},{"c":4.58,"h":4.5866,"l":4.57,"n":100,"o":4.585,"t":"2026-10-22T17:25:00Z","v":11902,"vw":4.57925},{"c":4.575,"h":4.58,"l":4.56,"n":124,"o":4.57,"t":"2026-10-22T17:30:00Z","v":12036,"vw":4.568546},{"c":4.595,"h":4.595,"l":4.575,"n":87,"o":4.575,"t":"2026-10-22T17:35:00Z","v":9418,"vw":4.582829},{"c":4.585,"h":4.595,"l":4.585,"n":121,"o":4.595,"t":"2026-10-22T17:40:00Z","v":12193,"vw":4.588315},{"c":4.58,"h":4.585,"l":4.58,"n":56,"o":4.585,"t":"2026-10-22T17:45:00Z","v":3384,"vw":4.581854},{"c":4.58,"h":4.585,"l":4.58,"n":69,"o":4.58,"t":"2026-10-22T17:50:00Z","v":5047,"vw":4.581252},{"c":4.51,"h":4.585,"l":4.51,"n":295,"o":4.58,"t":"2026-10-22T17:55:00Z","v":150464,"vw":4.567719},{"c":4.48,"h":4.515,"l":4.48,"n":203,"o":4.515,"t":"2026-10-22T18:00:00Z","v":41974,"vw":4.498612},{"c":4.48,"h":4.496,"l":4.48,"n":171,"o":4.48,"t":"2026-10-22T18:05:00Z","v":29843,"vw":4.48717},{"c":4.475,"h":4.49,"l":4.47,"n":126,"o":4.48,"t":"2026-10-22T18:10:00Z","v":8855,"vw":4.480544},{"c":4.485,"h":4.49,"l":4.47,"n":205,"o":4.475,"t":"2026-10-22T18:15:00Z","v":30524,"vw":4.480936},{"c":4.5,"h":4.5,"l":4.485,"n":163,"o":4.49,"t":"2026-10-22T18:20:00Z","v":49890,"vw":4.491393},{"c":4.47,"h":4.505,"l":4.47,"n":372,"o":4.505,"t":"2026-10-22T18:25:00Z","v":50492,"vw":4.480819},{"c":4.48,"h":4.49,"l":4.46,"n":370,"o":4.47,"t":"2026-10-22T18:30:00Z","v":106749,"vw":4.467737},{"c":4.495,"h":4.5,"l":4.48,"n":256,"o":4.48,"t":"2026-10-22T18:35:00Z","v":51074,"vw":4.493249},{"c":4.5,"h":4.51,"l":4.485,"n":180,"o":4.49,"t":"2026-10-22T18:40:00Z","v":24403,"vw":4.490805},{"c":4.5,"h":4.505,"l":4.495,"n":194,"o":4.505,"t":"2026-10-22T18:45:00Z","v":20546,"vw":4.497777},{"c":4.505,"h":4.505,"l":4.5,"n":62,"o":4.5,"t":"2026-10-22T18:50:00Z","v":5940,"vw":4.503495},{"c":4.49,"h":4.505,"l":4.49,"n":159,"o":4.505,"t":"2026-10-22T18:55:00Z","v":15204,"vw":4.49845},{"c":4.505,"h":4.505,"l":4.49,"n":182,"o":4.49,"t":"2026-10-22T19:00:00Z","v":23520,"vw":4.496634},{"c":4.505,"h":4.51,"l":4.5,"n":106,"o":4.505,"t":"2026-10-22T19:05:00Z","v":11243,"vw":4.505302},{"c":4.515,"h":4.515,"l":4.505,"n":171,"o":4.505,"t":"2026-10-22T19:10:00Z","v":16466,"vw":4.507807},{"c":4.51,"h":4.515,"l":4.51,"n":186,"o":4.51,"t":"2026-10-22T19:15:00Z","v":21102,"vw":4.511863},{"c":4.5,"h":4.52,"l":4.5,"n":173,"o":4.515,"t":"2026-10-22T19:20:00Z","v":20284,"vw":4.510324},{"c":4.47,"h":4.505,"l":4.465,"n":823,"o":4.5,"t":"2026-10-22T19:25:00Z","v":176112,"vw":4.47547},{"c":4.466,"h":4.48,"l":4.46,"n":358,"o":4.47,"t":"2026-10-22T19:30:00Z","v":47392,"vw":4.470999},{"c":4.46,"h":4.466,"l":4.45,"n":340,"o":4.46,"t":"2026-10-22T19:35:00Z","v":42433,"vw":4.458963},{"c":4.485,"h":4.49,"l":4.46,"n":259,"o":4.46,"t":"2026-10-22T19:40:00Z","v":34770,"vw":4.475029},{"c":4.495,"h":4.495,"l":4.48,"n":359,"o":4.49,"t":"2026-10-22T19:45:00Z","v":35244,"vw":4.486104},{"c":4.525,"h":4.53,"l":4.5,"n":407,"o":4.5,"t":"2026-10-22T19:50:00Z","v":45502,"vw":4.509115},{"c":4.535,"h":4.545,"l":4.51,"n":1461,"o":4.53,"t":"2026-10-22T19:55:00Z","v":240987,"vw":4.527097},{"c":4.54,"h":4.55,"l":4.54,"n":18,"o":4.54,"t":"2026-10-22T20:00:00Z","v":289425,"vw":4.540295},{"c":4.5437,"h":4.5437,"l":4.5437,"n":1,"o":4.5437,"t":"2026-10-22T20:05:00Z","v":250,"vw":4.5437},{"c":4.4604,"h":4.4604,"l":4.4604,"n":1,"o":4.4604,"t":"2026-10-22T21:55:00Z","v":630,"vw":4.4604},{"c":4.4683,"h":4.4683,"l":4.4683,"n":1,"o":4.4683,"t":"2026-10-22T22:05:00Z","v":100,"vw":4.4683},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-10-22T22:40:00Z","v":343,"vw":4.55}],"history":[{"c":3.57,"h":3.8,"l":3.54,"n":5510,"o":3.73,"t":"2024-10-21T04:00:00Z","v":816548,"vw":3.599657},{"c":3.46,"h":3.59,"l":3.38,"n":7186,"o":3.52,"t":"2024-10-22T04:00:00Z","v":893233,"vw":3.457242},{"c":3.41,"h":3.49,"l":3.31,"n":8913,"o":3.43,"t":"2024-10-23T04:00:00Z","v":1174681,"vw":3.394608},{"c":3.34,"h":3.4716,"l":3.315,"n":5782,"o":3.41,"t":"2024-10-24T04:00:00Z","v":660481,"vw":3.362097},{"c":3.48,"h":3.53,"l":3.28,"n":8594,"o":3.34,"t":"2024-10-25T04:00:00Z","v":1484644,"vw":3.405423},{"c":3.52,"h":3.585,"l":3.44,"n":5972,"o":3.53,"t":"2024-10-28T04:00:00Z","v":1192267,"vw":3.533528},{"c":3.68,"h":3.69,"l":3.49,"n":5778,"o":3.51,"t":"2024-10-29T04:00:00Z","v":3925164,"vw":3.624588},{"c":3.64,"h":3.79,"l":3.63,"n":6076,"o":3.66,"t":"2024-10-30T04:00:00Z","v":926889,"vw":3.705478},{"c":3.635,"h":3.665,"l":3.57,"n":6045,"o":3.6,"t":"2024-10-31T04:00:00Z","v":756868,"vw":3.62352},{"c":3.6,"h":3.76,"l":3.55,"n":6087,"o":3.66,"t":"2024-11-01T04:00:00Z","v":1019071,"vw":3.639803},{"c":3.7,"h":3.73,"l":3.51,"n":7386,"o":3.57,"t":"2024-11-04T05:00:00Z","v":1509697,"vw":3.672624},{"c":3.62,"h":3.75,"l":3.5,"n":6181,"o":3.7,"t":"2024-11-05T05:00:00Z","v":773466,"vw":3.598159},{"c":3.82,"h":3.9,"l":3.61,"n":10273,"o":3.65,"t":"2024-11-06T05:00:00Z","v":1498733,"vw":3.796496},{"c":4.02,"h":4.245,"l":3.75,"n":17730,"o":3.83,"t":"2024-11-07T05:00:00Z","v":2755470,"vw":4.092016},{"c":3.97,"h":4.17,"l":3.95,"n":8387,"o":4.1,"t":"2024-11-08T05:00:00Z","v":1306410,"vw":4.054622},{"c":4.07,"h":4.11,"l":3.95,"n":7175,"o":3.99,"t":"2024-11-11T05:00:00Z","v":901292,"vw":4.029795},{"c":3.83,"h":4.295,"l":3.79,"n":8223,"o":4.14,"t":"2024-11-12T05:00:00Z","v":1050198,"vw":3.923618},{"c":3.25,"h":3.87,"l":3.245,"n":16733,"o":3.67,"t":"2024-11-13T05:00:00Z","v":3176604,"vw":3.420288},{"c":3.19,"h":3.35,"l":3.09,"n":11182,"o":3.28,"t":"2024-11-14T05:00:00Z","v":1608393,"vw":3.192473},{"c":2.98,"h":3.225,"l":2.83,"n":19281,"o":3.21,"t":"2024-11-15T05:00:00Z","v":3586571,"vw":2.980221},{"c":2.96,"h":3,"l":2.815,"n":15428,"o":2.95,"t":"2024-11-18T05:00:00Z","v":3718117,"vw":2.922205},{"c":2.94,"h":3.01,"l":2.84,"n":9824,"o":2.96,"t":"2024-11-19T05:00:00Z","v":2280631,"vw":2.937328},{"c":3.13,"h":3.185,"l":2.94,"n":12571,"o":2.99,"t":"2024-11-20T05:00:00Z","v":6089580,"vw":3.060264},{"c":3.24,"h":3.3,"l":3.15,"n":9858,"o":3.17,"t":"2024-11-21T05:00:00Z","v":1633007,"vw":3.23571},{"c":3.36,"h":3.44,"l":3.22,"n":6920,"o":3.23,"t":"2024-11-22T05:00:00Z","v":994579,"vw":3.356539},{"c":3.41,"h":3.49,"l":3.37,"n":8506,"o":3.37,"t":"2024-11-25T05:00:00Z","v":909818,"vw":3.415826},{"c":3.46,"h":3.48,"l":3.38,"n":6580,"o":3.41,"t":"2024-11-26T05:00:00Z","v":836119,"vw":3.442467},{"c":3.47,"h":3.53,"l":3.42,"n":4939,"o":3.46,"t":"2024-11-27T05:00:00Z","v":641444,"vw":3.484086},{"c":3.36,"h":3.528,"l":3.34,"n":3703,"o":3.51,"t":"2024-11-29T05:00:00Z","v":443430,"vw":3.378776},{"c":3.305,"h":3.45,"l":3.21,"n":23772,"o":3.33,"t":"2024-12-02T05:00:00Z","v":2872772,"vw":3.311304},{"c":3.51,"h":3.515,"l":3.28,"n":20203,"o":3.28,"t":"2024-12-03T05:00:00Z","v":2717964,"vw":3.466927},{"c":3.43,"h":3.66,"l":3.42,"n":20964,"o":3.51,"t":"2024-12-04T05:00:00Z","v":2177359,"vw":3.488764},{"c":3.6,"h":3.62,"l":3.35,"n":20100,"o":3.4,"t":"2024-12-05T05:00:00Z","v":2850526,"vw":3.534802},{"c":3.72,"h":3.825,"l":3.61,"n":17249,"o":3.63,"t":"2024-12-06T05:00:00Z","v":2139982,"vw":3.756093},{"c":3.56,"h":3.8,"l":3.55,"n":5726,"o":3.74,"t":"2024-12-09T05:00:00Z","v":535208,"vw":3.622564},{"c":3.36,"h":3.58,"l":3.345,"n":3913,"o":3.55,"t":"2024-12-10T05:00:00Z","v":470487,"vw":3.416533},{"c":3.49,"h":3.53,"l":3.31,"n":5257,"o":3.35,"t":"2024-12-11T05:00:00Z","v":616987,"vw":3.427969},{"c":3.35,"h":3.58,"l":3.24,"n":6302,"o":3.48,"t":"2024-12-12T05:00:00Z","v":1248191,"vw":3.412556},{"c":3.21,"h":3.37,"l":3.185,"n":6908,"o":3.35,"t":"2024-12-13T05:00:00Z","v":3170820,"vw":3.209575},{"c":3.26,"h":3.395,"l":3.18,"n":8274,"o":3.18,"t":"2024-12-16T05:00:00Z","v":846143,"vw":3.295434},{"c":3.22,"h":3.27,"l":3.18,"n":5923,"o":3.18,"t":"2024-12-17T05:00:00Z","v":671860,"vw":3.225329},{"c":3.02,"h":3.25,"l":2.99,"n":5991,"o":3.24,"t":"2024-12-18T05:00:00Z","v":693279,"vw":3.077185},{"c":3.23,"h":3.355,"l":3.07,"n":11039,"o":3.09,"t":"2024-12-19T05:00:00Z","v":1310924,"vw":3.243463},{"c":3.23,"h":3.325,"l":3.12,"n":8520,"o":3.2,"t":"2024-12-20T05:00:00Z","v":2253347,"vw":3.226288},{"c":3.25,"h":3.32,"l":3.125,"n":10171,"o":3.24,"t":"2024-12-23T05:00:00Z","v":1787407,"vw":3.235384},{"c":3.2,"h":3.28,"l":3.16,"n":7781,"o":3.23,"t":"2024-12-24T05:00:00Z","v":1036291,"vw":3.216739},{"c":3.28,"h":3.29,"l":3.14,"n":3875,"o":3.15,"t":"2024-12-26T05:00:00Z","v":382854,"vw":3.24494},{"c":3.15,"h":3.29,"l":3.09,"n":4628,"o":3.25,"t":"2024-12-27T05:00:00Z","v":729508,"vw":3.147784},{"c":3.08,"h":3.21,"l":3.07,"n":4253,"o":3.09,"t":"2024-12-30T05:00:00Z","v":466065,"vw":3.094695},{"c":3.07,"h":3.12,"l":3.02,"n":3068,"o":3.11,"t":"2024-12-31T05:00:00Z","v":390335,"vw":3.065674},{"c":3.07,"h":3.11,"l":3.005,"n":5561,"o":3.11,"t":"2025-01-02T05:00:00Z","v":712967,"vw":3.049464},{"c":3.14,"h":3.155,"l":3.08,"n":5251,"o":3.09,"t":"2025-01-03T05:00:00Z","v":547741,"vw":3.127506},{"c":3.05,"h":3.15,"l":3.02,"n":6026,"o":3.15,"t":"2025-01-06T05:00:00Z","v":631856,"vw":3.060447},{"c":3.05,"h":3.1,"l":2.99,"n":5706,"o":3.04,"t":"2025-01-07T05:00:00Z","v":910136,"vw":3.041399},{"c":3.04,"h":3.125,"l":3.02,"n":5114,"o":3.05,"t":"2025-01-08T05:00:00Z","v":574641,"vw":3.058464},{"c":2.78,"h":3.01,"l":2.76,"n":7340,"o":2.99,"t":"2025-01-10T05:00:00Z","v":1223675,"vw":2.840903},{"c":2.79,"h":2.81,"l":2.6,"n":7231,"o":2.78,"t":"2025-01-13T05:00:00Z","v":1198656,"vw":2.694385},{"c":2.72,"h":2.84,"l":2.6792,"n":6471,"o":2.81,"t":"2025-01-14T05:00:00Z","v":1656345,"vw":2.745797},{"c":3.09,"h":3.11,"l":2.76,"n":9546,"o":2.8,"t":"2025-01-15T05:00:00Z","v":1483547,"vw":2.984813},{"c":2.91,"h":3.135,"l":2.88,"n":8725,"o":3.1,"t":"2025-01-16T05:00:00Z","v":920261,"vw":2.945939},{"c":2.93,"h":2.95,"l":2.74,"n":9278,"o":2.94,"t":"2025-01-17T05:00:00Z","v":985578,"vw":2.871289},{"c":2.8,"h":2.96,"l":2.74,"n":6615,"o":2.96,"t":"2025-01-21T05:00:00Z","v":915658,"vw":2.814264},{"c":2.77,"h":2.87,"l":2.695,"n":8768,"o":2.8,"t":"2025-01-22T05:00:00Z","v":3256415,"vw":2.769177},{"c":2.88,"h":2.915,"l":2.7225,"n":6368,"o":2.77,"t":"2025-01-23T05:00:00Z","v":640026,"vw":2.85077},{"c":2.75,"h":2.87,"l":2.64,"n":6880,"o":2.86,"t":"2025-01-24T05:00:00Z","v":1386094,"vw":2.734072},{"c":2.68,"h":2.84,"l":2.675,"n":5065,"o":2.74,"t":"2025-01-27T05:00:00Z","v":558162,"vw":2.737466},{"c":2.72,"h":2.745,"l":2.61,"n":4737,"o":2.68,"t":"2025-01-28T05:00:00Z","v":563682,"vw":2.701024},{"c":2.67,"h":2.73,"l":2.59,"n":5742,"o":2.7,"t":"2025-01-29T05:00:00Z","v":636314,"vw":2.643181},{"c":2.8,"h":2.88,"l":2.69,"n":8131,"o":2.7,"t":"2025-01-30T05:00:00Z","v":1176707,"vw":2.814744},{"c":2.7,"h":2.86,"l":2.69,"n":5874,"o":2.83,"t":"2025-01-31T05:00:00Z","v":517704,"vw":2.74643},{"c":2.8,"h":2.805,"l":2.624,"n":7011,"o":2.63,"t":"2025-02-03T05:00:00Z","v":952816,"vw":2.765855},{"c":2.86,"h":2.91,"l":2.795,"n":5983,"o":2.81,"t":"2025-02-04T05:00:00Z","v":569360,"vw":2.846378},{"c":2.85,"h":2.89,"l":2.8065,"n":4094,"o":2.85,"t":"2025-02-05T05:00:00Z","v":386994,"vw":2.84593},{"c":2.84,"h":2.88,"l":2.8,"n":5023,"o":2.84,"t":"2025-02-06T05:00:00Z","v":406777,"vw":2.8374},{"c":2.77,"h":2.89,"l":2.72,"n":7523,"o":2.84,"t":"2025-02-07T05:00:00Z","v":690106,"vw":2.782084},{"c":2.79,"h":2.815,"l":2.74,"n":4805,"o":2.74,"t":"2025-02-10T05:00:00Z","v":450875,"vw":2.781273},{"c":2.75,"h":2.78,"l":2.65,"n":5072,"o":2.78,"t":"2025-02-11T05:00:00Z","v":481698,"vw":2.716819},{"c":2.75,"h":2.76,"l":2.665,"n":4582,"o":2.69,"t":"2025-02-12T05:00:00Z","v":431495,"vw":2.725861},{"c":2.83,"h":2.83,"l":2.72,"n":4666,"o":2.79,"t":"2025-02-13T05:00:00Z","v":637610,"vw":2.767592},{"c":2.82,"h":2.855,"l":2.7325,"n":5569,"o":2.85,"t":"2025-02-14T05:00:00Z","v":671595,"vw":2.795916},{"c":2.85,"h":2.91,"l":2.79,"n":5795,"o":2.81,"t":"2025-02-18T05:00:00Z","v":556740,"vw":2.838839},{"c":2.8,"h":2.85,"l":2.75,"n":5623,"o":2.84,"t":"2025-02-19T05:00:00Z","v":494209,"vw":2.79571},{"c":2.69,"h":2.8,"l":2.67,"n":4882,"o":2.8,"t":"2025-02-20T05:00:00Z","v":404735,"vw":2.7121},{"c":2.69,"h":2.73,"l":2.645,"n":5747,"o":2.72,"t":"2025-02-21T05:00:00Z","v":695919,"vw":2.693688},{"c":2.65,"h":2.715,"l":2.57,"n":7351,"o":2.7,"t":"2025-02-24T05:00:00Z","v":964170,"vw":2.627247},{"c":2.56,"h":2.665,"l":2.55,"n":7527,"o":2.65,"t":"2025-02-25T05:00:00Z","v":1104821,"vw":2.58818},{"c":2.47,"h":2.63,"l":2.44,"n":5601,"o":2.63,"t":"2025-02-26T05:00:00Z","v":1894253,"vw":2.53212},{"c":2.46,"h":2.525,"l":2.43,"n":5846,"o":2.47,"t":"2025-02-27T05:00:00Z","v":473068,"vw":2.474571},{"c":2.49,"h":2.51,"l":2.405,"n":6890,"o":2.45,"t":"2025-02-28T05:00:00Z","v":977673,"vw":2.473311},{"c":2.32,"h":2.495,"l":2.31,"n":10367,"o":2.48,"t":"2025-03-03T05:00:00Z","v":1203783,"vw":2.358029},{"c":2.39,"h":2.42,"l":2.255,"n":13468,"o":2.3,"t":"2025-03-04T05:00:00Z","v":1472269,"vw":2.361144},{"c":2.6,"h":2.6,"l":2.41,"n":10481,"o":2.41,"t":"2025-03-05T05:00:00Z","v":1186151,"vw":2.540288},{"c":2.6,"h":2.7,"l":2.515,"n":8655,"o":2.7,"t":"2025-03-06T05:00:00Z","v":949520,"vw":2.59116},{"c":2.6,"h":2.64,"l":2.425,"n":6117,"o":2.6,"t":"2025-03-07T05:00:00Z","v":668300,"vw":2.585007},{"c":2.66,"h":2.7215,"l":2.55,"n":7387,"o":2.55,"t":"2025-03-10T04:00:00Z","v":674506,"vw":2.648222},{"c":2.55,"h":2.7,"l":2.505,"n":15176,"o":2.67,"t":"2025-03-11T04:00:00Z","v":1674145,"vw":2.56367},{"c":2.6,"h":2.63,"l":2.5,"n":7097,"o":2.54,"t":"2025-03-12T04:00:00Z","v":794354,"vw":2.574},{"c":2.76,"h":2.92,"l":2.58,"n":7616,"o":2.58,"t":"2025-03-13T04:00:00Z","v":1245955,"vw":2.7812},{"c":2.61,"h":2.9399,"l":2.565,"n":9132,"o":2.77,"t":"2025-03-14T04:00:00Z","v":901805,"vw":2.652349},{"c":2.81,"h":2.82,"l":2.58,"n":8887,"o":2.61,"t":"2025-03-17T04:00:00Z","v":964408,"vw":2.764173},{"c":2.8,"h":2.86,"l":2.69,"n":8879,"o":2.77,"t":"2025-03-18T04:00:00Z","v":939447,"vw":2.801462},{"c":2.89,"h":2.965,"l":2.8,"n":8978,"o":2.81,"t":"2025-03-19T04:00:00Z","v":1287912,"vw":2.884156},{"c":2.86,"h":2.98,"l":2.595,"n":15169,"o":2.85,"t":"2025-03-20T04:00:00Z","v":4128057,"vw":2.772701},{"c":2.82,"h":2.92,"l":2.685,"n":12993,"o":2.92,"t":"2025-03-21T04:00:00Z","v":4844053,"vw":2.817998},{"c":2.83,"h":2.94,"l":2.74,"n":6994,"o":2.87,"t":"2025-03-24T04:00:00Z","v":633959,"vw":2.809697},{"c":2.77,"h":2.8599,"l":2.74,"n":8337,"o":2.84,"t":"2025-03-25T04:00:00Z","v":938479,"vw":2.777805},{"c":2.7,"h":2.79,"l":2.675,"n":8959,"o":2.79,"t":"2025-03-26T04:00:00Z","v":1006295,"vw":2.711626},{"c":2.78,"h":2.85,"l":2.61,"n":8740,"o":2.68,"t":"2025-03-27T04:00:00Z","v":1154734,"vw":2.729358},{"c":2.91,"h":2.94,"l":2.72,"n":6828,"o":2.85,"t":"2025-03-28T04:00:00Z","v":922613,"vw":2.875254},{"c":2.77,"h":2.88,"l":2.68,"n":10076,"o":2.81,"t":"2025-03-31T04:00:00Z","v":1640615,"vw":2.76729},{"c":2.86,"h":2.92,"l":2.7,"n":8807,"o":2.92,"t":"2025-04-01T04:00:00Z","v":1092582,"vw":2.828955},{"c":3.01,"h":3.02,"l":2.8113,"n":6828,"o":2.825,"t":"2025-04-02T04:00:00Z","v":852176,"vw":2.948593},{"c":2.9,"h":3,"l":2.82,"n":7701,"o":2.9,"t":"2025-04-03T04:00:00Z","v":922291,"vw":2.91131},{"c":2.85,"h":2.92,"l":2.75,"n":11619,"o":2.8,"t":"2025-04-04T04:00:00Z","v":1162028,"vw":2.837801},{"c":2.75,"h":2.78,"l":2.61,"n":12186,"o":2.76,"t":"2025-04-07T04:00:00Z","v":1485098,"vw":2.717359},{"c":2.6,"h":2.84,"l":2.56,"n":7736,"o":2.82,"t":"2025-04-08T04:00:00Z","v":942856,"vw":2.618969},{"c":2.74,"h":2.83,"l":2.52,"n":9971,"o":2.54,"t":"2025-04-09T04:00:00Z","v":1193242,"vw":2.700161},{"c":2.64,"h":2.72,"l":2.545,"n":8707,"o":2.64,"t":"2025-04-10T04:00:00Z","v":931543,"vw":2.629593},{"c":2.92,"h":2.93,"l":2.6,"n":7296,"o":2.63,"t":"2025-04-11T04:00:00Z","v":594536,"vw":2.82793},{"c":2.9,"h":2.98,"l":2.845,"n":5717,"o":2.95,"t":"2025-04-14T04:00:00Z","v":474957,"vw":2.907237},{"c":2.93,"h":3.047,"l":2.88,"n":8102,"o":2.88,"t":"2025-04-15T04:00:00Z","v":618230,"vw":2.958425},{"c":2.93,"h":2.94,"l":2.85,"n":5585,"o":2.91,"t":"2025-04-16T04:00:00Z","v":444486,"vw":2.913066},{"c":3.01,"h":3.02,"l":2.89,"n":4708,"o":2.93,"t":"2025-04-17T04:00:00Z","v":469171,"vw":2.972021},{"c":3.05,"h":3.135,"l":2.97,"n":5131,"o":2.98,"t":"2025-04-21T04:00:00Z","v":492379,"vw":3.054184},{"c":3.22,"h":3.23,"l":3.07,"n":6153,"o":3.1,"t":"2025-04-22T04:00:00Z","v":642137,"vw":3.186262},{"c":3.25,"h":3.385,"l":3.24,"n":4745,"o":3.31,"t":"2025-04-23T04:00:00Z","v":498977,"vw":3.292064},{"c":3.27,"h":3.29,"l":3.175,"n":6031,"o":3.28,"t":"2025-04-24T04:00:00Z","v":442088,"vw":3.248632},{"c":3.18,"h":3.261,"l":3.14,"n":3995,"o":3.22,"t":"2025-04-25T04:00:00Z","v":358966,"vw":3.185852},{"c":3.19,"h":3.26,"l":3.14,"n":5206,"o":3.18,"t":"2025-04-28T04:00:00Z","v":422941,"vw":3.187115},{"c":3.26,"h":3.29,"l":3.15,"n":4898,"o":3.15,"t":"2025-04-29T04:00:00Z","v":373559,"vw":3.253091},{"c":3.2,"h":3.29,"l":3.1801,"n":5196,"o":3.22,"t":"2025-04-30T04:00:00Z","v":378524,"vw":3.228715},{"c":3.26,"h":3.285,"l":3.115,"n":8104,"o":3.21,"t":"2025-05-01T04:00:00Z","v":903850,"vw":3.226211},{"c":3.4,"h":3.425,"l":3.28,"n":6781,"o":3.28,"t":"2025-05-02T04:00:00Z","v":706717,"vw":3.391371},{"c":3.28,"h":3.558,"l":3.28,"n":6664,"o":3.43,"t":"2025-05-05T04:00:00Z","v":675628,"vw":3.380455},{"c":3,"h":3.28,"l":2.99,"n":6859,"o":3.25,"t":"2025-05-06T04:00:00Z","v":750624,"vw":3.066414},{"c":3.06,"h":3.115,"l":2.935,"n":7628,"o":3,"t":"2025-05-07T04:00:00Z","v":820383,"vw":3.031189},{"c":3.22,"h":3.235,"l":2.805,"n":10613,"o":3.05,"t":"2025-05-08T04:00:00Z","v":1335336,"vw":3.095467},{"c":2.86,"h":3.33,"l":2.85,"n":8531,"o":3.19,"t":"2025-05-09T04:00:00Z","v":1964540,"vw":3.049187},{"c":3.02,"h":3.19,"l":2.93,"n":6373,"o":2.93,"t":"2025-05-12T04:00:00Z","v":1418764,"vw":2.986727},{"c":2.97,"h":3.0987,"l":2.865,"n":6552,"o":3.03,"t":"2025-05-13T04:00:00Z","v":577820,"vw":2.946388},{"c":2.99,"h":3.01,"l":2.77,"n":10095,"o":2.95,"t":"2025-05-14T04:00:00Z","v":888062,"vw":2.905742},{"c":3.11,"h":3.115,"l":2.93,"n":5838,"o":3,"t":"2025-05-15T04:00:00Z","v":487371,"vw":3.062021},{"c":3.07,"h":3.2,"l":3.07,"n":5517,"o":3.11,"t":"2025-05-16T04:00:00Z","v":690595,"vw":3.110593},{"c":3.13,"h":3.15,"l":3,"n":6549,"o":3.02,"t":"2025-05-19T04:00:00Z","v":674291,"vw":3.108539},{"c":3.135,"h":3.1754,"l":3.021,"n":7962,"o":3.13,"t":"2025-05-20T04:00:00Z","v":1215908,"vw":3.102039},{"c":2.91,"h":3.135,"l":2.835,"n":9458,"o":3.09,"t":"2025-05-21T04:00:00Z","v":1260415,"vw":2.959094},{"c":2.93,"h":2.985,"l":2.835,"n":9989,"o":2.88,"t":"2025-05-22T04:00:00Z","v":1039177,"vw":2.932882},{"c":2.84,"h":2.9,"l":2.79,"n":8027,"o":2.87,"t":"2025-05-23T04:00:00Z","v":716088,"vw":2.849373},{"c":1.94,"h":2.19,"l":1.89,"n":51842,"o":1.92,"t":"2025-05-27T04:00:00Z","v":25013048,"vw":1.991547},{"c":2.135,"h":2.16,"l":1.92,"n":20587,"o":1.94,"t":"2025-05-28T04:00:00Z","v":4841013,"vw":2.080965},{"c":2.24,"h":2.26,"l":1.925,"n":19028,"o":1.99,"t":"2025-05-29T04:00:00Z","v":2593771,"vw":2.180248},{"c":2.28,"h":2.4,"l":2.18,"n":13875,"o":2.24,"t":"2025-05-30T04:00:00Z","v":2152777,"vw":2.284231},{"c":2.4,"h":2.5,"l":2.3,"n":13749,"o":2.39,"t":"2025-06-02T04:00:00Z","v":2549276,"vw":2.422317},{"c":2.4,"h":2.48,"l":2.335,"n":9257,"o":2.42,"t":"2025-06-03T04:00:00Z","v":1129832,"vw":2.388831},{"c":2.49,"h":2.55,"l":2.405,"n":6647,"o":2.41,"t":"2025-06-04T04:00:00Z","v":925081,"vw":2.50136},{"c":2.38,"h":2.5016,"l":2.32,"n":7268,"o":2.49,"t":"2025-06-05T04:00:00Z","v":981199,"vw":2.384458},{"c":2.44,"h":2.54,"l":2.35,"n":6831,"o":2.42,"t":"2025-06-06T04:00:00Z","v":795386,"vw":2.471799},{"c":2.38,"h":2.45,"l":2.315,"n":6100,"o":2.44,"t":"2025-06-09T04:00:00Z","v":690639,"vw":2.373748},{"c":2.33,"h":2.49,"l":2.32,"n":5465,"o":2.4,"t":"2025-06-10T04:00:00Z","v":681149,"vw":2.372115},{"c":2.2,"h":2.3899,"l":2.19,"n":5809,"o":2.34,"t":"2025-06-11T04:00:00Z","v":945789,"vw":2.248652},{"c":2.26,"h":2.32,"l":2.13,"n":6204,"o":2.19,"t":"2025-06-12T04:00:00Z","v":652297,"vw":2.255753},{"c":2.21,"h":2.2646,"l":2.185,"n":4678,"o":2.21,"t":"2025-06-13T04:00:00Z","v":576689,"vw":2.21876},{"c":2.18,"h":2.2322,"l":2.12,"n":5203,"o":2.21,"t":"2025-06-16T04:00:00Z","v":715013,"vw":2.170711},{"c":2.04,"h":2.19,"l":2.03,"n":5353,"o":2.18,"t":"2025-06-17T04:00:00Z","v":1033631,"vw":2.06684},{"c":2.07,"h":2.18,"l":2.02,"n":6393,"o":2.05,"t":"2025-06-18T04:00:00Z","v":886444,"vw":2.09851},{"c":2.06,"h":2.115,"l":2.015,"n":5489,"o":2.09,"t":"2025-06-20T04:00:00Z","v":1618159,"vw":2.05424},{"c":2.16,"h":2.185,"l":2.03,"n":6562,"o":2.06,"t":"2025-06-23T04:00:00Z","v":869604,"vw":2.126483},{"c":2.28,"h":2.3,"l":2.0001,"n":7214,"o":2.19,"t":"2025-06-24T04:00:00Z","v":1168207,"vw":2.254763},{"c":2.19,"h":2.27,"l":2.16,"n":6362,"o":2.27,"t":"2025-06-25T04:00:00Z","v":551908,"vw":2.209011},{"c":2.21,"h":2.23,"l":2.145,"n":5496,"o":2.19,"t":"2025-06-26T04:00:00Z","v":768838,"vw":2.190642},{"c":2.21,"h":2.275,"l":2.16,"n":5342,"o":2.24,"t":"2025-06-27T04:00:00Z","v":2317846,"vw":2.210463},{"c":2.28,"h":2.29,"l":2.1,"n":6301,"o":2.19,"t":"2025-06-30T04:00:00Z","v":2766264,"vw":2.145154},{"c":2.05,"h":2.26,"l":1.98,"n":10524,"o":2.26,"t":"2025-07-01T04:00:00Z","v":4401549,"vw":2.06721},{"c":2.1,"h":2.14,"l":2.03,"n":7886,"o":2.06,"t":"2025-07-02T04:00:00Z","v":1084734,"vw":2.099701},{"c":2.19,"h":2.23,"l":2.1,"n":5457,"o":2.17,"t":"2025-07-03T04:00:00Z","v":1105394,"vw":2.163902},{"c":2.34,"h":2.41,"l":2.14,"n":12776,"o":2.2,"t":"2025-07-07T04:00:00Z","v":2639375,"vw":2.30848},{"c":2.27,"h":2.39,"l":2.23,"n":8157,"o":2.35,"t":"2025-07-08T04:00:00Z","v":1065924,"vw":2.290001},{"c":2.37,"h":2.5,"l":2.25,"n":10173,"o":2.3,"t":"2025-07-09T04:00:00Z","v":1467098,"vw":2.382258},{"c":2.3,"h":2.39,"l":2.285,"n":4015,"o":2.38,"t":"2025-07-10T04:00:00Z","v":470648,"vw":2.317035},{"c":2.39,"h":2.425,"l":2.24,"n":6430,"o":2.28,"t":"2025-07-11T04:00:00Z","v":1084244,"vw":2.367839},{"c":2.51,"h":2.54,"l":2.38,"n":6879,"o":2.39,"t":"2025-07-14T04:00:00Z","v":929946,"vw":2.488701},{"c":2.29,"h":2.57,"l":2.28,"n":5469,"o":2.53,"t":"2025-07-15T04:00:00Z","v":692156,"vw":2.351912},{"c":2.31,"h":2.34,"l":2.25,"n":6112,"o":2.29,"t":"2025-07-16T04:00:00Z","v":690606,"vw":2.30005},{"c":2.34,"h":2.37,"l":2.305,"n":6216,"o":2.32,"t":"2025-07-17T04:00:00Z","v":741297,"vw":2.339056},{"c":2.26,"h":2.39,"l":2.26,"n":6314,"o":2.37,"t":"2025-07-18T04:00:00Z","v":781968,"vw":2.307088},{"c":2.29,"h":2.37,"l":2.26,"n":6392,"o":2.27,"t":"2025-07-21T04:00:00Z","v":829865,"vw":2.320998},{"c":2.41,"h":2.42,"l":2.28,"n":6280,"o":2.29,"t":"2025-07-22T04:00:00Z","v":1443368,"vw":2.373078},{"c":2.49,"h":2.52,"l":2.38,"n":4989,"o":2.42,"t":"2025-07-23T04:00:00Z","v":602340,"vw":2.456016},{"c":2.55,"h":2.565,"l":2.455,"n":3931,"o":2.47,"t":"2025-07-24T04:00:00Z","v":627628,"vw":2.525928},{"c":2.58,"h":2.625,"l":2.5,"n":4646,"o":2.55,"t":"2025-07-25T04:00:00Z","v":735754,"vw":2.571554},{"c":2.66,"h":2.84,"l":2.53,"n":12220,"o":2.59,"t":"2025-07-28T04:00:00Z","v":2776069,"vw":2.679927},{"c":2.62,"h":2.68,"l":2.6,"n":5065,"o":2.66,"t":"2025-07-29T04:00:00Z","v":688690,"vw":2.633142},{"c":2.56,"h":2.74,"l":2.54,"n":7476,"o":2.61,"t":"2025-07-30T04:00:00Z","v":778821,"vw":2.623715},{"c":2.59,"h":2.61,"l":2.52,"n":6706,"o":2.52,"t":"2025-07-31T04:00:00Z","v":835165,"vw":2.575813},{"c":2.59,"h":2.62,"l":2.515,"n":6394,"o":2.56,"t":"2025-08-01T04:00:00Z","v":689444,"vw":2.579407},{"c":2.57,"h":2.685,"l":2.52,"n":9864,"o":2.6,"t":"2025-08-04T04:00:00Z","v":1239296,"vw":2.602705},{"c":2.7,"h":2.765,"l":2.51,"n":6502,"o":2.56,"t":"2025-08-05T04:00:00Z","v":843224,"vw":2.672288},{"c":2.74,"h":2.755,"l":2.6,"n":4981,"o":2.69,"t":"2025-08-06T04:00:00Z","v":395564,"vw":2.718784},{"c":2.63,"h":2.765,"l":2.565,"n":5707,"o":2.74,"t":"2025-08-07T04:00:00Z","v":485978,"vw":2.635076},{"c":2.64,"h":2.705,"l":2.595,"n":4049,"o":2.64,"t":"2025-08-08T04:00:00Z","v":433996,"vw":2.652454},{"c":2.7,"h":2.73,"l":2.64,"n":4084,"o":2.64,"t":"2025-08-11T04:00:00Z","v":447561,"vw":2.690028},{"c":2.58,"h":2.79,"l":2.55,"n":10797,"o":2.74,"t":"2025-08-12T04:00:00Z","v":1711244,"vw":2.641891},{"c":2.7,"h":2.84,"l":2.43,"n":10329,"o":2.53,"t":"2025-08-13T04:00:00Z","v":1802105,"vw":2.69462},{"c":3.01,"h":3.095,"l":2.68,"n":14981,"o":2.7,"t":"2025-08-14T04:00:00Z","v":3469622,"vw":2.963687},{"c":3.04,"h":3.28,"l":2.96,"n":11776,"o":3.28,"t":"2025-08-15T04:00:00Z","v":1718726,"vw":3.060073},{"c":3.05,"h":3.125,"l":3.0111,"n":7252,"o":3.06,"t":"2025-08-18T04:00:00Z","v":1113325,"vw":3.059361},{"c":3.05,"h":3.05,"l":2.96,"n":7129,"o":3.02,"t":"2025-08-19T04:00:00Z","v":866887,"vw":3.026409},{"c":3.09,"h":3.1,"l":3.01,"n":8526,"o":3.04,"t":"2025-08-20T04:00:00Z","v":2170706,"vw":3.080561},{"c":3.05,"h":3.18,"l":2.92,"n":11431,"o":3.09,"t":"2025-08-21T04:00:00Z","v":1702083,"vw":3.020086},{"c":3.16,"h":3.18,"l":2.98,"n":10996,"o":3.05,"t":"2025-08-22T04:00:00Z","v":1665653,"vw":3.12379},{"c":3.14,"h":3.21,"l":3.08,"n":11953,"o":3.19,"t":"2025-08-25T04:00:00Z","v":1556336,"vw":3.148315},{"c":3.31,"h":3.335,"l":3.1,"n":9321,"o":3.16,"t":"2025-08-26T04:00:00Z","v":3533304,"vw":3.283142},{"c":3.29,"h":3.38,"l":3.23,"n":8406,"o":3.31,"t":"2025-08-27T04:00:00Z","v":1088621,"vw":3.297148},{"c":3.27,"h":3.38,"l":3.24,"n":6941,"o":3.32,"t":"2025-08-28T04:00:00Z","v":844305,"vw":3.316372},{"c":3.28,"h":3.31,"l":3.1941,"n":6700,"o":3.27,"t":"2025-08-29T04:00:00Z","v":744146,"vw":3.26333},{"c":3.31,"h":3.36,"l":3.21,"n":7983,"o":3.28,"t":"2025-09-02T04:00:00Z","v":2187056,"vw":3.288091},{"c":3.42,"h":3.478,"l":3.32,"n":11056,"o":3.36,"t":"2025-09-03T04:00:00Z","v":4723801,"vw":3.414337},{"c":3.58,"h":3.635,"l":3.39,"n":11715,"o":3.44,"t":"2025-09-04T04:00:00Z","v":1775802,"vw":3.530835},{"c":3.72,"h":3.83,"l":3.58,"n":9214,"o":3.58,"t":"2025-09-05T04:00:00Z","v":2476518,"vw":3.728431},{"c":3.85,"h":3.9625,"l":3.7,"n":14080,"o":3.85,"t":"2025-09-08T04:00:00Z","v":3194964,"vw":3.859791},{"c":3.82,"h":3.865,"l":3.695,"n":9502,"o":3.81,"t":"2025-09-09T04:00:00Z","v":1152778,"vw":3.801976},{"c":3.83,"h":3.915,"l":3.795,"n":7032,"o":3.84,"t":"2025-09-10T04:00:00Z","v":1078809,"vw":3.852592},{"c":3.59,"h":3.89,"l":3.585,"n":8737,"o":3.84,"t":"2025-09-11T04:00:00Z","v":1108385,"vw":3.681009},{"c":3.56,"h":3.675,"l":3.49,"n":10435,"o":3.59,"t":"2025-09-12T04:00:00Z","v":2007385,"vw":3.565881},{"c":3.61,"h":3.645,"l":3.47,"n":6209,"o":3.56,"t":"2025-09-15T04:00:00Z","v":753986,"vw":3.60521},{"c":3.63,"h":3.7189,"l":3.58,"n":8217,"o":3.61,"t":"2025-09-16T04:00:00Z","v":1075309,"vw":3.645328},{"c":3.6,"h":3.69,"l":3.57,"n":7372,"o":3.64,"t":"2025-09-17T04:00:00Z","v":777219,"vw":3.619211},{"c":3.6,"h":3.68,"l":3.545,"n":8821,"o":3.59,"t":"2025-09-18T04:00:00Z","v":1015762,"vw":3.613494},{"c":3.53,"h":3.65,"l":3.495,"n":8640,"o":3.61,"t":"2025-09-19T04:00:00Z","v":3687856,"vw":3.557884},{"c":3.49,"h":3.555,"l":3.4311,"n":5713,"o":3.53,"t":"2025-09-22T04:00:00Z","v":661071,"vw":3.519191},{"c":3.48,"h":3.52,"l":3.41,"n":6605,"o":3.49,"t":"2025-09-23T04:00:00Z","v":779064,"vw":3.48118},{"c":3.51,"h":3.54,"l":3.465,"n":7570,"o":3.5,"t":"2025-09-24T04:00:00Z","v":817920,"vw":3.507659},{"c":3.47,"h":3.53,"l":3.45,"n":6900,"o":3.51,"t":"2025-09-25T04:00:00Z","v":926392,"vw":3.480976},{"c":3.52,"h":3.57,"l":3.37,"n":8083,"o":3.47,"t":"2025-09-26T04:00:00Z","v":1062844,"vw":3.501424},{"c":3.52,"h":3.62,"l":3.475,"n":10208,"o":3.59,"t":"2025-09-29T04:00:00Z","v":1242190,"vw":3.527032},{"c":3.57,"h":3.57,"l":3.475,"n":9700,"o":3.52,"t":"2025-09-30T04:00:00Z","v":1252322,"vw":3.5351},{"c":3.54,"h":3.645,"l":3.525,"n":6736,"o":3.53,"t":"2025-10-01T04:00:00Z","v":903352,"vw":3.577433},{"c":3.49,"h":3.595,"l":3.46,"n":7472,"o":3.54,"t":"2025-10-02T04:00:00Z","v":937387,"vw":3.506659},{"c":3.49,"h":3.55,"l":3.415,"n":6657,"o":3.5,"t":"2025-10-03T04:00:00Z","v":724278,"vw":3.48149},{"c":3.46,"h":3.58,"l":3.43,"n":7681,"o":3.53,"t":"2025-10-06T04:00:00Z","v":1012600,"vw":3.476433},{"c":3.43,"h":3.465,"l":3.39,"n":9315,"o":3.43,"t":"2025-10-07T04:00:00Z","v":925067,"vw":3.427719},{"c":3.47,"h":3.53,"l":3.34,"n":10980,"o":3.45,"t":"2025-10-08T04:00:00Z","v":1330616,"vw":3.464015},{"c":3.42,"h":3.47,"l":3.4,"n":10376,"o":3.44,"t":"2025-10-09T04:00:00Z","v":1207554,"vw":3.422518},{"c":3.37,"h":3.46,"l":3.355,"n":7310,"o":3.43,"t":"2025-10-10T04:00:00Z","v":724166,"vw":3.39498},{"c":3.41,"h":3.4489,"l":3.35,"n":7587,"o":3.37,"t":"2025-10-13T04:00:00Z","v":1353340,"vw":3.404265},{"c":3.38,"h":3.47,"l":3.36,"n":7906,"o":3.42,"t":"2025-10-14T04:00:00Z","v":914618,"vw":3.394712},{"c":3.6,"h":3.665,"l":3.38,"n":10196,"o":3.39,"t":"2025-10-15T04:00:00Z","v":1600288,"vw":3.574871},{"c":3.58,"h":3.75,"l":3.55,"n":11651,"o":3.64,"t":"2025-10-16T04:00:00Z","v":1636571,"vw":3.649373},{"c":3.61,"h":3.65,"l":3.495,"n":10160,"o":3.57,"t":"2025-10-17T04:00:00Z","v":2986830,"vw":3.589575},{"c":4.11,"h":4.12,"l":3.6,"n":13593,"o":3.65,"t":"2025-10-20T04:00:00Z","v":2613681,"vw":3.958884},{"c":4.23,"h":4.25,"l":3.985,"n":9480,"o":4.09,"t":"2025-10-21T04:00:00Z","v":1281260,"vw":4.115083},{"c":4.11,"h":4.25,"l":4.06,"n":11448,"o":4.22,"t":"2025-10-22T04:00:00Z","v":1829910,"vw":4.143603},{"c":4.12,"h":4.42,"l":4.1,"n":9682,"o":4.2,"t":"2025-10-23T04:00:00Z","v":904551,"vw":4.212455},{"c":4.36,"h":4.37,"l":4.12,"n":9580,"o":4.16,"t":"2025-10-24T04:00:00Z","v":1649612,"vw":4.303093},{"c":4.38,"h":4.48,"l":4.265,"n":11338,"o":4.37,"t":"2025-10-27T04:00:00Z","v":1545300,"vw":4.36044},{"c":4.41,"h":4.45,"l":4.3101,"n":6539,"o":4.34,"t":"2025-10-28T04:00:00Z","v":745455,"vw":4.398932},{"c":4.34,"h":4.5,"l":4.305,"n":8773,"o":4.4,"t":"2025-10-29T04:00:00Z","v":1001986,"vw":4.385569},{"c":4.3,"h":4.505,"l":4.15,"n":38693,"o":4.22,"t":"2025-10-30T04:00:00Z","v":6166127,"vw":4.336846},{"c":4.15,"h":4.4,"l":4.14,"n":11511,"o":4.29,"t":"2025-10-31T04:00:00Z","v":1297618,"vw":4.205081},{"c":4.27,"h":4.345,"l":4.12,"n":15474,"o":4.15,"t":"2025-11-03T05:00:00Z","v":1601486,"vw":4.276651},{"c":4.13,"h":4.3,"l":4.115,"n":9568,"o":4.24,"t":"2025-11-04T05:00:00Z","v":1126330,"vw":4.203061},{"c":4.03,"h":4.2,"l":4,"n":9011,"o":4.12,"t":"2025-11-05T05:00:00Z","v":822768,"vw":4.040108},{"c":3.98,"h":4.05,"l":3.895,"n":11560,"o":4.01,"t":"2025-11-06T05:00:00Z","v":1774459,"vw":3.962879},{"c":3.95,"h":4.01,"l":3.86,"n":9608,"o":3.95,"t":"2025-11-07T05:00:00Z","v":880470,"vw":3.925195},{"c":4,"h":4.11,"l":3.945,"n":7166,"o":4.01,"t":"2025-11-10T05:00:00Z","v":874211,"vw":3.997393},{"c":4.33,"h":4.35,"l":4,"n":11365,"o":4.04,"t":"2025-11-11T05:00:00Z","v":1759019,"vw":4.230323},{"c":4.12,"h":4.4,"l":4.11,"n":11423,"o":4.32,"t":"2025-11-12T05:00:00Z","v":1951811,"vw":4.211559},{"c":4.26,"h":4.35,"l":4.03,"n":17954,"o":4.14,"t":"2025-11-13T05:00:00Z","v":3881183,"vw":4.161237},{"c":4.3,"h":4.38,"l":4.21,"n":11195,"o":4.32,"t":"2025-11-14T05:00:00Z","v":1275603,"vw":4.310529},{"c":4.2,"h":4.36,"l":4.19,"n":9731,"o":4.31,"t":"2025-11-17T05:00:00Z","v":1144733,"vw":4.250933},{"c":4.17,"h":4.285,"l":4.145,"n":9591,"o":4.19,"t":"2025-11-18T05:00:00Z","v":1042390,"vw":4.194061},{"c":4.6,"h":4.86,"l":4.17,"n":23788,"o":4.2,"t":"2025-11-19T05:00:00Z","v":3498296,"vw":4.599353},{"c":4.67,"h":4.91,"l":4.635,"n":18245,"o":4.69,"t":"2025-11-20T05:00:00Z","v":2459442,"vw":4.773716},{"c":4.92,"h":4.935,"l":4.59,"n":17447,"o":4.66,"t":"2025-11-21T05:00:00Z","v":2404893,"vw":4.820337},{"c":5.21,"h":5.22,"l":4.9,"n":14712,"o":4.96,"t":"2025-11-24T05:00:00Z","v":2803275,"vw":5.124889},{"c":5.15,"h":5.33,"l":5.1,"n":14071,"o":5.25,"t":"2025-11-25T05:00:00Z","v":2062793,"vw":5.166839},{"c":5.36,"h":5.485,"l":5.09,"n":21110,"o":5.16,"t":"2025-11-26T05:00:00Z","v":2342770,"vw":5.368274},{"c":6.29,"h":6.37,"l":5.26,"n":38671,"o":5.35,"t":"2025-11-28T05:00:00Z","v":6563358,"vw":6.11707},{"c":5.84,"h":6.28,"l":5.66,"n":31060,"o":5.72,"t":"2025-12-01T05:00:00Z","v":3925481,"vw":5.880159},{"c":5.81,"h":6,"l":5.545,"n":36606,"o":5.85,"t":"2025-12-02T05:00:00Z","v":4716990,"vw":5.800233},{"c":6.3,"h":6.605,"l":5.82,"n":30133,"o":5.85,"t":"2025-12-03T05:00:00Z","v":4558984,"vw":6.326121},{"c":6.37,"h":6.45,"l":6.18,"n":18545,"o":6.33,"t":"2025-12-04T05:00:00Z","v":4977668,"vw":6.305687},{"c":6.5,"h":6.575,"l":6.31,"n":18606,"o":6.44,"t":"2025-12-05T05:00:00Z","v":4016550,"vw":6.499019},{"c":6.47,"h":6.78,"l":6.36,"n":21483,"o":6.416,"t":"2025-12-08T05:00:00Z","v":2348023,"vw":6.526242},{"c":6.45,"h":6.64,"l":6.4,"n":16344,"o":6.47,"t":"2025-12-09T05:00:00Z","v":1587424,"vw":6.46929},{"c":6.69,"h":6.98,"l":6.42,"n":26416,"o":6.46,"t":"2025-12-10T05:00:00Z","v":6022141,"vw":6.666653},{"c":6.94,"h":7,"l":6.65,"n":20531,"o":6.69,"t":"2025-12-11T05:00:00Z","v":2971123,"vw":6.89893},{"c":6.92,"h":7.005,"l":6.77,"n":18341,"o":6.98,"t":"2025-12-12T05:00:00Z","v":2931934,"vw":6.906578},{"c":6.61,"h":6.91,"l":6.385,"n":27119,"o":6.88,"t":"2025-12-15T05:00:00Z","v":9621677,"vw":6.667775},{"c":6.43,"h":6.745,"l":6.415,"n":29036,"o":6.52,"t":"2025-12-16T05:00:00Z","v":9203457,"vw":6.526512},{"c":6.11,"h":6.6,"l":5.95,"n":23353,"o":6.45,"t":"2025-12-17T05:00:00Z","v":3546127,"vw":6.195969},{"c":6.06,"h":6.27,"l":5.92,"n":26196,"o":6.24,"t":"2025-12-18T05:00:00Z","v":2878541,"vw":6.059256},{"c":6.05,"h":6.17,"l":5.98,"n":20798,"o":6.07,"t":"2025-12-19T05:00:00Z","v":9692198,"vw":6.053878},{"c":6.47,"h":6.48,"l":5.86,"n":15951,"o":5.98,"t":"2025-12-22T05:00:00Z","v":1723562,"vw":6.376813},{"c":6.44,"h":6.64,"l":6.35,"n":16805,"o":6.56,"t":"2025-12-23T05:00:00Z","v":1799666,"vw":6.454679},{"c":6.4,"h":6.61,"l":6.33,"n":6413,"o":6.47,"t":"2025-12-24T05:00:00Z","v":662781,"vw":6.398442},{"c":6.45,"h":6.5,"l":6.25,"n":8767,"o":6.35,"t":"2025-12-26T05:00:00Z","v":949230,"vw":6.41706},{"c":6.33,"h":6.5,"l":6.275,"n":9664,"o":6.41,"t":"2025-12-29T05:00:00Z","v":1034114,"vw":6.358725},{"c":6.11,"h":6.36,"l":5.995,"n":19536,"o":6.32,"t":"2025-12-30T05:00:00Z","v":2047028,"vw":6.102326},{"c":6.03,"h":6.2,"l":5.905,"n":17886,"o":6.12,"t":"2025-12-31T05:00:00Z","v":2413300,"vw":6.006716},{"c":5.64,"h":6.03,"l":5.565,"n":17158,"o":6.03,"t":"2026-01-02T05:00:00Z","v":1744520,"vw":5.677603},{"c":5.8,"h":5.815,"l":5.468,"n":20894,"o":5.64,"t":"2026-01-05T05:00:00Z","v":2827550,"vw":5.673824},{"c":5.54,"h":5.83,"l":5.495,"n":16996,"o":5.77,"t":"2026-01-06T05:00:00Z","v":2072475,"vw":5.60939},{"c":5.77,"h":5.88,"l":5.6,"n":12816,"o":5.6,"t":"2026-01-07T05:00:00Z","v":1445077,"vw":5.750295},{"c":5.76,"h":5.8,"l":5.62,"n":12578,"o":5.67,"t":"2026-01-08T05:00:00Z","v":1112338,"vw":5.726951},{"c":5.81,"h":5.96,"l":5.72,"n":11340,"o":5.8,"t":"2026-01-09T05:00:00Z","v":1139974,"vw":5.808875},{"c":5.77,"h":5.8,"l":5.525,"n":12650,"o":5.8,"t":"2026-01-12T05:00:00Z","v":996647,"vw":5.68277},{"c":5.92,"h":5.92,"l":5.605,"n":11392,"o":5.75,"t":"2026-01-13T05:00:00Z","v":1099495,"vw":5.817263},{"c":6,"h":6.085,"l":5.86,"n":11551,"o":5.9,"t":"2026-01-14T05:00:00Z","v":1576686,"vw":5.982192},{"c":5.88,"h":6.005,"l":5.77,"n":15450,"o":6,"t":"2026-01-15T05:00:00Z","v":1868457,"vw":5.908141},{"c":5.82,"h":5.95,"l":5.71,"n":13316,"o":5.92,"t":"2026-01-16T05:00:00Z","v":1654412,"vw":5.845441},{"c":5.97,"h":5.99,"l":5.6,"n":14230,"o":5.69,"t":"2026-01-20T05:00:00Z","v":1234602,"vw":5.890645},{"c":6.19,"h":6.24,"l":5.95,"n":15786,"o":5.95,"t":"2026-01-21T05:00:00Z","v":1354443,"vw":6.154599},{"c":6.46,"h":6.49,"l":6.18,"n":13586,"o":6.18,"t":"2026-01-22T05:00:00Z","v":1490151,"vw":6.410889},{"c":6.02,"h":6.42,"l":6,"n":16114,"o":6.42,"t":"2026-01-23T05:00:00Z","v":1166273,"vw":6.115891},{"c":5.78,"h":6.005,"l":5.745,"n":15666,"o":6,"t":"2026-01-26T05:00:00Z","v":1146566,"vw":5.804253},{"c":5.85,"h":5.95,"l":5.73,"n":13830,"o":5.78,"t":"2026-01-27T05:00:00Z","v":1146630,"vw":5.838039},{"c":5.61,"h":5.85,"l":5.535,"n":13617,"o":5.77,"t":"2026-01-28T05:00:00Z","v":1640802,"vw":5.642343},{"c":5.58,"h":5.72,"l":5.53,"n":11152,"o":5.62,"t":"2026-01-29T05:00:00Z","v":1009738,"vw":5.594148},{"c":5.4,"h":5.64,"l":5.35,"n":12235,"o":5.53,"t":"2026-01-30T05:00:00Z","v":1189074,"vw":5.406887},{"c":5.52,"h":5.645,"l":5.33,"n":13864,"o":5.42,"t":"2026-02-02T05:00:00Z","v":1233132,"vw":5.539307},{"c":5.66,"h":5.705,"l":5.54,"n":15948,"o":5.55,"t":"2026-02-03T05:00:00Z","v":1274524,"vw":5.626454},{"c":5.36,"h":5.695,"l":5.225,"n":11861,"o":5.66,"t":"2026-02-04T05:00:00Z","v":1216723,"vw":5.3636},{"c":5.16,"h":5.65,"l":5.1,"n":14285,"o":5.34,"t":"2026-02-05T05:00:00Z","v":1573523,"vw":5.296015},{"c":5.3,"h":5.5,"l":5.125,"n":16699,"o":5.33,"t":"2026-02-06T05:00:00Z","v":1994187,"vw":5.269277},{"c":5.23,"h":5.36,"l":5.1,"n":13216,"o":5.3,"t":"2026-02-09T05:00:00Z","v":1391856,"vw":5.217961},{"c":5.27,"h":5.435,"l":5.1,"n":14170,"o":5.23,"t":"2026-02-10T05:00:00Z","v":2002912,"vw":5.331652},{"c":5.35,"h":5.43,"l":5.095,"n":12717,"o":5.28,"t":"2026-02-11T05:00:00Z","v":1253106,"vw":5.265171},{"c":5.83,"h":5.995,"l":5.32,"n":22727,"o":5.37,"t":"2026-02-12T05:00:00Z","v":2670330,"vw":5.805555},{"c":5.6,"h":6.06,"l":5.57,"n":15865,"o":5.84,"t":"2026-02-13T05:00:00Z","v":1452902,"vw":5.79398},{"c":5.73,"h":5.78,"l":5.44,"n":13827,"o":5.52,"t":"2026-02-17T05:00:00Z","v":1291205,"vw":5.682345},{"c":5.59,"h":5.86,"l":5.555,"n":12513,"o":5.74,"t":"2026-02-18T05:00:00Z","v":1314059,"vw":5.635593},{"c":5.72,"h":5.815,"l":5.5,"n":13370,"o":5.59,"t":"2026-02-19T05:00:00Z","v":1367385,"vw":5.701806},{"c":5.53,"h":5.74,"l":5.485,"n":10901,"o":5.67,"t":"2026-02-20T05:00:00Z","v":1022536,"vw":5.559754},{"c":5.7,"h":5.93,"l":5.55,"n":21840,"o":5.58,"t":"2026-02-23T05:00:00Z","v":4244362,"vw":5.686504},{"c":5.64,"h":5.983,"l":5.6,"n":17481,"o":5.78,"t":"2026-02-24T05:00:00Z","v":1763030,"vw":5.7205},{"c":5.84,"h":5.945,"l":5.61,"n":10741,"o":5.63,"t":"2026-02-25T05:00:00Z","v":1080963,"vw":5.783008},{"c":5.97,"h":6,"l":5.665,"n":10029,"o":5.83,"t":"2026-02-26T05:00:00Z","v":974043,"vw":5.902776},{"c":6.02,"h":6.09,"l":5.8527,"n":13561,"o":5.91,"t":"2026-02-27T05:00:00Z","v":2320635,"vw":6.014304},{"c":6.01,"h":6.145,"l":5.895,"n":15352,"o":5.9,"t":"2026-03-02T05:00:00Z","v":1288143,"vw":6.036798},{"c":5.58,"h":6.01,"l":5.565,"n":17169,"o":6,"t":"2026-03-03T05:00:00Z","v":1316424,"vw":5.72435},{"c":5.62,"h":5.75,"l":5.51,"n":14567,"o":5.58,"t":"2026-03-04T05:00:00Z","v":983116,"vw":5.646266},{"c":5.49,"h":5.655,"l":5.41,"n":16318,"o":5.57,"t":"2026-03-05T05:00:00Z","v":1260754,"vw":5.492966},{"c":5.27,"h":5.45,"l":5.21,"n":12761,"o":5.35,"t":"2026-03-06T05:00:00Z","v":775440,"vw":5.282493},{"c":5.43,"h":5.5465,"l":5.13,"n":15335,"o":5.13,"t":"2026-03-09T04:00:00Z","v":1261408,"vw":5.39683},{"c":5.61,"h":5.84,"l":5.43,"n":14458,"o":5.5,"t":"2026-03-10T04:00:00Z","v":1060037,"vw":5.655969},{"c":5.53,"h":5.65,"l":5.335,"n":10880,"o":5.58,"t":"2026-03-11T04:00:00Z","v":726615,"vw":5.473287},{"c":5.32,"h":5.485,"l":5.14,"n":16258,"o":5.41,"t":"2026-03-12T04:00:00Z","v":1076644,"vw":5.278974},{"c":5.25,"h":5.51,"l":5.12,"n":20755,"o":5.32,"t":"2026-03-13T04:00:00Z","v":2224836,"vw":5.263505},{"c":5.23,"h":5.38,"l":5.1,"n":25420,"o":5.32,"t":"2026-03-16T04:00:00Z","v":2319237,"vw":5.197123},{"c":5.15,"h":5.26,"l":5.085,"n":22255,"o":5.25,"t":"2026-03-17T04:00:00Z","v":2141207,"vw":5.151092},{"c":5.04,"h":5.125,"l":4.95,"n":18540,"o":5.12,"t":"2026-03-18T04:00:00Z","v":1900371,"vw":5.040269},{"c":5.16,"h":5.2,"l":4.88,"n":20426,"o":5.02,"t":"2026-03-19T04:00:00Z","v":2284919,"vw":5.030592},{"c":4.96,"h":5.2,"l":4.905,"n":23885,"o":5.14,"t":"2026-03-20T04:00:00Z","v":9317321,"vw":4.970523},{"c":5.08,"h":5.19,"l":4.938,"n":22321,"o":5.12,"t":"2026-03-23T04:00:00Z","v":1979697,"vw":5.051661},{"c":5.04,"h":5.1,"l":4.81,"n":18596,"o":5.02,"t":"2026-03-24T04:00:00Z","v":2042231,"vw":4.98227},{"c":5.28,"h":5.365,"l":4.9,"n":20808,"o":5.08,"t":"2026-03-25T04:00:00Z","v":1648769,"vw":5.282202},{"c":5.25,"h":5.34,"l":5.14,"n":16210,"o":5.19,"t":"2026-03-26T04:00:00Z","v":1271780,"vw":5.253198},{"c":5.14,"h":5.29,"l":5.1,"n":15666,"o":5.22,"t":"2026-03-27T04:00:00Z","v":1551173,"vw":5.161745},{"c":5.05,"h":5.28,"l":4.85,"n":12078,"o":5.14,"t":"2026-03-30T04:00:00Z","v":1195349,"vw":5.057978},{"c":5.46,"h":5.48,"l":5.12,"n":13344,"o":5.12,"t":"2026-03-31T04:00:00Z","v":1870219,"vw":5.416603},{"c":5.58,"h":5.7,"l":5.5,"n":10496,"o":5.52,"t":"2026-04-01T04:00:00Z","v":1203775,"vw":5.580103},{"c":5.56,"h":5.6962,"l":5.45,"n":11425,"o":5.46,"t":"2026-04-02T04:00:00Z","v":811628,"vw":5.56822},{"c":5.6,"h":5.74,"l":5.53,"n":15682,"o":5.56,"t":"2026-04-06T04:00:00Z","v":1338523,"vw":5.637987},{"c":5.78,"h":5.79,"l":5.52,"n":14291,"o":5.6,"t":"2026-04-07T04:00:00Z","v":1288312,"vw":5.692716},{"c":5.94,"h":6.08,"l":5.875,"n":11406,"o":5.96,"t":"2026-04-08T04:00:00Z","v":1183184,"vw":5.943603},{"c":5.87,"h":5.99,"l":5.81,"n":11058,"o":5.9,"t":"2026-04-09T04:00:00Z","v":992008,"vw":5.87703},{"c":5.66,"h":5.905,"l":5.48,"n":15428,"o":5.87,"t":"2026-04-10T04:00:00Z","v":1808022,"vw":5.622847},{"c":5.92,"h":6.015,"l":5.68,"n":12053,"o":5.68,"t":"2026-04-13T04:00:00Z","v":1184109,"vw":5.926892},{"c":6.07,"h":6.24,"l":5.94,"n":14737,"o":5.97,"t":"2026-04-14T04:00:00Z","v":1266168,"vw":6.097982},{"c":5.87,"h":6.1603,"l":5.83,"n":10177,"o":6.09,"t":"2026-04-15T04:00:00Z","v":1133756,"vw":5.899583},{"c":5.64,"h":5.915,"l":5.635,"n":13810,"o":5.79,"t":"2026-04-16T04:00:00Z","v":1196988,"vw":5.741385},{"c":5.78,"h":5.8899,"l":5.67,"n":15311,"o":5.79,"t":"2026-04-17T04:00:00Z","v":1719093,"vw":5.791382},{"c":5.61,"h":5.86,"l":5.575,"n":10356,"o":5.85,"t":"2026-04-20T04:00:00Z","v":944658,"vw":5.650086},{"c":5.28,"h":5.63,"l":5.265,"n":12442,"o":5.6,"t":"2026-04-21T04:00:00Z","v":1226443,"vw":5.367719},{"c":5.14,"h":5.365,"l":5.11,"n":11532,"o":5.28,"t":"2026-04-22T04:00:00Z","v":1393244,"vw":5.178574},{"c":4.94,"h":5.23,"l":4.905,"n":16589,"o":5.14,"t":"2026-04-23T04:00:00Z","v":1825373,"vw":4.982777},{"c":5.12,"h":5.19,"l":4.94,"n":11099,"o":4.97,"t":"2026-04-24T04:00:00Z","v":929699,"vw":5.097164},{"c":5.16,"h":5.35,"l":5.09,"n":12234,"o":5.09,"t":"2026-04-27T04:00:00Z","v":1394179,"vw":5.23164},{"c":5.02,"h":5.305,"l":5.02,"n":9428,"o":5.16,"t":"2026-04-28T04:00:00Z","v":757995,"vw":5.099835},{"c":4.85,"h":5.01,"l":4.835,"n":12014,"o":5,"t":"2026-04-29T04:00:00Z","v":1100165,"vw":4.878274},{"c":5.24,"h":5.28,"l":4.85,"n":15226,"o":4.89,"t":"2026-04-30T04:00:00Z","v":2197320,"vw":5.146508},{"c":5.12,"h":5.27,"l":5.065,"n":11810,"o":5.19,"t":"2026-05-01T04:00:00Z","v":1132125,"vw":5.145242},{"c":5.3,"h":5.34,"l":5.13,"n":12385,"o":5.13,"t":"2026-05-04T04:00:00Z","v":1036486,"vw":5.28351},{"c":5.25,"h":5.44,"l":5.07,"n":10930,"o":5.33,"t":"2026-05-05T04:00:00Z","v":927390,"vw":5.208998},{"c":5.27,"h":5.335,"l":5.175,"n":11426,"o":5.22,"t":"2026-05-06T04:00:00Z","v":1000826,"vw":5.27243},{"c":5.16,"h":5.28,"l":5.03,"n":9751,"o":5.28,"t":"2026-05-07T04:00:00Z","v":950155,"vw":5.158504},{"c":5.23,"h":5.23,"l":5.115,"n":8470,"o":5.16,"t":"2026-05-08T04:00:00Z","v":816143,"vw":5.185784},{"c":5.12,"h":5.385,"l":5.11,"n":12966,"o":5.21,"t":"2026-05-11T04:00:00Z","v":1051663,"vw":5.213736},{"c":5.08,"h":5.2,"l":5.01,"n":10131,"o":5.14,"t":"2026-05-12T04:00:00Z","v":725967,"vw":5.095796},{"c":5.27,"h":5.275,"l":4.82,"n":13356,"o":4.82,"t":"2026-05-13T04:00:00Z","v":1527373,"vw":5.188082},{"c":5.27,"h":5.415,"l":5.11,"n":13143,"o":5.28,"t":"2026-05-14T04:00:00Z","v":1315530,"vw":5.285044},{"c":5.03,"h":5.285,"l":5.015,"n":14360,"o":5.15,"t":"2026-05-15T04:00:00Z","v":2510786,"vw":5.142255},{"c":4.91,"h":5.2,"l":4.88,"n":15695,"o":5.05,"t":"2026-05-18T04:00:00Z","v":1994862,"vw":5.040484},{"c":4.72,"h":4.976,"l":4.695,"n":12715,"o":4.88,"t":"2026-05-19T04:00:00Z","v":1081004,"vw":4.747292},{"c":5.08,"h":5.125,"l":4.72,"n":12619,"o":4.79,"t":"2026-05-20T04:00:00Z","v":1157741,"vw":4.997727},{"c":5.06,"h":5.1495,"l":4.94,"n":10982,"o":4.98,"t":"2026-05-21T04:00:00Z","v":965740,"vw":5.044168},{"c":5.02,"h":5.19,"l":4.9924,"n":9357,"o":5.07,"t":"2026-05-22T04:00:00Z","v":668298,"vw":5.043881},{"c":5.14,"h":5.14,"l":4.97,"n":10495,"o":5.02,"t":"2026-05-26T04:00:00Z","v":695510,"vw":5.081381},{"c":5.21,"h":5.32,"l":5.13,"n":10876,"o":5.15,"t":"2026-05-27T04:00:00Z","v":834446,"vw":5.228407},{"c":5.09,"h":5.36,"l":5.05,"n":15885,"o":5.18,"t":"2026-05-28T04:00:00Z","v":2939113,"vw":5.129863},{"c":5.2,"h":5.25,"l":5.015,"n":13782,"o":5.08,"t":"2026-05-29T04:00:00Z","v":2236391,"vw":5.173066},{"c":5.15,"h":5.315,"l":5.03,"n":22847,"o":5.18,"t":"2026-06-01T04:00:00Z","v":2071820,"vw":5.161029},{"c":5.25,"h":5.36,"l":4.995,"n":19803,"o":5.06,"t":"2026-06-02T04:00:00Z","v":1943311,"vw":5.253778},{"c":5.25,"h":5.41,"l":5.125,"n":15509,"o":5.29,"t":"2026-06-03T04:00:00Z","v":1806333,"vw":5.265534},{"c":5.3,"h":5.43,"l":5.24,"n":12548,"o":5.3,"t":"2026-06-04T04:00:00Z","v":1026863,"vw":5.322619},{"c":5.09,"h":5.295,"l":5.04,"n":11352,"o":5.27,"t":"2026-06-05T04:00:00Z","v":1204892,"vw":5.129604},{"c":5.06,"h":5.23,"l":5.045,"n":10268,"o":5.17,"t":"2026-06-08T04:00:00Z","v":920585,"vw":5.096986},{"c":4.93,"h":5.05,"l":4.73,"n":25133,"o":5.02,"t":"2026-06-09T04:00:00Z","v":3133304,"vw":4.916503},{"c":5.09,"h":5.285,"l":4.9,"n":14997,"o":4.92,"t":"2026-06-10T04:00:00Z","v":1962256,"vw":5.120943},{"c":5.27,"h":5.35,"l":4.959,"n":13497,"o":5.09,"t":"2026-06-11T04:00:00Z","v":1535473,"vw":5.205579},{"c":5.26,"h":5.399,"l":5.24,"n":12399,"o":5.27,"t":"2026-06-12T04:00:00Z","v":1252750,"vw":5.303133},{"c":5.33,"h":5.525,"l":5.315,"n":14067,"o":5.37,"t":"2026-06-15T04:00:00Z","v":1287879,"vw":5.390446},{"c":5.3,"h":5.395,"l":5.2014,"n":10340,"o":5.35,"t":"2026-06-16T04:00:00Z","v":997680,"vw":5.282049},{"c":5.38,"h":5.51,"l":5.27,"n":14978,"o":5.33,"t":"2026-06-17T04:00:00Z","v":1392924,"vw":5.408146},{"c":5.5,"h":5.625,"l":5.37,"n":15018,"o":5.51,"t":"2026-06-18T04:00:00Z","v":4761593,"vw":5.484566},{"c":5.69,"h":5.785,"l":5.5,"n":18408,"o":5.59,"t":"2026-06-22T04:00:00Z","v":2291465,"vw":5.675879},{"c":5.78,"h":5.895,"l":5.6,"n":15902,"o":5.64,"t":"2026-06-23T04:00:00Z","v":1856727,"vw":5.790688},{"c":5.83,"h":5.93,"l":5.71,"n":16690,"o":5.83,"t":"2026-06-24T04:00:00Z","v":1897756,"vw":5.831185},{"c":6.03,"h":6.05,"l":5.78,"n":21675,"o":5.83,"t":"2026-06-25T04:00:00Z","v":2633269,"vw":5.950367},{"c":5.9,"h":6.195,"l":5.715,"n":29397,"o":6.04,"t":"2026-06-26T04:00:00Z","v":6158853,"vw":5.924895},{"c":6.03,"h":6.04,"l":5.845,"n":14586,"o":5.9,"t":"2026-06-29T04:00:00Z","v":1547407,"vw":5.967907},{"c":6.16,"h":6.235,"l":5.9601,"n":16704,"o":6.05,"t":"2026-06-30T04:00:00Z","v":2144145,"vw":6.147832},{"c":6.06,"h":6.2898,"l":6,"n":14656,"o":6.13,"t":"2026-07-01T04:00:00Z","v":1511948,"vw":6.090779},{"c":6.22,"h":6.26,"l":6.07,"n":14320,"o":6.1,"t":"2026-07-02T04:00:00Z","v":1531773,"vw":6.214133},{"c":6.2,"h":6.29,"l":6.03,"n":14477,"o":6.23,"t":"2026-07-06T04:00:00Z","v":1334869,"vw":6.189803},{"c":6.21,"h":6.475,"l":6.13,"n":20469,"o":6.23,"t":"2026-07-07T04:00:00Z","v":2360675,"vw":6.28378},{"c":6.38,"h":6.39,"l":6.1,"n":17867,"o":6.18,"t":"2026-07-08T04:00:00Z","v":2065114,"vw":6.307497},{"c":6.29,"h":6.455,"l":6.205,"n":14965,"o":6.39,"t":"2026-07-09T04:00:00Z","v":1509046,"vw":6.29687},{"c":6.03,"h":6.29,"l":5.93,"n":20187,"o":6.29,"t":"2026-07-10T04:00:00Z","v":1720446,"vw":6.03622},{"c":5.74,"h":5.945,"l":5.66,"n":17211,"o":5.92,"t":"2026-07-13T04:00:00Z","v":1680578,"vw":5.746006},{"c":5.69,"h":5.805,"l":5.6,"n":16837,"o":5.76,"t":"2026-07-14T04:00:00Z","v":1858912,"vw":5.693214},{"c":5.81,"h":5.84,"l":5.62,"n":10971,"o":5.69,"t":"2026-07-15T04:00:00Z","v":1035555,"vw":5.775395},{"c":5.52,"h":5.8,"l":5.5,"n":13714,"o":5.78,"t":"2026-07-16T04:00:00Z","v":1218717,"vw":5.582309},{"c":5.52,"h":5.615,"l":5.395,"n":12120,"o":5.42,"t":"2026-07-17T04:00:00Z","v":1010606,"vw":5.522645},{"c":5.49,"h":5.659,"l":5.405,"n":11899,"o":5.54,"t":"2026-07-20T04:00:00Z","v":1365004,"vw":5.489086},{"c":5.84,"h":6.025,"l":5.47,"n":21574,"o":5.51,"t":"2026-07-21T04:00:00Z","v":2862905,"vw":5.86048},{"c":5.65,"h":5.87,"l":5.645,"n":15957,"o":5.8,"t":"2026-07-22T04:00:00Z","v":3405972,"vw":5.715692},{"c":5.75,"h":5.815,"l":5.45,"n":15298,"o":5.51,"t":"2026-07-23T04:00:00Z","v":1622040,"vw":5.704676},{"c":5.51,"h":5.855,"l":5.475,"n":13972,"o":5.79,"t":"2026-07-24T04:00:00Z","v":1550309,"vw":5.598276},{"c":5.43,"h":5.68,"l":5.43,"n":19175,"o":5.56,"t":"2026-07-27T04:00:00Z","v":3791811,"vw":5.500483},{"c":5.33,"h":5.565,"l":5.245,"n":16358,"o":5.545,"t":"2026-07-28T04:00:00Z","v":1679285,"vw":5.319735},{"c":5.28,"h":5.4,"l":5.18,"n":13320,"o":5.34,"t":"2026-07-29T04:00:00Z","v":1259513,"vw":5.281926},{"c":5.54,"h":5.55,"l":5.255,"n":12430,"o":5.31,"t":"2026-07-30T04:00:00Z","v":1242751,"vw":5.4624},{"c":5.46,"h":5.63,"l":5.35,"n":12638,"o":5.54,"t":"2026-07-31T04:00:00Z","v":1168559,"vw":5.445177},{"c":5.33,"h":5.49,"l":5.31,"n":16833,"o":5.44,"t":"2026-08-03T04:00:00Z","v":1639588,"vw":5.381011},{"c":5.41,"h":5.525,"l":5.375,"n":12948,"o":5.45,"t":"2026-08-04T04:00:00Z","v":1361594,"vw":5.435723},{"c":5.51,"h":5.53,"l":5.36,"n":17453,"o":5.43,"t":"2026-08-05T04:00:00Z","v":1602653,"vw":5.484062},{"c":5.79,"h":5.81,"l":5.52,"n":13357,"o":5.52,"t":"2026-08-06T04:00:00Z","v":1006835,"vw":5.746866},{"c":5.83,"h":5.99,"l":5.785,"n":13491,"o":5.87,"t":"2026-08-07T04:00:00Z","v":1586221,"vw":5.849906},{"c":5.73,"h":5.93,"l":5.63,"n":12670,"o":5.82,"t":"2026-08-10T04:00:00Z","v":1206667,"vw":5.737662},{"c":5.57,"h":5.98,"l":5.53,"n":13297,"o":5.81,"t":"2026-08-11T04:00:00Z","v":1264011,"vw":5.634683},{"c":5.7,"h":5.92,"l":5.575,"n":13698,"o":5.91,"t":"2026-08-12T04:00:00Z","v":1175097,"vw":5.690545},{"c":5.27,"h":5.79,"l":5.25,"n":16451,"o":5.75,"t":"2026-08-13T04:00:00Z","v":1872390,"vw":5.36791},{"c":5.38,"h":5.4,"l":5.14,"n":15169,"o":5.25,"t":"2026-08-14T04:00:00Z","v":1645874,"vw":5.293408},{"c":5.37,"h":5.43,"l":5.285,"n":11460,"o":5.39,"t":"2026-08-17T04:00:00Z","v":1206937,"vw":5.355604},{"c":5.37,"h":5.43,"l":5.285,"n":14614,"o":5.33,"t":"2026-08-18T04:00:00Z","v":1509858,"vw":5.357201},{"c":5.58,"h":5.6,"l":5.395,"n":12584,"o":5.49,"t":"2026-08-19T04:00:00Z","v":1296659,"vw":5.53234},{"c":5.49,"h":5.59,"l":5.26,"n":19039,"o":5.52,"t":"2026-08-20T04:00:00Z","v":2136845,"vw":5.423984},{"c":5.59,"h":5.64,"l":5.5,"n":12065,"o":5.54,"t":"2026-08-21T04:00:00Z","v":3032184,"vw":5.576548},{"c":5.56,"h":5.6,"l":5.425,"n":11270,"o":5.6,"t":"2026-08-24T04:00:00Z","v":1323842,"vw":5.527337},{"c":5.6,"h":5.72,"l":5.52,"n":12336,"o":5.69,"t":"2026-08-25T04:00:00Z","v":1607792,"vw":5.604966},{"c":5.61,"h":5.68,"l":5.51,"n":11295,"o":5.58,"t":"2026-08-26T04:00:00Z","v":1527070,"vw":5.618583},{"c":5.49,"h":5.66,"l":5.485,"n":13885,"o":5.59,"t":"2026-08-27T04:00:00Z","v":1593794,"vw":5.5357},{"c":5.26,"h":5.51,"l":5.25,"n":11236,"o":5.48,"t":"2026-08-28T04:00:00Z","v":1335554,"vw":5.323491},{"c":5.39,"h":5.44,"l":5.21,"n":13883,"o":5.25,"t":"2026-08-31T04:00:00Z","v":1958704,"vw":5.34041},{"c":5.35,"h":5.405,"l":5.29,"n":9467,"o":5.32,"t":"2026-09-01T04:00:00Z","v":1042141,"vw":5.349589},{"c":5.46,"h":5.56,"l":5.365,"n":10419,"o":5.47,"t":"2026-09-02T04:00:00Z","v":1216042,"vw":5.451492},{"c":5.37,"h":5.52,"l":5.29,"n":10691,"o":5.52,"t":"2026-09-03T04:00:00Z","v":1240027,"vw":5.355119},{"c":5.37,"h":5.39,"l":5.31,"n":7284,"o":5.32,"t":"2026-09-04T04:00:00Z","v":625256,"vw":5.35575},{"c":5.53,"h":5.63,"l":5.26,"n":13612,"o":5.27,"t":"2026-09-08T04:00:00Z","v":1660307,"vw":5.535672},{"c":5.415,"h":5.57,"l":5.37,"n":10850,"o":5.48,"t":"2026-09-09T04:00:00Z","v":1095112,"vw":5.410376},{"c":5.32,"h":5.46,"l":5.24,"n":12193,"o":5.34,"t":"2026-09-10T04:00:00Z","v":1523939,"vw":5.298473},{"c":5.3,"h":5.395,"l":5.27,"n":10829,"o":5.38,"t":"2026-09-11T04:00:00Z","v":1063559,"vw":5.316513},{"c":5.34,"h":5.43,"l":5.28,"n":11089,"o":5.33,"t":"2026-09-14T04:00:00Z","v":1310121,"vw":5.359732},{"c":5.26,"h":5.34,"l":5.175,"n":11786,"o":5.33,"t":"2026-09-15T04:00:00Z","v":1301428,"vw":5.243706},{"c":5.13,"h":5.3514,"l":5.105,"n":10521,"o":5.29,"t":"2026-09-16T04:00:00Z","v":1126960,"vw":5.203929},{"c":5.42,"h":5.465,"l":5.22,"n":12707,"o":5.23,"t":"2026-09-17T04:00:00Z","v":1227919,"vw":5.397381},{"c":5.37,"h":5.47,"l":5.305,"n":9587,"o":5.42,"t":"2026-09-18T04:00:00Z","v":2181316,"vw":5.373886},{"c":5.45,"h":5.51,"l":5.36,"n":11943,"o":5.44,"t":"2026-09-21T04:00:00Z","v":1311315,"vw":5.44119},{"c":5.3,"h":5.525,"l":5.29,"n":13305,"o":5.52,"t":"2026-09-22T04:00:00Z","v":1413679,"vw":5.370388},{"c":5,"h":5.34,"l":4.9,"n":23999,"o":5.3,"t":"2026-09-23T04:00:00Z","v":3352141,"vw":5.022881},{"c":5.07,"h":5.085,"l":4.884,"n":20323,"o":5.03,"t":"2026-09-24T04:00:00Z","v":2499137,"vw":5.006523},{"c":5,"h":5.18,"l":4.87,"n":14998,"o":5.08,"t":"2026-09-25T04:00:00Z","v":2444452,"vw":4.981007},{"c":5.07,"h":5.155,"l":4.86,"n":17695,"o":4.97,"t":"2026-09-28T04:00:00Z","v":4369381,"vw":5.059553},{"c":5.08,"h":5.19,"l":5,"n":14663,"o":5.07,"t":"2026-09-29T04:00:00Z","v":2034685,"vw":5.074971},{"c":5.16,"h":5.24,"l":5.05,"n":18914,"o":5.15,"t":"2026-09-30T04:00:00Z","v":6051757,"vw":5.117265},{"c":5.045,"h":5.24,"l":5.03,"n":17007,"o":5.15,"t":"2026-10-01T04:00:00Z","v":2549682,"vw":5.097785},{"c":4.81,"h":5.16,"l":4.765,"n":13931,"o":5.1,"t":"2026-10-02T04:00:00Z","v":2653355,"vw":4.860047},{"c":4.78,"h":4.915,"l":4.71,"n":19355,"o":4.85,"t":"2026-10-05T04:00:00Z","v":2862750,"vw":4.78769},{"c":4.65,"h":4.84,"l":4.6,"n":13512,"o":4.82,"t":"2026-10-06T04:00:00Z","v":2291176,"vw":4.669014},{"c":4.88,"h":5.05,"l":4.69,"n":16774,"o":4.74,"t":"2026-10-07T04:00:00Z","v":2415285,"vw":4.933076},{"c":4.83,"h":4.92,"l":4.635,"n":15593,"o":4.85,"t":"2026-10-08T04:00:00Z","v":2515689,"vw":4.790388},{"c":4.92,"h":4.975,"l":4.81,"n":12284,"o":4.82,"t":"2026-10-09T04:00:00Z","v":1529169,"vw":4.91963},{"c":4.84,"h":5,"l":4.81,"n":9779,"o":4.93,"t":"2026-10-12T04:00:00Z","v":1306789,"vw":4.861604},{"c":4.78,"h":5.02,"l":4.76,"n":19877,"o":4.84,"t":"2026-10-13T04:00:00Z","v":3742207,"vw":4.839152},{"c":4.76,"h":4.82,"l":4.65,"n":15953,"o":4.71,"t":"2026-10-14T04:00:00Z","v":2574274,"vw":4.744984},{"c":4.74,"h":4.9,"l":4.72,"n":17185,"o":4.76,"t":"2026-10-15T04:00:00Z","v":1691426,"vw":4.791664},{"c":4.45,"h":4.77,"l":4.44,"n":16756,"o":4.75,"t":"2026-10-16T04:00:00Z","v":2236836,"vw":4.545887},{"c":4.63,"h":4.705,"l":4.495,"n":12383,"o":4.53,"t":"2026-10-19T04:00:00Z","v":1564195,"vw":4.629026},{"c":4.76,"h":4.99,"l":4.6,"n":21715,"o":4.64,"t":"2026-10-20T04:00:00Z","v":4421719,"vw":4.85822},{"c":4.67,"h":4.945,"l":4.66,"n":14758,"o":4.79,"t":"2026-10-21T04:00:00Z","v":2086794,"vw":4.787605},{"c":4.54,"h":4.75,"l":4.45,"n":17388,"o":4.65,"t":"2026-10-22T04:00:00Z","v":2710128,"vw":4.554552}],"volatilityBars":[{"c":5.415,"h":5.525,"l":5.404,"n":622,"o":5.52,"t":"2026-09-22T13:30:00Z","v":60373,"vw":5.457024},{"c":5.46,"h":5.495,"l":5.415,"n":508,"o":5.415,"t":"2026-09-22T13:45:00Z","v":46663,"vw":5.464197},{"c":5.46,"h":5.48,"l":5.455,"n":481,"o":5.46,"t":"2026-09-22T14:00:00Z","v":35959,"vw":5.471044},{"c":5.405,"h":5.46,"l":5.385,"n":503,"o":5.46,"t":"2026-09-22T14:15:00Z","v":61830,"vw":5.405627},{"c":5.41,"h":5.415,"l":5.385,"n":482,"o":5.405,"t":"2026-09-22T14:30:00Z","v":31344,"vw":5.403578},{"c":5.445,"h":5.445,"l":5.405,"n":405,"o":5.41,"t":"2026-09-22T14:45:00Z","v":25103,"vw":5.426516},{"c":5.44,"h":5.45,"l":5.43,"n":359,"o":5.44,"t":"2026-09-22T15:00:00Z","v":21107,"vw":5.444597},{"c":5.465,"h":5.47,"l":5.44,"n":401,"o":5.445,"t":"2026-09-22T15:15:00Z","v":27285,"vw":5.456511},{"c":5.45,"h":5.465,"l":5.44,"n":353,"o":5.465,"t":"2026-09-22T15:30:00Z","v":23265,"vw":5.448645},{"c":5.43,"h":5.45,"l":5.42,"n":375,"o":5.445,"t":"2026-09-22T15:45:00Z","v":24216,"vw":5.436545},{"c":5.41,"h":5.44,"l":5.41,"n":302,"o":5.44,"t":"2026-09-22T16:00:00Z","v":21276,"vw":5.426349},{"c":5.415,"h":5.42,"l":5.4,"n":399,"o":5.41,"t":"2026-09-22T16:15:00Z","v":34112,"vw":5.41082},{"c":5.42,"h":5.425,"l":5.41,"n":319,"o":5.415,"t":"2026-09-22T16:30:00Z","v":23258,"vw":5.417357},{"c":5.425,"h":5.4299,"l":5.415,"n":349,"o":5.42,"t":"2026-09-22T16:45:00Z","v":21451,"vw":5.420239},{"c":5.39,"h":5.43,"l":5.385,"n":382,"o":5.42,"t":"2026-09-22T17:00:00Z","v":27910,"vw":5.406516},{"c":5.38,"h":5.39,"l":5.36,"n":481,"o":5.39,"t":"2026-09-22T17:15:00Z","v":44273,"vw":5.372197},{"c":5.39,"h":5.4,"l":5.38,"n":338,"o":5.385,"t":"2026-09-22T17:30:00Z","v":34618,"vw":5.388437},{"c":5.39,"h":5.4,"l":5.375,"n":456,"o":5.39,"t":"2026-09-22T17:45:00Z","v":35716,"vw":5.389297},{"c":5.385,"h":5.4,"l":5.37,"n":552,"o":5.385,"t":"2026-09-22T18:00:00Z","v":53327,"vw":5.388485},{"c":5.345,"h":5.38,"l":5.34,"n":942,"o":5.38,"t":"2026-09-22T18:15:00Z","v":123194,"vw":5.361137},{"c":5.345,"h":5.355,"l":5.34,"n":350,"o":5.34,"t":"2026-09-22T18:30:00Z","v":30938,"vw":5.345572},{"c":5.355,"h":5.36,"l":5.34,"n":369,"o":5.34,"t":"2026-09-22T18:45:00Z","v":23178,"vw":5.349019},{"c":5.33,"h":5.365,"l":5.33,"n":382,"o":5.35,"t":"2026-09-22T19:00:00Z","v":27360,"vw":5.353375},{"c":5.33,"h":5.34,"l":5.325,"n":403,"o":5.33,"t":"2026-09-22T19:15:00Z","v":26949,"vw":5.331079},{"c":5.375,"h":5.375,"l":5.33,"n":612,"o":5.33,"t":"2026-09-22T19:30:00Z","v":57224,"vw":5.352238},{"c":5.3,"h":5.38,"l":5.29,"n":1866,"o":5.375,"t":"2026-09-22T19:45:00Z","v":305665,"vw":5.325974},{"c":5.3,"h":5.32,"l":5.29,"n":22,"o":5.3,"t":"2026-09-22T20:00:00Z","v":158442,"vw":5.30098},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-09-22T21:30:00Z","v":100,"vw":5.37},{"c":5.2813,"h":5.2813,"l":5.2813,"n":1,"o":5.2813,"t":"2026-09-22T22:00:00Z","v":1000,"vw":5.2813},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-09-23T12:00:00Z","v":100,"vw":5.3},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-09-23T12:15:00Z","v":3219,"vw":5.28},{"c":5.245,"h":5.34,"l":5.235,"n":605,"o":5.3,"t":"2026-09-23T13:30:00Z","v":69015,"vw":5.299847},{"c":5.235,"h":5.26,"l":5.225,"n":377,"o":5.25,"t":"2026-09-23T13:45:00Z","v":26361,"vw":5.233531},{"c":5.225,"h":5.24,"l":5.2133,"n":680,"o":5.24,"t":"2026-09-23T14:00:00Z","v":65680,"vw":5.224746},{"c":5.185,"h":5.235,"l":5.185,"n":307,"o":5.225,"t":"2026-09-23T14:15:00Z","v":16394,"vw":5.206835},{"c":5.125,"h":5.185,"l":5.125,"n":695,"o":5.18,"t":"2026-09-23T14:30:00Z","v":60534,"vw":5.150625},{"c":5.08,"h":5.125,"l":5.065,"n":625,"o":5.125,"t":"2026-09-23T14:45:00Z","v":61403,"vw":5.0915},{"c":5.09,"h":5.1,"l":5.0522,"n":603,"o":5.085,"t":"2026-09-23T15:00:00Z","v":61323,"vw":5.07794},{"c":5.105,"h":5.12,"l":5.085,"n":578,"o":5.085,"t":"2026-09-23T15:15:00Z","v":47796,"vw":5.10169},{"c":5.12,"h":5.125,"l":5.09,"n":695,"o":5.105,"t":"2026-09-23T15:30:00Z","v":78795,"vw":5.107572},{"c":5.1099,"h":5.13,"l":5.095,"n":564,"o":5.115,"t":"2026-09-23T15:45:00Z","v":46917,"vw":5.118026},{"c":5.095,"h":5.11,"l":5.065,"n":755,"o":5.105,"t":"2026-09-23T16:00:00Z","v":86421,"vw":5.083813},{"c":5.045,"h":5.1,"l":5.045,"n":680,"o":5.095,"t":"2026-09-23T16:15:00Z","v":122304,"vw":5.082107},{"c":5,"h":5.055,"l":4.985,"n":2213,"o":5.04,"t":"2026-09-23T16:30:00Z","v":329333,"vw":5.002773},{"c":4.965,"h":5.01,"l":4.96,"n":853,"o":5.01,"t":"2026-09-23T16:45:00Z","v":151680,"vw":4.981864},{"c":4.965,"h":4.985,"l":4.96,"n":634,"o":4.965,"t":"2026-09-23T17:00:00Z","v":68262,"vw":4.971821},{"c":4.95,"h":4.99,"l":4.945,"n":1835,"o":4.97,"t":"2026-09-23T17:15:00Z","v":295339,"vw":4.95455},{"c":4.935,"h":4.97,"l":4.932,"n":1404,"o":4.945,"t":"2026-09-23T17:30:00Z","v":191853,"vw":4.95056},{"c":4.965,"h":4.985,"l":4.9,"n":1396,"o":4.93,"t":"2026-09-23T17:45:00Z","v":221204,"vw":4.943701},{"c":4.97,"h":4.975,"l":4.945,"n":1091,"o":4.96,"t":"2026-09-23T18:00:00Z","v":162968,"vw":4.960033},{"c":4.975,"h":4.99,"l":4.97,"n":664,"o":4.97,"t":"2026-09-23T18:15:00Z","v":102620,"vw":4.982992},{"c":4.99,"h":4.99,"l":4.965,"n":682,"o":4.975,"t":"2026-09-23T18:30:00Z","v":72175,"vw":4.978294},{"c":5.075,"h":5.085,"l":4.98,"n":1409,"o":4.99,"t":"2026-09-23T18:45:00Z","v":242855,"vw":5.050983},{"c":5.0581,"h":5.075,"l":5.025,"n":717,"o":5.07,"t":"2026-09-23T19:00:00Z","v":84408,"vw":5.048931},{"c":5.04,"h":5.06,"l":5.04,"n":652,"o":5.055,"t":"2026-09-23T19:15:00Z","v":79101,"vw":5.050593},{"c":5.005,"h":5.045,"l":5,"n":860,"o":5.045,"t":"2026-09-23T19:30:00Z","v":121154,"vw":5.035652},{"c":5.01,"h":5.03,"l":5,"n":2143,"o":5.005,"t":"2026-09-23T19:45:00Z","v":235068,"vw":5.01362},{"c":5,"h":5,"l":5,"n":9,"o":5,"t":"2026-09-23T20:00:00Z","v":238771,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-23T20:15:00Z","v":130,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-23T21:15:00Z","v":111,"vw":5},{"c":5.07,"h":5.1,"l":5.07,"n":3,"o":5.07,"t":"2026-09-23T21:45:00Z","v":364,"vw":5.081538},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-09-23T22:15:00Z","v":200,"vw":5.07},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-09-23T23:45:00Z","v":736,"vw":4.95},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-09-24T12:45:00Z","v":3266,"vw":4.97},{"c":5.02,"h":5.05,"l":4.96,"n":718,"o":5.03,"t":"2026-09-24T13:30:00Z","v":100752,"vw":5.019852},{"c":4.93,"h":5.025,"l":4.93,"n":959,"o":5.015,"t":"2026-09-24T13:45:00Z","v":127272,"vw":4.972283},{"c":4.96,"h":4.96,"l":4.884,"n":878,"o":4.93,"t":"2026-09-24T14:00:00Z","v":97514,"vw":4.911469},{"c":5.01,"h":5.01,"l":4.96,"n":459,"o":4.96,"t":"2026-09-24T14:15:00Z","v":33386,"vw":4.977901},{"c":5,"h":5.025,"l":4.995,"n":419,"o":5.005,"t":"2026-09-24T14:30:00Z","v":32503,"vw":5.005165},{"c":4.992,"h":5.0186,"l":4.985,"n":356,"o":5,"t":"2026-09-24T14:45:00Z","v":25440,"vw":4.999623},{"c":5.01,"h":5.01,"l":4.985,"n":357,"o":4.995,"t":"2026-09-24T15:00:00Z","v":21474,"vw":4.998293},{"c":4.985,"h":5.01,"l":4.98,"n":499,"o":5.005,"t":"2026-09-24T15:15:00Z","v":35142,"vw":4.988903},{"c":4.9815,"h":4.995,"l":4.97,"n":658,"o":4.985,"t":"2026-09-24T15:30:00Z","v":67363,"vw":4.980716},{"c":4.975,"h":5.005,"l":4.9736,"n":630,"o":4.985,"t":"2026-09-24T15:45:00Z","v":35372,"vw":4.993655},{"c":4.975,"h":4.975,"l":4.96,"n":524,"o":4.975,"t":"2026-09-24T16:00:00Z","v":32027,"vw":4.969893},{"c":4.98,"h":5.035,"l":4.95,"n":1840,"o":4.98,"t":"2026-09-24T16:15:00Z","v":198594,"vw":4.987601},{"c":4.965,"h":4.975,"l":4.895,"n":1896,"o":4.975,"t":"2026-09-24T16:30:00Z","v":315203,"vw":4.924968},{"c":4.975,"h":4.99,"l":4.94,"n":846,"o":4.96,"t":"2026-09-24T16:45:00Z","v":125745,"vw":4.969651},{"c":5.005,"h":5.005,"l":4.97,"n":346,"o":4.975,"t":"2026-09-24T17:00:00Z","v":22583,"vw":4.98813},{"c":5.015,"h":5.015,"l":4.9701,"n":633,"o":5,"t":"2026-09-24T17:15:00Z","v":66406,"vw":4.993447},{"c":5.03,"h":5.03,"l":5.005,"n":364,"o":5.015,"t":"2026-09-24T17:30:00Z","v":29580,"vw":5.015496},{"c":5.035,"h":5.05,"l":5.025,"n":467,"o":5.025,"t":"2026-09-24T17:45:00Z","v":27238,"vw":5.032681},{"c":5.045,"h":5.045,"l":5.025,"n":406,"o":5.035,"t":"2026-09-24T18:00:00Z","v":25828,"vw":5.033273},{"c":5.055,"h":5.065,"l":5.03,"n":461,"o":5.04,"t":"2026-09-24T18:15:00Z","v":38949,"vw":5.044722},{"c":5.08,"h":5.085,"l":5.045,"n":787,"o":5.06,"t":"2026-09-24T18:30:00Z","v":69201,"vw":5.067892},{"c":5.065,"h":5.085,"l":5.05,"n":847,"o":5.075,"t":"2026-09-24T18:45:00Z","v":77482,"vw":5.063796},{"c":5.025,"h":5.07,"l":5.025,"n":647,"o":5.07,"t":"2026-09-24T19:00:00Z","v":75702,"vw":5.043402},{"c":5.055,"h":5.06,"l":5.005,"n":1031,"o":5.025,"t":"2026-09-24T19:15:00Z","v":231417,"vw":5.038097},{"c":5.065,"h":5.07,"l":5.05,"n":712,"o":5.055,"t":"2026-09-24T19:30:00Z","v":56795,"vw":5.062086},{"c":5.075,"h":5.08,"l":5.035,"n":2298,"o":5.065,"t":"2026-09-24T19:45:00Z","v":284641,"vw":5.061336},{"c":5.07,"h":5.07,"l":5.07,"n":19,"o":5.07,"t":"2026-09-24T20:00:00Z","v":224478,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-09-24T20:45:00Z","v":5300,"vw":5.07},{"c":5.07,"h":5.08,"l":5.07,"n":27,"o":5.08,"t":"2026-09-24T21:00:00Z","v":1931,"vw":5.072813},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-09-24T23:30:00Z","v":500,"vw":5.07},{"c":5.02,"h":5.18,"l":5.005,"n":812,"o":5.08,"t":"2026-09-25T13:30:00Z","v":109638,"vw":5.061706},{"c":4.975,"h":5.025,"l":4.96,"n":664,"o":5.02,"t":"2026-09-25T13:45:00Z","v":137229,"vw":4.99446},{"c":4.945,"h":4.98,"l":4.935,"n":660,"o":4.975,"t":"2026-09-25T14:00:00Z","v":150455,"vw":4.958215},{"c":4.9,"h":4.94,"l":4.9,"n":505,"o":4.94,"t":"2026-09-25T14:15:00Z","v":61387,"vw":4.917882},{"c":4.93,"h":4.94,"l":4.89,"n":385,"o":4.905,"t":"2026-09-25T14:30:00Z","v":130586,"vw":4.902051},{"c":4.925,"h":4.94,"l":4.91,"n":305,"o":4.925,"t":"2026-09-25T14:45:00Z","v":19751,"vw":4.924639},{"c":4.925,"h":4.945,"l":4.9145,"n":268,"o":4.925,"t":"2026-09-25T15:00:00Z","v":20211,"vw":4.929696},{"c":4.91,"h":4.93,"l":4.91,"n":169,"o":4.925,"t":"2026-09-25T15:15:00Z","v":10261,"vw":4.921395},{"c":4.9,"h":4.925,"l":4.9,"n":211,"o":4.92,"t":"2026-09-25T15:30:00Z","v":14233,"vw":4.921299},{"c":4.915,"h":4.92,"l":4.87,"n":440,"o":4.9,"t":"2026-09-25T15:45:00Z","v":53294,"vw":4.889745},{"c":4.89,"h":4.925,"l":4.89,"n":439,"o":4.91,"t":"2026-09-25T16:00:00Z","v":62375,"vw":4.906144},{"c":4.92,"h":4.92,"l":4.895,"n":400,"o":4.895,"t":"2026-09-25T16:15:00Z","v":38466,"vw":4.901375},{"c":4.9699,"h":4.975,"l":4.915,"n":758,"o":4.925,"t":"2026-09-25T16:30:00Z","v":125787,"vw":4.951974},{"c":5.005,"h":5.01,"l":4.965,"n":845,"o":4.965,"t":"2026-09-25T16:45:00Z","v":105370,"vw":4.981553},{"c":4.9899,"h":5.005,"l":4.97,"n":431,"o":5.005,"t":"2026-09-25T17:00:00Z","v":51766,"vw":4.983625},{"c":4.96,"h":4.98,"l":4.96,"n":366,"o":4.98,"t":"2026-09-25T17:15:00Z","v":47304,"vw":4.969071},{"c":4.975,"h":4.98,"l":4.95,"n":562,"o":4.965,"t":"2026-09-25T17:30:00Z","v":63996,"vw":4.965644},{"c":4.98,"h":4.98,"l":4.975,"n":178,"o":4.975,"t":"2026-09-25T17:45:00Z","v":7801,"vw":4.975271},{"c":4.99,"h":5.01,"l":4.975,"n":534,"o":4.975,"t":"2026-09-25T18:00:00Z","v":65637,"vw":4.998799},{"c":4.97,"h":5.005,"l":4.97,"n":443,"o":4.995,"t":"2026-09-25T18:15:00Z","v":74862,"vw":4.990824},{"c":4.995,"h":5,"l":4.97,"n":493,"o":4.975,"t":"2026-09-25T18:30:00Z","v":85131,"vw":4.991548},{"c":4.97,"h":5.005,"l":4.97,"n":1217,"o":5,"t":"2026-09-25T18:45:00Z","v":213740,"vw":4.987306},{"c":5.005,"h":5.01,"l":4.975,"n":294,"o":4.975,"t":"2026-09-25T19:00:00Z","v":35264,"vw":4.99273},{"c":5.015,"h":5.02,"l":5,"n":405,"o":5.005,"t":"2026-09-25T19:15:00Z","v":49137,"vw":5.00835},{"c":5.015,"h":5.015,"l":4.995,"n":595,"o":5.015,"t":"2026-09-25T19:30:00Z","v":94533,"vw":5.003089},{"c":5.01,"h":5.04,"l":4.995,"n":2092,"o":5.01,"t":"2026-09-25T19:45:00Z","v":439935,"vw":5.017956},{"c":5,"h":5.005,"l":5,"n":14,"o":5,"t":"2026-09-25T20:00:00Z","v":159696,"vw":5.000003},{"c":5.1,"h":5.1,"l":5.07,"n":2,"o":5.07,"t":"2026-09-25T23:30:00Z","v":600,"vw":5.07655},{"c":4.98,"h":5,"l":4.97,"n":5,"o":5,"t":"2026-09-28T08:00:00Z","v":321,"vw":4.984227},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-09-28T08:15:00Z","v":3235,"vw":4.94},{"c":4.9881,"h":4.9881,"l":4.9881,"n":1,"o":4.9881,"t":"2026-09-28T09:15:00Z","v":150,"vw":4.9881},{"c":4.8987,"h":4.8987,"l":4.8987,"n":1,"o":4.8987,"t":"2026-09-28T11:15:00Z","v":150,"vw":4.8987},{"c":4.91,"h":4.945,"l":4.91,"n":8,"o":4.945,"t":"2026-09-28T12:45:00Z","v":2851,"vw":4.934643},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-09-28T13:00:00Z","v":500,"vw":4.91},{"c":4.95,"h":4.9799,"l":4.92,"n":480,"o":4.97,"t":"2026-09-28T13:30:00Z","v":115957,"vw":4.950546},{"c":4.88,"h":4.95,"l":4.875,"n":422,"o":4.95,"t":"2026-09-28T13:45:00Z","v":48914,"vw":4.911661},{"c":4.9,"h":4.92,"l":4.875,"n":585,"o":4.885,"t":"2026-09-28T14:00:00Z","v":84730,"vw":4.896351},{"c":4.94,"h":4.945,"l":4.9,"n":335,"o":4.905,"t":"2026-09-28T14:15:00Z","v":91056,"vw":4.929004},{"c":4.87,"h":4.9401,"l":4.86,"n":495,"o":4.94,"t":"2026-09-28T14:30:00Z","v":74184,"vw":4.901539},{"c":4.86,"h":4.88,"l":4.86,"n":203,"o":4.865,"t":"2026-09-28T14:45:00Z","v":15406,"vw":4.871382},{"c":4.95,"h":4.96,"l":4.86,"n":492,"o":4.86,"t":"2026-09-28T15:00:00Z","v":76599,"vw":4.907817},{"c":5.005,"h":5.005,"l":4.95,"n":413,"o":4.955,"t":"2026-09-28T15:15:00Z","v":31649,"vw":4.970685},{"c":5.015,"h":5.015,"l":5.005,"n":197,"o":5.005,"t":"2026-09-28T15:30:00Z","v":9764,"vw":5.009415},{"c":5.065,"h":5.07,"l":5.01,"n":442,"o":5.015,"t":"2026-09-28T15:45:00Z","v":63334,"vw":5.045874},{"c":5.035,"h":5.08,"l":5.02,"n":921,"o":5.065,"t":"2026-09-28T16:00:00Z","v":171818,"vw":5.043685},{"c":5.065,"h":5.07,"l":5.025,"n":453,"o":5.03,"t":"2026-09-28T16:15:00Z","v":50474,"vw":5.040871},{"c":5.075,"h":5.11,"l":5.05,"n":1100,"o":5.06,"t":"2026-09-28T16:30:00Z","v":185989,"vw":5.087991},{"c":5.135,"h":5.15,"l":5.075,"n":1430,"o":5.075,"t":"2026-09-28T16:45:00Z","v":237248,"vw":5.121279},{"c":5.145,"h":5.155,"l":5.11,"n":556,"o":5.135,"t":"2026-09-28T17:00:00Z","v":55448,"vw":5.138591},{"c":5.12,"h":5.145,"l":5.115,"n":298,"o":5.14,"t":"2026-09-28T17:15:00Z","v":25703,"vw":5.12909},{"c":5.095,"h":5.12,"l":5.08,"n":505,"o":5.12,"t":"2026-09-28T17:30:00Z","v":45782,"vw":5.101552},{"c":5.105,"h":5.11,"l":5.09,"n":293,"o":5.095,"t":"2026-09-28T17:45:00Z","v":29880,"vw":5.097162},{"c":5.115,"h":5.12,"l":5.1,"n":324,"o":5.11,"t":"2026-09-28T18:00:00Z","v":27049,"vw":5.108806},{"c":5.09,"h":5.115,"l":5.085,"n":378,"o":5.115,"t":"2026-09-28T18:15:00Z","v":29881,"vw":5.098087},{"c":5.07,"h":5.115,"l":5.07,"n":441,"o":5.09,"t":"2026-09-28T18:30:00Z","v":76189,"vw":5.091847},{"c":5.065,"h":5.085,"l":5.06,"n":743,"o":5.075,"t":"2026-09-28T18:45:00Z","v":83220,"vw":5.074883},{"c":5.085,"h":5.11,"l":5.05,"n":1569,"o":5.065,"t":"2026-09-28T19:00:00Z","v":416990,"vw":5.084529},{"c":5.07,"h":5.095,"l":5.06,"n":1023,"o":5.085,"t":"2026-09-28T19:15:00Z","v":274197,"vw":5.083302},{"c":5.075,"h":5.135,"l":5.065,"n":937,"o":5.07,"t":"2026-09-28T19:30:00Z","v":1310421,"vw":5.083563},{"c":5.075,"h":5.1,"l":5.035,"n":2307,"o":5.075,"t":"2026-09-28T19:45:00Z","v":410071,"vw":5.074952},{"c":5.08,"h":5.08,"l":5.07,"n":20,"o":5.07,"t":"2026-09-28T20:00:00Z","v":301446,"vw":5.070015},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-09-28T23:00:00Z","v":600,"vw":5.14},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-09-29T11:15:00Z","v":125,"vw":5.1},{"c":5.2,"h":5.2,"l":5.12,"n":12,"o":5.12,"t":"2026-09-29T12:30:00Z","v":3467,"vw":5.171078},{"c":5.08,"h":5.2,"l":5.08,"n":3,"o":5.2,"t":"2026-09-29T13:00:00Z","v":557,"vw":5.135781},{"c":5.07,"h":5.08,"l":5.07,"n":5,"o":5.08,"t":"2026-09-29T13:15:00Z","v":575,"vw":5.078},{"c":5.06,"h":5.19,"l":5.06,"n":386,"o":5.07,"t":"2026-09-29T13:30:00Z","v":62410,"vw":5.088642},{"c":5.04,"h":5.06,"l":5.035,"n":317,"o":5.055,"t":"2026-09-29T13:45:00Z","v":21659,"vw":5.047867},{"c":5.035,"h":5.045,"l":5.015,"n":343,"o":5.045,"t":"2026-09-29T14:00:00Z","v":31091,"vw":5.033471},{"c":5.02,"h":5.045,"l":5.015,"n":389,"o":5.04,"t":"2026-09-29T14:15:00Z","v":29876,"vw":5.025795},{"c":5.045,"h":5.05,"l":5,"n":687,"o":5.02,"t":"2026-09-29T14:30:00Z","v":64430,"vw":5.029842},{"c":5.05,"h":5.055,"l":5.035,"n":167,"o":5.04,"t":"2026-09-29T14:45:00Z","v":12559,"vw":5.04378},{"c":5.01,"h":5.05,"l":5.005,"n":421,"o":5.05,"t":"2026-09-29T15:00:00Z","v":46811,"vw":5.02243},{"c":5.02,"h":5.025,"l":5,"n":370,"o":5.005,"t":"2026-09-29T15:15:00Z","v":22782,"vw":5.010531},{"c":5.045,"h":5.055,"l":5.015,"n":723,"o":5.02,"t":"2026-09-29T15:30:00Z","v":67575,"vw":5.037359},{"c":5.045,"h":5.065,"l":5.03,"n":548,"o":5.045,"t":"2026-09-29T15:45:00Z","v":46723,"vw":5.052071},{"c":5.045,"h":5.06,"l":5.035,"n":284,"o":5.045,"t":"2026-09-29T16:00:00Z","v":23985,"vw":5.048485},{"c":5.06,"h":5.06,"l":5.0408,"n":305,"o":5.045,"t":"2026-09-29T16:15:00Z","v":25584,"vw":5.052154},{"c":5.065,"h":5.065,"l":5.05,"n":270,"o":5.055,"t":"2026-09-29T16:30:00Z","v":28252,"vw":5.05663},{"c":5.095,"h":5.095,"l":5.0601,"n":272,"o":5.0601,"t":"2026-09-29T16:45:00Z","v":27289,"vw":5.069442},{"c":5.075,"h":5.095,"l":5.075,"n":158,"o":5.095,"t":"2026-09-29T17:00:00Z","v":10034,"vw":5.087248},{"c":5.085,"h":5.095,"l":5.075,"n":222,"o":5.075,"t":"2026-09-29T17:15:00Z","v":20584,"vw":5.085919},{"c":5.105,"h":5.105,"l":5.08,"n":317,"o":5.09,"t":"2026-09-29T17:30:00Z","v":23693,"vw":5.092055},{"c":5.065,"h":5.1,"l":5.04,"n":1040,"o":5.1,"t":"2026-09-29T17:45:00Z","v":148837,"vw":5.055997},{"c":5.075,"h":5.09,"l":5.065,"n":572,"o":5.065,"t":"2026-09-29T18:00:00Z","v":71464,"vw":5.072538},{"c":5.085,"h":5.1,"l":5.075,"n":571,"o":5.08,"t":"2026-09-29T18:15:00Z","v":70652,"vw":5.085798},{"c":5.1,"h":5.1,"l":5.06,"n":842,"o":5.085,"t":"2026-09-29T18:30:00Z","v":237195,"vw":5.088105},{"c":5.1,"h":5.11,"l":5.1,"n":236,"o":5.1,"t":"2026-09-29T18:45:00Z","v":18166,"vw":5.103496},{"c":5.105,"h":5.115,"l":5.09,"n":1248,"o":5.105,"t":"2026-09-29T19:00:00Z","v":180735,"vw":5.101804},{"c":5.09,"h":5.12,"l":5.085,"n":544,"o":5.105,"t":"2026-09-29T19:15:00Z","v":68436,"vw":5.111076},{"c":5.085,"h":5.1,"l":5.07,"n":579,"o":5.085,"t":"2026-09-29T19:30:00Z","v":74410,"vw":5.086758},{"c":5.1,"h":5.1,"l":5.06,"n":2321,"o":5.085,"t":"2026-09-29T19:45:00Z","v":336132,"vw":5.084221},{"c":5.08,"h":5.095,"l":5.08,"n":18,"o":5.08,"t":"2026-09-29T20:00:00Z","v":238720,"vw":5.080027},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-09-29T20:30:00Z","v":100,"vw":5.09},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-09-29T21:00:00Z","v":1000,"vw":5.13},{"c":5.0927,"h":5.0927,"l":5.0927,"n":2,"o":5.0927,"t":"2026-09-30T08:00:00Z","v":409,"vw":5.0927},{"c":5.11,"h":5.12,"l":5.11,"n":5,"o":5.12,"t":"2026-09-30T11:45:00Z","v":600,"vw":5.111667},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-30T12:30:00Z","v":2000,"vw":5.05},{"c":5.06,"h":5.07,"l":5.06,"n":2,"o":5.07,"t":"2026-09-30T13:00:00Z","v":900,"vw":5.063333},{"c":5.05,"h":5.165,"l":5.05,"n":504,"o":5.15,"t":"2026-09-30T13:30:00Z","v":160893,"vw":5.106424},{"c":5.0599,"h":5.1,"l":5.055,"n":372,"o":5.055,"t":"2026-09-30T13:45:00Z","v":64717,"vw":5.074719},{"c":5.11,"h":5.13,"l":5.05,"n":267,"o":5.05,"t":"2026-09-30T14:00:00Z","v":24318,"vw":5.088263},{"c":5.095,"h":5.125,"l":5.095,"n":508,"o":5.105,"t":"2026-09-30T14:15:00Z","v":41401,"vw":5.109461},{"c":5.095,"h":5.125,"l":5.09,"n":393,"o":5.095,"t":"2026-09-30T14:30:00Z","v":26090,"vw":5.105554},{"c":5.135,"h":5.135,"l":5.085,"n":526,"o":5.095,"t":"2026-09-30T14:45:00Z","v":45204,"vw":5.115683},{"c":5.135,"h":5.15,"l":5.13,"n":455,"o":5.135,"t":"2026-09-30T15:00:00Z","v":32336,"vw":5.135828},{"c":5.13,"h":5.14,"l":5.105,"n":708,"o":5.135,"t":"2026-09-30T15:15:00Z","v":76451,"vw":5.119863},{"c":5.105,"h":5.15,"l":5.1,"n":466,"o":5.135,"t":"2026-09-30T15:30:00Z","v":42204,"vw":5.133996},{"c":5.12,"h":5.12,"l":5.09,"n":266,"o":5.105,"t":"2026-09-30T15:45:00Z","v":18950,"vw":5.103084},{"c":5.1077,"h":5.12,"l":5.105,"n":197,"o":5.115,"t":"2026-09-30T16:00:00Z","v":9805,"vw":5.109687},{"c":5.1,"h":5.11,"l":5.09,"n":238,"o":5.1,"t":"2026-09-30T16:15:00Z","v":17187,"vw":5.099224},{"c":5.08,"h":5.1,"l":5.065,"n":390,"o":5.1,"t":"2026-09-30T16:30:00Z","v":35859,"vw":5.079405},{"c":5.08,"h":5.085,"l":5.075,"n":319,"o":5.08,"t":"2026-09-30T16:45:00Z","v":15838,"vw":5.080006},{"c":5.1,"h":5.1,"l":5.08,"n":250,"o":5.085,"t":"2026-09-30T17:00:00Z","v":13995,"vw":5.089896},{"c":5.12,"h":5.13,"l":5.09,"n":370,"o":5.1,"t":"2026-09-30T17:15:00Z","v":25831,"vw":5.111769},{"c":5.125,"h":5.13,"l":5.105,"n":527,"o":5.125,"t":"2026-09-30T17:30:00Z","v":65353,"vw":5.120906},{"c":5.11,"h":5.12,"l":5.1,"n":322,"o":5.12,"t":"2026-09-30T17:45:00Z","v":23455,"vw":5.108544},{"c":5.11,"h":5.11,"l":5.09,"n":565,"o":5.105,"t":"2026-09-30T18:00:00Z","v":76491,"vw":5.098888},{"c":5.11,"h":5.115,"l":5.1,"n":510,"o":5.115,"t":"2026-09-30T18:15:00Z","v":72339,"vw":5.109173},{"c":5.095,"h":5.13,"l":5.09,"n":1373,"o":5.1,"t":"2026-09-30T18:30:00Z","v":286196,"vw":5.106939},{"c":5.095,"h":5.135,"l":5.09,"n":2192,"o":5.095,"t":"2026-09-30T18:45:00Z","v":458386,"vw":5.112769},{"c":5.155,"h":5.155,"l":5.095,"n":893,"o":5.095,"t":"2026-09-30T19:00:00Z","v":3206225,"vw":5.100778},{"c":5.18,"h":5.195,"l":5.155,"n":900,"o":5.155,"t":"2026-09-30T19:15:00Z","v":126450,"vw":5.176391},{"c":5.225,"h":5.23,"l":5.175,"n":1218,"o":5.175,"t":"2026-09-30T19:30:00Z","v":158745,"vw":5.202405},{"c":5.145,"h":5.24,"l":5.145,"n":3162,"o":5.2276,"t":"2026-09-30T19:45:00Z","v":464964,"vw":5.187961},{"c":5.16,"h":5.16,"l":5.16,"n":15,"o":5.16,"t":"2026-09-30T20:00:00Z","v":412358,"vw":5.16},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-30T20:15:00Z","v":500,"vw":5.2},{"c":5.24,"h":5.24,"l":5.23,"n":6,"o":5.23,"t":"2026-09-30T20:30:00Z","v":3113,"vw":5.238439},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-09-30T20:45:00Z","v":281,"vw":5.25},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-09-30T21:00:00Z","v":190,"vw":5.26},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-09-30T22:30:00Z","v":400,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-01T08:00:00Z","v":924,"vw":5.19},{"c":5.1705,"h":5.1705,"l":5.1705,"n":1,"o":5.1705,"t":"2026-10-01T08:15:00Z","v":500,"vw":5.1705},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-01T12:30:00Z","v":2015,"vw":5.16},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-01T12:45:00Z","v":100,"vw":5.16},{"c":5.195,"h":5.24,"l":5.1,"n":527,"o":5.15,"t":"2026-10-01T13:30:00Z","v":66022,"vw":5.162127},{"c":5.135,"h":5.21,"l":5.13,"n":471,"o":5.19,"t":"2026-10-01T13:45:00Z","v":51834,"vw":5.182308},{"c":5.145,"h":5.16,"l":5.115,"n":370,"o":5.13,"t":"2026-10-01T14:00:00Z","v":28773,"vw":5.126681},{"c":5.06,"h":5.165,"l":5.06,"n":532,"o":5.16,"t":"2026-10-01T14:15:00Z","v":49594,"vw":5.107174},{"c":5.04,"h":5.08,"l":5.04,"n":614,"o":5.06,"t":"2026-10-01T14:30:00Z","v":61614,"vw":5.057663},{"c":5.075,"h":5.08,"l":5.03,"n":893,"o":5.045,"t":"2026-10-01T14:45:00Z","v":129130,"vw":5.046555},{"c":5.095,"h":5.105,"l":5.055,"n":667,"o":5.0793,"t":"2026-10-01T15:00:00Z","v":87250,"vw":5.08284},{"c":5.085,"h":5.115,"l":5.085,"n":493,"o":5.1,"t":"2026-10-01T15:15:00Z","v":62039,"vw":5.1051},{"c":5.095,"h":5.11,"l":5.06,"n":528,"o":5.085,"t":"2026-10-01T15:30:00Z","v":59119,"vw":5.088232},{"c":5.105,"h":5.11,"l":5.07,"n":644,"o":5.095,"t":"2026-10-01T15:45:00Z","v":99958,"vw":5.093074},{"c":5.105,"h":5.125,"l":5.095,"n":484,"o":5.105,"t":"2026-10-01T16:00:00Z","v":55998,"vw":5.109808},{"c":5.135,"h":5.14,"l":5.105,"n":498,"o":5.11,"t":"2026-10-01T16:15:00Z","v":49750,"vw":5.117866},{"c":5.155,"h":5.175,"l":5.13,"n":665,"o":5.13,"t":"2026-10-01T16:30:00Z","v":91295,"vw":5.157812},{"c":5.145,"h":5.18,"l":5.145,"n":468,"o":5.16,"t":"2026-10-01T16:45:00Z","v":42594,"vw":5.160755},{"c":5.145,"h":5.16,"l":5.135,"n":480,"o":5.14,"t":"2026-10-01T17:00:00Z","v":45328,"vw":5.15098},{"c":5.15,"h":5.165,"l":5.14,"n":728,"o":5.145,"t":"2026-10-01T17:15:00Z","v":105951,"vw":5.155699},{"c":5.135,"h":5.165,"l":5.13,"n":403,"o":5.16,"t":"2026-10-01T17:30:00Z","v":58782,"vw":5.143932},{"c":5.105,"h":5.145,"l":5.095,"n":674,"o":5.135,"t":"2026-10-01T17:45:00Z","v":82629,"vw":5.118881},{"c":5.095,"h":5.105,"l":5.08,"n":364,"o":5.1,"t":"2026-10-01T18:00:00Z","v":33369,"vw":5.093105},{"c":5.08,"h":5.105,"l":5.08,"n":509,"o":5.095,"t":"2026-10-01T18:15:00Z","v":44400,"vw":5.093466},{"c":5.065,"h":5.085,"l":5.055,"n":685,"o":5.085,"t":"2026-10-01T18:30:00Z","v":91549,"vw":5.069182},{"c":5.095,"h":5.15,"l":5.065,"n":1223,"o":5.065,"t":"2026-10-01T18:45:00Z","v":347701,"vw":5.120028},{"c":5.09,"h":5.1,"l":5.08,"n":372,"o":5.1,"t":"2026-10-01T19:00:00Z","v":42934,"vw":5.089604},{"c":5.085,"h":5.095,"l":5.075,"n":438,"o":5.085,"t":"2026-10-01T19:15:00Z","v":51211,"vw":5.086473},{"c":5.07,"h":5.09,"l":5.06,"n":1014,"o":5.085,"t":"2026-10-01T19:30:00Z","v":163549,"vw":5.074791},{"c":5.04,"h":5.09,"l":5.04,"n":1961,"o":5.07,"t":"2026-10-01T19:45:00Z","v":281329,"vw":5.059965},{"c":5.045,"h":5.045,"l":5.045,"n":15,"o":5.045,"t":"2026-10-01T20:00:00Z","v":246672,"vw":5.045},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-02T10:30:00Z","v":200,"vw":5.2},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-02T11:00:00Z","v":280,"vw":5.13},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-02T11:15:00Z","v":150,"vw":5.2},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-02T12:45:00Z","v":300,"vw":5.17},{"c":5.034,"h":5.16,"l":5.024,"n":341,"o":5.1,"t":"2026-10-02T13:30:00Z","v":93125,"vw":5.080603},{"c":4.97,"h":5.035,"l":4.93,"n":724,"o":5.035,"t":"2026-10-02T13:45:00Z","v":226484,"vw":4.987705},{"c":4.995,"h":5.02,"l":4.95,"n":419,"o":4.98,"t":"2026-10-02T14:00:00Z","v":93705,"vw":4.99423},{"c":4.93,"h":5.015,"l":4.93,"n":389,"o":4.995,"t":"2026-10-02T14:15:00Z","v":47311,"vw":4.962402},{"c":4.93,"h":4.95,"l":4.91,"n":575,"o":4.93,"t":"2026-10-02T14:30:00Z","v":83300,"vw":4.931765},{"c":4.92,"h":4.945,"l":4.915,"n":310,"o":4.93,"t":"2026-10-02T14:45:00Z","v":46370,"vw":4.931443},{"c":4.865,"h":4.92,"l":4.85,"n":511,"o":4.915,"t":"2026-10-02T15:00:00Z","v":66385,"vw":4.872816},{"c":4.85,"h":4.865,"l":4.83,"n":408,"o":4.865,"t":"2026-10-02T15:15:00Z","v":48164,"vw":4.842183},{"c":4.855,"h":4.87,"l":4.84,"n":424,"o":4.85,"t":"2026-10-02T15:30:00Z","v":62682,"vw":4.85229},{"c":4.835,"h":4.875,"l":4.83,"n":353,"o":4.855,"t":"2026-10-02T15:45:00Z","v":38818,"vw":4.85797},{"c":4.78,"h":4.835,"l":4.775,"n":762,"o":4.83,"t":"2026-10-02T16:00:00Z","v":142227,"vw":4.80528},{"c":4.885,"h":4.89,"l":4.78,"n":542,"o":4.785,"t":"2026-10-02T16:15:00Z","v":102957,"vw":4.836867},{"c":4.895,"h":4.9,"l":4.88,"n":460,"o":4.89,"t":"2026-10-02T16:30:00Z","v":71685,"vw":4.890597},{"c":4.86,"h":4.89,"l":4.85,"n":383,"o":4.89,"t":"2026-10-02T16:45:00Z","v":74857,"vw":4.867224},{"c":4.845,"h":4.87,"l":4.82,"n":508,"o":4.855,"t":"2026-10-02T17:00:00Z","v":78724,"vw":4.835358},{"c":4.84,"h":4.86,"l":4.84,"n":352,"o":4.845,"t":"2026-10-02T17:15:00Z","v":24197,"vw":4.848571},{"c":4.84,"h":4.85,"l":4.83,"n":361,"o":4.845,"t":"2026-10-02T17:30:00Z","v":26426,"vw":4.838603},{"c":4.835,"h":4.84,"l":4.83,"n":316,"o":4.84,"t":"2026-10-02T17:45:00Z","v":16381,"vw":4.834006},{"c":4.81,"h":4.835,"l":4.795,"n":467,"o":4.83,"t":"2026-10-02T18:00:00Z","v":54149,"vw":4.810324},{"c":4.82,"h":4.82,"l":4.785,"n":422,"o":4.81,"t":"2026-10-02T18:15:00Z","v":55248,"vw":4.800844},{"c":4.815,"h":4.825,"l":4.81,"n":372,"o":4.815,"t":"2026-10-02T18:30:00Z","v":22357,"vw":4.816291},{"c":4.785,"h":4.82,"l":4.785,"n":490,"o":4.815,"t":"2026-10-02T18:45:00Z","v":249938,"vw":4.800738},{"c":4.765,"h":4.79,"l":4.765,"n":550,"o":4.785,"t":"2026-10-02T19:00:00Z","v":67885,"vw":4.777354},{"c":4.785,"h":4.785,"l":4.765,"n":498,"o":4.765,"t":"2026-10-02T19:15:00Z","v":65770,"vw":4.775736},{"c":4.805,"h":4.81,"l":4.785,"n":777,"o":4.79,"t":"2026-10-02T19:30:00Z","v":118404,"vw":4.799727},{"c":4.815,"h":4.845,"l":4.8,"n":2072,"o":4.805,"t":"2026-10-02T19:45:00Z","v":374346,"vw":4.822632},{"c":4.82,"h":4.84,"l":4.81,"n":12,"o":4.81,"t":"2026-10-02T20:00:00Z","v":286339,"vw":4.810662},{"c":4.8423,"h":4.8423,"l":4.8423,"n":1,"o":4.8423,"t":"2026-10-02T20:30:00Z","v":4000,"vw":4.8423},{"c":4.83,"h":4.83,"l":4.78,"n":2,"o":4.78,"t":"2026-10-02T21:15:00Z","v":330,"vw":4.802727},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-02T21:30:00Z","v":400,"vw":4.89},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-10-05T08:00:00Z","v":1215,"vw":4.81},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-05T08:15:00Z","v":100,"vw":4.9},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-05T08:30:00Z","v":150,"vw":4.85},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-05T10:30:00Z","v":100,"vw":4.9},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-05T10:45:00Z","v":230,"vw":4.87},{"c":4.87,"h":4.88,"l":4.87,"n":2,"o":4.88,"t":"2026-10-05T13:15:00Z","v":1100,"vw":4.879091},{"c":4.825,"h":4.915,"l":4.824,"n":781,"o":4.85,"t":"2026-10-05T13:30:00Z","v":80067,"vw":4.867765},{"c":4.83,"h":4.8475,"l":4.795,"n":494,"o":4.83,"t":"2026-10-05T13:45:00Z","v":57963,"vw":4.810515},{"c":4.825,"h":4.845,"l":4.815,"n":577,"o":4.825,"t":"2026-10-05T14:00:00Z","v":54049,"vw":4.828771},{"c":4.775,"h":4.82,"l":4.775,"n":653,"o":4.82,"t":"2026-10-05T14:15:00Z","v":44387,"vw":4.800349},{"c":4.725,"h":4.775,"l":4.71,"n":1105,"o":4.775,"t":"2026-10-05T14:30:00Z","v":176591,"vw":4.747625},{"c":4.735,"h":4.75,"l":4.72,"n":459,"o":4.725,"t":"2026-10-05T14:45:00Z","v":38012,"vw":4.734046},{"c":4.735,"h":4.75,"l":4.725,"n":434,"o":4.73,"t":"2026-10-05T15:00:00Z","v":36911,"vw":4.73884},{"c":4.745,"h":4.745,"l":4.725,"n":311,"o":4.735,"t":"2026-10-05T15:15:00Z","v":22393,"vw":4.736515},{"c":4.745,"h":4.755,"l":4.73,"n":364,"o":4.745,"t":"2026-10-05T15:30:00Z","v":50966,"vw":4.747036},{"c":4.785,"h":4.8,"l":4.74,"n":400,"o":4.745,"t":"2026-10-05T15:45:00Z","v":43955,"vw":4.767922},{"c":4.775,"h":4.785,"l":4.775,"n":260,"o":4.78,"t":"2026-10-05T16:00:00Z","v":10703,"vw":4.777051},{"c":4.815,"h":4.82,"l":4.775,"n":482,"o":4.775,"t":"2026-10-05T16:15:00Z","v":41331,"vw":4.790088},{"c":4.855,"h":4.86,"l":4.81,"n":610,"o":4.815,"t":"2026-10-05T16:30:00Z","v":72873,"vw":4.840292},{"c":4.825,"h":4.855,"l":4.825,"n":408,"o":4.855,"t":"2026-10-05T16:45:00Z","v":38400,"vw":4.83761},{"c":4.815,"h":4.83,"l":4.805,"n":426,"o":4.825,"t":"2026-10-05T17:00:00Z","v":35976,"vw":4.811074},{"c":4.825,"h":4.825,"l":4.765,"n":1271,"o":4.82,"t":"2026-10-05T17:15:00Z","v":211200,"vw":4.802799},{"c":4.815,"h":4.82,"l":4.76,"n":1873,"o":4.82,"t":"2026-10-05T17:30:00Z","v":327940,"vw":4.785336},{"c":4.825,"h":4.835,"l":4.81,"n":738,"o":4.81,"t":"2026-10-05T17:45:00Z","v":95408,"vw":4.828225},{"c":4.775,"h":4.83,"l":4.775,"n":442,"o":4.825,"t":"2026-10-05T18:00:00Z","v":63996,"vw":4.799214},{"c":4.775,"h":4.775,"l":4.76,"n":323,"o":4.775,"t":"2026-10-05T18:15:00Z","v":33224,"vw":4.767475},{"c":4.775,"h":4.8,"l":4.775,"n":470,"o":4.775,"t":"2026-10-05T18:30:00Z","v":52820,"vw":4.785143},{"c":4.805,"h":4.815,"l":4.775,"n":638,"o":4.78,"t":"2026-10-05T18:45:00Z","v":105839,"vw":4.793459},{"c":4.82,"h":4.825,"l":4.8,"n":460,"o":4.81,"t":"2026-10-05T19:00:00Z","v":76152,"vw":4.818945},{"c":4.775,"h":4.83,"l":4.75,"n":2253,"o":4.825,"t":"2026-10-05T19:15:00Z","v":508596,"vw":4.778884},{"c":4.775,"h":4.785,"l":4.755,"n":661,"o":4.775,"t":"2026-10-05T19:30:00Z","v":81415,"vw":4.770098},{"c":4.79,"h":4.79,"l":4.76,"n":2002,"o":4.775,"t":"2026-10-05T19:45:00Z","v":201151,"vw":4.773088},{"c":4.78,"h":4.78,"l":4.78,"n":14,"o":4.78,"t":"2026-10-05T20:00:00Z","v":290152,"vw":4.78},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-05T20:30:00Z","v":210,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-05T21:30:00Z","v":150,"vw":4.8},{"c":4.79,"h":4.8,"l":4.79,"n":4,"o":4.79,"t":"2026-10-05T22:30:00Z","v":449,"vw":4.793318},{"c":5.21,"h":5.21,"l":5.21,"n":4,"o":5.21,"t":"2026-10-06T09:00:00Z","v":203,"vw":5.21},{"c":4.85,"h":4.9,"l":4.85,"n":5,"o":4.88,"t":"2026-10-06T12:45:00Z","v":529,"vw":4.886},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-06T13:00:00Z","v":530,"vw":4.9},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-06T13:15:00Z","v":100,"vw":4.97},{"c":4.75,"h":4.84,"l":4.7,"n":487,"o":4.82,"t":"2026-10-06T13:30:00Z","v":106088,"vw":4.762105},{"c":4.71,"h":4.735,"l":4.695,"n":311,"o":4.73,"t":"2026-10-06T13:45:00Z","v":30318,"vw":4.716594},{"c":4.63,"h":4.73,"l":4.63,"n":777,"o":4.72,"t":"2026-10-06T14:00:00Z","v":142748,"vw":4.677543},{"c":4.635,"h":4.665,"l":4.625,"n":611,"o":4.63,"t":"2026-10-06T14:15:00Z","v":123298,"vw":4.64393},{"c":4.6386,"h":4.64,"l":4.6,"n":333,"o":4.635,"t":"2026-10-06T14:30:00Z","v":54838,"vw":4.621851},{"c":4.6785,"h":4.69,"l":4.62,"n":424,"o":4.64,"t":"2026-10-06T14:45:00Z","v":50557,"vw":4.656655},{"c":4.75,"h":4.76,"l":4.675,"n":712,"o":4.675,"t":"2026-10-06T15:00:00Z","v":91730,"vw":4.713894},{"c":4.785,"h":4.79,"l":4.74,"n":340,"o":4.745,"t":"2026-10-06T15:15:00Z","v":50271,"vw":4.757638},{"c":4.755,"h":4.79,"l":4.755,"n":261,"o":4.785,"t":"2026-10-06T15:30:00Z","v":28055,"vw":4.768333},{"c":4.725,"h":4.755,"l":4.725,"n":397,"o":4.75,"t":"2026-10-06T15:45:00Z","v":42152,"vw":4.743395},{"c":4.72,"h":4.725,"l":4.71,"n":254,"o":4.725,"t":"2026-10-06T16:00:00Z","v":27641,"vw":4.718169},{"c":4.675,"h":4.715,"l":4.6709,"n":348,"o":4.715,"t":"2026-10-06T16:15:00Z","v":39361,"vw":4.691951},{"c":4.665,"h":4.69,"l":4.66,"n":402,"o":4.675,"t":"2026-10-06T16:30:00Z","v":66618,"vw":4.675681},{"c":4.655,"h":4.67,"l":4.65,"n":559,"o":4.66,"t":"2026-10-06T16:45:00Z","v":124337,"vw":4.656402},{"c":4.64,"h":4.665,"l":4.63,"n":407,"o":4.655,"t":"2026-10-06T17:00:00Z","v":85145,"vw":4.654313},{"c":4.625,"h":4.64,"l":4.6116,"n":385,"o":4.635,"t":"2026-10-06T17:15:00Z","v":45052,"vw":4.623636},{"c":4.635,"h":4.645,"l":4.625,"n":403,"o":4.625,"t":"2026-10-06T17:30:00Z","v":52150,"vw":4.63599},{"c":4.635,"h":4.645,"l":4.635,"n":427,"o":4.64,"t":"2026-10-06T17:45:00Z","v":61920,"vw":4.637995},{"c":4.655,"h":4.66,"l":4.63,"n":300,"o":4.635,"t":"2026-10-06T18:00:00Z","v":36908,"vw":4.645888},{"c":4.655,"h":4.66,"l":4.64,"n":436,"o":4.66,"t":"2026-10-06T18:15:00Z","v":81010,"vw":4.650004},{"c":4.6509,"h":4.67,"l":4.65,"n":368,"o":4.655,"t":"2026-10-06T18:30:00Z","v":42976,"vw":4.65921},{"c":4.685,"h":4.685,"l":4.655,"n":557,"o":4.655,"t":"2026-10-06T18:45:00Z","v":75527,"vw":4.665765},{"c":4.67,"h":4.69,"l":4.665,"n":516,"o":4.69,"t":"2026-10-06T19:00:00Z","v":58374,"vw":4.677786},{"c":4.675,"h":4.68,"l":4.66,"n":598,"o":4.675,"t":"2026-10-06T19:15:00Z","v":69094,"vw":4.670237},{"c":4.645,"h":4.675,"l":4.645,"n":957,"o":4.675,"t":"2026-10-06T19:30:00Z","v":135786,"vw":4.667753},{"c":4.645,"h":4.655,"l":4.62,"n":1722,"o":4.645,"t":"2026-10-06T19:45:00Z","v":199818,"vw":4.641042},{"c":4.65,"h":4.66,"l":4.65,"n":22,"o":4.65,"t":"2026-10-06T20:00:00Z","v":354162,"vw":4.65023},{"c":4.65,"h":4.68,"l":4.65,"n":6,"o":4.68,"t":"2026-10-06T21:00:00Z","v":818,"vw":4.669804},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-06T22:15:00Z","v":1000,"vw":4.65},{"c":4.74,"h":4.74,"l":4.725,"n":3,"o":4.725,"t":"2026-10-06T23:45:00Z","v":800,"vw":4.733671},{"c":4.76,"h":4.77,"l":4.67,"n":31,"o":4.75,"t":"2026-10-07T09:00:00Z","v":16418,"vw":4.741046},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-07T10:00:00Z","v":500,"vw":4.76},{"c":4.7491,"h":4.75,"l":4.74,"n":7,"o":4.746,"t":"2026-10-07T10:15:00Z","v":2130,"vw":4.746242},{"c":4.75,"h":4.75,"l":4.74,"n":3,"o":4.74,"t":"2026-10-07T10:30:00Z","v":9790,"vw":4.749602},{"c":4.873,"h":4.8991,"l":4.84,"n":7,"o":4.84,"t":"2026-10-07T11:15:00Z","v":2720,"vw":4.867591},{"c":4.8768,"h":4.8768,"l":4.8768,"n":1,"o":4.8768,"t":"2026-10-07T11:30:00Z","v":1000,"vw":4.8768},{"c":4.76,"h":4.77,"l":4.76,"n":3,"o":4.77,"t":"2026-10-07T12:00:00Z","v":460,"vw":4.765},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-07T12:15:00Z","v":2001,"vw":4.8},{"c":4.8,"h":4.8,"l":4.75,"n":2,"o":4.75,"t":"2026-10-07T12:30:00Z","v":200,"vw":4.775},{"c":4.76,"h":4.76,"l":4.75,"n":2,"o":4.75,"t":"2026-10-07T12:45:00Z","v":3000,"vw":4.756667},{"c":4.7,"h":4.77,"l":4.7,"n":17,"o":4.77,"t":"2026-10-07T13:15:00Z","v":3026,"vw":4.748247},{"c":4.92,"h":4.92,"l":4.69,"n":1221,"o":4.73,"t":"2026-10-07T13:30:00Z","v":236759,"vw":4.80061},{"c":4.94,"h":5.05,"l":4.92,"n":1611,"o":4.92,"t":"2026-10-07T13:45:00Z","v":212131,"vw":4.975607},{"c":4.93,"h":4.99,"l":4.93,"n":672,"o":4.95,"t":"2026-10-07T14:00:00Z","v":75515,"vw":4.962724},{"c":4.96,"h":4.985,"l":4.92,"n":747,"o":4.92,"t":"2026-10-07T14:15:00Z","v":99476,"vw":4.948577},{"c":4.97,"h":4.995,"l":4.9512,"n":475,"o":4.955,"t":"2026-10-07T14:30:00Z","v":53179,"vw":4.969996},{"c":5.005,"h":5.04,"l":4.955,"n":1084,"o":4.965,"t":"2026-10-07T14:45:00Z","v":256234,"vw":4.997326},{"c":4.985,"h":5.015,"l":4.975,"n":443,"o":5.005,"t":"2026-10-07T15:00:00Z","v":51191,"vw":4.990385},{"c":5.01,"h":5.01,"l":4.98,"n":588,"o":4.985,"t":"2026-10-07T15:15:00Z","v":57881,"vw":4.999334},{"c":4.965,"h":5.03,"l":4.95,"n":760,"o":5.01,"t":"2026-10-07T15:30:00Z","v":100541,"vw":4.994582},{"c":5.01,"h":5.01,"l":4.964,"n":373,"o":4.964,"t":"2026-10-07T15:45:00Z","v":35121,"vw":4.986688},{"c":5.035,"h":5.04,"l":4.995,"n":297,"o":5.005,"t":"2026-10-07T16:00:00Z","v":35755,"vw":5.017747},{"c":5.035,"h":5.05,"l":5.025,"n":424,"o":5.03,"t":"2026-10-07T16:15:00Z","v":49762,"vw":5.036785},{"c":5.01,"h":5.035,"l":5.005,"n":339,"o":5.035,"t":"2026-10-07T16:30:00Z","v":50978,"vw":5.015556},{"c":5.015,"h":5.03,"l":5.01,"n":197,"o":5.015,"t":"2026-10-07T16:45:00Z","v":15465,"vw":5.019321},{"c":5.015,"h":5.045,"l":5.01,"n":386,"o":5.01,"t":"2026-10-07T17:00:00Z","v":44032,"vw":5.023793},{"c":4.97,"h":5.01,"l":4.965,"n":252,"o":5.01,"t":"2026-10-07T17:15:00Z","v":26249,"vw":4.981693},{"c":4.965,"h":4.98,"l":4.96,"n":215,"o":4.965,"t":"2026-10-07T17:30:00Z","v":22981,"vw":4.970647},{"c":4.935,"h":4.97,"l":4.93,"n":213,"o":4.97,"t":"2026-10-07T17:45:00Z","v":20820,"vw":4.947288},{"c":4.94,"h":4.945,"l":4.92,"n":500,"o":4.935,"t":"2026-10-07T18:00:00Z","v":43851,"vw":4.930402},{"c":4.96,"h":4.96,"l":4.93,"n":475,"o":4.94,"t":"2026-10-07T18:15:00Z","v":37075,"vw":4.943636},{"c":4.945,"h":4.96,"l":4.94,"n":330,"o":4.955,"t":"2026-10-07T18:30:00Z","v":25006,"vw":4.94976},{"c":4.94,"h":4.95,"l":4.92,"n":608,"o":4.945,"t":"2026-10-07T18:45:00Z","v":54996,"vw":4.934747},{"c":4.9005,"h":4.94,"l":4.9,"n":503,"o":4.9399,"t":"2026-10-07T19:00:00Z","v":32729,"vw":4.908455},{"c":4.895,"h":4.935,"l":4.875,"n":777,"o":4.9,"t":"2026-10-07T19:15:00Z","v":101463,"vw":4.902048},{"c":4.885,"h":4.905,"l":4.88,"n":883,"o":4.89,"t":"2026-10-07T19:30:00Z","v":78941,"vw":4.89214},{"c":4.895,"h":4.9,"l":4.86,"n":1831,"o":4.88,"t":"2026-10-07T19:45:00Z","v":243331,"vw":4.879247},{"c":4.89,"h":4.89,"l":4.88,"n":20,"o":4.88,"t":"2026-10-07T20:00:00Z","v":292056,"vw":4.880008},{"c":4.97,"h":4.97,"l":4.95,"n":9,"o":4.95,"t":"2026-10-07T20:45:00Z","v":1000,"vw":4.958242},{"c":4.98,"h":4.98,"l":4.97,"n":2,"o":4.97,"t":"2026-10-07T21:30:00Z","v":507,"vw":4.973945},{"c":4.975,"h":4.975,"l":4.975,"n":2,"o":4.975,"t":"2026-10-07T22:00:00Z","v":335,"vw":4.975},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-08T08:00:00Z","v":630,"vw":4.98},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-08T10:45:00Z","v":1364,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-08T11:00:00Z","v":144,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-08T12:00:00Z","v":750,"vw":4.88},{"c":4.7,"h":4.92,"l":4.695,"n":528,"o":4.85,"t":"2026-10-08T13:30:00Z","v":91435,"vw":4.774415},{"c":4.675,"h":4.72,"l":4.675,"n":298,"o":4.71,"t":"2026-10-08T13:45:00Z","v":36594,"vw":4.689923},{"c":4.67,"h":4.685,"l":4.635,"n":648,"o":4.675,"t":"2026-10-08T14:00:00Z","v":77310,"vw":4.66232},{"c":4.645,"h":4.67,"l":4.645,"n":392,"o":4.665,"t":"2026-10-08T14:15:00Z","v":34092,"vw":4.65739},{"c":4.655,"h":4.685,"l":4.635,"n":615,"o":4.645,"t":"2026-10-08T14:30:00Z","v":66498,"vw":4.664779},{"c":4.65,"h":4.685,"l":4.645,"n":520,"o":4.655,"t":"2026-10-08T14:45:00Z","v":60023,"vw":4.668179},{"c":4.67,"h":4.675,"l":4.655,"n":311,"o":4.655,"t":"2026-10-08T15:00:00Z","v":28941,"vw":4.663233},{"c":4.66,"h":4.6785,"l":4.66,"n":396,"o":4.6699,"t":"2026-10-08T15:15:00Z","v":35890,"vw":4.667734},{"c":4.645,"h":4.655,"l":4.635,"n":396,"o":4.655,"t":"2026-10-08T15:30:00Z","v":39003,"vw":4.643965},{"c":4.695,"h":4.7,"l":4.65,"n":588,"o":4.65,"t":"2026-10-08T15:45:00Z","v":63268,"vw":4.679523},{"c":4.695,"h":4.695,"l":4.675,"n":441,"o":4.695,"t":"2026-10-08T16:00:00Z","v":43065,"vw":4.685124},{"c":4.69,"h":4.72,"l":4.685,"n":654,"o":4.695,"t":"2026-10-08T16:15:00Z","v":66127,"vw":4.696666},{"c":4.695,"h":4.705,"l":4.685,"n":482,"o":4.695,"t":"2026-10-08T16:30:00Z","v":48086,"vw":4.694223},{"c":4.745,"h":4.75,"l":4.685,"n":463,"o":4.7,"t":"2026-10-08T16:45:00Z","v":37595,"vw":4.706677},{"c":4.755,"h":4.775,"l":4.745,"n":497,"o":4.745,"t":"2026-10-08T17:00:00Z","v":46843,"vw":4.764115},{"c":4.775,"h":4.79,"l":4.755,"n":391,"o":4.755,"t":"2026-10-08T17:15:00Z","v":29884,"vw":4.770964},{"c":4.7799,"h":4.795,"l":4.765,"n":457,"o":4.775,"t":"2026-10-08T17:30:00Z","v":44168,"vw":4.781534},{"c":4.826,"h":4.826,"l":4.775,"n":627,"o":4.78,"t":"2026-10-08T17:45:00Z","v":130366,"vw":4.809795},{"c":4.845,"h":4.85,"l":4.825,"n":551,"o":4.825,"t":"2026-10-08T18:00:00Z","v":59210,"vw":4.836645},{"c":4.855,"h":4.865,"l":4.835,"n":657,"o":4.845,"t":"2026-10-08T18:15:00Z","v":76703,"vw":4.850782},{"c":4.855,"h":4.865,"l":4.84,"n":526,"o":4.86,"t":"2026-10-08T18:30:00Z","v":44757,"vw":4.855377},{"c":4.855,"h":4.86,"l":4.845,"n":601,"o":4.855,"t":"2026-10-08T18:45:00Z","v":61141,"vw":4.851016},{"c":4.865,"h":4.87,"l":4.845,"n":596,"o":4.855,"t":"2026-10-08T19:00:00Z","v":75977,"vw":4.862271},{"c":4.845,"h":4.875,"l":4.83,"n":681,"o":4.87,"t":"2026-10-08T19:15:00Z","v":81520,"vw":4.851098},{"c":4.845,"h":4.855,"l":4.825,"n":1072,"o":4.85,"t":"2026-10-08T19:30:00Z","v":118707,"vw":4.838678},{"c":4.845,"h":4.85,"l":4.81,"n":1883,"o":4.845,"t":"2026-10-08T19:45:00Z","v":199680,"vw":4.83219},{"c":4.83,"h":4.84,"l":4.83,"n":18,"o":4.83,"t":"2026-10-08T20:00:00Z","v":806210,"vw":4.830013},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-08T21:15:00Z","v":120,"vw":4.85},{"c":4.9687,"h":4.9687,"l":4.9687,"n":1,"o":4.9687,"t":"2026-10-08T21:30:00Z","v":100,"vw":4.9687},{"c":4.9313,"h":4.9313,"l":4.9313,"n":1,"o":4.9313,"t":"2026-10-08T23:00:00Z","v":1000,"vw":4.9313},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-09T11:15:00Z","v":103,"vw":4.84},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-09T13:00:00Z","v":100,"vw":4.9},{"c":4.885,"h":4.93,"l":4.81,"n":550,"o":4.82,"t":"2026-10-09T13:30:00Z","v":61136,"vw":4.875543},{"c":4.91,"h":4.91,"l":4.8602,"n":375,"o":4.89,"t":"2026-10-09T13:45:00Z","v":25751,"vw":4.889838},{"c":4.9,"h":4.95,"l":4.9,"n":332,"o":4.91,"t":"2026-10-09T14:00:00Z","v":28751,"vw":4.920586},{"c":4.935,"h":4.945,"l":4.895,"n":420,"o":4.905,"t":"2026-10-09T14:15:00Z","v":33100,"vw":4.907621},{"c":4.91,"h":4.94,"l":4.91,"n":352,"o":4.935,"t":"2026-10-09T14:30:00Z","v":33908,"vw":4.925981},{"c":4.905,"h":4.91,"l":4.875,"n":357,"o":4.905,"t":"2026-10-09T14:45:00Z","v":33691,"vw":4.895116},{"c":4.885,"h":4.915,"l":4.885,"n":288,"o":4.905,"t":"2026-10-09T15:00:00Z","v":39985,"vw":4.90262},{"c":4.885,"h":4.89,"l":4.88,"n":207,"o":4.89,"t":"2026-10-09T15:15:00Z","v":17797,"vw":4.886447},{"c":4.905,"h":4.91,"l":4.89,"n":274,"o":4.89,"t":"2026-10-09T15:30:00Z","v":22786,"vw":4.897212},{"c":4.925,"h":4.9258,"l":4.9,"n":290,"o":4.91,"t":"2026-10-09T15:45:00Z","v":20041,"vw":4.912895},{"c":4.925,"h":4.945,"l":4.91,"n":516,"o":4.925,"t":"2026-10-09T16:00:00Z","v":49623,"vw":4.928728},{"c":4.935,"h":4.935,"l":4.925,"n":213,"o":4.925,"t":"2026-10-09T16:15:00Z","v":14677,"vw":4.930846},{"c":4.925,"h":4.94,"l":4.92,"n":377,"o":4.935,"t":"2026-10-09T16:30:00Z","v":21616,"vw":4.931276},{"c":4.935,"h":4.94,"l":4.925,"n":250,"o":4.925,"t":"2026-10-09T16:45:00Z","v":17469,"vw":4.93425},{"c":4.94,"h":4.945,"l":4.935,"n":361,"o":4.94,"t":"2026-10-09T17:00:00Z","v":27739,"vw":4.939896},{"c":4.945,"h":4.955,"l":4.935,"n":506,"o":4.935,"t":"2026-10-09T17:15:00Z","v":73058,"vw":4.947879},{"c":4.94,"h":4.975,"l":4.94,"n":362,"o":4.95,"t":"2026-10-09T17:30:00Z","v":40730,"vw":4.959635},{"c":4.925,"h":4.94,"l":4.915,"n":378,"o":4.94,"t":"2026-10-09T17:45:00Z","v":36760,"vw":4.927737},{"c":4.925,"h":4.93,"l":4.915,"n":391,"o":4.925,"t":"2026-10-09T18:00:00Z","v":30151,"vw":4.92047},{"c":4.925,"h":4.935,"l":4.925,"n":311,"o":4.925,"t":"2026-10-09T18:15:00Z","v":22150,"vw":4.929705},{"c":4.945,"h":4.945,"l":4.925,"n":285,"o":4.925,"t":"2026-10-09T18:30:00Z","v":28079,"vw":4.939182},{"c":4.95,"h":4.96,"l":4.945,"n":334,"o":4.95,"t":"2026-10-09T18:45:00Z","v":24977,"vw":4.951307},{"c":4.93,"h":4.945,"l":4.93,"n":262,"o":4.94,"t":"2026-10-09T19:00:00Z","v":16443,"vw":4.938869},{"c":4.895,"h":4.945,"l":4.89,"n":472,"o":4.935,"t":"2026-10-09T19:15:00Z","v":59262,"vw":4.916683},{"c":4.895,"h":4.9,"l":4.88,"n":561,"o":4.89,"t":"2026-10-09T19:30:00Z","v":53329,"vw":4.887745},{"c":4.925,"h":4.95,"l":4.87,"n":2683,"o":4.895,"t":"2026-10-09T19:45:00Z","v":512297,"vw":4.920746},{"c":4.95,"h":4.97,"l":4.92,"n":17,"o":4.92,"t":"2026-10-09T20:00:00Z","v":167466,"vw":4.921367},{"c":5,"h":5,"l":4.89,"n":3,"o":4.89,"t":"2026-10-09T20:30:00Z","v":787,"vw":4.946539},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-09T20:45:00Z","v":100,"vw":5},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-09T21:45:00Z","v":160,"vw":4.99},{"c":4.9,"h":4.92,"l":4.9,"n":5,"o":4.92,"t":"2026-10-12T11:00:00Z","v":1027,"vw":4.905935},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-12T12:15:00Z","v":199,"vw":4.95},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-12T13:00:00Z","v":150,"vw":4.92},{"c":4.95,"h":5.05,"l":4.95,"n":4,"o":5.05,"t":"2026-10-12T13:15:00Z","v":450,"vw":4.972222},{"c":4.875,"h":5,"l":4.81,"n":414,"o":4.93,"t":"2026-10-12T13:30:00Z","v":66943,"vw":4.878469},{"c":4.88,"h":4.89,"l":4.825,"n":314,"o":4.875,"t":"2026-10-12T13:45:00Z","v":38524,"vw":4.865496},{"c":4.861,"h":4.8999,"l":4.85,"n":620,"o":4.875,"t":"2026-10-12T14:00:00Z","v":54427,"vw":4.871494},{"c":4.855,"h":4.875,"l":4.85,"n":394,"o":4.865,"t":"2026-10-12T14:15:00Z","v":37939,"vw":4.866843},{"c":4.82,"h":4.855,"l":4.82,"n":432,"o":4.855,"t":"2026-10-12T14:30:00Z","v":34566,"vw":4.834677},{"c":4.84,"h":4.84,"l":4.815,"n":195,"o":4.815,"t":"2026-10-12T14:45:00Z","v":13486,"vw":4.82563},{"c":4.87,"h":4.87,"l":4.8225,"n":307,"o":4.83,"t":"2026-10-12T15:00:00Z","v":27036,"vw":4.835587},{"c":4.895,"h":4.92,"l":4.855,"n":499,"o":4.86,"t":"2026-10-12T15:15:00Z","v":56062,"vw":4.889183},{"c":4.89,"h":4.91,"l":4.885,"n":298,"o":4.9,"t":"2026-10-12T15:30:00Z","v":30408,"vw":4.897768},{"c":4.88,"h":4.89,"l":4.87,"n":136,"o":4.89,"t":"2026-10-12T15:45:00Z","v":11801,"vw":4.8825},{"c":4.855,"h":4.88,"l":4.85,"n":175,"o":4.88,"t":"2026-10-12T16:00:00Z","v":16940,"vw":4.861548},{"c":4.905,"h":4.91,"l":4.85,"n":384,"o":4.86,"t":"2026-10-12T16:15:00Z","v":60501,"vw":4.882927},{"c":4.9,"h":4.91,"l":4.89,"n":317,"o":4.91,"t":"2026-10-12T16:30:00Z","v":43380,"vw":4.896262},{"c":4.875,"h":4.895,"l":4.875,"n":261,"o":4.895,"t":"2026-10-12T16:45:00Z","v":27236,"vw":4.88767},{"c":4.88,"h":4.885,"l":4.87,"n":269,"o":4.875,"t":"2026-10-12T17:00:00Z","v":36974,"vw":4.879059},{"c":4.885,"h":4.895,"l":4.875,"n":236,"o":4.885,"t":"2026-10-12T17:15:00Z","v":23363,"vw":4.884379},{"c":4.875,"h":4.89,"l":4.865,"n":364,"o":4.88,"t":"2026-10-12T17:30:00Z","v":45010,"vw":4.877866},{"c":4.865,"h":4.875,"l":4.855,"n":206,"o":4.875,"t":"2026-10-12T17:45:00Z","v":17077,"vw":4.862646},{"c":4.875,"h":4.875,"l":4.865,"n":152,"o":4.865,"t":"2026-10-12T18:00:00Z","v":13682,"vw":4.870665},{"c":4.875,"h":4.885,"l":4.87,"n":162,"o":4.875,"t":"2026-10-12T18:15:00Z","v":17768,"vw":4.878932},{"c":4.885,"h":4.885,"l":4.865,"n":288,"o":4.875,"t":"2026-10-12T18:30:00Z","v":52615,"vw":4.873684},{"c":4.875,"h":4.88,"l":4.87,"n":201,"o":4.88,"t":"2026-10-12T18:45:00Z","v":27291,"vw":4.874705},{"c":4.8614,"h":4.875,"l":4.845,"n":347,"o":4.87,"t":"2026-10-12T19:00:00Z","v":48194,"vw":4.862645},{"c":4.85,"h":4.865,"l":4.85,"n":230,"o":4.86,"t":"2026-10-12T19:15:00Z","v":27636,"vw":4.855378},{"c":4.845,"h":4.86,"l":4.84,"n":655,"o":4.86,"t":"2026-10-12T19:30:00Z","v":78685,"vw":4.848426},{"c":4.835,"h":4.85,"l":4.83,"n":1381,"o":4.84,"t":"2026-10-12T19:45:00Z","v":201115,"vw":4.840365},{"c":4.84,"h":4.91,"l":4.83,"n":16,"o":4.84,"t":"2026-10-12T20:00:00Z","v":182022,"vw":4.840534},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-13T08:00:00Z","v":150,"vw":5.03},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-13T09:00:00Z","v":897,"vw":5.2},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-13T11:15:00Z","v":100,"vw":5.1},{"c":4.87,"h":4.88,"l":4.76,"n":780,"o":4.84,"t":"2026-10-13T13:30:00Z","v":159025,"vw":4.838036},{"c":4.99,"h":5.02,"l":4.84,"n":1123,"o":4.875,"t":"2026-10-13T13:45:00Z","v":149192,"vw":4.950111},{"c":4.955,"h":5.015,"l":4.945,"n":1420,"o":4.99,"t":"2026-10-13T14:00:00Z","v":158710,"vw":4.976503},{"c":4.96,"h":4.99,"l":4.925,"n":871,"o":4.955,"t":"2026-10-13T14:15:00Z","v":130905,"vw":4.963351},{"c":4.89,"h":4.96,"l":4.885,"n":1122,"o":4.96,"t":"2026-10-13T14:30:00Z","v":158572,"vw":4.913183},{"c":4.875,"h":4.9,"l":4.864,"n":516,"o":4.895,"t":"2026-10-13T14:45:00Z","v":47288,"vw":4.883518},{"c":4.89,"h":4.89,"l":4.84,"n":482,"o":4.88,"t":"2026-10-13T15:00:00Z","v":124624,"vw":4.853215},{"c":4.875,"h":4.9,"l":4.87,"n":395,"o":4.895,"t":"2026-10-13T15:15:00Z","v":44053,"vw":4.886465},{"c":4.835,"h":4.88,"l":4.83,"n":808,"o":4.875,"t":"2026-10-13T15:30:00Z","v":105833,"vw":4.856626},{"c":4.855,"h":4.855,"l":4.825,"n":591,"o":4.83,"t":"2026-10-13T15:45:00Z","v":139241,"vw":4.843523},{"c":4.8,"h":4.865,"l":4.78,"n":648,"o":4.855,"t":"2026-10-13T16:00:00Z","v":114153,"vw":4.81369},{"c":4.83,"h":4.84,"l":4.785,"n":1073,"o":4.8,"t":"2026-10-13T16:15:00Z","v":378205,"vw":4.824396},{"c":4.8085,"h":4.84,"l":4.8085,"n":648,"o":4.83,"t":"2026-10-13T16:30:00Z","v":206037,"vw":4.825266},{"c":4.795,"h":4.81,"l":4.795,"n":561,"o":4.805,"t":"2026-10-13T16:45:00Z","v":59529,"vw":4.801715},{"c":4.805,"h":4.83,"l":4.795,"n":751,"o":4.795,"t":"2026-10-13T17:00:00Z","v":149585,"vw":4.815827},{"c":4.805,"h":4.815,"l":4.8,"n":454,"o":4.805,"t":"2026-10-13T17:15:00Z","v":43080,"vw":4.807062},{"c":4.775,"h":4.815,"l":4.775,"n":427,"o":4.81,"t":"2026-10-13T17:30:00Z","v":53169,"vw":4.802464},{"c":4.79,"h":4.795,"l":4.775,"n":472,"o":4.775,"t":"2026-10-13T17:45:00Z","v":59520,"vw":4.78773},{"c":4.81,"h":4.81,"l":4.785,"n":601,"o":4.785,"t":"2026-10-13T18:00:00Z","v":172138,"vw":4.794577},{"c":4.83,"h":4.83,"l":4.8,"n":444,"o":4.805,"t":"2026-10-13T18:15:00Z","v":52746,"vw":4.813186},{"c":4.835,"h":4.84,"l":4.825,"n":464,"o":4.835,"t":"2026-10-13T18:30:00Z","v":72757,"vw":4.834597},{"c":4.84,"h":4.85,"l":4.815,"n":460,"o":4.835,"t":"2026-10-13T18:45:00Z","v":84601,"vw":4.829976},{"c":4.855,"h":4.87,"l":4.835,"n":609,"o":4.84,"t":"2026-10-13T19:00:00Z","v":171188,"vw":4.851087},{"c":4.825,"h":4.87,"l":4.815,"n":593,"o":4.86,"t":"2026-10-13T19:15:00Z","v":108493,"vw":4.840623},{"c":4.82,"h":4.83,"l":4.81,"n":629,"o":4.825,"t":"2026-10-13T19:30:00Z","v":69485,"vw":4.820142},{"c":4.775,"h":4.815,"l":4.765,"n":2822,"o":4.81,"t":"2026-10-13T19:45:00Z","v":389177,"vw":4.784174},{"c":4.85,"h":4.87,"l":4.78,"n":50,"o":4.78,"t":"2026-10-13T20:00:00Z","v":324934,"vw":4.783935},{"c":4.94,"h":4.94,"l":4.85,"n":11,"o":4.85,"t":"2026-10-13T21:00:00Z","v":831,"vw":4.895467},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-14T10:15:00Z","v":200,"vw":4.73},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-14T11:00:00Z","v":700,"vw":4.78},{"c":4.79,"h":4.79,"l":4.79,"n":4,"o":4.79,"t":"2026-10-14T12:00:00Z","v":415,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-14T12:15:00Z","v":529,"vw":4.79},{"c":4.75,"h":4.78,"l":4.75,"n":10,"o":4.78,"t":"2026-10-14T12:30:00Z","v":9263,"vw":4.760877},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-14T13:15:00Z","v":211,"vw":4.69},{"c":4.72,"h":4.74,"l":4.65,"n":834,"o":4.71,"t":"2026-10-14T13:30:00Z","v":136311,"vw":4.694291},{"c":4.71,"h":4.74,"l":4.7,"n":564,"o":4.71,"t":"2026-10-14T13:45:00Z","v":80801,"vw":4.722123},{"c":4.74,"h":4.8,"l":4.705,"n":898,"o":4.705,"t":"2026-10-14T14:00:00Z","v":125984,"vw":4.765665},{"c":4.775,"h":4.82,"l":4.74,"n":866,"o":4.74,"t":"2026-10-14T14:15:00Z","v":282642,"vw":4.778209},{"c":4.775,"h":4.78,"l":4.745,"n":437,"o":4.775,"t":"2026-10-14T14:30:00Z","v":59397,"vw":4.764699},{"c":4.735,"h":4.79,"l":4.735,"n":351,"o":4.78,"t":"2026-10-14T14:45:00Z","v":36436,"vw":4.762533},{"c":4.745,"h":4.765,"l":4.735,"n":441,"o":4.735,"t":"2026-10-14T15:00:00Z","v":107661,"vw":4.754948},{"c":4.745,"h":4.755,"l":4.73,"n":247,"o":4.745,"t":"2026-10-14T15:15:00Z","v":26569,"vw":4.742735},{"c":4.715,"h":4.745,"l":4.71,"n":375,"o":4.74,"t":"2026-10-14T15:30:00Z","v":41137,"vw":4.734102},{"c":4.705,"h":4.73,"l":4.7,"n":331,"o":4.71,"t":"2026-10-14T15:45:00Z","v":34418,"vw":4.718194},{"c":4.685,"h":4.705,"l":4.685,"n":302,"o":4.705,"t":"2026-10-14T16:00:00Z","v":38699,"vw":4.696908},{"c":4.695,"h":4.71,"l":4.685,"n":280,"o":4.685,"t":"2026-10-14T16:15:00Z","v":30617,"vw":4.693022},{"c":4.725,"h":4.725,"l":4.69,"n":669,"o":4.7,"t":"2026-10-14T16:30:00Z","v":162928,"vw":4.706104},{"c":4.735,"h":4.735,"l":4.715,"n":193,"o":4.725,"t":"2026-10-14T16:45:00Z","v":23850,"vw":4.728629},{"c":4.725,"h":4.74,"l":4.72,"n":803,"o":4.735,"t":"2026-10-14T17:00:00Z","v":138393,"vw":4.728927},{"c":4.735,"h":4.74,"l":4.71,"n":487,"o":4.725,"t":"2026-10-14T17:15:00Z","v":54899,"vw":4.726959},{"c":4.765,"h":4.765,"l":4.735,"n":519,"o":4.735,"t":"2026-10-14T17:30:00Z","v":48123,"vw":4.749448},{"c":4.77,"h":4.775,"l":4.75,"n":347,"o":4.76,"t":"2026-10-14T17:45:00Z","v":33426,"vw":4.764757},{"c":4.775,"h":4.79,"l":4.755,"n":496,"o":4.77,"t":"2026-10-14T18:00:00Z","v":49865,"vw":4.76813},{"c":4.755,"h":4.78,"l":4.745,"n":517,"o":4.775,"t":"2026-10-14T18:15:00Z","v":64623,"vw":4.765607},{"c":4.76,"h":4.77,"l":4.745,"n":330,"o":4.75,"t":"2026-10-14T18:30:00Z","v":38352,"vw":4.753432},{"c":4.745,"h":4.76,"l":4.725,"n":443,"o":4.75,"t":"2026-10-14T18:45:00Z","v":63447,"vw":4.74357},{"c":4.74,"h":4.75,"l":4.73,"n":609,"o":4.745,"t":"2026-10-14T19:00:00Z","v":70882,"vw":4.737569},{"c":4.73,"h":4.75,"l":4.73,"n":653,"o":4.73,"t":"2026-10-14T19:15:00Z","v":105060,"vw":4.738631},{"c":4.73,"h":4.745,"l":4.725,"n":991,"o":4.73,"t":"2026-10-14T19:30:00Z","v":111186,"vw":4.735078},{"c":4.745,"h":4.77,"l":4.725,"n":2760,"o":4.73,"t":"2026-10-14T19:45:00Z","v":345125,"vw":4.753805},{"c":4.76,"h":4.76,"l":4.76,"n":14,"o":4.76,"t":"2026-10-14T20:00:00Z","v":240702,"vw":4.76},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-15T13:00:00Z","v":200,"vw":4.81},{"c":4.825,"h":4.9,"l":4.72,"n":606,"o":4.76,"t":"2026-10-15T13:30:00Z","v":76296,"vw":4.786936},{"c":4.825,"h":4.85,"l":4.795,"n":559,"o":4.825,"t":"2026-10-15T13:45:00Z","v":70942,"vw":4.828473},{"c":4.835,"h":4.875,"l":4.82,"n":656,"o":4.83,"t":"2026-10-15T14:00:00Z","v":63512,"vw":4.849687},{"c":4.825,"h":4.88,"l":4.815,"n":635,"o":4.835,"t":"2026-10-15T14:15:00Z","v":60643,"vw":4.85309},{"c":4.87,"h":4.87,"l":4.805,"n":697,"o":4.825,"t":"2026-10-15T14:30:00Z","v":59007,"vw":4.835216},{"c":4.875,"h":4.885,"l":4.84,"n":966,"o":4.875,"t":"2026-10-15T14:45:00Z","v":82072,"vw":4.85852},{"c":4.875,"h":4.885,"l":4.865,"n":643,"o":4.88,"t":"2026-10-15T15:00:00Z","v":50465,"vw":4.87739},{"c":4.865,"h":4.89,"l":4.864772,"n":295,"o":4.88,"t":"2026-10-15T15:15:00Z","v":17157,"vw":4.874451},{"c":4.835,"h":4.87,"l":4.835,"n":613,"o":4.87,"t":"2026-10-15T15:30:00Z","v":47290,"vw":4.848179},{"c":4.83,"h":4.845,"l":4.82,"n":761,"o":4.84,"t":"2026-10-15T15:45:00Z","v":82010,"vw":4.833368},{"c":4.78,"h":4.845,"l":4.78,"n":717,"o":4.825,"t":"2026-10-15T16:00:00Z","v":67327,"vw":4.832353},{"c":4.78,"h":4.79,"l":4.775,"n":402,"o":4.785,"t":"2026-10-15T16:15:00Z","v":25747,"vw":4.781128},{"c":4.79,"h":4.79,"l":4.77,"n":341,"o":4.775,"t":"2026-10-15T16:30:00Z","v":18025,"vw":4.781607},{"c":4.79,"h":4.79,"l":4.78,"n":367,"o":4.785,"t":"2026-10-15T16:45:00Z","v":36003,"vw":4.781387},{"c":4.755,"h":4.79,"l":4.755,"n":441,"o":4.78,"t":"2026-10-15T17:00:00Z","v":30745,"vw":4.772024},{"c":4.765,"h":4.775,"l":4.755,"n":286,"o":4.755,"t":"2026-10-15T17:15:00Z","v":22833,"vw":4.76485},{"c":4.765,"h":4.77,"l":4.76,"n":500,"o":4.765,"t":"2026-10-15T17:30:00Z","v":31135,"vw":4.766753},{"c":4.765,"h":4.77,"l":4.75,"n":450,"o":4.76,"t":"2026-10-15T17:45:00Z","v":32180,"vw":4.762678},{"c":4.75,"h":4.765,"l":4.74,"n":616,"o":4.765,"t":"2026-10-15T18:00:00Z","v":64608,"vw":4.751103},{"c":4.745,"h":4.76,"l":4.74,"n":359,"o":4.755,"t":"2026-10-15T18:15:00Z","v":21691,"vw":4.74805},{"c":4.75,"h":4.76,"l":4.745,"n":616,"o":4.75,"t":"2026-10-15T18:30:00Z","v":33996,"vw":4.75185},{"c":4.76,"h":4.77,"l":4.75,"n":648,"o":4.75,"t":"2026-10-15T18:45:00Z","v":45175,"vw":4.761113},{"c":4.77,"h":4.775,"l":4.76,"n":606,"o":4.76,"t":"2026-10-15T19:00:00Z","v":33422,"vw":4.768458},{"c":4.755,"h":4.78,"l":4.755,"n":693,"o":4.775,"t":"2026-10-15T19:15:00Z","v":48292,"vw":4.767273},{"c":4.78,"h":4.79,"l":4.75,"n":1027,"o":4.755,"t":"2026-10-15T19:30:00Z","v":78299,"vw":4.772356},{"c":4.75,"h":4.785,"l":4.74,"n":2477,"o":4.785,"t":"2026-10-15T19:45:00Z","v":267319,"vw":4.760961},{"c":4.74,"h":4.74,"l":4.74,"n":9,"o":4.74,"t":"2026-10-15T20:00:00Z","v":215615,"vw":4.74},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-15T22:45:00Z","v":300,"vw":4.8},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-15T23:00:00Z","v":150,"vw":4.81},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-16T11:00:00Z","v":100,"vw":4.8},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-16T11:30:00Z","v":208,"vw":4.79},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-16T13:15:00Z","v":100,"vw":4.75},{"c":4.625,"h":4.77,"l":4.616,"n":600,"o":4.75,"t":"2026-10-16T13:30:00Z","v":93419,"vw":4.696746},{"c":4.625,"h":4.625,"l":4.54,"n":921,"o":4.62,"t":"2026-10-16T13:45:00Z","v":98972,"vw":4.580471},{"c":4.615,"h":4.64,"l":4.595,"n":828,"o":4.626,"t":"2026-10-16T14:00:00Z","v":94821,"vw":4.614663},{"c":4.605,"h":4.625,"l":4.595,"n":622,"o":4.618,"t":"2026-10-16T14:15:00Z","v":59752,"vw":4.613038},{"c":4.595,"h":4.605,"l":4.565,"n":827,"o":4.605,"t":"2026-10-16T14:30:00Z","v":107302,"vw":4.582968},{"c":4.605,"h":4.61,"l":4.5897,"n":501,"o":4.595,"t":"2026-10-16T14:45:00Z","v":52515,"vw":4.59723},{"c":4.615,"h":4.64,"l":4.595,"n":859,"o":4.605,"t":"2026-10-16T15:00:00Z","v":131656,"vw":4.612802},{"c":4.595,"h":4.615,"l":4.56,"n":569,"o":4.615,"t":"2026-10-16T15:15:00Z","v":58229,"vw":4.591416},{"c":4.615,"h":4.625,"l":4.595,"n":650,"o":4.6,"t":"2026-10-16T15:30:00Z","v":71100,"vw":4.607025},{"c":4.64,"h":4.645,"l":4.615,"n":485,"o":4.615,"t":"2026-10-16T15:45:00Z","v":63289,"vw":4.632202},{"c":4.625,"h":4.645,"l":4.615,"n":424,"o":4.635,"t":"2026-10-16T16:00:00Z","v":50414,"vw":4.631383},{"c":4.59,"h":4.635,"l":4.59,"n":471,"o":4.63,"t":"2026-10-16T16:15:00Z","v":89984,"vw":4.615201},{"c":4.565,"h":4.59,"l":4.56,"n":255,"o":4.585,"t":"2026-10-16T16:30:00Z","v":20664,"vw":4.577719},{"c":4.58,"h":4.58,"l":4.56,"n":252,"o":4.57,"t":"2026-10-16T16:45:00Z","v":27909,"vw":4.568291},{"c":4.55,"h":4.58,"l":4.54,"n":306,"o":4.58,"t":"2026-10-16T17:00:00Z","v":27119,"vw":4.565107},{"c":4.535,"h":4.555,"l":4.525,"n":248,"o":4.55,"t":"2026-10-16T17:15:00Z","v":24592,"vw":4.536826},{"c":4.525,"h":4.555,"l":4.51,"n":675,"o":4.5303,"t":"2026-10-16T17:30:00Z","v":94112,"vw":4.532125},{"c":4.505,"h":4.535,"l":4.5,"n":474,"o":4.53,"t":"2026-10-16T17:45:00Z","v":83206,"vw":4.512505},{"c":4.48,"h":4.505,"l":4.48,"n":454,"o":4.505,"t":"2026-10-16T18:00:00Z","v":46173,"vw":4.490113},{"c":4.485,"h":4.505,"l":4.48,"n":609,"o":4.485,"t":"2026-10-16T18:15:00Z","v":95986,"vw":4.496076},{"c":4.495,"h":4.5,"l":4.475,"n":488,"o":4.48,"t":"2026-10-16T18:30:00Z","v":53569,"vw":4.490528},{"c":4.495,"h":4.515,"l":4.49,"n":544,"o":4.495,"t":"2026-10-16T18:45:00Z","v":55275,"vw":4.497528},{"c":4.515,"h":4.525,"l":4.485,"n":694,"o":4.495,"t":"2026-10-16T19:00:00Z","v":80743,"vw":4.505233},{"c":4.515,"h":4.525,"l":4.5,"n":729,"o":4.52,"t":"2026-10-16T19:15:00Z","v":84270,"vw":4.516392},{"c":4.475,"h":4.52,"l":4.47,"n":836,"o":4.515,"t":"2026-10-16T19:30:00Z","v":109953,"vw":4.497263},{"c":4.455,"h":4.485,"l":4.44,"n":2181,"o":4.475,"t":"2026-10-16T19:45:00Z","v":244327,"vw":4.455638},{"c":4.5,"h":4.5149,"l":4.45,"n":14,"o":4.459,"t":"2026-10-16T20:00:00Z","v":205738,"vw":4.451026},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-16T20:15:00Z","v":300,"vw":4.49},{"c":4.53,"h":4.53,"l":4.5,"n":4,"o":4.51,"t":"2026-10-16T21:00:00Z","v":2715,"vw":4.522228},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-16T22:15:00Z","v":116,"vw":4.45},{"c":4.49,"h":4.49,"l":4.49,"n":16,"o":4.49,"t":"2026-10-16T22:45:00Z","v":1116,"vw":4.49},{"c":4.5,"h":4.51,"l":4.5,"n":3,"o":4.51,"t":"2026-10-16T23:45:00Z","v":600,"vw":4.501669},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-19T08:00:00Z","v":214,"vw":4.45},{"c":4.44,"h":4.45,"l":4.44,"n":2,"o":4.45,"t":"2026-10-19T08:30:00Z","v":200,"vw":4.445},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-19T08:45:00Z","v":264,"vw":4.46},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-19T11:45:00Z","v":104,"vw":4.43},{"c":4.53,"h":4.53,"l":4.45,"n":21,"o":4.45,"t":"2026-10-19T13:15:00Z","v":5701,"vw":4.46483},{"c":4.51,"h":4.6,"l":4.5,"n":589,"o":4.53,"t":"2026-10-19T13:30:00Z","v":92618,"vw":4.545877},{"c":4.515,"h":4.52,"l":4.495,"n":367,"o":4.51,"t":"2026-10-19T13:45:00Z","v":28745,"vw":4.504134},{"c":4.57,"h":4.57,"l":4.51,"n":617,"o":4.51,"t":"2026-10-19T14:00:00Z","v":78580,"vw":4.537859},{"c":4.59,"h":4.595,"l":4.565,"n":303,"o":4.57,"t":"2026-10-19T14:15:00Z","v":25296,"vw":4.583559},{"c":4.565,"h":4.605,"l":4.56,"n":417,"o":4.595,"t":"2026-10-19T14:30:00Z","v":35290,"vw":4.577846},{"c":4.57,"h":4.58,"l":4.56,"n":264,"o":4.565,"t":"2026-10-19T14:45:00Z","v":22018,"vw":4.571431},{"c":4.58,"h":4.58,"l":4.56,"n":332,"o":4.57,"t":"2026-10-19T15:00:00Z","v":35974,"vw":4.571736},{"c":4.615,"h":4.62,"l":4.58,"n":374,"o":4.585,"t":"2026-10-19T15:15:00Z","v":35515,"vw":4.596192},{"c":4.635,"h":4.64,"l":4.61,"n":343,"o":4.615,"t":"2026-10-19T15:30:00Z","v":25403,"vw":4.620988},{"c":4.645,"h":4.655,"l":4.63,"n":450,"o":4.635,"t":"2026-10-19T15:45:00Z","v":56624,"vw":4.642573},{"c":4.66,"h":4.66,"l":4.635,"n":310,"o":4.65,"t":"2026-10-19T16:00:00Z","v":28534,"vw":4.639961},{"c":4.67,"h":4.67,"l":4.655,"n":273,"o":4.66,"t":"2026-10-19T16:15:00Z","v":19100,"vw":4.662951},{"c":4.685,"h":4.69,"l":4.665,"n":296,"o":4.67,"t":"2026-10-19T16:30:00Z","v":22798,"vw":4.678324},{"c":4.675,"h":4.68,"l":4.66,"n":355,"o":4.68,"t":"2026-10-19T16:45:00Z","v":27680,"vw":4.673112},{"c":4.6699,"h":4.68,"l":4.66,"n":213,"o":4.675,"t":"2026-10-19T17:00:00Z","v":19248,"vw":4.671584},{"c":4.675,"h":4.68,"l":4.665,"n":284,"o":4.67,"t":"2026-10-19T17:15:00Z","v":21208,"vw":4.6739},{"c":4.645,"h":4.68,"l":4.64,"n":402,"o":4.675,"t":"2026-10-19T17:30:00Z","v":41347,"vw":4.65624},{"c":4.635,"h":4.645,"l":4.625,"n":304,"o":4.645,"t":"2026-10-19T17:45:00Z","v":24194,"vw":4.631097},{"c":4.635,"h":4.64,"l":4.625,"n":298,"o":4.63,"t":"2026-10-19T18:00:00Z","v":19540,"vw":4.632172},{"c":4.625,"h":4.64,"l":4.62,"n":422,"o":4.635,"t":"2026-10-19T18:15:00Z","v":25967,"vw":4.629317},{"c":4.635,"h":4.635,"l":4.6226,"n":443,"o":4.625,"t":"2026-10-19T18:30:00Z","v":28098,"vw":4.630835},{"c":4.64,"h":4.64,"l":4.63,"n":303,"o":4.635,"t":"2026-10-19T18:45:00Z","v":24939,"vw":4.634872},{"c":4.65,"h":4.65,"l":4.635,"n":403,"o":4.64,"t":"2026-10-19T19:00:00Z","v":25243,"vw":4.642346},{"c":4.675,"h":4.685,"l":4.635,"n":1038,"o":4.645,"t":"2026-10-19T19:15:00Z","v":189328,"vw":4.653873},{"c":4.69,"h":4.705,"l":4.68,"n":832,"o":4.68,"t":"2026-10-19T19:30:00Z","v":139459,"vw":4.695198},{"c":4.645,"h":4.695,"l":4.62,"n":1884,"o":4.695,"t":"2026-10-19T19:45:00Z","v":190438,"vw":4.653995},{"c":4.63,"h":4.63,"l":4.63,"n":23,"o":4.63,"t":"2026-10-19T20:00:00Z","v":261176,"vw":4.63},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-19T20:15:00Z","v":152,"vw":4.64},{"c":4.6424,"h":4.6424,"l":4.63,"n":3,"o":4.6424,"t":"2026-10-19T21:00:00Z","v":5000,"vw":4.63992},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-19T21:45:00Z","v":134,"vw":4.71},{"c":4.68,"h":4.71,"l":4.68,"n":3,"o":4.71,"t":"2026-10-19T22:30:00Z","v":430,"vw":4.698698},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-19T22:45:00Z","v":3395,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-20T11:30:00Z","v":300,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-20T12:15:00Z","v":400,"vw":4.67},{"c":4.7498,"h":4.75,"l":4.6,"n":411,"o":4.64,"t":"2026-10-20T13:30:00Z","v":68103,"vw":4.653432},{"c":4.785,"h":4.79,"l":4.71,"n":856,"o":4.74,"t":"2026-10-20T13:45:00Z","v":85963,"vw":4.74305},{"c":4.795,"h":4.81,"l":4.77,"n":784,"o":4.785,"t":"2026-10-20T14:00:00Z","v":100333,"vw":4.790139},{"c":4.78,"h":4.825,"l":4.78,"n":623,"o":4.8,"t":"2026-10-20T14:15:00Z","v":50325,"vw":4.799928},{"c":4.875,"h":4.875,"l":4.78,"n":894,"o":4.785,"t":"2026-10-20T14:30:00Z","v":117312,"vw":4.826162},{"c":4.905,"h":4.905,"l":4.865,"n":350,"o":4.875,"t":"2026-10-20T14:45:00Z","v":36390,"vw":4.880433},{"c":4.895,"h":4.95,"l":4.89,"n":1856,"o":4.9001,"t":"2026-10-20T15:00:00Z","v":674396,"vw":4.926292},{"c":4.95,"h":4.95,"l":4.88,"n":654,"o":4.895,"t":"2026-10-20T15:15:00Z","v":125592,"vw":4.918318},{"c":4.975,"h":4.99,"l":4.94,"n":864,"o":4.945,"t":"2026-10-20T15:30:00Z","v":145288,"vw":4.97038},{"c":4.9642,"h":4.98,"l":4.95,"n":482,"o":4.9785,"t":"2026-10-20T15:45:00Z","v":97266,"vw":4.966823},{"c":4.92,"h":4.9685,"l":4.915,"n":598,"o":4.965,"t":"2026-10-20T16:00:00Z","v":91540,"vw":4.931531},{"c":4.97,"h":4.97,"l":4.9298,"n":469,"o":4.93,"t":"2026-10-20T16:15:00Z","v":56161,"vw":4.948792},{"c":4.965,"h":4.985,"l":4.96,"n":508,"o":4.98,"t":"2026-10-20T16:30:00Z","v":78879,"vw":4.974471},{"c":4.955,"h":4.979,"l":4.95,"n":376,"o":4.965,"t":"2026-10-20T16:45:00Z","v":37548,"vw":4.96592},{"c":4.965,"h":4.975,"l":4.95,"n":451,"o":4.95,"t":"2026-10-20T17:00:00Z","v":63380,"vw":4.961093},{"c":4.97,"h":4.98,"l":4.9691,"n":461,"o":4.9691,"t":"2026-10-20T17:15:00Z","v":100301,"vw":4.975711},{"c":4.9414,"h":4.98,"l":4.9414,"n":497,"o":4.97,"t":"2026-10-20T17:30:00Z","v":80596,"vw":4.966475},{"c":4.96,"h":4.99,"l":4.95,"n":515,"o":4.95,"t":"2026-10-20T17:45:00Z","v":75309,"vw":4.971424},{"c":4.975,"h":4.9799,"l":4.955,"n":341,"o":4.96,"t":"2026-10-20T18:00:00Z","v":55243,"vw":4.969228},{"c":4.965,"h":4.98,"l":4.9613,"n":382,"o":4.9799,"t":"2026-10-20T18:15:00Z","v":33666,"vw":4.972111},{"c":4.895,"h":4.965,"l":4.895,"n":1330,"o":4.965,"t":"2026-10-20T18:30:00Z","v":242235,"vw":4.911909},{"c":4.805,"h":4.9,"l":4.795,"n":1441,"o":4.895,"t":"2026-10-20T18:45:00Z","v":268076,"vw":4.858733},{"c":4.815,"h":4.82,"l":4.795,"n":1582,"o":4.8099,"t":"2026-10-20T19:00:00Z","v":371046,"vw":4.808993},{"c":4.81,"h":4.8199,"l":4.79,"n":1306,"o":4.815,"t":"2026-10-20T19:15:00Z","v":262901,"vw":4.804413},{"c":4.79,"h":4.82,"l":4.79,"n":893,"o":4.81,"t":"2026-10-20T19:30:00Z","v":173939,"vw":4.803333},{"c":4.78,"h":4.79,"l":4.735,"n":2609,"o":4.79,"t":"2026-10-20T19:45:00Z","v":501524,"vw":4.762137},{"c":4.83,"h":4.83,"l":4.76,"n":20,"o":4.76,"t":"2026-10-20T20:00:00Z","v":401818,"vw":4.760022},{"c":4.83,"h":4.85,"l":4.83,"n":3,"o":4.85,"t":"2026-10-20T20:45:00Z","v":204,"vw":4.84},{"c":4.8814,"h":4.95,"l":4.76,"n":4,"o":4.76,"t":"2026-10-20T21:00:00Z","v":13213,"vw":4.781041},{"c":4.8905,"h":4.9,"l":4.8814,"n":6,"o":4.9,"t":"2026-10-20T21:30:00Z","v":1944,"vw":4.889408},{"c":4.85,"h":4.85,"l":4.83,"n":3,"o":4.83,"t":"2026-10-20T21:45:00Z","v":501,"vw":4.83732},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-20T22:00:00Z","v":420,"vw":4.83},{"c":4.79,"h":4.79,"l":4.76,"n":6,"o":4.78,"t":"2026-10-20T22:15:00Z","v":3337,"vw":4.76459},{"c":4.8192,"h":4.8192,"l":4.8192,"n":1,"o":4.8192,"t":"2026-10-20T22:45:00Z","v":150,"vw":4.8192},{"c":4.8,"h":4.99,"l":4.8,"n":8,"o":4.83,"t":"2026-10-21T11:00:00Z","v":900,"vw":4.890667},{"c":4.9,"h":4.95,"l":4.9,"n":5,"o":4.95,"t":"2026-10-21T12:00:00Z","v":451,"vw":4.928571},{"c":4.9,"h":4.94,"l":4.85,"n":7,"o":4.85,"t":"2026-10-21T12:30:00Z","v":2591,"vw":4.873505},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-10-21T12:45:00Z","v":850,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-10-21T13:00:00Z","v":1109,"vw":4.91},{"c":4.91,"h":4.91,"l":4.8868,"n":3,"o":4.8868,"t":"2026-10-21T13:15:00Z","v":256,"vw":4.898062},{"c":4.87,"h":4.8799,"l":4.77,"n":794,"o":4.79,"t":"2026-10-21T13:30:00Z","v":98949,"vw":4.825736},{"c":4.89,"h":4.935,"l":4.865,"n":572,"o":4.87,"t":"2026-10-21T13:45:00Z","v":149690,"vw":4.889279},{"c":4.905,"h":4.925,"l":4.875,"n":736,"o":4.88,"t":"2026-10-21T14:00:00Z","v":73195,"vw":4.890551},{"c":4.92,"h":4.945,"l":4.89,"n":418,"o":4.9,"t":"2026-10-21T14:15:00Z","v":36989,"vw":4.91902},{"c":4.915,"h":4.926,"l":4.91,"n":241,"o":4.915,"t":"2026-10-21T14:30:00Z","v":23227,"vw":4.920998},{"c":4.925,"h":4.935,"l":4.915,"n":289,"o":4.915,"t":"2026-10-21T14:45:00Z","v":27621,"vw":4.926024},{"c":4.865,"h":4.925,"l":4.85,"n":472,"o":4.92,"t":"2026-10-21T15:00:00Z","v":79805,"vw":4.884944},{"c":4.8791,"h":4.885,"l":4.8512,"n":303,"o":4.865,"t":"2026-10-21T15:15:00Z","v":27956,"vw":4.870253},{"c":4.845,"h":4.8799,"l":4.81,"n":888,"o":4.879,"t":"2026-10-21T15:30:00Z","v":183247,"vw":4.838473},{"c":4.805,"h":4.845,"l":4.795,"n":859,"o":4.845,"t":"2026-10-21T15:45:00Z","v":107312,"vw":4.817384},{"c":4.8,"h":4.81,"l":4.785,"n":781,"o":4.805,"t":"2026-10-21T16:00:00Z","v":72298,"vw":4.802702},{"c":4.795,"h":4.81,"l":4.78,"n":838,"o":4.8,"t":"2026-10-21T16:15:00Z","v":87238,"vw":4.793088},{"c":4.795,"h":4.8,"l":4.785,"n":413,"o":4.795,"t":"2026-10-21T16:30:00Z","v":60869,"vw":4.792391},{"c":4.825,"h":4.83,"l":4.79,"n":351,"o":4.795,"t":"2026-10-21T16:45:00Z","v":40192,"vw":4.800659},{"c":4.815,"h":4.835,"l":4.8,"n":394,"o":4.82,"t":"2026-10-21T17:00:00Z","v":35008,"vw":4.816038},{"c":4.795,"h":4.815,"l":4.79,"n":263,"o":4.815,"t":"2026-10-21T17:15:00Z","v":20606,"vw":4.801352},{"c":4.805,"h":4.815,"l":4.79,"n":364,"o":4.795,"t":"2026-10-21T17:30:00Z","v":37271,"vw":4.803031},{"c":4.795,"h":4.805,"l":4.785,"n":324,"o":4.8,"t":"2026-10-21T17:45:00Z","v":28421,"vw":4.792986},{"c":4.775,"h":4.79,"l":4.77,"n":278,"o":4.79,"t":"2026-10-21T18:00:00Z","v":16820,"vw":4.783165},{"c":4.765,"h":4.79,"l":4.76,"n":346,"o":4.78,"t":"2026-10-21T18:15:00Z","v":41406,"vw":4.773464},{"c":4.775,"h":4.775,"l":4.755,"n":493,"o":4.76,"t":"2026-10-21T18:30:00Z","v":46988,"vw":4.766454},{"c":4.735,"h":4.775,"l":4.735,"n":437,"o":4.775,"t":"2026-10-21T18:45:00Z","v":35525,"vw":4.752758},{"c":4.735,"h":4.74,"l":4.72,"n":468,"o":4.735,"t":"2026-10-21T19:00:00Z","v":41165,"vw":4.730194},{"c":4.745,"h":4.745,"l":4.72,"n":672,"o":4.735,"t":"2026-10-21T19:15:00Z","v":97838,"vw":4.728394},{"c":4.735,"h":4.75,"l":4.73,"n":601,"o":4.745,"t":"2026-10-21T19:30:00Z","v":51465,"vw":4.741764},{"c":4.67,"h":4.75,"l":4.66,"n":1976,"o":4.735,"t":"2026-10-21T19:45:00Z","v":249037,"vw":4.701516},{"c":4.7,"h":4.7,"l":4.67,"n":28,"o":4.67,"t":"2026-10-21T20:00:00Z","v":300122,"vw":4.670037},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-21T21:00:00Z","v":200,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-21T22:00:00Z","v":200,"vw":4.73},{"c":4.729,"h":4.729,"l":4.729,"n":1,"o":4.729,"t":"2026-10-21T23:00:00Z","v":100,"vw":4.729},{"c":4.7285,"h":4.7285,"l":4.7285,"n":1,"o":4.7285,"t":"2026-10-21T23:15:00Z","v":100,"vw":4.7285},{"c":4.7283,"h":4.7283,"l":4.7283,"n":1,"o":4.7283,"t":"2026-10-21T23:45:00Z","v":100,"vw":4.7283},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-22T10:45:00Z","v":110,"vw":4.64},{"c":4.73,"h":4.73,"l":4.65,"n":7,"o":4.65,"t":"2026-10-22T11:00:00Z","v":475,"vw":4.6775},{"c":4.715,"h":4.715,"l":4.715,"n":1,"o":4.715,"t":"2026-10-22T11:45:00Z","v":200,"vw":4.715},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-22T12:45:00Z","v":169,"vw":4.66},{"c":4.67,"h":4.67,"l":4.67,"n":5,"o":4.67,"t":"2026-10-22T13:15:00Z","v":2500,"vw":4.67},{"c":4.675,"h":4.69,"l":4.58,"n":661,"o":4.65,"t":"2026-10-22T13:30:00Z","v":82893,"vw":4.646579},{"c":4.74,"h":4.75,"l":4.665,"n":822,"o":4.675,"t":"2026-10-22T13:45:00Z","v":95597,"vw":4.714968},{"c":4.67,"h":4.7401,"l":4.67,"n":1129,"o":4.74,"t":"2026-10-22T14:00:00Z","v":125415,"vw":4.702597},{"c":4.615,"h":4.66,"l":4.6,"n":543,"o":4.66,"t":"2026-10-22T14:15:00Z","v":70356,"vw":4.629537},{"c":4.65,"h":4.655,"l":4.605,"n":453,"o":4.615,"t":"2026-10-22T14:30:00Z","v":61331,"vw":4.620191},{"c":4.615,"h":4.65,"l":4.6,"n":722,"o":4.65,"t":"2026-10-22T14:45:00Z","v":64545,"vw":4.622251},{"c":4.585,"h":4.615,"l":4.58,"n":610,"o":4.615,"t":"2026-10-22T15:00:00Z","v":86863,"vw":4.592821},{"c":4.615,"h":4.63,"l":4.585,"n":487,"o":4.585,"t":"2026-10-22T15:15:00Z","v":86773,"vw":4.609419},{"c":4.6,"h":4.615,"l":4.585,"n":468,"o":4.615,"t":"2026-10-22T15:30:00Z","v":48498,"vw":4.602608},{"c":4.595,"h":4.605,"l":4.59,"n":337,"o":4.6,"t":"2026-10-22T15:45:00Z","v":32658,"vw":4.599436},{"c":4.57,"h":4.595,"l":4.57,"n":295,"o":4.595,"t":"2026-10-22T16:00:00Z","v":30040,"vw":4.57799},{"c":4.6,"h":4.6,"l":4.575,"n":338,"o":4.575,"t":"2026-10-22T16:15:00Z","v":43397,"vw":4.590434},{"c":4.56,"h":4.605,"l":4.545,"n":461,"o":4.6,"t":"2026-10-22T16:30:00Z","v":42626,"vw":4.568821},{"c":4.555,"h":4.565,"l":4.53,"n":353,"o":4.56,"t":"2026-10-22T16:45:00Z","v":35829,"vw":4.547137},{"c":4.6,"h":4.6,"l":4.56,"n":869,"o":4.56,"t":"2026-10-22T17:00:00Z","v":94959,"vw":4.577876},{"c":4.58,"h":4.605,"l":4.57,"n":621,"o":4.595,"t":"2026-10-22T17:15:00Z","v":64776,"vw":4.590508},{"c":4.585,"h":4.595,"l":4.56,"n":332,"o":4.57,"t":"2026-10-22T17:30:00Z","v":33647,"vw":4.579912},{"c":4.51,"h":4.585,"l":4.51,"n":420,"o":4.585,"t":"2026-10-22T17:45:00Z","v":158895,"vw":4.568269},{"c":4.475,"h":4.515,"l":4.47,"n":500,"o":4.515,"t":"2026-10-22T18:00:00Z","v":80672,"vw":4.492779},{"c":4.47,"h":4.505,"l":4.47,"n":740,"o":4.475,"t":"2026-10-22T18:15:00Z","v":130906,"vw":4.485077},{"c":4.5,"h":4.51,"l":4.46,"n":806,"o":4.47,"t":"2026-10-22T18:30:00Z","v":182226,"vw":4.47766},{"c":4.49,"h":4.505,"l":4.49,"n":415,"o":4.505,"t":"2026-10-22T18:45:00Z","v":41690,"vw":4.498859},{"c":4.515,"h":4.515,"l":4.49,"n":459,"o":4.49,"t":"2026-10-22T19:00:00Z","v":51229,"vw":4.501744},{"c":4.47,"h":4.52,"l":4.465,"n":1182,"o":4.51,"t":"2026-10-22T19:15:00Z","v":217498,"vw":4.481185},{"c":4.485,"h":4.49,"l":4.45,"n":957,"o":4.47,"t":"2026-10-22T19:30:00Z","v":124595,"vw":4.468024},{"c":4.535,"h":4.545,"l":4.48,"n":2227,"o":4.49,"t":"2026-10-22T19:45:00Z","v":321733,"vw":4.520764},{"c":4.5437,"h":4.55,"l":4.54,"n":19,"o":4.54,"t":"2026-10-22T20:00:00Z","v":289675,"vw":4.540298},{"c":4.4604,"h":4.4604,"l":4.4604,"n":1,"o":4.4604,"t":"2026-10-22T21:45:00Z","v":630,"vw":4.4604},{"c":4.4683,"h":4.4683,"l":4.4683,"n":1,"o":4.4683,"t":"2026-10-22T22:00:00Z","v":100,"vw":4.4683},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-10-22T22:30:00Z","v":343,"vw":4.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.275,"strike":6.008296954737151,"iv":1.3621046561811039,"gamma":0.19961505722760056,"theta":-0.010629937922921578,"vega":0.004448172657233945,"rho":0.0008524827403283751,"breakevenPct":38.0944385656517},{"delta":0.35,"premium":0.5057754200243451,"strike":7.485149969006046,"iv":2.309965329465845,"gamma":0.12402668377805062,"theta":-0.018544997862088006,"vega":0.004624465594936778,"rho":0.0008544549031021478,"breakevenPct":75.62473382484376},{"delta":0.4,"premium":0.5790537488146703,"strike":6.808734626326119,"iv":2.183164749861641,"gamma":0.13602268710465634,"theta":-0.017961166108661764,"vega":0.004753897931644243,"rho":0.0009762689132135324,"breakevenPct":62.36897527781956},{"delta":0.45,"premium":0.6523320776049956,"strike":6.132319283646194,"iv":2.0563641702574373,"gamma":0.14801869043126206,"theta":-0.017377334355235526,"vega":0.004883330268351706,"rho":0.001098082923324917,"breakevenPct":49.113216730795386},{"delta":0.5,"premium":0.7256104063953208,"strike":5.4559039409662695,"iv":1.9295635906532334,"gamma":0.16001469375786775,"theta":-0.016793502601809285,"vega":0.00501276260505917,"rho":0.0012198969334363014,"breakevenPct":35.857458183771215},{"delta":0.55,"premium":0.8494469824421151,"strike":4.880884828092616,"iv":1.8630309289656402,"gamma":0.16292953178597808,"theta":-0.01598663875901899,"vega":0.004954640362399563,"rho":0.0013020548074152553,"breakevenPct":25.9413584732908},{"delta":0.6,"premium":1.077811959258418,"strike":4.515500865186531,"iv":1.9211012632160698,"gamma":0.14706919984112565,"theta":-0.014718659492206082,"vega":0.004508751903502521,"rho":0.0013022242281633559,"breakevenPct":22.92995218560329},{"delta":0.65,"premium":1.3061769360747213,"strike":4.150116902280446,"iv":1.9791715974664994,"gamma":0.13120886789627317,"theta":-0.013450680225393172,"vega":0.004062863444605477,"rho":0.0013023936489114565,"breakevenPct":19.918545897915777},{"delta":0.7,"premium":1.5345419128910243,"strike":3.784732939374361,"iv":2.0372419317169292,"gamma":0.11534853595142074,"theta":-0.012182700958580263,"vega":0.0036169749857084344,"rho":0.001302563069659557,"breakevenPct":16.907139610228263},{"delta":0.75,"premium":1.7629068897073275,"strike":3.419348976468276,"iv":2.0953122659673586,"gamma":0.09948820400656827,"theta":-0.010914721691767352,"vega":0.0031710865268113906,"rho":0.0013027324904076579,"breakevenPct":13.89573332254075},{"delta":0.8,"premium":1.9912718665236309,"strike":3.0539650135621903,"iv":2.1533826002177885,"gamma":0.08362787206171579,"theta":-0.009646742424954441,"vega":0.0027251980679143467,"rho":0.0013029019111557585,"breakevenPct":10.884327034853232},{"delta":0.85,"premium":2.219636843339934,"strike":2.6885810506561056,"iv":2.211452934468218,"gamma":0.06776754011686337,"theta":-0.008378763158141532,"vega":0.002279309609017304,"rho":0.001303071331903859,"breakevenPct":7.872920747165722},{"delta":0.9,"premium":2.448001820156237,"strike":2.3231970877500205,"iv":2.2695232687186477,"gamma":0.0519072081720109,"theta":-0.007110783891328623,"vega":0.0018334211501202604,"rho":0.0013032407526519596,"breakevenPct":4.8615144594782045}],"put":[{"delta":0.35,"premium":1.919837386809053,"strike":5.141531155674211,"iv":2.9283455763909507,"gamma":0.11354974797088488,"theta":-0.02385117281779022,"vega":0.004723337133861816,"rho":-0.0027900753795246872,"breakevenPct":29.193543541425097},{"delta":0.4,"premium":2.7326088524867918,"strike":5.891304426243396,"iv":3.5889894074768645,"gamma":0.09419360502349593,"theta":-0.029905277644677004,"vega":0.004913979399439361,"rho":-0.003615106108700336,"breakevenPct":30.578119258096606},{"delta":0.45,"premium":1.9984206924839945,"strike":5.524210346241997,"iv":2.661275483474861,"gamma":0.15111551399240206,"theta":-0.0222836641172153,"vega":0.004990594144316066,"rho":-0.003215755459423304,"breakevenPct":22.510117499824112},{"delta":0.5,"premium":1.2642325324811972,"strike":5.157116266240599,"iv":1.7335615594728573,"gamma":0.2080374229613082,"theta":-0.014662050589753606,"vega":0.005067208889192771,"rho":-0.0028164048101462715,"breakevenPct":14.442115741551614},{"delta":0.55,"premium":1.0957181568885228,"strike":5.182147696110653,"iv":1.334066587806212,"gamma":0.2247025771274848,"theta":-0.010945691635783867,"vega":0.004924278010767132,"rho":-0.0028640249445145635,"breakevenPct":10.188361775337787},{"delta":0.6,"premium":1.3504701794209046,"strike":5.500587724276131,"iv":1.3298123706842049,"gamma":0.21124554413357716,"theta":-0.010151446243797626,"vega":0.004617071735884495,"rho":-0.0032460917491629227,"breakevenPct":8.78862538779723},{"delta":0.65,"premium":1.605222201953287,"strike":5.819027752441609,"iv":1.3255581535621979,"gamma":0.1977885111396695,"theta":-0.009357200851811381,"vega":0.004309865461001858,"rho":-0.0036281585538112822,"breakevenPct":7.38888900025667},{"delta":0.7,"premium":1.8599742244856685,"strike":6.137467780607086,"iv":1.3213039364401908,"gamma":0.18433147814576187,"theta":-0.008562955459825137,"vega":0.004002659186119221,"rho":-0.004010225358459641,"breakevenPct":5.989152612716114},{"delta":0.75,"premium":2.114726247018051,"strike":6.455907808772563,"iv":1.3170497193181836,"gamma":0.1708744451518542,"theta":-0.007768710067838893,"vega":0.0036954529112365837,"rho":-0.004392292163108,"breakevenPct":4.589416225175554},{"delta":0.8,"premium":2.3694782695504335,"strike":6.774347836938041,"iv":1.3127955021961766,"gamma":0.15741741215794655,"theta":-0.006974464675852649,"vega":0.0033882466363539462,"rho":-0.0047743589677563605,"breakevenPct":3.189679837634994},{"delta":0.85,"premium":3.4392840593886103,"strike":7.88928405938861,"iv":1.5461002901515148,"gamma":0.11840269492508373,"theta":-0.007078237767224616,"vega":0.002982355810553757,"rho":-0.005801116207057085,"breakevenPct":2.197802197802192}]},"raw":{"call":[{"delta":0.3,"premium":0.275,"strike":6.008296954737151,"iv":1.3621046561811039,"gamma":0.19961505722760056,"theta":-0.010629937922921578,"vega":0.004448172657233945,"rho":0.0008524827403283751,"breakevenPct":38.0944385656517},{"delta":0.35,"premium":0.5057754200243451,"strike":7.485149969006046,"iv":2.309965329465845,"gamma":0.12402668377805062,"theta":-0.018544997862088006,"vega":0.004624465594936778,"rho":0.0008544549031021478,"breakevenPct":75.62473382484376},{"delta":0.4,"premium":0.5790537488146703,"strike":6.808734626326119,"iv":2.183164749861641,"gamma":0.13602268710465634,"theta":-0.017961166108661764,"vega":0.004753897931644243,"rho":0.0009762689132135324,"breakevenPct":62.36897527781956},{"delta":0.45,"premium":0.6523320776049956,"strike":6.132319283646194,"iv":2.0563641702574373,"gamma":0.14801869043126206,"theta":-0.017377334355235526,"vega":0.004883330268351706,"rho":0.001098082923324917,"breakevenPct":49.113216730795386},{"delta":0.5,"premium":0.7256104063953208,"strike":5.4559039409662695,"iv":1.9295635906532334,"gamma":0.16001469375786775,"theta":-0.016793502601809285,"vega":0.00501276260505917,"rho":0.0012198969334363014,"breakevenPct":35.857458183771215},{"delta":0.55,"premium":0.8494469824421151,"strike":4.880884828092616,"iv":1.8630309289656402,"gamma":0.16292953178597808,"theta":-0.01598663875901899,"vega":0.004954640362399563,"rho":0.0013020548074152553,"breakevenPct":25.9413584732908},{"delta":0.6,"premium":1.077811959258418,"strike":4.515500865186531,"iv":1.9211012632160698,"gamma":0.14706919984112565,"theta":-0.014718659492206082,"vega":0.004508751903502521,"rho":0.0013022242281633559,"breakevenPct":22.92995218560329},{"delta":0.65,"premium":1.3061769360747213,"strike":4.150116902280446,"iv":1.9791715974664994,"gamma":0.13120886789627317,"theta":-0.013450680225393172,"vega":0.004062863444605477,"rho":0.0013023936489114565,"breakevenPct":19.918545897915777},{"delta":0.7,"premium":1.5345419128910243,"strike":3.784732939374361,"iv":2.0372419317169292,"gamma":0.11534853595142074,"theta":-0.012182700958580263,"vega":0.0036169749857084344,"rho":0.001302563069659557,"breakevenPct":16.907139610228263},{"delta":0.75,"premium":1.7629068897073275,"strike":3.419348976468276,"iv":2.0953122659673586,"gamma":0.09948820400656827,"theta":-0.010914721691767352,"vega":0.0031710865268113906,"rho":0.0013027324904076579,"breakevenPct":13.89573332254075},{"delta":0.8,"premium":1.9912718665236309,"strike":3.0539650135621903,"iv":2.1533826002177885,"gamma":0.08362787206171579,"theta":-0.009646742424954441,"vega":0.0027251980679143467,"rho":0.0013029019111557585,"breakevenPct":10.884327034853232},{"delta":0.85,"premium":2.219636843339934,"strike":2.6885810506561056,"iv":2.211452934468218,"gamma":0.06776754011686337,"theta":-0.008378763158141532,"vega":0.002279309609017304,"rho":0.001303071331903859,"breakevenPct":7.872920747165722},{"delta":0.9,"premium":2.448001820156237,"strike":2.3231970877500205,"iv":2.2695232687186477,"gamma":0.0519072081720109,"theta":-0.007110783891328623,"vega":0.0018334211501202604,"rho":0.0013032407526519596,"breakevenPct":4.8615144594782045}],"put":[{"delta":0.35,"premium":1.919837386809053,"strike":5.141531155674211,"iv":2.9283455763909507,"gamma":0.11354974797088488,"theta":-0.02385117281779022,"vega":0.004723337133861816,"rho":-0.0027900753795246872,"breakevenPct":29.193543541425097},{"delta":0.4,"premium":2.7326088524867918,"strike":5.891304426243396,"iv":3.5889894074768645,"gamma":0.09419360502349593,"theta":-0.029905277644677004,"vega":0.004913979399439361,"rho":-0.003615106108700336,"breakevenPct":30.578119258096606},{"delta":0.45,"premium":1.9984206924839945,"strike":5.524210346241997,"iv":2.661275483474861,"gamma":0.15111551399240206,"theta":-0.0222836641172153,"vega":0.004990594144316066,"rho":-0.003215755459423304,"breakevenPct":22.510117499824112},{"delta":0.5,"premium":1.2642325324811972,"strike":5.157116266240599,"iv":1.7335615594728573,"gamma":0.2080374229613082,"theta":-0.014662050589753606,"vega":0.005067208889192771,"rho":-0.0028164048101462715,"breakevenPct":14.442115741551614},{"delta":0.55,"premium":1.0957181568885228,"strike":5.182147696110653,"iv":1.334066587806212,"gamma":0.2247025771274848,"theta":-0.010945691635783867,"vega":0.004924278010767132,"rho":-0.0028640249445145635,"breakevenPct":10.188361775337787},{"delta":0.6,"premium":1.3504701794209046,"strike":5.500587724276131,"iv":1.3298123706842049,"gamma":0.21124554413357716,"theta":-0.010151446243797626,"vega":0.004617071735884495,"rho":-0.0032460917491629227,"breakevenPct":8.78862538779723},{"delta":0.65,"premium":1.605222201953287,"strike":5.819027752441609,"iv":1.3255581535621979,"gamma":0.1977885111396695,"theta":-0.009357200851811381,"vega":0.004309865461001858,"rho":-0.0036281585538112822,"breakevenPct":7.38888900025667},{"delta":0.7,"premium":1.8599742244856685,"strike":6.137467780607086,"iv":1.3213039364401908,"gamma":0.18433147814576187,"theta":-0.008562955459825137,"vega":0.004002659186119221,"rho":-0.004010225358459641,"breakevenPct":5.989152612716114},{"delta":0.75,"premium":2.114726247018051,"strike":6.455907808772563,"iv":1.3170497193181836,"gamma":0.1708744451518542,"theta":-0.007768710067838893,"vega":0.0036954529112365837,"rho":-0.004392292163108,"breakevenPct":4.589416225175554},{"delta":0.8,"premium":2.3694782695504335,"strike":6.774347836938041,"iv":1.3127955021961766,"gamma":0.15741741215794655,"theta":-0.006974464675852649,"vega":0.0033882466363539462,"rho":-0.0047743589677563605,"breakevenPct":3.189679837634994},{"delta":0.85,"premium":3.4392840593886103,"strike":7.88928405938861,"iv":1.5461002901515148,"gamma":0.11840269492508373,"theta":-0.007078237767224616,"vega":0.002982355810553757,"rho":-0.005801116207057085,"breakevenPct":2.197802197802192}]}},"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"}}