{"symbol":"ULCC","url":"https://intraalpha.com/companies/ULCC","capturedAt":"2026-10-23T15:49:32.967Z","state":"ready","quote":{"symbol":"ULCC","last_price":4.905,"prev_close":5.3,"regular_close":4.905,"change":-0.395,"change_pct":-7.4528,"regular_change":-0.395,"regular_change_pct":-7.4528,"extended_change":0,"extended_change_pct":0,"bid":4.9,"ask":4.91,"bid_size":700,"ask_size":2100,"volume":942082,"vwap":4.920801,"open":5.12,"high":5.12,"low":4.79,"close":4.905,"trade_count":6790,"last_trade_at":"2026-10-23T15:48:38.636411684Z","last_quote_at":"2026-10-23T15:49:30.804597603Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:49:32.161613441-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ULCC","fetched_at":"2026-10-23T15:49:32.444555+00:00","name":"Frontier Group Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AIRLINES","country":"USA","description":"Frontier Group Holdings, Inc., a low-fare airline, provides air transportation for passengers. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1220144000,"ebitda":-473000000,"pe_ratio":null,"peg_ratio":null,"book_value":0.591,"dividend_per_share":null,"dividend_yield":null,"eps":-1.77,"revenue_ttm":4154000000,"gross_profit_ttm":23000000,"profit_margin":-0.0929,"operating_margin_ttm":-0.0923,"return_on_assets_ttm":-0.0525,"return_on_equity_ttm":-1.202,"quarterly_earnings_growth":0.01,"quarterly_revenue_growth":0.377,"analyst_target_price":6.33,"analyst_number":0,"beta":2.645,"fifty_two_week_high":8.4,"fifty_two_week_low":3.02,"fifty_day_ma":5.79,"two_hundred_day_ma":5.4,"shares_outstanding":230216000,"forward_pe":11.7,"price_to_sales":0.294,"price_to_book":9.89,"ev_to_revenue":1.356,"ev_to_ebitda":99.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:49:32.444555+00:00"},"optionObservedAt":"2026-10-23T15:38:37.890Z","bars":[{"c":5.0232,"h":5.0232,"l":5.0232,"n":1,"o":5.0232,"t":"2026-10-16T08:15:00Z","v":1000,"vw":5.0232},{"c":5.03,"h":5.03,"l":5.0216,"n":5,"o":5.03,"t":"2026-10-16T08:20:00Z","v":3000,"vw":5.027132},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-16T11:00:00Z","v":510,"vw":5.03},{"c":5.095,"h":5.095,"l":5.095,"n":1,"o":5.095,"t":"2026-10-16T11:30:00Z","v":100,"vw":5.095},{"c":5.0283,"h":5.0283,"l":5.0283,"n":1,"o":5.0283,"t":"2026-10-16T12:40:00Z","v":1000,"vw":5.0283},{"c":5.02,"h":5.02,"l":5.02,"n":3,"o":5.02,"t":"2026-10-16T12:55:00Z","v":920,"vw":5.02},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-16T13:10:00Z","v":200,"vw":5.04},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-16T13:20:00Z","v":800,"vw":5.05},{"c":5.025,"h":5.06,"l":4.98,"n":293,"o":5.05,"t":"2026-10-16T13:30:00Z","v":79355,"vw":5.024182},{"c":5.04,"h":5.04,"l":4.995,"n":267,"o":5.03,"t":"2026-10-16T13:35:00Z","v":27402,"vw":5.012561},{"c":5.06,"h":5.07,"l":5.025,"n":170,"o":5.035,"t":"2026-10-16T13:40:00Z","v":21349,"vw":5.045118},{"c":5.036,"h":5.06,"l":5.036,"n":121,"o":5.055,"t":"2026-10-16T13:45:00Z","v":20706,"vw":5.053459},{"c":5.03,"h":5.041,"l":5.03,"n":98,"o":5.03,"t":"2026-10-16T13:50:00Z","v":9700,"vw":5.035244},{"c":5.045,"h":5.05,"l":5.036,"n":105,"o":5.036,"t":"2026-10-16T13:55:00Z","v":9029,"vw":5.042108},{"c":5.05,"h":5.085,"l":5.045,"n":174,"o":5.045,"t":"2026-10-16T14:00:00Z","v":23304,"vw":5.06346},{"c":5.02,"h":5.05,"l":5.02,"n":154,"o":5.05,"t":"2026-10-16T14:05:00Z","v":7992,"vw":5.035634},{"c":5.04,"h":5.04,"l":5.015,"n":128,"o":5.015,"t":"2026-10-16T14:10:00Z","v":7515,"vw":5.02804},{"c":5.03,"h":5.045,"l":5.03,"n":139,"o":5.035,"t":"2026-10-16T14:15:00Z","v":9602,"vw":5.037563},{"c":5.005,"h":5.0204,"l":5.005,"n":168,"o":5.0204,"t":"2026-10-16T14:20:00Z","v":9637,"vw":5.01624},{"c":5.015,"h":5.03,"l":5.005,"n":184,"o":5.01,"t":"2026-10-16T14:25:00Z","v":14300,"vw":5.021567},{"c":5.015,"h":5.02,"l":5,"n":157,"o":5.015,"t":"2026-10-16T14:30:00Z","v":10833,"vw":5.008799},{"c":5.005,"h":5.015,"l":5,"n":158,"o":5.015,"t":"2026-10-16T14:35:00Z","v":10063,"vw":5.010045},{"c":5.02,"h":5.025,"l":4.975,"n":335,"o":5,"t":"2026-10-16T14:40:00Z","v":40602,"vw":5.001152},{"c":5.015,"h":5.02,"l":5.015,"n":53,"o":5.02,"t":"2026-10-16T14:45:00Z","v":1965,"vw":5.016695},{"c":5.005,"h":5.015,"l":5.005,"n":157,"o":5.015,"t":"2026-10-16T14:50:00Z","v":6971,"vw":5.011359},{"c":5.0061,"h":5.015,"l":5.0061,"n":158,"o":5.0099,"t":"2026-10-16T14:55:00Z","v":11765,"vw":5.01038},{"c":5.015,"h":5.02,"l":5.005,"n":145,"o":5.005,"t":"2026-10-16T15:00:00Z","v":7563,"vw":5.008664},{"c":5.015,"h":5.02,"l":5.015,"n":204,"o":5.015,"t":"2026-10-16T15:05:00Z","v":9221,"vw":5.016491},{"c":5.015,"h":5.02,"l":5.005,"n":258,"o":5.015,"t":"2026-10-16T15:10:00Z","v":12983,"vw":5.01046},{"c":5.015,"h":5.02,"l":4.99,"n":264,"o":5.0101,"t":"2026-10-16T15:15:00Z","v":26942,"vw":5.007166},{"c":5.015,"h":5.025,"l":5.0101,"n":288,"o":5.015,"t":"2026-10-16T15:20:00Z","v":25026,"vw":5.017004},{"c":5.03,"h":5.04,"l":5.005,"n":347,"o":5.015,"t":"2026-10-16T15:25:00Z","v":33345,"vw":5.020419},{"c":5.005,"h":5.025,"l":5.005,"n":150,"o":5.025,"t":"2026-10-16T15:30:00Z","v":16948,"vw":5.014535},{"c":4.945,"h":5.005,"l":4.945,"n":319,"o":5.005,"t":"2026-10-16T15:35:00Z","v":39184,"vw":4.9774},{"c":4.935,"h":4.9498,"l":4.93,"n":203,"o":4.945,"t":"2026-10-16T15:40:00Z","v":10049,"vw":4.936693},{"c":4.915,"h":4.945,"l":4.915,"n":266,"o":4.935,"t":"2026-10-16T15:45:00Z","v":30330,"vw":4.934219},{"c":4.9,"h":4.9175,"l":4.9,"n":173,"o":4.915,"t":"2026-10-16T15:50:00Z","v":17383,"vw":4.911908},{"c":4.895,"h":4.895,"l":4.87,"n":337,"o":4.89,"t":"2026-10-16T15:55:00Z","v":33988,"vw":4.88903},{"c":4.875,"h":4.895,"l":4.875,"n":158,"o":4.895,"t":"2026-10-16T16:00:00Z","v":13708,"vw":4.884397},{"c":4.86,"h":4.88,"l":4.855,"n":281,"o":4.875,"t":"2026-10-16T16:05:00Z","v":19003,"vw":4.86603},{"c":4.865,"h":4.87,"l":4.845,"n":343,"o":4.86,"t":"2026-10-16T16:10:00Z","v":39450,"vw":4.859607},{"c":4.815,"h":4.865,"l":4.805,"n":629,"o":4.865,"t":"2026-10-16T16:15:00Z","v":134675,"vw":4.823189},{"c":4.8101,"h":4.84,"l":4.8101,"n":271,"o":4.82,"t":"2026-10-16T16:20:00Z","v":46592,"vw":4.825051},{"c":4.805,"h":4.815,"l":4.79,"n":350,"o":4.815,"t":"2026-10-16T16:25:00Z","v":47470,"vw":4.799686},{"c":4.825,"h":4.825,"l":4.8,"n":257,"o":4.805,"t":"2026-10-16T16:30:00Z","v":22923,"vw":4.811858},{"c":4.8013,"h":4.8295,"l":4.8013,"n":136,"o":4.8295,"t":"2026-10-16T16:35:00Z","v":12540,"vw":4.816047},{"c":4.82,"h":4.82,"l":4.795,"n":274,"o":4.8,"t":"2026-10-16T16:40:00Z","v":32710,"vw":4.813352},{"c":4.805,"h":4.835,"l":4.805,"n":228,"o":4.82,"t":"2026-10-16T16:45:00Z","v":28802,"vw":4.825632},{"c":4.79,"h":4.805,"l":4.79,"n":166,"o":4.805,"t":"2026-10-16T16:50:00Z","v":9178,"vw":4.796862},{"c":4.785,"h":4.79,"l":4.775,"n":246,"o":4.79,"t":"2026-10-16T16:55:00Z","v":34381,"vw":4.779812},{"c":4.8,"h":4.83,"l":4.785,"n":370,"o":4.785,"t":"2026-10-16T17:00:00Z","v":63163,"vw":4.814036},{"c":4.755,"h":4.8,"l":4.755,"n":245,"o":4.8,"t":"2026-10-16T17:05:00Z","v":24012,"vw":4.771383},{"c":4.74,"h":4.76,"l":4.74,"n":339,"o":4.755,"t":"2026-10-16T17:10:00Z","v":41006,"vw":4.750114},{"c":4.745,"h":4.7499,"l":4.735,"n":184,"o":4.745,"t":"2026-10-16T17:15:00Z","v":32756,"vw":4.74328},{"c":4.745,"h":4.76,"l":4.745,"n":200,"o":4.745,"t":"2026-10-16T17:20:00Z","v":28069,"vw":4.7476},{"c":4.76,"h":4.76,"l":4.74,"n":288,"o":4.75,"t":"2026-10-16T17:25:00Z","v":29112,"vw":4.749707},{"c":4.755,"h":4.755,"l":4.745,"n":246,"o":4.755,"t":"2026-10-16T17:30:00Z","v":23774,"vw":4.752423},{"c":4.765,"h":4.765,"l":4.755,"n":192,"o":4.76,"t":"2026-10-16T17:35:00Z","v":17407,"vw":4.761548},{"c":4.78,"h":4.8,"l":4.765,"n":279,"o":4.765,"t":"2026-10-16T17:40:00Z","v":48135,"vw":4.785168},{"c":4.76,"h":4.7801,"l":4.76,"n":115,"o":4.7799,"t":"2026-10-16T17:45:00Z","v":9649,"vw":4.775068},{"c":4.745,"h":4.76,"l":4.74,"n":196,"o":4.76,"t":"2026-10-16T17:50:00Z","v":21803,"vw":4.747571},{"c":4.73,"h":4.745,"l":4.73,"n":177,"o":4.745,"t":"2026-10-16T17:55:00Z","v":11514,"vw":4.735093},{"c":4.73,"h":4.735,"l":4.72,"n":304,"o":4.72,"t":"2026-10-16T18:00:00Z","v":48502,"vw":4.729025},{"c":4.735,"h":4.735,"l":4.725,"n":184,"o":4.735,"t":"2026-10-16T18:05:00Z","v":10792,"vw":4.731434},{"c":4.715,"h":4.735,"l":4.715,"n":197,"o":4.73,"t":"2026-10-16T18:10:00Z","v":10298,"vw":4.721133},{"c":4.7,"h":4.725,"l":4.7,"n":200,"o":4.72,"t":"2026-10-16T18:15:00Z","v":35548,"vw":4.714689},{"c":4.71,"h":4.71,"l":4.7,"n":185,"o":4.7,"t":"2026-10-16T18:20:00Z","v":11556,"vw":4.706596},{"c":4.715,"h":4.715,"l":4.7,"n":253,"o":4.715,"t":"2026-10-16T18:25:00Z","v":22940,"vw":4.710132},{"c":4.715,"h":4.725,"l":4.705,"n":245,"o":4.7199,"t":"2026-10-16T18:30:00Z","v":30856,"vw":4.713425},{"c":4.725,"h":4.725,"l":4.705,"n":279,"o":4.715,"t":"2026-10-16T18:35:00Z","v":37270,"vw":4.717186},{"c":4.715,"h":4.72,"l":4.71,"n":134,"o":4.72,"t":"2026-10-16T18:40:00Z","v":8182,"vw":4.717031},{"c":4.705,"h":4.72,"l":4.705,"n":267,"o":4.715,"t":"2026-10-16T18:45:00Z","v":27317,"vw":4.716117},{"c":4.705,"h":4.715,"l":4.7,"n":275,"o":4.705,"t":"2026-10-16T18:50:00Z","v":60276,"vw":4.705673},{"c":4.685,"h":4.705,"l":4.675,"n":413,"o":4.705,"t":"2026-10-16T18:55:00Z","v":80570,"vw":4.685531},{"c":4.675,"h":4.685,"l":4.67,"n":237,"o":4.68,"t":"2026-10-16T19:00:00Z","v":22124,"vw":4.678444},{"c":4.685,"h":4.71,"l":4.675,"n":275,"o":4.675,"t":"2026-10-16T19:05:00Z","v":39367,"vw":4.695708},{"c":4.715,"h":4.72,"l":4.685,"n":422,"o":4.685,"t":"2026-10-16T19:10:00Z","v":80847,"vw":4.703041},{"c":4.71,"h":4.726,"l":4.7012,"n":253,"o":4.72,"t":"2026-10-16T19:15:00Z","v":64764,"vw":4.716595},{"c":4.72,"h":4.725,"l":4.715,"n":233,"o":4.715,"t":"2026-10-16T19:20:00Z","v":22183,"vw":4.720077},{"c":4.735,"h":4.735,"l":4.71,"n":362,"o":4.72,"t":"2026-10-16T19:25:00Z","v":50935,"vw":4.721166},{"c":4.715,"h":4.735,"l":4.715,"n":285,"o":4.735,"t":"2026-10-16T19:30:00Z","v":25448,"vw":4.723855},{"c":4.725,"h":4.73,"l":4.72,"n":302,"o":4.72,"t":"2026-10-16T19:35:00Z","v":21252,"vw":4.723771},{"c":4.705,"h":4.73,"l":4.705,"n":572,"o":4.725,"t":"2026-10-16T19:40:00Z","v":56253,"vw":4.716969},{"c":4.71,"h":4.71,"l":4.69,"n":346,"o":4.705,"t":"2026-10-16T19:45:00Z","v":45690,"vw":4.6994},{"c":4.725,"h":4.735,"l":4.7,"n":820,"o":4.71,"t":"2026-10-16T19:50:00Z","v":215791,"vw":4.718209},{"c":4.71,"h":4.745,"l":4.71,"n":1542,"o":4.73,"t":"2026-10-16T19:55:00Z","v":230321,"vw":4.724712},{"c":4.72,"h":4.72,"l":4.72,"n":30,"o":4.72,"t":"2026-10-16T20:00:00Z","v":479261,"vw":4.72},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-16T21:00:00Z","v":500,"vw":4.81},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-16T22:15:00Z","v":108,"vw":4.72},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-16T23:00:00Z","v":300,"vw":4.74},{"c":4.74,"h":4.83,"l":4.74,"n":2,"o":4.83,"t":"2026-10-16T23:35:00Z","v":600,"vw":4.755},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-16T23:45:00Z","v":469,"vw":4.74},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-19T11:10:00Z","v":750,"vw":4.83},{"c":4.77,"h":4.81,"l":4.77,"n":162,"o":4.78,"t":"2026-10-19T13:30:00Z","v":42128,"vw":4.786758},{"c":4.74,"h":4.775,"l":4.74,"n":107,"o":4.775,"t":"2026-10-19T13:35:00Z","v":12433,"vw":4.752941},{"c":4.72,"h":4.755,"l":4.71,"n":136,"o":4.735,"t":"2026-10-19T13:40:00Z","v":14288,"vw":4.730578},{"c":4.68,"h":4.7225,"l":4.675,"n":140,"o":4.72,"t":"2026-10-19T13:45:00Z","v":14633,"vw":4.699039},{"c":4.675,"h":4.7,"l":4.675,"n":158,"o":4.69,"t":"2026-10-19T13:50:00Z","v":12899,"vw":4.682881},{"c":4.695,"h":4.7,"l":4.675,"n":125,"o":4.675,"t":"2026-10-19T13:55:00Z","v":12074,"vw":4.687079},{"c":4.7,"h":4.705,"l":4.684,"n":132,"o":4.6999,"t":"2026-10-19T14:00:00Z","v":10814,"vw":4.695748},{"c":4.7,"h":4.72,"l":4.695,"n":121,"o":4.7,"t":"2026-10-19T14:05:00Z","v":8844,"vw":4.706144},{"c":4.71,"h":4.71,"l":4.69,"n":165,"o":4.7,"t":"2026-10-19T14:10:00Z","v":26012,"vw":4.698376},{"c":4.715,"h":4.745,"l":4.715,"n":270,"o":4.72,"t":"2026-10-19T14:15:00Z","v":39711,"vw":4.728897},{"c":4.695,"h":4.71,"l":4.695,"n":103,"o":4.71,"t":"2026-10-19T14:20:00Z","v":10454,"vw":4.701522},{"c":4.675,"h":4.695,"l":4.665,"n":133,"o":4.69,"t":"2026-10-19T14:25:00Z","v":14725,"vw":4.676827},{"c":4.655,"h":4.675,"l":4.65,"n":191,"o":4.675,"t":"2026-10-19T14:30:00Z","v":22117,"vw":4.660188},{"c":4.655,"h":4.665,"l":4.65,"n":98,"o":4.6599,"t":"2026-10-19T14:35:00Z","v":10514,"vw":4.659586},{"c":4.685,"h":4.685,"l":4.655,"n":182,"o":4.66,"t":"2026-10-19T14:40:00Z","v":33247,"vw":4.673757},{"c":4.68,"h":4.705,"l":4.68,"n":116,"o":4.685,"t":"2026-10-19T14:45:00Z","v":12322,"vw":4.694651},{"c":4.655,"h":4.69,"l":4.655,"n":173,"o":4.68,"t":"2026-10-19T14:50:00Z","v":14648,"vw":4.671682},{"c":4.645,"h":4.66,"l":4.635,"n":251,"o":4.66,"t":"2026-10-19T14:55:00Z","v":41795,"vw":4.646023},{"c":4.67,"h":4.675,"l":4.645,"n":294,"o":4.645,"t":"2026-10-19T15:00:00Z","v":40445,"vw":4.654715},{"c":4.665,"h":4.675,"l":4.655,"n":215,"o":4.665,"t":"2026-10-19T15:05:00Z","v":30591,"vw":4.665485},{"c":4.695,"h":4.695,"l":4.665,"n":220,"o":4.665,"t":"2026-10-19T15:10:00Z","v":59818,"vw":4.684055},{"c":4.6901,"h":4.71,"l":4.685,"n":188,"o":4.695,"t":"2026-10-19T15:15:00Z","v":28287,"vw":4.695425},{"c":4.705,"h":4.705,"l":4.695,"n":119,"o":4.7,"t":"2026-10-19T15:20:00Z","v":11204,"vw":4.701773},{"c":4.705,"h":4.71,"l":4.7,"n":84,"o":4.71,"t":"2026-10-19T15:25:00Z","v":4402,"vw":4.705416},{"c":4.7,"h":4.7064,"l":4.695,"n":277,"o":4.705,"t":"2026-10-19T15:30:00Z","v":44743,"vw":4.701162},{"c":4.715,"h":4.72,"l":4.695,"n":143,"o":4.695,"t":"2026-10-19T15:35:00Z","v":11134,"vw":4.70597},{"c":4.72,"h":4.72,"l":4.71,"n":85,"o":4.715,"t":"2026-10-19T15:40:00Z","v":7281,"vw":4.717003},{"c":4.715,"h":4.72,"l":4.715,"n":99,"o":4.715,"t":"2026-10-19T15:45:00Z","v":10969,"vw":4.716018},{"c":4.73,"h":4.735,"l":4.72,"n":190,"o":4.72,"t":"2026-10-19T15:50:00Z","v":18381,"vw":4.728039},{"c":4.73,"h":4.74,"l":4.725,"n":317,"o":4.725,"t":"2026-10-19T15:55:00Z","v":41899,"vw":4.734309},{"c":4.705,"h":4.725,"l":4.7,"n":145,"o":4.725,"t":"2026-10-19T16:00:00Z","v":17455,"vw":4.71283},{"c":4.705,"h":4.71,"l":4.7,"n":84,"o":4.705,"t":"2026-10-19T16:05:00Z","v":6554,"vw":4.707185},{"c":4.705,"h":4.71,"l":4.695,"n":129,"o":4.7,"t":"2026-10-19T16:10:00Z","v":12660,"vw":4.702578},{"c":4.695,"h":4.705,"l":4.685,"n":185,"o":4.7,"t":"2026-10-19T16:15:00Z","v":21410,"vw":4.693851},{"c":4.69,"h":4.6962,"l":4.69,"n":75,"o":4.695,"t":"2026-10-19T16:20:00Z","v":6054,"vw":4.693801},{"c":4.695,"h":4.695,"l":4.68,"n":171,"o":4.695,"t":"2026-10-19T16:25:00Z","v":19512,"vw":4.689679},{"c":4.685,"h":4.69,"l":4.68,"n":117,"o":4.69,"t":"2026-10-19T16:30:00Z","v":7843,"vw":4.686454},{"c":4.69,"h":4.69,"l":4.68,"n":69,"o":4.685,"t":"2026-10-19T16:35:00Z","v":3919,"vw":4.684472},{"c":4.685,"h":4.695,"l":4.68,"n":183,"o":4.6899,"t":"2026-10-19T16:40:00Z","v":23145,"vw":4.688732},{"c":4.675,"h":4.6877,"l":4.665,"n":159,"o":4.6877,"t":"2026-10-19T16:45:00Z","v":19924,"vw":4.673456},{"c":4.675,"h":4.68,"l":4.67,"n":113,"o":4.675,"t":"2026-10-19T16:50:00Z","v":6199,"vw":4.676843},{"c":4.66,"h":4.68,"l":4.66,"n":115,"o":4.675,"t":"2026-10-19T16:55:00Z","v":9096,"vw":4.669553},{"c":4.655,"h":4.665,"l":4.655,"n":151,"o":4.66,"t":"2026-10-19T17:00:00Z","v":15135,"vw":4.659156},{"c":4.664,"h":4.665,"l":4.64,"n":252,"o":4.655,"t":"2026-10-19T17:05:00Z","v":30925,"vw":4.655922},{"c":4.68,"h":4.68,"l":4.66,"n":182,"o":4.66,"t":"2026-10-19T17:10:00Z","v":13881,"vw":4.670404},{"c":4.6799,"h":4.695,"l":4.66,"n":585,"o":4.675,"t":"2026-10-19T17:15:00Z","v":110278,"vw":4.676325},{"c":4.68,"h":4.69,"l":4.68,"n":143,"o":4.68,"t":"2026-10-19T17:20:00Z","v":13741,"vw":4.682964},{"c":4.68,"h":4.69,"l":4.68,"n":128,"o":4.685,"t":"2026-10-19T17:25:00Z","v":11694,"vw":4.685057},{"c":4.685,"h":4.685,"l":4.68,"n":159,"o":4.685,"t":"2026-10-19T17:30:00Z","v":12537,"vw":4.683169},{"c":4.675,"h":4.685,"l":4.67,"n":173,"o":4.68,"t":"2026-10-19T17:35:00Z","v":14326,"vw":4.675799},{"c":4.695,"h":4.705,"l":4.675,"n":260,"o":4.675,"t":"2026-10-19T17:40:00Z","v":36933,"vw":4.689111},{"c":4.675,"h":4.695,"l":4.675,"n":169,"o":4.695,"t":"2026-10-19T17:45:00Z","v":15418,"vw":4.683434},{"c":4.665,"h":4.67,"l":4.655,"n":217,"o":4.67,"t":"2026-10-19T17:50:00Z","v":23208,"vw":4.662408},{"c":4.665,"h":4.675,"l":4.66,"n":122,"o":4.67,"t":"2026-10-19T17:55:00Z","v":11945,"vw":4.670944},{"c":4.665,"h":4.67,"l":4.66,"n":135,"o":4.66,"t":"2026-10-19T18:00:00Z","v":8595,"vw":4.665335},{"c":4.6601,"h":4.67,"l":4.66,"n":148,"o":4.665,"t":"2026-10-19T18:05:00Z","v":25494,"vw":4.664475},{"c":4.67,"h":4.67,"l":4.65,"n":253,"o":4.665,"t":"2026-10-19T18:10:00Z","v":29589,"vw":4.661571},{"c":4.6401,"h":4.67,"l":4.64,"n":186,"o":4.67,"t":"2026-10-19T18:15:00Z","v":40023,"vw":4.649284},{"c":4.63,"h":4.65,"l":4.63,"n":179,"o":4.645,"t":"2026-10-19T18:20:00Z","v":17134,"vw":4.645108},{"c":4.635,"h":4.64,"l":4.63,"n":161,"o":4.635,"t":"2026-10-19T18:25:00Z","v":13424,"vw":4.632843},{"c":4.625,"h":4.64,"l":4.62,"n":178,"o":4.64,"t":"2026-10-19T18:30:00Z","v":19777,"vw":4.628519},{"c":4.625,"h":4.63,"l":4.62,"n":149,"o":4.6255,"t":"2026-10-19T18:35:00Z","v":11963,"vw":4.624667},{"c":4.605,"h":4.625,"l":4.6,"n":281,"o":4.625,"t":"2026-10-19T18:40:00Z","v":43083,"vw":4.612328},{"c":4.6,"h":4.615,"l":4.6,"n":183,"o":4.61,"t":"2026-10-19T18:45:00Z","v":21753,"vw":4.609826},{"c":4.605,"h":4.605,"l":4.6,"n":96,"o":4.6,"t":"2026-10-19T18:50:00Z","v":9558,"vw":4.603864},{"c":4.625,"h":4.63,"l":4.6,"n":339,"o":4.6,"t":"2026-10-19T18:55:00Z","v":47611,"vw":4.613625},{"c":4.62,"h":4.63,"l":4.62,"n":142,"o":4.625,"t":"2026-10-19T19:00:00Z","v":8936,"vw":4.624879},{"c":4.615,"h":4.625,"l":4.61,"n":227,"o":4.62,"t":"2026-10-19T19:05:00Z","v":23173,"vw":4.617181},{"c":4.61,"h":4.62,"l":4.61,"n":198,"o":4.615,"t":"2026-10-19T19:10:00Z","v":14672,"vw":4.613411},{"c":4.63,"h":4.635,"l":4.6,"n":426,"o":4.61,"t":"2026-10-19T19:15:00Z","v":58023,"vw":4.613691},{"c":4.645,"h":4.655,"l":4.63,"n":325,"o":4.635,"t":"2026-10-19T19:20:00Z","v":49385,"vw":4.645108},{"c":4.635,"h":4.645,"l":4.63,"n":276,"o":4.645,"t":"2026-10-19T19:25:00Z","v":24108,"vw":4.636526},{"c":4.635,"h":4.64,"l":4.625,"n":532,"o":4.635,"t":"2026-10-19T19:30:00Z","v":96756,"vw":4.635082},{"c":4.63,"h":4.645,"l":4.63,"n":440,"o":4.63,"t":"2026-10-19T19:35:00Z","v":47774,"vw":4.639229},{"c":4.625,"h":4.64,"l":4.62,"n":595,"o":4.63,"t":"2026-10-19T19:40:00Z","v":57941,"vw":4.628485},{"c":4.625,"h":4.63,"l":4.615,"n":707,"o":4.62,"t":"2026-10-19T19:45:00Z","v":131129,"vw":4.622413},{"c":4.64,"h":4.64,"l":4.62,"n":675,"o":4.625,"t":"2026-10-19T19:50:00Z","v":79331,"vw":4.630778},{"c":4.595,"h":4.64,"l":4.59,"n":1798,"o":4.635,"t":"2026-10-19T19:55:00Z","v":283842,"vw":4.606747},{"c":4.61,"h":4.61,"l":4.61,"n":34,"o":4.61,"t":"2026-10-19T20:00:00Z","v":436548,"vw":4.61},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-19T20:15:00Z","v":250,"vw":4.7},{"c":4.66,"h":4.66,"l":4.65,"n":3,"o":4.66,"t":"2026-10-19T20:45:00Z","v":899,"vw":4.658231},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-19T23:40:00Z","v":141,"vw":4.69},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-19T23:55:00Z","v":177,"vw":4.6},{"c":4.58,"h":4.6,"l":4.58,"n":2,"o":4.6,"t":"2026-10-20T11:00:00Z","v":600,"vw":4.583333},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-20T12:40:00Z","v":500,"vw":4.65},{"c":4.54,"h":4.63,"l":4.5,"n":265,"o":4.53,"t":"2026-10-20T13:30:00Z","v":62035,"vw":4.527442},{"c":4.61,"h":4.61,"l":4.535,"n":256,"o":4.535,"t":"2026-10-20T13:35:00Z","v":36587,"vw":4.582214},{"c":4.605,"h":4.62,"l":4.59,"n":164,"o":4.61,"t":"2026-10-20T13:40:00Z","v":30429,"vw":4.604535},{"c":4.655,"h":4.665,"l":4.6,"n":258,"o":4.6,"t":"2026-10-20T13:45:00Z","v":27230,"vw":4.635448},{"c":4.695,"h":4.71,"l":4.655,"n":268,"o":4.66,"t":"2026-10-20T13:50:00Z","v":50312,"vw":4.678991},{"c":4.735,"h":4.74,"l":4.695,"n":267,"o":4.695,"t":"2026-10-20T13:55:00Z","v":42769,"vw":4.719689},{"c":4.745,"h":4.78,"l":4.73,"n":246,"o":4.7316,"t":"2026-10-20T14:00:00Z","v":25810,"vw":4.752},{"c":4.79,"h":4.81,"l":4.74,"n":265,"o":4.74,"t":"2026-10-20T14:05:00Z","v":51852,"vw":4.788797},{"c":4.8,"h":4.8,"l":4.77,"n":220,"o":4.785,"t":"2026-10-20T14:10:00Z","v":21028,"vw":4.788039},{"c":4.845,"h":4.845,"l":4.8,"n":218,"o":4.8,"t":"2026-10-20T14:15:00Z","v":33582,"vw":4.824266},{"c":4.94,"h":4.94,"l":4.845,"n":906,"o":4.845,"t":"2026-10-20T14:20:00Z","v":178035,"vw":4.885533},{"c":5.045,"h":5.045,"l":4.94,"n":521,"o":4.94,"t":"2026-10-20T14:25:00Z","v":93151,"vw":4.986362},{"c":5.055,"h":5.095,"l":5.04,"n":446,"o":5.05,"t":"2026-10-20T14:30:00Z","v":60982,"vw":5.067496},{"c":5.055,"h":5.085,"l":5.0408,"n":474,"o":5.0598,"t":"2026-10-20T14:35:00Z","v":70441,"vw":5.060948},{"c":5.065,"h":5.085,"l":5.045,"n":431,"o":5.06,"t":"2026-10-20T14:40:00Z","v":55432,"vw":5.063844},{"c":4.985,"h":5.06,"l":4.9714,"n":554,"o":5.06,"t":"2026-10-20T14:45:00Z","v":84550,"vw":5.026496},{"c":5.055,"h":5.06,"l":4.98,"n":420,"o":4.98,"t":"2026-10-20T14:50:00Z","v":42094,"vw":5.034826},{"c":5.08,"h":5.08,"l":5.0507,"n":335,"o":5.06,"t":"2026-10-20T14:55:00Z","v":48074,"vw":5.06593},{"c":5.035,"h":5.07,"l":5.025,"n":327,"o":5.07,"t":"2026-10-20T15:00:00Z","v":36915,"vw":5.050064},{"c":5.015,"h":5.045,"l":5.01,"n":280,"o":5.03,"t":"2026-10-20T15:05:00Z","v":35993,"vw":5.024732},{"c":4.95,"h":5.025,"l":4.935,"n":385,"o":5.02,"t":"2026-10-20T15:10:00Z","v":45829,"vw":4.980144},{"c":4.96,"h":4.97,"l":4.94,"n":319,"o":4.945,"t":"2026-10-20T15:15:00Z","v":31904,"vw":4.956397},{"c":4.96,"h":4.965,"l":4.935,"n":311,"o":4.95,"t":"2026-10-20T15:20:00Z","v":33880,"vw":4.945249},{"c":4.955,"h":4.965,"l":4.95,"n":172,"o":4.965,"t":"2026-10-20T15:25:00Z","v":12231,"vw":4.955403},{"c":4.93,"h":4.95,"l":4.93,"n":245,"o":4.95,"t":"2026-10-20T15:30:00Z","v":24237,"vw":4.937792},{"c":4.935,"h":4.945,"l":4.92,"n":264,"o":4.93,"t":"2026-10-20T15:35:00Z","v":31582,"vw":4.932165},{"c":4.935,"h":4.955,"l":4.935,"n":215,"o":4.94,"t":"2026-10-20T15:40:00Z","v":15208,"vw":4.947373},{"c":4.925,"h":4.9399,"l":4.905,"n":199,"o":4.935,"t":"2026-10-20T15:45:00Z","v":15113,"vw":4.921473},{"c":4.935,"h":4.94,"l":4.925,"n":146,"o":4.925,"t":"2026-10-20T15:50:00Z","v":10464,"vw":4.932798},{"c":4.92,"h":4.95,"l":4.92,"n":171,"o":4.94,"t":"2026-10-20T15:55:00Z","v":12431,"vw":4.936616},{"c":4.93,"h":4.935,"l":4.925,"n":114,"o":4.925,"t":"2026-10-20T16:00:00Z","v":16605,"vw":4.926551},{"c":4.9328,"h":4.945,"l":4.92,"n":210,"o":4.925,"t":"2026-10-20T16:05:00Z","v":17765,"vw":4.935724},{"c":4.935,"h":4.95,"l":4.93,"n":169,"o":4.935,"t":"2026-10-20T16:10:00Z","v":12269,"vw":4.938889},{"c":4.91,"h":4.94,"l":4.91,"n":254,"o":4.94,"t":"2026-10-20T16:15:00Z","v":25244,"vw":4.920222},{"c":4.905,"h":4.92,"l":4.905,"n":143,"o":4.915,"t":"2026-10-20T16:20:00Z","v":8562,"vw":4.911004},{"c":4.915,"h":4.92,"l":4.905,"n":186,"o":4.91,"t":"2026-10-20T16:25:00Z","v":18712,"vw":4.909854},{"c":4.94,"h":4.95,"l":4.92,"n":256,"o":4.92,"t":"2026-10-20T16:30:00Z","v":19955,"vw":4.932546},{"c":4.945,"h":4.955,"l":4.94,"n":171,"o":4.94,"t":"2026-10-20T16:35:00Z","v":12738,"vw":4.948587},{"c":4.935,"h":4.95,"l":4.9301,"n":141,"o":4.945,"t":"2026-10-20T16:40:00Z","v":9772,"vw":4.939981},{"c":4.95,"h":4.95,"l":4.92,"n":221,"o":4.93,"t":"2026-10-20T16:45:00Z","v":18617,"vw":4.936016},{"c":4.93,"h":4.95,"l":4.93,"n":262,"o":4.945,"t":"2026-10-20T16:50:00Z","v":27959,"vw":4.943589},{"c":4.92,"h":4.9358,"l":4.92,"n":129,"o":4.935,"t":"2026-10-20T16:55:00Z","v":9215,"vw":4.930673},{"c":4.935,"h":4.94,"l":4.925,"n":240,"o":4.925,"t":"2026-10-20T17:00:00Z","v":22142,"vw":4.931091},{"c":4.93,"h":4.93,"l":4.92,"n":91,"o":4.93,"t":"2026-10-20T17:05:00Z","v":4708,"vw":4.927461},{"c":4.935,"h":4.94,"l":4.925,"n":124,"o":4.925,"t":"2026-10-20T17:10:00Z","v":8088,"vw":4.93357},{"c":4.925,"h":4.945,"l":4.925,"n":215,"o":4.93,"t":"2026-10-20T17:15:00Z","v":17569,"vw":4.937072},{"c":4.925,"h":4.935,"l":4.925,"n":108,"o":4.93,"t":"2026-10-20T17:20:00Z","v":10552,"vw":4.932107},{"c":4.92,"h":4.93,"l":4.91,"n":153,"o":4.925,"t":"2026-10-20T17:25:00Z","v":24095,"vw":4.914476},{"c":4.925,"h":4.935,"l":4.92,"n":185,"o":4.92,"t":"2026-10-20T17:30:00Z","v":11428,"vw":4.926456},{"c":4.915,"h":4.93,"l":4.914,"n":107,"o":4.925,"t":"2026-10-20T17:35:00Z","v":7477,"vw":4.919597},{"c":4.93,"h":4.93,"l":4.91,"n":113,"o":4.92,"t":"2026-10-20T17:40:00Z","v":5776,"vw":4.921215},{"c":4.925,"h":4.935,"l":4.925,"n":195,"o":4.93,"t":"2026-10-20T17:45:00Z","v":14529,"vw":4.929927},{"c":4.925,"h":4.925,"l":4.91,"n":156,"o":4.925,"t":"2026-10-20T17:50:00Z","v":10305,"vw":4.918847},{"c":4.925,"h":4.93,"l":4.895,"n":475,"o":4.925,"t":"2026-10-20T17:55:00Z","v":65714,"vw":4.912322},{"c":4.925,"h":4.93,"l":4.91,"n":257,"o":4.925,"t":"2026-10-20T18:00:00Z","v":22368,"vw":4.920278},{"c":4.92,"h":4.93,"l":4.915,"n":190,"o":4.925,"t":"2026-10-20T18:05:00Z","v":20404,"vw":4.921797},{"c":4.935,"h":4.935,"l":4.92,"n":181,"o":4.92,"t":"2026-10-20T18:10:00Z","v":14522,"vw":4.929652},{"c":4.935,"h":4.945,"l":4.93,"n":199,"o":4.935,"t":"2026-10-20T18:15:00Z","v":17246,"vw":4.940809},{"c":4.92,"h":4.94,"l":4.92,"n":161,"o":4.935,"t":"2026-10-20T18:20:00Z","v":18835,"vw":4.92822},{"c":4.925,"h":4.9252,"l":4.91,"n":163,"o":4.92,"t":"2026-10-20T18:25:00Z","v":20941,"vw":4.917797},{"c":4.91,"h":4.93,"l":4.905,"n":487,"o":4.93,"t":"2026-10-20T18:30:00Z","v":78248,"vw":4.914708},{"c":4.905,"h":4.92,"l":4.9,"n":171,"o":4.9199,"t":"2026-10-20T18:35:00Z","v":24643,"vw":4.90653},{"c":4.89,"h":4.92,"l":4.88,"n":259,"o":4.905,"t":"2026-10-20T18:40:00Z","v":30662,"vw":4.899531},{"c":4.91,"h":4.915,"l":4.895,"n":257,"o":4.8999,"t":"2026-10-20T18:45:00Z","v":51778,"vw":4.905233},{"c":4.91,"h":4.915,"l":4.905,"n":140,"o":4.915,"t":"2026-10-20T18:50:00Z","v":9385,"vw":4.91141},{"c":4.905,"h":4.915,"l":4.9,"n":130,"o":4.91,"t":"2026-10-20T18:55:00Z","v":11251,"vw":4.907871},{"c":4.905,"h":4.91,"l":4.9,"n":102,"o":4.905,"t":"2026-10-20T19:00:00Z","v":10198,"vw":4.905275},{"c":4.9,"h":4.91,"l":4.895,"n":273,"o":4.905,"t":"2026-10-20T19:05:00Z","v":48299,"vw":4.903599},{"c":4.895,"h":4.9,"l":4.89,"n":98,"o":4.9,"t":"2026-10-20T19:10:00Z","v":5978,"vw":4.897278},{"c":4.895,"h":4.9,"l":4.885,"n":298,"o":4.895,"t":"2026-10-20T19:15:00Z","v":29530,"vw":4.891931},{"c":4.88,"h":4.895,"l":4.88,"n":156,"o":4.895,"t":"2026-10-20T19:20:00Z","v":28605,"vw":4.885955},{"c":4.895,"h":4.9,"l":4.88,"n":223,"o":4.885,"t":"2026-10-20T19:25:00Z","v":28619,"vw":4.890817},{"c":4.955,"h":4.97,"l":4.88,"n":590,"o":4.895,"t":"2026-10-20T19:30:00Z","v":132291,"vw":4.914593},{"c":4.955,"h":4.96,"l":4.945,"n":261,"o":4.955,"t":"2026-10-20T19:35:00Z","v":29387,"vw":4.950704},{"c":4.985,"h":4.99,"l":4.955,"n":409,"o":4.96,"t":"2026-10-20T19:40:00Z","v":62749,"vw":4.971332},{"c":4.965,"h":4.99,"l":4.965,"n":430,"o":4.9899,"t":"2026-10-20T19:45:00Z","v":60850,"vw":4.975699},{"c":4.955,"h":4.98,"l":4.95,"n":678,"o":4.97,"t":"2026-10-20T19:50:00Z","v":103836,"vw":4.965291},{"c":4.89,"h":4.955,"l":4.89,"n":1524,"o":4.955,"t":"2026-10-20T19:55:00Z","v":225773,"vw":4.910006},{"c":4.9,"h":4.91,"l":4.9,"n":33,"o":4.9,"t":"2026-10-20T20:00:00Z","v":436224,"vw":4.900115},{"c":4.89,"h":4.91,"l":4.89,"n":7,"o":4.91,"t":"2026-10-20T20:05:00Z","v":2203,"vw":4.900464},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-20T20:55:00Z","v":1000,"vw":4.85},{"c":4.87,"h":4.88,"l":4.87,"n":5,"o":4.88,"t":"2026-10-20T21:05:00Z","v":243,"vw":4.875},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-20T23:30:00Z","v":3000,"vw":4.9},{"c":4.9124,"h":4.9124,"l":4.9124,"n":1,"o":4.9124,"t":"2026-10-20T23:45:00Z","v":100,"vw":4.9124},{"c":4.92,"h":4.92,"l":4.91,"n":5,"o":4.91,"t":"2026-10-21T12:15:00Z","v":704,"vw":4.917143},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-21T12:20:00Z","v":1000,"vw":4.93},{"c":4.9438,"h":4.9438,"l":4.9438,"n":1,"o":4.9438,"t":"2026-10-21T13:20:00Z","v":101,"vw":4.9438},{"c":4.9,"h":5,"l":4.86,"n":359,"o":4.97,"t":"2026-10-21T13:30:00Z","v":85835,"vw":4.923333},{"c":4.96,"h":4.98,"l":4.91,"n":284,"o":4.91,"t":"2026-10-21T13:35:00Z","v":26361,"vw":4.938845},{"c":4.975,"h":5.025,"l":4.945,"n":238,"o":4.95,"t":"2026-10-21T13:40:00Z","v":23384,"vw":4.986641},{"c":5.04,"h":5.06,"l":4.985,"n":213,"o":4.99,"t":"2026-10-21T13:45:00Z","v":36447,"vw":5.031558},{"c":5.1,"h":5.1,"l":5.03,"n":234,"o":5.035,"t":"2026-10-21T13:50:00Z","v":31892,"vw":5.080672},{"c":5.095,"h":5.13,"l":5.09,"n":247,"o":5.11,"t":"2026-10-21T13:55:00Z","v":24689,"vw":5.109546},{"c":5.1,"h":5.105,"l":5.06,"n":192,"o":5.09,"t":"2026-10-21T14:00:00Z","v":17730,"vw":5.085619},{"c":5.105,"h":5.105,"l":5.07,"n":168,"o":5.09,"t":"2026-10-21T14:05:00Z","v":9646,"vw":5.090292},{"c":5.095,"h":5.12,"l":5.095,"n":246,"o":5.1013,"t":"2026-10-21T14:10:00Z","v":28668,"vw":5.111803},{"c":5.07,"h":5.105,"l":5.065,"n":223,"o":5.095,"t":"2026-10-21T14:15:00Z","v":16559,"vw":5.090699},{"c":5.105,"h":5.11,"l":5.07,"n":179,"o":5.07,"t":"2026-10-21T14:20:00Z","v":13626,"vw":5.095958},{"c":5.085,"h":5.11,"l":5.085,"n":251,"o":5.11,"t":"2026-10-21T14:25:00Z","v":17699,"vw":5.095336},{"c":5.115,"h":5.125,"l":5.085,"n":270,"o":5.085,"t":"2026-10-21T14:30:00Z","v":32717,"vw":5.113879},{"c":5.095,"h":5.1196,"l":5.08,"n":221,"o":5.115,"t":"2026-10-21T14:35:00Z","v":22403,"vw":5.10351},{"c":5.11,"h":5.11,"l":5.0848,"n":154,"o":5.095,"t":"2026-10-21T14:40:00Z","v":12407,"vw":5.093798},{"c":5.115,"h":5.125,"l":5.1,"n":232,"o":5.115,"t":"2026-10-21T14:45:00Z","v":21547,"vw":5.11212},{"c":5.11,"h":5.115,"l":5.095,"n":259,"o":5.115,"t":"2026-10-21T14:50:00Z","v":33469,"vw":5.105995},{"c":5.095,"h":5.12,"l":5.095,"n":141,"o":5.12,"t":"2026-10-21T14:55:00Z","v":14075,"vw":5.106335},{"c":5.1,"h":5.1,"l":5.08,"n":189,"o":5.09,"t":"2026-10-21T15:00:00Z","v":21197,"vw":5.088326},{"c":5.115,"h":5.129,"l":5.1,"n":244,"o":5.1,"t":"2026-10-21T15:05:00Z","v":40198,"vw":5.118821},{"c":5.105,"h":5.1157,"l":5.105,"n":137,"o":5.11,"t":"2026-10-21T15:10:00Z","v":12845,"vw":5.110967},{"c":5.115,"h":5.125,"l":5.105,"n":125,"o":5.105,"t":"2026-10-21T15:15:00Z","v":8699,"vw":5.115416},{"c":5.105,"h":5.12,"l":5.1,"n":115,"o":5.115,"t":"2026-10-21T15:20:00Z","v":6957,"vw":5.112045},{"c":5.14,"h":5.14,"l":5.1,"n":238,"o":5.1,"t":"2026-10-21T15:25:00Z","v":22335,"vw":5.123529},{"c":5.165,"h":5.185,"l":5.145,"n":425,"o":5.145,"t":"2026-10-21T15:30:00Z","v":79746,"vw":5.168675},{"c":5.15,"h":5.1751,"l":5.15,"n":185,"o":5.165,"t":"2026-10-21T15:35:00Z","v":39477,"vw":5.167777},{"c":5.145,"h":5.155,"l":5.14,"n":155,"o":5.15,"t":"2026-10-21T15:40:00Z","v":22644,"vw":5.145971},{"c":5.145,"h":5.1599,"l":5.145,"n":88,"o":5.15,"t":"2026-10-21T15:45:00Z","v":13538,"vw":5.150293},{"c":5.16,"h":5.165,"l":5.14,"n":167,"o":5.145,"t":"2026-10-21T15:50:00Z","v":15454,"vw":5.149825},{"c":5.165,"h":5.165,"l":5.15,"n":106,"o":5.15,"t":"2026-10-21T15:55:00Z","v":6017,"vw":5.161288},{"c":5.155,"h":5.165,"l":5.15,"n":75,"o":5.16,"t":"2026-10-21T16:00:00Z","v":10323,"vw":5.156745},{"c":5.175,"h":5.175,"l":5.155,"n":124,"o":5.16,"t":"2026-10-21T16:05:00Z","v":9061,"vw":5.162815},{"c":5.16,"h":5.17,"l":5.16,"n":78,"o":5.17,"t":"2026-10-21T16:10:00Z","v":5293,"vw":5.167227},{"c":5.185,"h":5.185,"l":5.16,"n":148,"o":5.16,"t":"2026-10-21T16:15:00Z","v":8846,"vw":5.177589},{"c":5.185,"h":5.1899,"l":5.185,"n":56,"o":5.185,"t":"2026-10-21T16:20:00Z","v":2394,"vw":5.186107},{"c":5.1723,"h":5.18,"l":5.165,"n":164,"o":5.18,"t":"2026-10-21T16:25:00Z","v":10479,"vw":5.173408},{"c":5.195,"h":5.195,"l":5.175,"n":144,"o":5.175,"t":"2026-10-21T16:30:00Z","v":11632,"vw":5.186495},{"c":5.3,"h":5.305,"l":5.19,"n":617,"o":5.195,"t":"2026-10-21T16:35:00Z","v":151844,"vw":5.244138},{"c":5.295,"h":5.305,"l":5.255,"n":517,"o":5.305,"t":"2026-10-21T16:40:00Z","v":60752,"vw":5.276889},{"c":5.25,"h":5.295,"l":5.25,"n":178,"o":5.295,"t":"2026-10-21T16:45:00Z","v":24647,"vw":5.272333},{"c":5.245,"h":5.25,"l":5.235,"n":233,"o":5.25,"t":"2026-10-21T16:50:00Z","v":24197,"vw":5.239299},{"c":5.245,"h":5.265,"l":5.245,"n":153,"o":5.25,"t":"2026-10-21T16:55:00Z","v":11624,"vw":5.253288},{"c":5.24,"h":5.24,"l":5.225,"n":112,"o":5.24,"t":"2026-10-21T17:00:00Z","v":15354,"vw":5.234481},{"c":5.235,"h":5.235,"l":5.215,"n":177,"o":5.235,"t":"2026-10-21T17:05:00Z","v":40693,"vw":5.220626},{"c":5.225,"h":5.24,"l":5.225,"n":97,"o":5.24,"t":"2026-10-21T17:10:00Z","v":26024,"vw":5.238933},{"c":5.215,"h":5.225,"l":5.205,"n":152,"o":5.22,"t":"2026-10-21T17:15:00Z","v":13820,"vw":5.215115},{"c":5.21,"h":5.22,"l":5.21,"n":136,"o":5.215,"t":"2026-10-21T17:20:00Z","v":11677,"vw":5.217899},{"c":5.215,"h":5.22,"l":5.2008,"n":166,"o":5.21,"t":"2026-10-21T17:25:00Z","v":18016,"vw":5.209254},{"c":5.22,"h":5.225,"l":5.21,"n":162,"o":5.21,"t":"2026-10-21T17:30:00Z","v":14097,"vw":5.219065},{"c":5.225,"h":5.23,"l":5.215,"n":143,"o":5.22,"t":"2026-10-21T17:35:00Z","v":26898,"vw":5.222833},{"c":5.215,"h":5.235,"l":5.215,"n":311,"o":5.225,"t":"2026-10-21T17:40:00Z","v":70106,"vw":5.225684},{"c":5.205,"h":5.225,"l":5.205,"n":186,"o":5.215,"t":"2026-10-21T17:45:00Z","v":26550,"vw":5.213459},{"c":5.215,"h":5.215,"l":5.205,"n":105,"o":5.205,"t":"2026-10-21T17:50:00Z","v":7155,"vw":5.21045},{"c":5.215,"h":5.225,"l":5.21,"n":162,"o":5.22,"t":"2026-10-21T17:55:00Z","v":11663,"vw":5.219861},{"c":5.205,"h":5.21,"l":5.205,"n":147,"o":5.21,"t":"2026-10-21T18:00:00Z","v":11098,"vw":5.20853},{"c":5.205,"h":5.21,"l":5.195,"n":231,"o":5.205,"t":"2026-10-21T18:05:00Z","v":17905,"vw":5.19926},{"c":5.185,"h":5.205,"l":5.18,"n":185,"o":5.205,"t":"2026-10-21T18:10:00Z","v":23244,"vw":5.193951},{"c":5.15,"h":5.185,"l":5.15,"n":192,"o":5.185,"t":"2026-10-21T18:15:00Z","v":42704,"vw":5.158807},{"c":5.155,"h":5.16,"l":5.14,"n":292,"o":5.1499,"t":"2026-10-21T18:20:00Z","v":73650,"vw":5.145796},{"c":5.165,"h":5.165,"l":5.145,"n":216,"o":5.15,"t":"2026-10-21T18:25:00Z","v":25254,"vw":5.152518},{"c":5.165,"h":5.165,"l":5.155,"n":138,"o":5.165,"t":"2026-10-21T18:30:00Z","v":14734,"vw":5.159894},{"c":5.155,"h":5.165,"l":5.15,"n":131,"o":5.16,"t":"2026-10-21T18:35:00Z","v":7067,"vw":5.157555},{"c":5.145,"h":5.17,"l":5.145,"n":295,"o":5.155,"t":"2026-10-21T18:40:00Z","v":45203,"vw":5.159142},{"c":5.105,"h":5.155,"l":5.105,"n":490,"o":5.145,"t":"2026-10-21T18:45:00Z","v":75901,"vw":5.128075},{"c":5.11,"h":5.115,"l":5.0901,"n":281,"o":5.105,"t":"2026-10-21T18:50:00Z","v":43652,"vw":5.101564},{"c":5.03,"h":5.105,"l":5.025,"n":352,"o":5.1,"t":"2026-10-21T18:55:00Z","v":36558,"vw":5.06569},{"c":4.9751,"h":5.02,"l":4.965,"n":1175,"o":5.02,"t":"2026-10-21T19:00:00Z","v":195613,"vw":4.997018},{"c":4.97,"h":4.99,"l":4.935,"n":382,"o":4.975,"t":"2026-10-21T19:05:00Z","v":42303,"vw":4.96092},{"c":4.965,"h":4.97,"l":4.94,"n":237,"o":4.97,"t":"2026-10-21T19:10:00Z","v":28556,"vw":4.958636},{"c":5.035,"h":5.035,"l":4.97,"n":267,"o":4.97,"t":"2026-10-21T19:15:00Z","v":31714,"vw":5.003119},{"c":5.03,"h":5.045,"l":5.025,"n":286,"o":5.035,"t":"2026-10-21T19:20:00Z","v":27383,"vw":5.035729},{"c":5.07,"h":5.075,"l":5.04,"n":243,"o":5.04,"t":"2026-10-21T19:25:00Z","v":21153,"vw":5.056623},{"c":5.025,"h":5.075,"l":5.025,"n":224,"o":5.07,"t":"2026-10-21T19:30:00Z","v":24388,"vw":5.050102},{"c":5.015,"h":5.035,"l":5,"n":383,"o":5.025,"t":"2026-10-21T19:35:00Z","v":41490,"vw":5.016145},{"c":5.02,"h":5.02,"l":5,"n":223,"o":5.02,"t":"2026-10-21T19:40:00Z","v":20640,"vw":5.007552},{"c":5.03,"h":5.05,"l":5.02,"n":310,"o":5.02,"t":"2026-10-21T19:45:00Z","v":28877,"vw":5.03455},{"c":5.045,"h":5.06,"l":5.03,"n":551,"o":5.04,"t":"2026-10-21T19:50:00Z","v":65454,"vw":5.042461},{"c":5.02,"h":5.04,"l":5.015,"n":1327,"o":5.04,"t":"2026-10-21T19:55:00Z","v":149599,"vw":5.024828},{"c":5.04,"h":5.04,"l":5.025,"n":38,"o":5.04,"t":"2026-10-21T20:00:00Z","v":303824,"vw":5.039945},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-21T21:15:00Z","v":913,"vw":5.1},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-21T22:05:00Z","v":1000,"vw":5.07},{"c":5,"h":5,"l":5,"n":7,"o":5,"t":"2026-10-21T22:55:00Z","v":209,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-22T08:00:00Z","v":200,"vw":5},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-22T11:20:00Z","v":550,"vw":4.91},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-22T11:25:00Z","v":100,"vw":4.96},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-10-22T12:20:00Z","v":1500,"vw":4.98},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-22T13:00:00Z","v":1935,"vw":4.92},{"c":4.78,"h":4.91,"l":4.78,"n":29,"o":4.83,"t":"2026-10-22T13:25:00Z","v":9153,"vw":4.827741},{"c":4.96,"h":4.97,"l":4.81,"n":177,"o":4.84,"t":"2026-10-22T13:30:00Z","v":61132,"vw":4.875772},{"c":5.01,"h":5.03,"l":4.97,"n":194,"o":4.97,"t":"2026-10-22T13:35:00Z","v":25766,"vw":4.997518},{"c":5.05,"h":5.07,"l":5,"n":280,"o":5,"t":"2026-10-22T13:40:00Z","v":34995,"vw":5.05239},{"c":5.09,"h":5.13,"l":5.05,"n":184,"o":5.06,"t":"2026-10-22T13:45:00Z","v":33194,"vw":5.075542},{"c":5.14,"h":5.15,"l":5.06,"n":355,"o":5.08,"t":"2026-10-22T13:50:00Z","v":45110,"vw":5.092189},{"c":5.15,"h":5.165,"l":5.12,"n":130,"o":5.135,"t":"2026-10-22T13:55:00Z","v":15709,"vw":5.144824},{"c":5.185,"h":5.195,"l":5.155,"n":291,"o":5.16,"t":"2026-10-22T14:00:00Z","v":43322,"vw":5.180783},{"c":5.17,"h":5.195,"l":5.16,"n":159,"o":5.19,"t":"2026-10-22T14:05:00Z","v":14473,"vw":5.176225},{"c":5.19,"h":5.22,"l":5.17,"n":171,"o":5.17,"t":"2026-10-22T14:10:00Z","v":17000,"vw":5.202687},{"c":5.225,"h":5.255,"l":5.185,"n":256,"o":5.185,"t":"2026-10-22T14:15:00Z","v":24547,"vw":5.223941},{"c":5.21,"h":5.23,"l":5.195,"n":352,"o":5.225,"t":"2026-10-22T14:20:00Z","v":32559,"vw":5.208502},{"c":5.2,"h":5.205,"l":5.175,"n":229,"o":5.205,"t":"2026-10-22T14:25:00Z","v":25680,"vw":5.194752},{"c":5.17,"h":5.22,"l":5.155,"n":368,"o":5.21,"t":"2026-10-22T14:30:00Z","v":38759,"vw":5.193313},{"c":5.18,"h":5.18,"l":5.155,"n":182,"o":5.17,"t":"2026-10-22T14:35:00Z","v":14431,"vw":5.165242},{"c":5.22,"h":5.22,"l":5.18,"n":269,"o":5.18,"t":"2026-10-22T14:40:00Z","v":28273,"vw":5.199751},{"c":5.2,"h":5.22,"l":5.195,"n":221,"o":5.215,"t":"2026-10-22T14:45:00Z","v":21767,"vw":5.210241},{"c":5.22,"h":5.22,"l":5.185,"n":213,"o":5.2,"t":"2026-10-22T14:50:00Z","v":19474,"vw":5.202508},{"c":5.23,"h":5.23,"l":5.205,"n":207,"o":5.22,"t":"2026-10-22T14:55:00Z","v":20416,"vw":5.218273},{"c":5.28,"h":5.29,"l":5.23,"n":692,"o":5.23,"t":"2026-10-22T15:00:00Z","v":79792,"vw":5.262544},{"c":5.235,"h":5.29,"l":5.225,"n":302,"o":5.28,"t":"2026-10-22T15:05:00Z","v":37823,"vw":5.264591},{"c":5.275,"h":5.28,"l":5.235,"n":198,"o":5.235,"t":"2026-10-22T15:10:00Z","v":25827,"vw":5.26263},{"c":5.305,"h":5.31,"l":5.275,"n":267,"o":5.275,"t":"2026-10-22T15:15:00Z","v":42764,"vw":5.291435},{"c":5.34,"h":5.34,"l":5.305,"n":200,"o":5.305,"t":"2026-10-22T15:20:00Z","v":19925,"vw":5.323827},{"c":5.325,"h":5.335,"l":5.3137,"n":181,"o":5.335,"t":"2026-10-22T15:25:00Z","v":25104,"vw":5.323494},{"c":5.33,"h":5.34,"l":5.325,"n":268,"o":5.325,"t":"2026-10-22T15:30:00Z","v":28665,"vw":5.330726},{"c":5.315,"h":5.335,"l":5.315,"n":277,"o":5.33,"t":"2026-10-22T15:35:00Z","v":27204,"vw":5.324497},{"c":5.285,"h":5.33,"l":5.285,"n":363,"o":5.32,"t":"2026-10-22T15:40:00Z","v":102950,"vw":5.297708},{"c":5.3,"h":5.315,"l":5.2723,"n":268,"o":5.28,"t":"2026-10-22T15:45:00Z","v":27228,"vw":5.288594},{"c":5.335,"h":5.335,"l":5.295,"n":206,"o":5.295,"t":"2026-10-22T15:50:00Z","v":16818,"vw":5.317156},{"c":5.305,"h":5.33,"l":5.305,"n":404,"o":5.33,"t":"2026-10-22T15:55:00Z","v":41913,"vw":5.314102},{"c":5.305,"h":5.315,"l":5.295,"n":265,"o":5.31,"t":"2026-10-22T16:00:00Z","v":33919,"vw":5.304182},{"c":5.31,"h":5.31,"l":5.28,"n":227,"o":5.3,"t":"2026-10-22T16:05:00Z","v":33846,"vw":5.293759},{"c":5.295,"h":5.315,"l":5.2749,"n":331,"o":5.31,"t":"2026-10-22T16:10:00Z","v":57943,"vw":5.297458},{"c":5.275,"h":5.3,"l":5.275,"n":247,"o":5.295,"t":"2026-10-22T16:15:00Z","v":28077,"vw":5.295149},{"c":5.265,"h":5.285,"l":5.265,"n":254,"o":5.275,"t":"2026-10-22T16:20:00Z","v":39520,"vw":5.274106},{"c":5.285,"h":5.29,"l":5.25,"n":683,"o":5.27,"t":"2026-10-22T16:25:00Z","v":178143,"vw":5.259348},{"c":5.25,"h":5.28,"l":5.23,"n":362,"o":5.28,"t":"2026-10-22T16:30:00Z","v":126058,"vw":5.244473},{"c":5.21,"h":5.245,"l":5.195,"n":282,"o":5.245,"t":"2026-10-22T16:35:00Z","v":28319,"vw":5.22197},{"c":5.185,"h":5.22,"l":5.17,"n":598,"o":5.21,"t":"2026-10-22T16:40:00Z","v":150886,"vw":5.184446},{"c":5.175,"h":5.2,"l":5.1722,"n":312,"o":5.185,"t":"2026-10-22T16:45:00Z","v":34528,"vw":5.188369},{"c":5.175,"h":5.18,"l":5.155,"n":317,"o":5.175,"t":"2026-10-22T16:50:00Z","v":33377,"vw":5.168103},{"c":5.185,"h":5.19,"l":5.17,"n":216,"o":5.175,"t":"2026-10-22T16:55:00Z","v":20871,"vw":5.179204},{"c":5.205,"h":5.205,"l":5.185,"n":322,"o":5.19,"t":"2026-10-22T17:00:00Z","v":29190,"vw":5.193862},{"c":5.195,"h":5.21,"l":5.195,"n":196,"o":5.21,"t":"2026-10-22T17:05:00Z","v":22868,"vw":5.198674},{"c":5.175,"h":5.205,"l":5.175,"n":256,"o":5.2,"t":"2026-10-22T17:10:00Z","v":35188,"vw":5.192168},{"c":5.174,"h":5.19,"l":5.155,"n":379,"o":5.175,"t":"2026-10-22T17:15:00Z","v":62734,"vw":5.17361},{"c":5.18,"h":5.18,"l":5.1713,"n":124,"o":5.175,"t":"2026-10-22T17:20:00Z","v":7962,"vw":5.177201},{"c":5.145,"h":5.18,"l":5.145,"n":191,"o":5.18,"t":"2026-10-22T17:25:00Z","v":26131,"vw":5.166032},{"c":5.165,"h":5.17,"l":5.135,"n":225,"o":5.145,"t":"2026-10-22T17:30:00Z","v":30629,"vw":5.146924},{"c":5.155,"h":5.17,"l":5.145,"n":228,"o":5.17,"t":"2026-10-22T17:35:00Z","v":34895,"vw":5.157558},{"c":5.16,"h":5.1677,"l":5.155,"n":152,"o":5.155,"t":"2026-10-22T17:40:00Z","v":14847,"vw":5.160777},{"c":5.145,"h":5.155,"l":5.14,"n":192,"o":5.155,"t":"2026-10-22T17:45:00Z","v":18789,"vw":5.148837},{"c":5.15,"h":5.15,"l":5.145,"n":292,"o":5.145,"t":"2026-10-22T17:50:00Z","v":26338,"vw":5.1452},{"c":5.14,"h":5.15,"l":5.14,"n":168,"o":5.145,"t":"2026-10-22T17:55:00Z","v":14307,"vw":5.141345},{"c":5.12,"h":5.145,"l":5.095,"n":389,"o":5.145,"t":"2026-10-22T18:00:00Z","v":46745,"vw":5.1196},{"c":5.155,"h":5.155,"l":5.13,"n":157,"o":5.13,"t":"2026-10-22T18:05:00Z","v":16578,"vw":5.14022},{"c":5.17,"h":5.17,"l":5.1501,"n":178,"o":5.155,"t":"2026-10-22T18:10:00Z","v":36572,"vw":5.164201},{"c":5.17,"h":5.175,"l":5.155,"n":363,"o":5.165,"t":"2026-10-22T18:15:00Z","v":69923,"vw":5.167188},{"c":5.135,"h":5.175,"l":5.135,"n":303,"o":5.17,"t":"2026-10-22T18:20:00Z","v":74734,"vw":5.155799},{"c":5.1288,"h":5.135,"l":5.125,"n":180,"o":5.13,"t":"2026-10-22T18:25:00Z","v":16445,"vw":5.131853},{"c":5.105,"h":5.135,"l":5.105,"n":238,"o":5.125,"t":"2026-10-22T18:30:00Z","v":30849,"vw":5.12568},{"c":5.115,"h":5.115,"l":5.095,"n":305,"o":5.105,"t":"2026-10-22T18:35:00Z","v":38997,"vw":5.103264},{"c":5.145,"h":5.145,"l":5.115,"n":213,"o":5.115,"t":"2026-10-22T18:40:00Z","v":14962,"vw":5.128854},{"c":5.1461,"h":5.16,"l":5.14,"n":229,"o":5.15,"t":"2026-10-22T18:45:00Z","v":27980,"vw":5.147906},{"c":5.115,"h":5.145,"l":5.115,"n":275,"o":5.145,"t":"2026-10-22T18:50:00Z","v":34123,"vw":5.136342},{"c":5.125,"h":5.13,"l":5.12,"n":167,"o":5.12,"t":"2026-10-22T18:55:00Z","v":11204,"vw":5.123601},{"c":5.145,"h":5.145,"l":5.125,"n":212,"o":5.13,"t":"2026-10-22T19:00:00Z","v":15206,"vw":5.1353},{"c":5.155,"h":5.16,"l":5.14,"n":187,"o":5.15,"t":"2026-10-22T19:05:00Z","v":23880,"vw":5.145168},{"c":5.165,"h":5.18,"l":5.155,"n":326,"o":5.155,"t":"2026-10-22T19:10:00Z","v":38152,"vw":5.16802},{"c":5.195,"h":5.2,"l":5.165,"n":281,"o":5.165,"t":"2026-10-22T19:15:00Z","v":26621,"vw":5.184703},{"c":5.19,"h":5.2,"l":5.175,"n":427,"o":5.195,"t":"2026-10-22T19:20:00Z","v":60410,"vw":5.182817},{"c":5.205,"h":5.205,"l":5.19,"n":311,"o":5.19,"t":"2026-10-22T19:25:00Z","v":33899,"vw":5.19896},{"c":5.17,"h":5.21,"l":5.17,"n":543,"o":5.205,"t":"2026-10-22T19:30:00Z","v":86840,"vw":5.191438},{"c":5.195,"h":5.2,"l":5.165,"n":626,"o":5.165,"t":"2026-10-22T19:35:00Z","v":107111,"vw":5.189793},{"c":5.205,"h":5.22,"l":5.1813,"n":415,"o":5.195,"t":"2026-10-22T19:40:00Z","v":53515,"vw":5.200372},{"c":5.225,"h":5.225,"l":5.19,"n":443,"o":5.205,"t":"2026-10-22T19:45:00Z","v":83231,"vw":5.209237},{"c":5.245,"h":5.255,"l":5.205,"n":868,"o":5.22,"t":"2026-10-22T19:50:00Z","v":183479,"vw":5.235407},{"c":5.3,"h":5.31,"l":5.235,"n":1985,"o":5.245,"t":"2026-10-22T19:55:00Z","v":426012,"vw":5.27936},{"c":5.3,"h":5.3,"l":5.3,"n":32,"o":5.3,"t":"2026-10-22T20:00:00Z","v":301878,"vw":5.3},{"c":5.31,"h":5.31,"l":5.31,"n":4,"o":5.31,"t":"2026-10-22T20:05:00Z","v":660,"vw":5.31},{"c":5.3523,"h":5.3523,"l":5.3523,"n":1,"o":5.3523,"t":"2026-10-22T20:10:00Z","v":186,"vw":5.3523},{"c":5.31,"h":5.335,"l":5.31,"n":4,"o":5.31,"t":"2026-10-22T20:20:00Z","v":5400,"vw":5.310926},{"c":5.31,"h":5.31,"l":5.31,"n":3,"o":5.31,"t":"2026-10-22T21:55:00Z","v":2500,"vw":5.31},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-23T08:00:00Z","v":709,"vw":5.25},{"c":5.13,"h":5.25,"l":5.13,"n":4,"o":5.25,"t":"2026-10-23T13:25:00Z","v":1500,"vw":5.203316},{"c":5.03,"h":5.12,"l":5.03,"n":288,"o":5.12,"t":"2026-10-23T13:30:00Z","v":53847,"vw":5.093242},{"c":4.91,"h":5.031,"l":4.905,"n":331,"o":5.02,"t":"2026-10-23T13:35:00Z","v":53479,"vw":4.969087},{"c":4.9822,"h":5.001,"l":4.91,"n":276,"o":4.91,"t":"2026-10-23T13:40:00Z","v":51436,"vw":4.966601},{"c":4.986,"h":5.026,"l":4.975,"n":159,"o":4.985,"t":"2026-10-23T13:45:00Z","v":27530,"vw":4.996326},{"c":4.96,"h":5.015,"l":4.96,"n":213,"o":5,"t":"2026-10-23T13:50:00Z","v":42440,"vw":4.991156},{"c":4.97,"h":4.976,"l":4.95,"n":123,"o":4.96,"t":"2026-10-23T13:55:00Z","v":18278,"vw":4.962483},{"c":4.895,"h":4.98,"l":4.89,"n":238,"o":4.965,"t":"2026-10-23T14:00:00Z","v":42232,"vw":4.928684},{"c":4.88,"h":4.905,"l":4.86,"n":301,"o":4.895,"t":"2026-10-23T14:05:00Z","v":45711,"vw":4.882332},{"c":4.86,"h":4.875,"l":4.84,"n":334,"o":4.875,"t":"2026-10-23T14:10:00Z","v":43452,"vw":4.858381},{"c":4.805,"h":4.855,"l":4.79,"n":345,"o":4.855,"t":"2026-10-23T14:15:00Z","v":57318,"vw":4.826695},{"c":4.835,"h":4.84,"l":4.8,"n":279,"o":4.8,"t":"2026-10-23T14:20:00Z","v":39277,"vw":4.823391},{"c":4.85,"h":4.85,"l":4.83,"n":229,"o":4.84,"t":"2026-10-23T14:25:00Z","v":18610,"vw":4.840293},{"c":4.85,"h":4.86,"l":4.835,"n":324,"o":4.845,"t":"2026-10-23T14:30:00Z","v":38055,"vw":4.846181},{"c":4.89,"h":4.895,"l":4.86,"n":286,"o":4.86,"t":"2026-10-23T14:35:00Z","v":37326,"vw":4.871966},{"c":4.925,"h":4.935,"l":4.895,"n":260,"o":4.895,"t":"2026-10-23T14:40:00Z","v":25787,"vw":4.914249},{"c":4.94,"h":4.955,"l":4.915,"n":276,"o":4.9277,"t":"2026-10-23T14:45:00Z","v":26633,"vw":4.939123},{"c":4.95,"h":4.95,"l":4.92,"n":287,"o":4.94,"t":"2026-10-23T14:50:00Z","v":31189,"vw":4.938197},{"c":4.94,"h":4.97,"l":4.93,"n":287,"o":4.945,"t":"2026-10-23T14:55:00Z","v":43054,"vw":4.951777},{"c":4.915,"h":4.935,"l":4.905,"n":242,"o":4.93,"t":"2026-10-23T15:00:00Z","v":32032,"vw":4.923394},{"c":4.88,"h":4.925,"l":4.88,"n":186,"o":4.915,"t":"2026-10-23T15:05:00Z","v":19031,"vw":4.908121},{"c":4.925,"h":4.925,"l":4.875,"n":193,"o":4.875,"t":"2026-10-23T15:10:00Z","v":80253,"vw":4.892176},{"c":4.92,"h":4.935,"l":4.91,"n":147,"o":4.925,"t":"2026-10-23T15:15:00Z","v":11461,"vw":4.925864},{"c":4.915,"h":4.925,"l":4.9111,"n":141,"o":4.925,"t":"2026-10-23T15:20:00Z","v":14616,"vw":4.919118},{"c":4.92,"h":4.935,"l":4.915,"n":154,"o":4.915,"t":"2026-10-23T15:25:00Z","v":14752,"vw":4.926395},{"c":4.915,"h":4.9185,"l":4.9,"n":154,"o":4.915,"t":"2026-10-23T15:30:00Z","v":10581,"vw":4.911843},{"c":4.89,"h":4.915,"l":4.875,"n":252,"o":4.915,"t":"2026-10-23T15:35:00Z","v":24542,"vw":4.899915},{"c":4.89,"h":4.91,"l":4.88,"n":196,"o":4.9,"t":"2026-10-23T15:40:00Z","v":19456,"vw":4.893568},{"c":4.905,"h":4.905,"l":4.89,"n":165,"o":4.895,"t":"2026-10-23T15:45:00Z","v":15094,"vw":4.899349}],"history":[{"c":6.91,"h":6.95,"l":6.69,"n":17840,"o":6.77,"t":"2024-10-21T04:00:00Z","v":1925927,"vw":6.839026},{"c":6.72,"h":6.8671,"l":6.66,"n":12458,"o":6.82,"t":"2024-10-22T04:00:00Z","v":1297210,"vw":6.743432},{"c":6.85,"h":7.065,"l":6.635,"n":21062,"o":7,"t":"2024-10-23T04:00:00Z","v":3410885,"vw":6.848752},{"c":6.98,"h":7.29,"l":6.91,"n":17980,"o":6.95,"t":"2024-10-24T04:00:00Z","v":2412576,"vw":7.070854},{"c":7.03,"h":7.1,"l":6.89,"n":14225,"o":7.03,"t":"2024-10-25T04:00:00Z","v":1527300,"vw":7.008418},{"c":7.27,"h":7.315,"l":7.1,"n":17810,"o":7.21,"t":"2024-10-28T04:00:00Z","v":2176619,"vw":7.222095},{"c":6.22,"h":7.1,"l":5.68,"n":36514,"o":7.01,"t":"2024-10-29T04:00:00Z","v":6075983,"vw":6.123624},{"c":6.245,"h":6.48,"l":6.15,"n":16575,"o":6.2,"t":"2024-10-30T04:00:00Z","v":2128570,"vw":6.320405},{"c":6.08,"h":6.19,"l":5.86,"n":19772,"o":6.16,"t":"2024-10-31T04:00:00Z","v":2316561,"vw":6.060759},{"c":5.97,"h":6.25,"l":5.96,"n":16026,"o":6.2,"t":"2024-11-01T04:00:00Z","v":1594017,"vw":6.056815},{"c":5.7,"h":5.965,"l":5.62,"n":19289,"o":5.95,"t":"2024-11-04T05:00:00Z","v":2293218,"vw":5.715456},{"c":5.77,"h":6.01,"l":5.68,"n":17893,"o":5.68,"t":"2024-11-05T05:00:00Z","v":2492672,"vw":5.816864},{"c":6.46,"h":6.5,"l":6.0944,"n":20404,"o":6.42,"t":"2024-11-06T05:00:00Z","v":2743439,"vw":6.383673},{"c":6.43,"h":6.51,"l":6.335,"n":13717,"o":6.43,"t":"2024-11-07T05:00:00Z","v":1145967,"vw":6.420048},{"c":6.75,"h":6.8293,"l":6.37,"n":14902,"o":6.43,"t":"2024-11-08T05:00:00Z","v":1497359,"vw":6.723176},{"c":6.72,"h":6.88,"l":6.57,"n":16185,"o":6.88,"t":"2024-11-11T05:00:00Z","v":1759161,"vw":6.680262},{"c":6.67,"h":6.765,"l":6.55,"n":16635,"o":6.66,"t":"2024-11-12T05:00:00Z","v":1674340,"vw":6.649842},{"c":6.55,"h":7.21,"l":6.42,"n":26323,"o":6.84,"t":"2024-11-13T05:00:00Z","v":3148126,"vw":6.703698},{"c":6.73,"h":6.92,"l":6.655,"n":14503,"o":6.76,"t":"2024-11-14T05:00:00Z","v":1747081,"vw":6.788814},{"c":6.8,"h":6.96,"l":6.68,"n":14905,"o":6.84,"t":"2024-11-15T05:00:00Z","v":1679261,"vw":6.78946},{"c":5.55,"h":6.78,"l":5.45,"n":41573,"o":6.7,"t":"2024-11-18T05:00:00Z","v":7268277,"vw":5.729887},{"c":5.39,"h":5.63,"l":5.31,"n":25527,"o":5.54,"t":"2024-11-19T05:00:00Z","v":3597370,"vw":5.437849},{"c":5.47,"h":5.5,"l":5.12,"n":22295,"o":5.27,"t":"2024-11-20T05:00:00Z","v":3323279,"vw":5.3707},{"c":5.55,"h":5.68,"l":5.44,"n":17536,"o":5.47,"t":"2024-11-21T05:00:00Z","v":2374240,"vw":5.579421},{"c":5.6,"h":5.64,"l":5.38,"n":20034,"o":5.55,"t":"2024-11-22T05:00:00Z","v":2603029,"vw":5.524596},{"c":5.75,"h":5.99,"l":5.675,"n":24588,"o":5.73,"t":"2024-11-25T05:00:00Z","v":2968245,"vw":5.81931},{"c":5.57,"h":5.72,"l":5.465,"n":24260,"o":5.72,"t":"2024-11-26T05:00:00Z","v":3279172,"vw":5.540473},{"c":5.69,"h":5.73,"l":5.49,"n":16074,"o":5.52,"t":"2024-11-27T05:00:00Z","v":2257511,"vw":5.647029},{"c":5.83,"h":5.935,"l":5.65,"n":8666,"o":5.7,"t":"2024-11-29T05:00:00Z","v":1056951,"vw":5.842111},{"c":6.13,"h":6.14,"l":5.75,"n":20299,"o":5.78,"t":"2024-12-02T05:00:00Z","v":2785024,"vw":6.043979},{"c":5.8,"h":6.16,"l":5.72,"n":17048,"o":6.16,"t":"2024-12-03T05:00:00Z","v":2407313,"vw":5.817053},{"c":6.01,"h":6.235,"l":5.85,"n":14436,"o":5.85,"t":"2024-12-04T05:00:00Z","v":1857664,"vw":6.028705},{"c":5.93,"h":6.27,"l":5.89,"n":18207,"o":6.25,"t":"2024-12-05T05:00:00Z","v":2336722,"vw":6.028601},{"c":5.81,"h":6.19,"l":5.7801,"n":14111,"o":6.07,"t":"2024-12-06T05:00:00Z","v":2083676,"vw":5.915576},{"c":5.92,"h":6.025,"l":5.71,"n":18441,"o":5.89,"t":"2024-12-09T05:00:00Z","v":2418027,"vw":5.877301},{"c":6.01,"h":6.075,"l":5.84,"n":12141,"o":5.85,"t":"2024-12-10T05:00:00Z","v":1282993,"vw":5.996386},{"c":6.89,"h":7.04,"l":6.175,"n":33935,"o":6.2,"t":"2024-12-11T05:00:00Z","v":5095054,"vw":6.714495},{"c":6.48,"h":7.07,"l":6.47,"n":24986,"o":6.89,"t":"2024-12-12T05:00:00Z","v":3229793,"vw":6.741323},{"c":6.31,"h":6.605,"l":6.29,"n":20512,"o":6.51,"t":"2024-12-13T05:00:00Z","v":5090296,"vw":6.35327},{"c":6.44,"h":6.52,"l":6.16,"n":17119,"o":6.31,"t":"2024-12-16T05:00:00Z","v":2353473,"vw":6.407228},{"c":6.49,"h":6.6,"l":6.29,"n":17385,"o":6.39,"t":"2024-12-17T05:00:00Z","v":2228688,"vw":6.492025},{"c":6.09,"h":6.6646,"l":5.98,"n":16633,"o":6.56,"t":"2024-12-18T05:00:00Z","v":2594664,"vw":6.348422},{"c":6.43,"h":6.47,"l":6.18,"n":18482,"o":6.2,"t":"2024-12-19T05:00:00Z","v":2193594,"vw":6.363503},{"c":6.75,"h":6.85,"l":6.3005,"n":18695,"o":6.33,"t":"2024-12-20T05:00:00Z","v":3812472,"vw":6.74506},{"c":7.12,"h":7.13,"l":6.64,"n":16356,"o":6.66,"t":"2024-12-23T05:00:00Z","v":2725816,"vw":6.953418},{"c":7.14,"h":7.17,"l":6.985,"n":8098,"o":7.13,"t":"2024-12-24T05:00:00Z","v":1129581,"vw":7.087526},{"c":7.29,"h":7.34,"l":7.0419,"n":14888,"o":7.05,"t":"2024-12-26T05:00:00Z","v":1793693,"vw":7.2705},{"c":7.17,"h":7.33,"l":6.9999,"n":13797,"o":7.22,"t":"2024-12-27T05:00:00Z","v":2285665,"vw":7.15029},{"c":7.1,"h":7.175,"l":6.8609,"n":12929,"o":6.96,"t":"2024-12-30T05:00:00Z","v":1407176,"vw":7.066513},{"c":7.11,"h":7.165,"l":7.0011,"n":12148,"o":7.15,"t":"2024-12-31T05:00:00Z","v":1510622,"vw":7.088006},{"c":7.23,"h":7.285,"l":6.8433,"n":18262,"o":7.17,"t":"2025-01-02T05:00:00Z","v":2791409,"vw":7.130527},{"c":7.11,"h":7.275,"l":6.76,"n":21163,"o":7.26,"t":"2025-01-03T05:00:00Z","v":3195364,"vw":7.007049},{"c":7.99,"h":8.4076,"l":7.285,"n":33538,"o":7.3,"t":"2025-01-06T05:00:00Z","v":4865085,"vw":8.058887},{"c":8.32,"h":8.385,"l":8.04,"n":24210,"o":8.16,"t":"2025-01-07T05:00:00Z","v":3173454,"vw":8.291827},{"c":8.16,"h":8.23,"l":7.825,"n":19217,"o":8.08,"t":"2025-01-08T05:00:00Z","v":2639955,"vw":8.063518},{"c":8.2,"h":8.39,"l":8.08,"n":16520,"o":8.36,"t":"2025-01-10T05:00:00Z","v":1811351,"vw":8.214411},{"c":7.97,"h":8.055,"l":7.8035,"n":13111,"o":7.99,"t":"2025-01-13T05:00:00Z","v":1500719,"vw":7.934566},{"c":8.325,"h":8.33,"l":8.03,"n":12710,"o":8.06,"t":"2025-01-14T05:00:00Z","v":1769810,"vw":8.229662},{"c":8.24,"h":8.43,"l":8.195,"n":15280,"o":8.38,"t":"2025-01-15T05:00:00Z","v":1924957,"vw":8.292076},{"c":8.26,"h":8.385,"l":8.05,"n":15301,"o":8.33,"t":"2025-01-16T05:00:00Z","v":1546245,"vw":8.251264},{"c":8.58,"h":8.744,"l":8.2802,"n":19959,"o":8.34,"t":"2025-01-17T05:00:00Z","v":2844428,"vw":8.503528},{"c":8.53,"h":8.85,"l":8.42,"n":20778,"o":8.72,"t":"2025-01-21T05:00:00Z","v":2904305,"vw":8.582332},{"c":8.52,"h":8.72,"l":8.44,"n":17980,"o":8.7,"t":"2025-01-22T05:00:00Z","v":1918086,"vw":8.542014},{"c":8.35,"h":8.55,"l":8.17,"n":14433,"o":8.39,"t":"2025-01-23T05:00:00Z","v":1363633,"vw":8.416627},{"c":8.42,"h":8.52,"l":8.09,"n":14029,"o":8.24,"t":"2025-01-24T05:00:00Z","v":1401102,"vw":8.40121},{"c":8.37,"h":8.615,"l":8.175,"n":19570,"o":8.24,"t":"2025-01-27T05:00:00Z","v":1733550,"vw":8.433083},{"c":7.78,"h":8.3132,"l":7.53,"n":24808,"o":8.28,"t":"2025-01-28T05:00:00Z","v":3085725,"vw":7.749502},{"c":8.19,"h":8.3072,"l":7.9181,"n":20931,"o":7.93,"t":"2025-01-29T05:00:00Z","v":2525544,"vw":8.175633},{"c":8.53,"h":8.54,"l":8.29,"n":21864,"o":8.34,"t":"2025-01-30T05:00:00Z","v":2421067,"vw":8.454837},{"c":8.43,"h":8.7,"l":8.375,"n":27624,"o":8.55,"t":"2025-01-31T05:00:00Z","v":3265388,"vw":8.484439},{"c":8.2,"h":8.44,"l":7.76,"n":20595,"o":7.88,"t":"2025-02-03T05:00:00Z","v":2469705,"vw":8.197379},{"c":8.15,"h":8.23,"l":7.95,"n":24711,"o":8.11,"t":"2025-02-04T05:00:00Z","v":2983578,"vw":8.126474},{"c":7.84,"h":8.17,"l":7.82,"n":29826,"o":8.15,"t":"2025-02-05T05:00:00Z","v":3312314,"vw":7.951473},{"c":8.09,"h":8.31,"l":7.92,"n":24694,"o":7.92,"t":"2025-02-06T05:00:00Z","v":2440722,"vw":8.111447},{"c":9.34,"h":9.67,"l":9.002,"n":42267,"o":9.3,"t":"2025-02-07T05:00:00Z","v":5864688,"vw":9.379018},{"c":10.06,"h":10.26,"l":9.015,"n":40592,"o":9.61,"t":"2025-02-10T05:00:00Z","v":4621691,"vw":9.875808},{"c":9.73,"h":10.06,"l":9.645,"n":24563,"o":10.06,"t":"2025-02-11T05:00:00Z","v":2295346,"vw":9.768818},{"c":9.25,"h":9.625,"l":9.13,"n":43221,"o":9.53,"t":"2025-02-12T05:00:00Z","v":6822244,"vw":9.363863},{"c":8.52,"h":9.58,"l":8.5,"n":31485,"o":9.45,"t":"2025-02-13T05:00:00Z","v":4325493,"vw":8.871096},{"c":8.85,"h":8.88,"l":8.355,"n":31483,"o":8.7,"t":"2025-02-14T05:00:00Z","v":4001081,"vw":8.784244},{"c":9.28,"h":9.435,"l":8.63,"n":28859,"o":8.84,"t":"2025-02-18T05:00:00Z","v":4062635,"vw":9.094533},{"c":8.82,"h":9.25,"l":8.81,"n":21573,"o":9.22,"t":"2025-02-19T05:00:00Z","v":2066816,"vw":9.031344},{"c":8.72,"h":8.84,"l":8.27,"n":29361,"o":8.77,"t":"2025-02-20T05:00:00Z","v":3206732,"vw":8.658191},{"c":7.94,"h":8.89,"l":7.88,"n":30357,"o":8.8,"t":"2025-02-21T05:00:00Z","v":3873203,"vw":8.187349},{"c":7.69,"h":8.0533,"l":7.64,"n":20801,"o":7.97,"t":"2025-02-24T05:00:00Z","v":2648713,"vw":7.777478},{"c":7.5,"h":7.8,"l":7.19,"n":22325,"o":7.71,"t":"2025-02-25T05:00:00Z","v":2593960,"vw":7.401828},{"c":7.53,"h":7.73,"l":7.52,"n":24332,"o":7.64,"t":"2025-02-26T05:00:00Z","v":2665210,"vw":7.599547},{"c":7.4,"h":7.5999,"l":7.2,"n":23285,"o":7.53,"t":"2025-02-27T05:00:00Z","v":2978705,"vw":7.446794},{"c":7.2,"h":7.49,"l":7.1,"n":21771,"o":7.34,"t":"2025-02-28T05:00:00Z","v":2899179,"vw":7.245975},{"c":6.93,"h":7.355,"l":6.84,"n":23577,"o":7.2,"t":"2025-03-03T05:00:00Z","v":2683298,"vw":7.06889},{"c":6.63,"h":6.85,"l":6.26,"n":38950,"o":6.53,"t":"2025-03-04T05:00:00Z","v":4933844,"vw":6.536629},{"c":6.9,"h":7.035,"l":6.53,"n":19663,"o":6.64,"t":"2025-03-05T05:00:00Z","v":3856927,"vw":6.888284},{"c":6.71,"h":7.115,"l":6.63,"n":25257,"o":6.72,"t":"2025-03-06T05:00:00Z","v":3058555,"vw":6.826209},{"c":6.64,"h":6.74,"l":6.36,"n":25689,"o":6.74,"t":"2025-03-07T05:00:00Z","v":2207548,"vw":6.607467},{"c":6.035,"h":6.42,"l":5.68,"n":32466,"o":6.42,"t":"2025-03-10T04:00:00Z","v":4151892,"vw":5.983739},{"c":5.79,"h":6.085,"l":5.755,"n":41343,"o":5.965,"t":"2025-03-11T04:00:00Z","v":4592173,"vw":5.873289},{"c":6.08,"h":6.12,"l":5.665,"n":28025,"o":5.9,"t":"2025-03-12T04:00:00Z","v":3665200,"vw":5.933493},{"c":5.75,"h":6.11,"l":5.625,"n":17445,"o":6.08,"t":"2025-03-13T04:00:00Z","v":1939156,"vw":5.784469},{"c":5.95,"h":6.0281,"l":5.825,"n":21709,"o":5.9,"t":"2025-03-14T04:00:00Z","v":3108981,"vw":5.937943},{"c":6.15,"h":6.2255,"l":5.935,"n":18507,"o":5.97,"t":"2025-03-17T04:00:00Z","v":2274926,"vw":6.112734},{"c":5.94,"h":6.1,"l":5.805,"n":19273,"o":6.08,"t":"2025-03-18T04:00:00Z","v":2255671,"vw":5.916514},{"c":5.96,"h":6.105,"l":5.89,"n":16929,"o":5.94,"t":"2025-03-19T04:00:00Z","v":2100621,"vw":5.983984},{"c":5.52,"h":5.86,"l":5.505,"n":18778,"o":5.78,"t":"2025-03-20T04:00:00Z","v":2561832,"vw":5.618387},{"c":5.47,"h":5.52,"l":5.29,"n":16920,"o":5.36,"t":"2025-03-21T04:00:00Z","v":2701093,"vw":5.445829},{"c":5.67,"h":5.78,"l":5.54,"n":20234,"o":5.55,"t":"2025-03-24T04:00:00Z","v":2502858,"vw":5.666108},{"c":5.34,"h":5.71,"l":5.32,"n":20778,"o":5.67,"t":"2025-03-25T04:00:00Z","v":2448694,"vw":5.408843},{"c":5.26,"h":5.42,"l":5.08,"n":19005,"o":5.36,"t":"2025-03-26T04:00:00Z","v":2396129,"vw":5.209864},{"c":5.11,"h":5.27,"l":5.07,"n":19423,"o":5.27,"t":"2025-03-27T04:00:00Z","v":2394995,"vw":5.127856},{"c":4.8,"h":5.13,"l":4.75,"n":25460,"o":5.05,"t":"2025-03-28T04:00:00Z","v":5667887,"vw":4.844625},{"c":4.34,"h":4.7315,"l":4.055,"n":43969,"o":4.66,"t":"2025-03-31T04:00:00Z","v":7248175,"vw":4.291522},{"c":4.32,"h":4.405,"l":4.25,"n":26220,"o":4.26,"t":"2025-04-01T04:00:00Z","v":3598628,"vw":4.312982},{"c":4.32,"h":4.405,"l":4.21,"n":32474,"o":4.22,"t":"2025-04-02T04:00:00Z","v":3737220,"vw":4.320345},{"c":3.8,"h":4.2,"l":3.7,"n":31350,"o":4.2,"t":"2025-04-03T04:00:00Z","v":5593310,"vw":3.826637},{"c":3.455,"h":3.69,"l":3.1,"n":37234,"o":3.61,"t":"2025-04-04T04:00:00Z","v":6863092,"vw":3.350516},{"c":3.58,"h":3.745,"l":3.12,"n":41838,"o":3.2,"t":"2025-04-07T04:00:00Z","v":6100205,"vw":3.560537},{"c":3.3,"h":3.8,"l":3.235,"n":41941,"o":3.76,"t":"2025-04-08T04:00:00Z","v":6381140,"vw":3.440301},{"c":4.08,"h":4.265,"l":3.26,"n":40048,"o":3.26,"t":"2025-04-09T04:00:00Z","v":6972533,"vw":3.860899},{"c":3.57,"h":3.9437,"l":3.52,"n":28444,"o":3.87,"t":"2025-04-10T04:00:00Z","v":4354359,"vw":3.680888},{"c":3.37,"h":3.56,"l":3.03,"n":49724,"o":3.56,"t":"2025-04-11T04:00:00Z","v":10111012,"vw":3.221584},{"c":3.16,"h":3.5,"l":3.13,"n":36411,"o":3.42,"t":"2025-04-14T04:00:00Z","v":5850931,"vw":3.216847},{"c":3.18,"h":3.356,"l":3.12,"n":26204,"o":3.12,"t":"2025-04-15T04:00:00Z","v":4711218,"vw":3.199146},{"c":3.09,"h":3.21,"l":3.04,"n":22475,"o":3.15,"t":"2025-04-16T04:00:00Z","v":4124319,"vw":3.110376},{"c":3.17,"h":3.205,"l":3.035,"n":22166,"o":3.08,"t":"2025-04-17T04:00:00Z","v":3319307,"vw":3.14303},{"c":3.06,"h":3.1363,"l":3.01,"n":21104,"o":3.12,"t":"2025-04-21T04:00:00Z","v":4044406,"vw":3.06244},{"c":3.17,"h":3.2,"l":3.07,"n":18933,"o":3.07,"t":"2025-04-22T04:00:00Z","v":3300788,"vw":3.152079},{"c":3.21,"h":3.65,"l":3.2,"n":30952,"o":3.4,"t":"2025-04-23T04:00:00Z","v":5327802,"vw":3.346086},{"c":3.23,"h":3.25,"l":3.09,"n":19855,"o":3.16,"t":"2025-04-24T04:00:00Z","v":3685207,"vw":3.194739},{"c":3.23,"h":3.255,"l":3.1245,"n":18452,"o":3.19,"t":"2025-04-25T04:00:00Z","v":4062723,"vw":3.207081},{"c":3.19,"h":3.3756,"l":3.14,"n":18589,"o":3.23,"t":"2025-04-28T04:00:00Z","v":4777925,"vw":3.210424},{"c":3.13,"h":3.2496,"l":3.06,"n":17112,"o":3.15,"t":"2025-04-29T04:00:00Z","v":4596466,"vw":3.138316},{"c":2.98,"h":3.1,"l":2.8914,"n":23825,"o":3.05,"t":"2025-04-30T04:00:00Z","v":5043560,"vw":2.992337},{"c":3.11,"h":3.2,"l":2.975,"n":28852,"o":2.99,"t":"2025-05-01T04:00:00Z","v":5374645,"vw":3.137625},{"c":3.36,"h":3.37,"l":2.97,"n":30913,"o":3.11,"t":"2025-05-02T04:00:00Z","v":6902317,"vw":3.245638},{"c":3.515,"h":3.68,"l":3.25,"n":26049,"o":3.3,"t":"2025-05-05T04:00:00Z","v":5010752,"vw":3.556679},{"c":3.43,"h":3.4951,"l":3.36,"n":13542,"o":3.38,"t":"2025-05-06T04:00:00Z","v":2893891,"vw":3.418187},{"c":3.49,"h":3.57,"l":3.39,"n":18456,"o":3.45,"t":"2025-05-07T04:00:00Z","v":2938282,"vw":3.484892},{"c":3.73,"h":3.8789,"l":3.49,"n":19938,"o":3.54,"t":"2025-05-08T04:00:00Z","v":4722520,"vw":3.743928},{"c":3.88,"h":3.915,"l":3.65,"n":18856,"o":3.72,"t":"2025-05-09T04:00:00Z","v":5392663,"vw":3.855566},{"c":4.16,"h":4.5,"l":4.11,"n":22546,"o":4.25,"t":"2025-05-12T04:00:00Z","v":4478960,"vw":4.257764},{"c":4.39,"h":4.47,"l":4.18,"n":19420,"o":4.18,"t":"2025-05-13T04:00:00Z","v":4286301,"vw":4.36744},{"c":4.23,"h":4.45,"l":4.2,"n":16774,"o":4.36,"t":"2025-05-14T04:00:00Z","v":3334350,"vw":4.290253},{"c":4.09,"h":4.204,"l":3.935,"n":17391,"o":4.15,"t":"2025-05-15T04:00:00Z","v":3258956,"vw":4.059489},{"c":4.17,"h":4.22,"l":4.05,"n":15232,"o":4.11,"t":"2025-05-16T04:00:00Z","v":2553859,"vw":4.154565},{"c":4.01,"h":4.14,"l":3.95,"n":14092,"o":4.02,"t":"2025-05-19T04:00:00Z","v":2426676,"vw":4.007777},{"c":4.03,"h":4.2,"l":3.898,"n":22541,"o":4,"t":"2025-05-20T04:00:00Z","v":4122474,"vw":4.040629},{"c":3.73,"h":4.08,"l":3.71,"n":18506,"o":3.99,"t":"2025-05-21T04:00:00Z","v":3327044,"vw":3.862695},{"c":3.75,"h":3.83,"l":3.67,"n":16179,"o":3.69,"t":"2025-05-22T04:00:00Z","v":2912391,"vw":3.745744},{"c":3.67,"h":3.715,"l":3.6,"n":13317,"o":3.6,"t":"2025-05-23T04:00:00Z","v":1869729,"vw":3.669863},{"c":4.16,"h":4.18,"l":3.79,"n":24537,"o":3.82,"t":"2025-05-27T04:00:00Z","v":5946018,"vw":4.078616},{"c":4.13,"h":4.16,"l":4.035,"n":16581,"o":4.16,"t":"2025-05-28T04:00:00Z","v":2523346,"vw":4.100973},{"c":4.09,"h":4.375,"l":4.05,"n":15630,"o":4.24,"t":"2025-05-29T04:00:00Z","v":2984546,"vw":4.153954},{"c":4.02,"h":4.15,"l":4.005,"n":15253,"o":4.05,"t":"2025-05-30T04:00:00Z","v":2748320,"vw":4.063888},{"c":4.01,"h":4.04,"l":3.84,"n":15565,"o":4.04,"t":"2025-06-02T04:00:00Z","v":3155594,"vw":3.954196},{"c":4.04,"h":4.09,"l":3.915,"n":14932,"o":4.01,"t":"2025-06-03T04:00:00Z","v":2336832,"vw":4.04298},{"c":3.96,"h":4.1,"l":3.95,"n":11523,"o":4.07,"t":"2025-06-04T04:00:00Z","v":1490879,"vw":4.005862},{"c":3.81,"h":3.98,"l":3.7801,"n":15629,"o":3.93,"t":"2025-06-05T04:00:00Z","v":3057747,"vw":3.8578},{"c":4.01,"h":4.03,"l":3.85,"n":14582,"o":3.9,"t":"2025-06-06T04:00:00Z","v":2363672,"vw":3.966445},{"c":3.99,"h":4.205,"l":3.99,"n":14612,"o":4.1,"t":"2025-06-09T04:00:00Z","v":1984738,"vw":4.080527},{"c":4.03,"h":4.095,"l":3.91,"n":13028,"o":4.02,"t":"2025-06-10T04:00:00Z","v":2550124,"vw":4.007167},{"c":3.88,"h":4.11,"l":3.84,"n":19748,"o":4.1,"t":"2025-06-11T04:00:00Z","v":3550858,"vw":3.923228},{"c":3.75,"h":3.865,"l":3.725,"n":18898,"o":3.8,"t":"2025-06-12T04:00:00Z","v":3145225,"vw":3.780222},{"c":3.43,"h":3.61,"l":3.33,"n":29577,"o":3.56,"t":"2025-06-13T04:00:00Z","v":10582563,"vw":3.437846},{"c":3.59,"h":3.705,"l":3.43,"n":21826,"o":3.52,"t":"2025-06-16T04:00:00Z","v":4405722,"vw":3.589283},{"c":3.415,"h":3.585,"l":3.39,"n":17940,"o":3.5,"t":"2025-06-17T04:00:00Z","v":3730990,"vw":3.468818},{"c":3.37,"h":3.55,"l":3.36,"n":22192,"o":3.42,"t":"2025-06-18T04:00:00Z","v":3810081,"vw":3.431286},{"c":3.38,"h":3.4601,"l":3.355,"n":16368,"o":3.42,"t":"2025-06-20T04:00:00Z","v":3708947,"vw":3.394599},{"c":3.505,"h":3.54,"l":3.24,"n":24092,"o":3.34,"t":"2025-06-23T04:00:00Z","v":5613425,"vw":3.403179},{"c":3.77,"h":3.7899,"l":3.5727,"n":21651,"o":3.59,"t":"2025-06-24T04:00:00Z","v":5080491,"vw":3.733862},{"c":3.62,"h":3.815,"l":3.57,"n":15486,"o":3.8,"t":"2025-06-25T04:00:00Z","v":3546201,"vw":3.650265},{"c":3.61,"h":3.7063,"l":3.57,"n":11373,"o":3.62,"t":"2025-06-26T04:00:00Z","v":2015181,"vw":3.616944},{"c":3.61,"h":3.73,"l":3.58,"n":16516,"o":3.63,"t":"2025-06-27T04:00:00Z","v":9186528,"vw":3.628704},{"c":3.63,"h":3.66,"l":3.6,"n":10591,"o":3.63,"t":"2025-06-30T04:00:00Z","v":2174084,"vw":3.629792},{"c":3.91,"h":4.03,"l":3.57,"n":23418,"o":3.6,"t":"2025-07-01T04:00:00Z","v":4982538,"vw":3.837997},{"c":4.01,"h":4.12,"l":3.84,"n":20600,"o":3.91,"t":"2025-07-02T04:00:00Z","v":3466690,"vw":4.020735},{"c":4.15,"h":4.23,"l":3.99,"n":13870,"o":4.06,"t":"2025-07-03T04:00:00Z","v":2434713,"vw":4.153303},{"c":3.96,"h":4.17,"l":3.93,"n":20949,"o":4.01,"t":"2025-07-07T04:00:00Z","v":3656137,"vw":4.029136},{"c":3.98,"h":4.1453,"l":3.97,"n":12890,"o":3.99,"t":"2025-07-08T04:00:00Z","v":2515217,"vw":4.044902},{"c":4.01,"h":4.13,"l":3.955,"n":12292,"o":4.06,"t":"2025-07-09T04:00:00Z","v":2192516,"vw":4.026502},{"c":4.36,"h":4.53,"l":4.06,"n":33259,"o":4.23,"t":"2025-07-10T04:00:00Z","v":5680191,"vw":4.357149},{"c":4.16,"h":4.315,"l":4.145,"n":13171,"o":4.28,"t":"2025-07-11T04:00:00Z","v":2278997,"vw":4.194136},{"c":4.15,"h":4.205,"l":4.0258,"n":13197,"o":4.12,"t":"2025-07-14T04:00:00Z","v":2362661,"vw":4.136998},{"c":4.08,"h":4.22,"l":4.06,"n":12761,"o":4.2,"t":"2025-07-15T04:00:00Z","v":2229174,"vw":4.103701},{"c":4.16,"h":4.2,"l":3.98,"n":15304,"o":4.12,"t":"2025-07-16T04:00:00Z","v":2939239,"vw":4.110866},{"c":4.19,"h":4.39,"l":4.165,"n":18511,"o":4.19,"t":"2025-07-17T04:00:00Z","v":3604256,"vw":4.25336},{"c":4.12,"h":4.23,"l":4.06,"n":12243,"o":4.23,"t":"2025-07-18T04:00:00Z","v":2126371,"vw":4.135452},{"c":4.14,"h":4.2191,"l":4.1,"n":11758,"o":4.2,"t":"2025-07-21T04:00:00Z","v":2182652,"vw":4.146179},{"c":4.27,"h":4.34,"l":4.135,"n":15557,"o":4.16,"t":"2025-07-22T04:00:00Z","v":3334794,"vw":4.247502},{"c":4.59,"h":4.65,"l":4.295,"n":24468,"o":4.35,"t":"2025-07-23T04:00:00Z","v":4051578,"vw":4.560998},{"c":4.37,"h":4.56,"l":4.31,"n":27380,"o":4.45,"t":"2025-07-24T04:00:00Z","v":4402981,"vw":4.402852},{"c":4.42,"h":4.43,"l":4.315,"n":16228,"o":4.37,"t":"2025-07-25T04:00:00Z","v":2951678,"vw":4.381716},{"c":4.52,"h":4.54,"l":4.33,"n":18219,"o":4.42,"t":"2025-07-28T04:00:00Z","v":2829888,"vw":4.466793},{"c":4.54,"h":4.93,"l":4.5,"n":26050,"o":4.62,"t":"2025-07-29T04:00:00Z","v":5564609,"vw":4.693752},{"c":4.4,"h":4.55,"l":4.275,"n":18917,"o":4.53,"t":"2025-07-30T04:00:00Z","v":3241787,"vw":4.409128},{"c":4.38,"h":4.465,"l":4.255,"n":14713,"o":4.32,"t":"2025-07-31T04:00:00Z","v":2368030,"vw":4.378613},{"c":3.97,"h":4.205,"l":3.95,"n":19113,"o":4.18,"t":"2025-08-01T04:00:00Z","v":4304151,"vw":4.017838},{"c":4.09,"h":4.11,"l":4,"n":14899,"o":4.02,"t":"2025-08-04T04:00:00Z","v":2604482,"vw":4.057866},{"c":3.445,"h":3.92,"l":3.31,"n":38152,"o":3.9,"t":"2025-08-05T04:00:00Z","v":9874896,"vw":3.485973},{"c":3.355,"h":3.45,"l":3.15,"n":33413,"o":3.43,"t":"2025-08-06T04:00:00Z","v":9318845,"vw":3.240263},{"c":3.32,"h":3.33,"l":3.26,"n":25479,"o":3.3,"t":"2025-08-07T04:00:00Z","v":3506452,"vw":3.30434},{"c":3.34,"h":3.525,"l":3.3,"n":19227,"o":3.36,"t":"2025-08-08T04:00:00Z","v":3551137,"vw":3.401941},{"c":3.31,"h":3.42,"l":3.2712,"n":16945,"o":3.32,"t":"2025-08-11T04:00:00Z","v":4052168,"vw":3.313224},{"c":4.29,"h":4.33,"l":3.355,"n":48035,"o":3.38,"t":"2025-08-12T04:00:00Z","v":13778033,"vw":3.993951},{"c":4.62,"h":4.69,"l":4.15,"n":33583,"o":4.32,"t":"2025-08-13T04:00:00Z","v":8044183,"vw":4.494134},{"c":4.43,"h":4.53,"l":4.31,"n":26427,"o":4.5,"t":"2025-08-14T04:00:00Z","v":5043049,"vw":4.433162},{"c":4.52,"h":4.685,"l":4.3626,"n":23610,"o":4.5,"t":"2025-08-15T04:00:00Z","v":4809832,"vw":4.521143},{"c":4.77,"h":4.88,"l":4.485,"n":26024,"o":4.56,"t":"2025-08-18T04:00:00Z","v":5698132,"vw":4.745571},{"c":4.61,"h":4.9,"l":4.6,"n":16073,"o":4.76,"t":"2025-08-19T04:00:00Z","v":3218889,"vw":4.72374},{"c":4.26,"h":4.5499,"l":4.21,"n":14750,"o":4.51,"t":"2025-08-20T04:00:00Z","v":3750070,"vw":4.327003},{"c":4.15,"h":4.225,"l":4.075,"n":14545,"o":4.19,"t":"2025-08-21T04:00:00Z","v":2998030,"vw":4.176907},{"c":4.56,"h":4.69,"l":4.1,"n":18740,"o":4.1,"t":"2025-08-22T04:00:00Z","v":4379207,"vw":4.561902},{"c":4.37,"h":4.485,"l":4.34,"n":13480,"o":4.48,"t":"2025-08-25T04:00:00Z","v":2908313,"vw":4.393923},{"c":4.85,"h":4.86,"l":4.39,"n":17895,"o":4.41,"t":"2025-08-26T04:00:00Z","v":4410634,"vw":4.707387},{"c":4.79,"h":4.99,"l":4.71,"n":16711,"o":4.85,"t":"2025-08-27T04:00:00Z","v":4671600,"vw":4.806158},{"c":4.71,"h":4.88,"l":4.67,"n":14187,"o":4.82,"t":"2025-08-28T04:00:00Z","v":2692106,"vw":4.732514},{"c":4.9,"h":4.92,"l":4.61,"n":20784,"o":4.71,"t":"2025-08-29T04:00:00Z","v":4618823,"vw":4.794053},{"c":5.61,"h":6.0493,"l":5.49,"n":41206,"o":5.63,"t":"2025-09-02T04:00:00Z","v":8846210,"vw":5.698211},{"c":5.58,"h":5.89,"l":5.5,"n":32360,"o":5.52,"t":"2025-09-03T04:00:00Z","v":5562509,"vw":5.624611},{"c":5.18,"h":5.73,"l":5.085,"n":33486,"o":5.62,"t":"2025-09-04T04:00:00Z","v":6106264,"vw":5.333379},{"c":5.18,"h":5.515,"l":5.1,"n":26501,"o":5.245,"t":"2025-09-05T04:00:00Z","v":4766048,"vw":5.229655},{"c":5.38,"h":5.39,"l":5.12,"n":26691,"o":5.23,"t":"2025-09-08T04:00:00Z","v":3316421,"vw":5.291858},{"c":5.08,"h":5.45,"l":5.055,"n":29882,"o":5.43,"t":"2025-09-09T04:00:00Z","v":4581455,"vw":5.174878},{"c":5.14,"h":5.27,"l":5,"n":20056,"o":5.075,"t":"2025-09-10T04:00:00Z","v":3957712,"vw":5.143489},{"c":5.38,"h":5.44,"l":5.15,"n":23524,"o":5.21,"t":"2025-09-11T04:00:00Z","v":3983860,"vw":5.352926},{"c":5.18,"h":5.49,"l":5.17,"n":22040,"o":5.38,"t":"2025-09-12T04:00:00Z","v":5670786,"vw":5.289217},{"c":5.28,"h":5.475,"l":5.15,"n":21690,"o":5.22,"t":"2025-09-15T04:00:00Z","v":3229061,"vw":5.292218},{"c":5.41,"h":5.545,"l":5.22,"n":19657,"o":5.29,"t":"2025-09-16T04:00:00Z","v":3325011,"vw":5.402299},{"c":5.42,"h":5.71,"l":5.33,"n":25123,"o":5.42,"t":"2025-09-17T04:00:00Z","v":4422408,"vw":5.518659},{"c":5.27,"h":5.555,"l":5.25,"n":17581,"o":5.5,"t":"2025-09-18T04:00:00Z","v":3254534,"vw":5.363027},{"c":5.19,"h":5.33,"l":5.04,"n":17071,"o":5.29,"t":"2025-09-19T04:00:00Z","v":4063040,"vw":5.163354},{"c":5.38,"h":5.43,"l":5.08,"n":17579,"o":5.09,"t":"2025-09-22T04:00:00Z","v":2744612,"vw":5.32178},{"c":5.19,"h":5.56,"l":5.15,"n":18575,"o":5.405,"t":"2025-09-23T04:00:00Z","v":3201623,"vw":5.28445},{"c":5.14,"h":5.35,"l":5.13,"n":12649,"o":5.24,"t":"2025-09-24T04:00:00Z","v":1739021,"vw":5.188862},{"c":4.77,"h":5.1,"l":4.76,"n":19991,"o":5.09,"t":"2025-09-25T04:00:00Z","v":4172167,"vw":4.86807},{"c":4.9,"h":5.075,"l":4.81,"n":19040,"o":4.81,"t":"2025-09-26T04:00:00Z","v":3038185,"vw":4.96279},{"c":4.82,"h":5.02,"l":4.8,"n":13382,"o":4.96,"t":"2025-09-29T04:00:00Z","v":2261411,"vw":4.863338},{"c":4.415,"h":4.8899,"l":4.21,"n":29013,"o":4.8,"t":"2025-09-30T04:00:00Z","v":5578978,"vw":4.458977},{"c":4.185,"h":4.44,"l":4.155,"n":20954,"o":4.39,"t":"2025-10-01T04:00:00Z","v":4316020,"vw":4.27622},{"c":4.35,"h":4.38,"l":4.14,"n":21641,"o":4.2,"t":"2025-10-02T04:00:00Z","v":3993958,"vw":4.298033},{"c":4.58,"h":4.6465,"l":4.36,"n":20302,"o":4.4,"t":"2025-10-03T04:00:00Z","v":3696747,"vw":4.53419},{"c":4.64,"h":4.66,"l":4.435,"n":15117,"o":4.6,"t":"2025-10-06T04:00:00Z","v":2770292,"vw":4.588561},{"c":4.4,"h":4.655,"l":4.345,"n":17940,"o":4.64,"t":"2025-10-07T04:00:00Z","v":4302183,"vw":4.419948},{"c":4.4,"h":4.49,"l":4.31,"n":17335,"o":4.41,"t":"2025-10-08T04:00:00Z","v":3305893,"vw":4.413727},{"c":4.14,"h":4.686,"l":4.125,"n":28389,"o":4.56,"t":"2025-10-09T04:00:00Z","v":6703328,"vw":4.28597},{"c":3.95,"h":4.2453,"l":3.93,"n":22744,"o":4.16,"t":"2025-10-10T04:00:00Z","v":5543476,"vw":4.038253},{"c":4.11,"h":4.2192,"l":4.05,"n":14723,"o":4.08,"t":"2025-10-13T04:00:00Z","v":2610035,"vw":4.119903},{"c":4.39,"h":4.46,"l":3.99,"n":22420,"o":4,"t":"2025-10-14T04:00:00Z","v":4274924,"vw":4.28604},{"c":4.42,"h":4.47,"l":4.32,"n":16784,"o":4.47,"t":"2025-10-15T04:00:00Z","v":2744317,"vw":4.394728},{"c":4.26,"h":4.4399,"l":4.15,"n":16983,"o":4.43,"t":"2025-10-16T04:00:00Z","v":3295766,"vw":4.277201},{"c":4.08,"h":4.295,"l":4.08,"n":17033,"o":4.19,"t":"2025-10-17T04:00:00Z","v":2748592,"vw":4.135598},{"c":4.35,"h":4.46,"l":4.11,"n":19045,"o":4.2,"t":"2025-10-20T04:00:00Z","v":4236956,"vw":4.351523},{"c":4.36,"h":4.46,"l":4.29,"n":13278,"o":4.31,"t":"2025-10-21T04:00:00Z","v":3449262,"vw":4.372686},{"c":4.27,"h":4.41,"l":4.19,"n":14967,"o":4.36,"t":"2025-10-22T04:00:00Z","v":2403356,"vw":4.264621},{"c":4.16,"h":4.3366,"l":4.11,"n":14777,"o":4.32,"t":"2025-10-23T04:00:00Z","v":2918546,"vw":4.169715},{"c":4.15,"h":4.345,"l":4.115,"n":18438,"o":4.24,"t":"2025-10-24T04:00:00Z","v":5107218,"vw":4.172276},{"c":4.35,"h":4.36,"l":4.155,"n":14208,"o":4.2,"t":"2025-10-27T04:00:00Z","v":3030932,"vw":4.262242},{"c":3.99,"h":4.35,"l":3.97,"n":19255,"o":4.35,"t":"2025-10-28T04:00:00Z","v":4401366,"vw":4.053539},{"c":3.82,"h":4.02,"l":3.73,"n":25701,"o":3.99,"t":"2025-10-29T04:00:00Z","v":6230469,"vw":3.851943},{"c":3.68,"h":3.86,"l":3.65,"n":22968,"o":3.77,"t":"2025-10-30T04:00:00Z","v":4057148,"vw":3.751883},{"c":3.86,"h":3.88,"l":3.64,"n":15459,"o":3.68,"t":"2025-10-31T04:00:00Z","v":3023173,"vw":3.815945},{"c":3.7,"h":3.88,"l":3.59,"n":19704,"o":3.875,"t":"2025-11-03T05:00:00Z","v":4560400,"vw":3.705948},{"c":3.6,"h":3.71,"l":3.55,"n":17547,"o":3.63,"t":"2025-11-04T05:00:00Z","v":3450254,"vw":3.62869},{"c":3.85,"h":3.88,"l":3.6,"n":20196,"o":3.65,"t":"2025-11-05T05:00:00Z","v":4201475,"vw":3.792717},{"c":3.89,"h":4.04,"l":3.6318,"n":25705,"o":3.93,"t":"2025-11-06T05:00:00Z","v":5434988,"vw":3.877223},{"c":3.93,"h":4.05,"l":3.735,"n":25125,"o":3.84,"t":"2025-11-07T05:00:00Z","v":4774327,"vw":3.875675},{"c":3.81,"h":4.14,"l":3.78,"n":18653,"o":4.04,"t":"2025-11-10T05:00:00Z","v":4381019,"vw":3.889718},{"c":3.79,"h":3.86,"l":3.7,"n":9987,"o":3.85,"t":"2025-11-11T05:00:00Z","v":2139335,"vw":3.780517},{"c":4.06,"h":4.06,"l":3.82,"n":14137,"o":3.83,"t":"2025-11-12T05:00:00Z","v":3083469,"vw":3.993025},{"c":4.05,"h":4.09,"l":3.95,"n":12504,"o":4.02,"t":"2025-11-13T05:00:00Z","v":2715385,"vw":4.034774},{"c":3.92,"h":4.04,"l":3.82,"n":15901,"o":3.94,"t":"2025-11-14T05:00:00Z","v":2802901,"vw":3.915852},{"c":3.685,"h":3.965,"l":3.6,"n":17747,"o":3.95,"t":"2025-11-17T05:00:00Z","v":3912489,"vw":3.712886},{"c":3.73,"h":3.755,"l":3.58,"n":15616,"o":3.63,"t":"2025-11-18T05:00:00Z","v":3573827,"vw":3.669272},{"c":3.75,"h":3.85,"l":3.6887,"n":15230,"o":3.78,"t":"2025-11-19T05:00:00Z","v":3403993,"vw":3.786156},{"c":3.74,"h":3.95,"l":3.68,"n":17207,"o":3.82,"t":"2025-11-20T05:00:00Z","v":3558429,"vw":3.789168},{"c":3.79,"h":3.94,"l":3.71,"n":17632,"o":3.75,"t":"2025-11-21T05:00:00Z","v":5288878,"vw":3.822407},{"c":3.87,"h":3.895,"l":3.7,"n":22776,"o":3.77,"t":"2025-11-24T05:00:00Z","v":5366821,"vw":3.834038},{"c":4.185,"h":4.24,"l":3.865,"n":28789,"o":3.9,"t":"2025-11-25T05:00:00Z","v":6333279,"vw":4.167875},{"c":4.44,"h":4.6,"l":4.15,"n":24707,"o":4.18,"t":"2025-11-26T05:00:00Z","v":5354204,"vw":4.467808},{"c":4.56,"h":4.585,"l":4.42,"n":9584,"o":4.43,"t":"2025-11-28T05:00:00Z","v":2134971,"vw":4.527522},{"c":4.62,"h":4.63,"l":4.41,"n":20977,"o":4.45,"t":"2025-12-01T05:00:00Z","v":5043227,"vw":4.569233},{"c":4.76,"h":4.88,"l":4.52,"n":17841,"o":4.6,"t":"2025-12-02T05:00:00Z","v":3828258,"vw":4.739101},{"c":4.89,"h":5.0172,"l":4.77,"n":22727,"o":4.77,"t":"2025-12-03T05:00:00Z","v":4557352,"vw":4.915988},{"c":4.98,"h":5.055,"l":4.71,"n":18496,"o":4.78,"t":"2025-12-04T05:00:00Z","v":3815916,"vw":4.958062},{"c":5.17,"h":5.2,"l":4.95,"n":20812,"o":4.95,"t":"2025-12-05T05:00:00Z","v":4129174,"vw":5.129572},{"c":5.56,"h":5.63,"l":5.17,"n":35187,"o":5.17,"t":"2025-12-08T05:00:00Z","v":7492996,"vw":5.486145},{"c":5.48,"h":5.545,"l":5.28,"n":27852,"o":5.45,"t":"2025-12-09T05:00:00Z","v":5076359,"vw":5.439315},{"c":5.83,"h":6.02,"l":5.445,"n":35247,"o":5.48,"t":"2025-12-10T05:00:00Z","v":6579535,"vw":5.776285},{"c":5.79,"h":5.95,"l":5.522,"n":28001,"o":5.79,"t":"2025-12-11T05:00:00Z","v":5168191,"vw":5.759127},{"c":5.74,"h":5.995,"l":5.73,"n":36432,"o":5.87,"t":"2025-12-12T05:00:00Z","v":7265888,"vw":5.855979},{"c":5.76,"h":5.88,"l":5.55,"n":17750,"o":5.79,"t":"2025-12-15T05:00:00Z","v":3246467,"vw":5.707636},{"c":5.115,"h":5.53,"l":4.89,"n":34761,"o":5.45,"t":"2025-12-16T05:00:00Z","v":7504156,"vw":5.129321},{"c":5.085,"h":5.5662,"l":5.08,"n":26279,"o":5.48,"t":"2025-12-17T05:00:00Z","v":5354373,"vw":5.274946},{"c":4.98,"h":5.22,"l":4.965,"n":26319,"o":5.17,"t":"2025-12-18T05:00:00Z","v":3929521,"vw":5.038075},{"c":4.9,"h":5.08,"l":4.88,"n":21064,"o":4.97,"t":"2025-12-19T05:00:00Z","v":5493904,"vw":4.952494},{"c":5.06,"h":5.06,"l":4.9,"n":14672,"o":4.91,"t":"2025-12-22T05:00:00Z","v":2455703,"vw":4.992827},{"c":4.84,"h":5.03,"l":4.84,"n":15127,"o":4.98,"t":"2025-12-23T05:00:00Z","v":2285903,"vw":4.903962},{"c":4.84,"h":4.91,"l":4.8,"n":7060,"o":4.85,"t":"2025-12-24T05:00:00Z","v":1077023,"vw":4.855812},{"c":4.71,"h":4.85,"l":4.67,"n":13077,"o":4.83,"t":"2025-12-26T05:00:00Z","v":2770895,"vw":4.71329},{"c":4.71,"h":4.765,"l":4.58,"n":15419,"o":4.64,"t":"2025-12-29T05:00:00Z","v":2924157,"vw":4.691111},{"c":4.7,"h":4.755,"l":4.68,"n":10956,"o":4.7,"t":"2025-12-30T05:00:00Z","v":2228882,"vw":4.714499},{"c":4.71,"h":4.745,"l":4.6026,"n":11110,"o":4.67,"t":"2025-12-31T05:00:00Z","v":2650029,"vw":4.693394},{"c":4.57,"h":4.77,"l":4.51,"n":13903,"o":4.75,"t":"2026-01-02T05:00:00Z","v":3077617,"vw":4.591751},{"c":4.84,"h":4.86,"l":4.605,"n":17344,"o":4.63,"t":"2026-01-05T05:00:00Z","v":3062070,"vw":4.792987},{"c":4.78,"h":4.87,"l":4.65,"n":19207,"o":4.65,"t":"2026-01-06T05:00:00Z","v":3761199,"vw":4.782168},{"c":4.73,"h":4.97,"l":4.725,"n":15940,"o":4.83,"t":"2026-01-07T05:00:00Z","v":2652759,"vw":4.807724},{"c":4.82,"h":5.2,"l":4.71,"n":26868,"o":4.79,"t":"2026-01-08T05:00:00Z","v":4776209,"vw":4.898429},{"c":5.3,"h":5.31,"l":4.86,"n":20066,"o":4.91,"t":"2026-01-09T05:00:00Z","v":3928237,"vw":5.140921},{"c":5.29,"h":5.37,"l":5.16,"n":22787,"o":5.32,"t":"2026-01-12T05:00:00Z","v":4257827,"vw":5.284462},{"c":5.07,"h":5.245,"l":5,"n":24049,"o":5.2,"t":"2026-01-13T05:00:00Z","v":3071027,"vw":5.107165},{"c":4.97,"h":5.12,"l":4.685,"n":25932,"o":5.06,"t":"2026-01-14T05:00:00Z","v":4404859,"vw":4.884113},{"c":5.08,"h":5.09,"l":4.942,"n":18303,"o":4.98,"t":"2026-01-15T05:00:00Z","v":2295301,"vw":5.044789},{"c":5.27,"h":5.33,"l":4.94,"n":28223,"o":5.06,"t":"2026-01-16T05:00:00Z","v":5349265,"vw":5.131403},{"c":4.91,"h":5.2,"l":4.9,"n":18379,"o":5.1,"t":"2026-01-20T05:00:00Z","v":3372330,"vw":5.038382},{"c":5.35,"h":5.37,"l":5.045,"n":23650,"o":5.11,"t":"2026-01-21T05:00:00Z","v":4261029,"vw":5.222644},{"c":5.17,"h":5.515,"l":5.155,"n":18772,"o":5.37,"t":"2026-01-22T05:00:00Z","v":3072602,"vw":5.340862},{"c":5.24,"h":5.27,"l":5.0564,"n":16030,"o":5.08,"t":"2026-01-23T05:00:00Z","v":2021031,"vw":5.209283},{"c":5.13,"h":5.255,"l":5.11,"n":20017,"o":5.2,"t":"2026-01-26T05:00:00Z","v":1731844,"vw":5.178607},{"c":4.96,"h":5.245,"l":4.91,"n":17091,"o":5.16,"t":"2026-01-27T05:00:00Z","v":2660728,"vw":5.018436},{"c":4.95,"h":5.2,"l":4.8601,"n":16230,"o":5,"t":"2026-01-28T05:00:00Z","v":2517138,"vw":4.964963},{"c":4.99,"h":5.1,"l":4.8701,"n":16528,"o":5.03,"t":"2026-01-29T05:00:00Z","v":2146571,"vw":4.965223},{"c":4.64,"h":4.955,"l":4.62,"n":17032,"o":4.93,"t":"2026-01-30T05:00:00Z","v":3331281,"vw":4.712985},{"c":5.08,"h":5.13,"l":4.67,"n":21599,"o":4.68,"t":"2026-02-02T05:00:00Z","v":3424945,"vw":5.000858},{"c":5.32,"h":5.46,"l":5.105,"n":26850,"o":5.15,"t":"2026-02-03T05:00:00Z","v":3637400,"vw":5.287156},{"c":5.85,"h":5.975,"l":5.27,"n":44397,"o":5.4,"t":"2026-02-04T05:00:00Z","v":6074849,"vw":5.691153},{"c":5.65,"h":5.95,"l":5.51,"n":27495,"o":5.85,"t":"2026-02-05T05:00:00Z","v":3015427,"vw":5.682205},{"c":6.52,"h":6.58,"l":5.77,"n":35939,"o":5.77,"t":"2026-02-06T05:00:00Z","v":5931348,"vw":6.33534},{"c":6.36,"h":6.66,"l":6.26,"n":25532,"o":6.6,"t":"2026-02-09T05:00:00Z","v":3422258,"vw":6.369577},{"c":5.96,"h":6.04,"l":5.595,"n":35865,"o":5.92,"t":"2026-02-10T05:00:00Z","v":5066856,"vw":5.898314},{"c":5.49,"h":6.49,"l":5.365,"n":29951,"o":6.46,"t":"2026-02-11T05:00:00Z","v":4963143,"vw":5.723327},{"c":5.245,"h":5.54,"l":4.925,"n":33035,"o":5.53,"t":"2026-02-12T05:00:00Z","v":5173202,"vw":5.184568},{"c":5.35,"h":5.525,"l":5.1501,"n":19796,"o":5.19,"t":"2026-02-13T05:00:00Z","v":2855398,"vw":5.369591},{"c":5.35,"h":5.45,"l":5.215,"n":20351,"o":5.38,"t":"2026-02-17T05:00:00Z","v":2754680,"vw":5.3286},{"c":5.26,"h":5.4299,"l":5.051,"n":19322,"o":5.31,"t":"2026-02-18T05:00:00Z","v":2398480,"vw":5.285412},{"c":5.09,"h":5.215,"l":5,"n":21197,"o":5.16,"t":"2026-02-19T05:00:00Z","v":3198103,"vw":5.093194},{"c":5.21,"h":5.28,"l":5,"n":20054,"o":5.07,"t":"2026-02-20T05:00:00Z","v":2931486,"vw":5.168817},{"c":4.88,"h":5.2,"l":4.8,"n":19806,"o":5.1,"t":"2026-02-23T05:00:00Z","v":3001774,"vw":4.908986},{"c":4.64,"h":5.065,"l":4.6,"n":24807,"o":4.91,"t":"2026-02-24T05:00:00Z","v":4599089,"vw":4.748856},{"c":4.67,"h":4.7,"l":4.51,"n":16239,"o":4.69,"t":"2026-02-25T05:00:00Z","v":2859829,"vw":4.603673},{"c":4.75,"h":4.88,"l":4.6801,"n":19232,"o":4.71,"t":"2026-02-26T05:00:00Z","v":3803310,"vw":4.775719},{"c":4.44,"h":4.65,"l":4.36,"n":21656,"o":4.64,"t":"2026-02-27T05:00:00Z","v":4832213,"vw":4.444565},{"c":4.04,"h":4.17,"l":3.89,"n":24444,"o":4.05,"t":"2026-03-02T05:00:00Z","v":5669001,"vw":4.032368},{"c":3.94,"h":4.08,"l":3.71,"n":23909,"o":3.93,"t":"2026-03-03T05:00:00Z","v":5667234,"vw":3.898345},{"c":3.9,"h":4.08,"l":3.88,"n":20588,"o":4.01,"t":"2026-03-04T05:00:00Z","v":3260496,"vw":3.947388},{"c":3.7,"h":3.89,"l":3.56,"n":29178,"o":3.89,"t":"2026-03-05T05:00:00Z","v":7364146,"vw":3.693369},{"c":3.62,"h":3.64,"l":3.49,"n":22386,"o":3.55,"t":"2026-03-06T05:00:00Z","v":3260363,"vw":3.566571},{"c":3.78,"h":3.795,"l":3.325,"n":31368,"o":3.45,"t":"2026-03-09T04:00:00Z","v":5505229,"vw":3.555378},{"c":3.62,"h":3.82,"l":3.5716,"n":23408,"o":3.78,"t":"2026-03-10T04:00:00Z","v":4861062,"vw":3.673753},{"c":3.46,"h":3.625,"l":3.42,"n":22102,"o":3.57,"t":"2026-03-11T04:00:00Z","v":4121549,"vw":3.493101},{"c":3.4,"h":3.47,"l":3.355,"n":22330,"o":3.39,"t":"2026-03-12T04:00:00Z","v":3306697,"vw":3.405196},{"c":3.37,"h":3.4986,"l":3.31,"n":22723,"o":3.46,"t":"2026-03-13T04:00:00Z","v":11826190,"vw":3.370061},{"c":3.24,"h":3.455,"l":3.21,"n":18177,"o":3.4,"t":"2026-03-16T04:00:00Z","v":4085190,"vw":3.285027},{"c":3.33,"h":3.4865,"l":3.27,"n":20402,"o":3.37,"t":"2026-03-17T04:00:00Z","v":4558809,"vw":3.36335},{"c":3.1,"h":3.3759,"l":3.085,"n":25012,"o":3.37,"t":"2026-03-18T04:00:00Z","v":6295830,"vw":3.184855},{"c":3.17,"h":3.255,"l":3.02,"n":22587,"o":3.03,"t":"2026-03-19T04:00:00Z","v":4016826,"vw":3.120902},{"c":3.18,"h":3.28,"l":3.105,"n":17584,"o":3.13,"t":"2026-03-20T04:00:00Z","v":6593682,"vw":3.185788},{"c":3.48,"h":3.59,"l":3.34,"n":26301,"o":3.39,"t":"2026-03-23T04:00:00Z","v":6160668,"vw":3.486261},{"c":3.48,"h":3.57,"l":3.36,"n":21733,"o":3.4,"t":"2026-03-24T04:00:00Z","v":3647921,"vw":3.486156},{"c":3.7,"h":3.78,"l":3.48,"n":23088,"o":3.6,"t":"2026-03-25T04:00:00Z","v":6280862,"vw":3.665161},{"c":3.69,"h":3.79,"l":3.61,"n":17919,"o":3.63,"t":"2026-03-26T04:00:00Z","v":4159401,"vw":3.714271},{"c":3.53,"h":3.645,"l":3.515,"n":13235,"o":3.63,"t":"2026-03-27T04:00:00Z","v":3209811,"vw":3.576868},{"c":3.41,"h":3.55,"l":3.37,"n":20359,"o":3.54,"t":"2026-03-30T04:00:00Z","v":4128362,"vw":3.450067},{"c":3.53,"h":3.66,"l":3.39,"n":21525,"o":3.51,"t":"2026-03-31T04:00:00Z","v":5356797,"vw":3.521592},{"c":3.75,"h":3.805,"l":3.5893,"n":17019,"o":3.62,"t":"2026-04-01T04:00:00Z","v":4169019,"vw":3.726322},{"c":3.6,"h":3.725,"l":3.46,"n":20239,"o":3.51,"t":"2026-04-02T04:00:00Z","v":4340387,"vw":3.580789},{"c":3.57,"h":3.64,"l":3.43,"n":19609,"o":3.51,"t":"2026-04-06T04:00:00Z","v":4040799,"vw":3.553999},{"c":3.62,"h":3.635,"l":3.41,"n":22540,"o":3.5,"t":"2026-04-07T04:00:00Z","v":4270497,"vw":3.520556},{"c":3.79,"h":4.16,"l":3.7301,"n":26746,"o":4,"t":"2026-04-08T04:00:00Z","v":8906524,"vw":3.874359},{"c":3.83,"h":3.85,"l":3.665,"n":21619,"o":3.75,"t":"2026-04-09T04:00:00Z","v":4749773,"vw":3.773737},{"c":3.82,"h":3.91,"l":3.72,"n":16932,"o":3.84,"t":"2026-04-10T04:00:00Z","v":3367282,"vw":3.811889},{"c":3.74,"h":3.775,"l":3.61,"n":16425,"o":3.65,"t":"2026-04-13T04:00:00Z","v":3348508,"vw":3.702757},{"c":3.96,"h":4.02,"l":3.84,"n":17673,"o":3.88,"t":"2026-04-14T04:00:00Z","v":6108979,"vw":3.94711},{"c":4,"h":4.13,"l":3.93,"n":19401,"o":4,"t":"2026-04-15T04:00:00Z","v":4880050,"vw":4.03291},{"c":4.23,"h":4.4,"l":4.08,"n":27707,"o":4.14,"t":"2026-04-16T04:00:00Z","v":7733998,"vw":4.232885},{"c":4.55,"h":4.76,"l":4.44,"n":33978,"o":4.5,"t":"2026-04-17T04:00:00Z","v":8435225,"vw":4.584478},{"c":4.81,"h":4.85,"l":4.42,"n":27177,"o":4.42,"t":"2026-04-20T04:00:00Z","v":8793483,"vw":4.719389},{"c":4.23,"h":4.81,"l":4.17,"n":27635,"o":4.75,"t":"2026-04-21T04:00:00Z","v":6975129,"vw":4.358977},{"c":3.73,"h":4.2981,"l":3.635,"n":33499,"o":4.25,"t":"2026-04-22T04:00:00Z","v":11256782,"vw":3.82064},{"c":3.84,"h":3.885,"l":3.68,"n":24189,"o":3.71,"t":"2026-04-23T04:00:00Z","v":6201074,"vw":3.813138},{"c":3.94,"h":3.976,"l":3.79,"n":17759,"o":3.88,"t":"2026-04-24T04:00:00Z","v":4122557,"vw":3.907258},{"c":3.84,"h":4.13,"l":3.83,"n":17034,"o":3.95,"t":"2026-04-27T04:00:00Z","v":3980576,"vw":3.931862},{"c":3.79,"h":3.85,"l":3.6,"n":25008,"o":3.78,"t":"2026-04-28T04:00:00Z","v":5549606,"vw":3.707777},{"c":3.75,"h":3.82,"l":3.67,"n":20309,"o":3.71,"t":"2026-04-29T04:00:00Z","v":4381693,"vw":3.748123},{"c":3.63,"h":3.85,"l":3.605,"n":16601,"o":3.77,"t":"2026-04-30T04:00:00Z","v":3952946,"vw":3.663246},{"c":4,"h":4.185,"l":3.5537,"n":67186,"o":3.6,"t":"2026-05-01T04:00:00Z","v":17296183,"vw":3.983125},{"c":4.09,"h":4.38,"l":4,"n":39407,"o":4.33,"t":"2026-05-04T04:00:00Z","v":9867939,"vw":4.164346},{"c":4.37,"h":4.49,"l":3.72,"n":41132,"o":3.72,"t":"2026-05-05T04:00:00Z","v":9872330,"vw":4.32624},{"c":4.78,"h":4.855,"l":4.61,"n":29017,"o":4.63,"t":"2026-05-06T04:00:00Z","v":7779899,"vw":4.748466},{"c":5.43,"h":5.495,"l":4.89,"n":48484,"o":4.92,"t":"2026-05-07T04:00:00Z","v":12516113,"vw":5.315008},{"c":5.29,"h":5.45,"l":5.215,"n":32389,"o":5.39,"t":"2026-05-08T04:00:00Z","v":5286644,"vw":5.290001},{"c":5.03,"h":5.175,"l":4.99,"n":20151,"o":5.14,"t":"2026-05-11T04:00:00Z","v":4088115,"vw":5.065408},{"c":4.72,"h":4.96,"l":4.58,"n":24486,"o":4.94,"t":"2026-05-12T04:00:00Z","v":5551289,"vw":4.681241},{"c":4.72,"h":4.84,"l":4.61,"n":18780,"o":4.73,"t":"2026-05-13T04:00:00Z","v":4132858,"vw":4.709394},{"c":4.85,"h":4.935,"l":4.735,"n":26199,"o":4.79,"t":"2026-05-14T04:00:00Z","v":4988012,"vw":4.833985},{"c":4.75,"h":4.78,"l":4.66,"n":19833,"o":4.725,"t":"2026-05-15T04:00:00Z","v":3627664,"vw":4.721188},{"c":4.63,"h":4.93,"l":4.6,"n":22624,"o":4.75,"t":"2026-05-18T04:00:00Z","v":4921540,"vw":4.696547},{"c":4.25,"h":4.565,"l":4.23,"n":22040,"o":4.51,"t":"2026-05-19T04:00:00Z","v":4069215,"vw":4.325119},{"c":4.69,"h":4.735,"l":4.17,"n":28329,"o":4.25,"t":"2026-05-20T04:00:00Z","v":4984721,"vw":4.573416},{"c":4.88,"h":4.94,"l":4.53,"n":24087,"o":4.57,"t":"2026-05-21T04:00:00Z","v":4958748,"vw":4.800075},{"c":4.95,"h":5.02,"l":4.835,"n":17146,"o":4.96,"t":"2026-05-22T04:00:00Z","v":3256732,"vw":4.931278},{"c":5.31,"h":5.34,"l":5.115,"n":21638,"o":5.14,"t":"2026-05-26T04:00:00Z","v":3998698,"vw":5.273899},{"c":5.8,"h":5.86,"l":5.42,"n":34087,"o":5.42,"t":"2026-05-27T04:00:00Z","v":6376504,"vw":5.709508},{"c":5.79,"h":5.86,"l":5.52,"n":29631,"o":5.62,"t":"2026-05-28T04:00:00Z","v":5626511,"vw":5.722482},{"c":6.05,"h":6.225,"l":5.7601,"n":26381,"o":5.79,"t":"2026-05-29T04:00:00Z","v":5783174,"vw":6.090847},{"c":5.93,"h":6.12,"l":5.7,"n":28955,"o":5.9,"t":"2026-06-01T04:00:00Z","v":5087844,"vw":5.900384},{"c":5.77,"h":6.075,"l":5.715,"n":24031,"o":5.96,"t":"2026-06-02T04:00:00Z","v":3655816,"vw":5.853393},{"c":5.7,"h":5.755,"l":5.5,"n":23014,"o":5.66,"t":"2026-06-03T04:00:00Z","v":3174531,"vw":5.664634},{"c":5.85,"h":5.985,"l":5.715,"n":20058,"o":5.75,"t":"2026-06-04T04:00:00Z","v":2431014,"vw":5.872535},{"c":5.94,"h":6.1793,"l":5.77,"n":31874,"o":5.8,"t":"2026-06-05T04:00:00Z","v":4921687,"vw":5.965937},{"c":5.99,"h":6.1199,"l":5.87,"n":25435,"o":5.96,"t":"2026-06-08T04:00:00Z","v":3351093,"vw":5.991433},{"c":6.35,"h":6.5,"l":5.87,"n":36395,"o":6.11,"t":"2026-06-09T04:00:00Z","v":4719366,"vw":6.254773},{"c":5.535,"h":6.22,"l":5.53,"n":25679,"o":6.22,"t":"2026-06-10T04:00:00Z","v":3847741,"vw":5.792286},{"c":6.07,"h":6.07,"l":5.31,"n":30853,"o":5.48,"t":"2026-06-11T04:00:00Z","v":4788220,"vw":5.788123},{"c":6.25,"h":6.52,"l":6.13,"n":33633,"o":6.25,"t":"2026-06-12T04:00:00Z","v":7984745,"vw":6.302494},{"c":6.57,"h":7.105,"l":6.53,"n":37243,"o":6.73,"t":"2026-06-15T04:00:00Z","v":6461195,"vw":6.807772},{"c":6.51,"h":6.83,"l":6.45,"n":29621,"o":6.66,"t":"2026-06-16T04:00:00Z","v":4509110,"vw":6.612323},{"c":6.64,"h":6.9,"l":6.5709,"n":28742,"o":6.59,"t":"2026-06-17T04:00:00Z","v":4341506,"vw":6.744398},{"c":7.22,"h":7.235,"l":6.815,"n":26241,"o":6.95,"t":"2026-06-18T04:00:00Z","v":4305410,"vw":7.101312},{"c":7.14,"h":7.4355,"l":7.13,"n":24402,"o":7.25,"t":"2026-06-22T04:00:00Z","v":3706765,"vw":7.265816},{"c":7.25,"h":7.4662,"l":7.01,"n":25501,"o":7.105,"t":"2026-06-23T04:00:00Z","v":3289386,"vw":7.316878},{"c":7.43,"h":7.54,"l":7.22,"n":29150,"o":7.38,"t":"2026-06-24T04:00:00Z","v":3836824,"vw":7.414925},{"c":8.06,"h":8.405,"l":7.61,"n":37208,"o":7.7,"t":"2026-06-25T04:00:00Z","v":5151278,"vw":8.065931},{"c":7.85,"h":8.03,"l":7.7,"n":31917,"o":7.96,"t":"2026-06-26T04:00:00Z","v":5449707,"vw":7.856661},{"c":7.5,"h":7.84,"l":7.375,"n":32004,"o":7.82,"t":"2026-06-29T04:00:00Z","v":4231593,"vw":7.557348},{"c":7.91,"h":7.935,"l":7.405,"n":24377,"o":7.49,"t":"2026-06-30T04:00:00Z","v":3693212,"vw":7.815873},{"c":7.73,"h":8.0383,"l":7.69,"n":24436,"o":7.92,"t":"2026-07-01T04:00:00Z","v":2375293,"vw":7.843848},{"c":7.58,"h":8.13,"l":7.42,"n":22154,"o":7.85,"t":"2026-07-02T04:00:00Z","v":2453079,"vw":7.67075},{"c":7.81,"h":7.98,"l":7.5729,"n":27923,"o":7.6,"t":"2026-07-06T04:00:00Z","v":2173793,"vw":7.847776},{"c":7.36,"h":7.9795,"l":7.27,"n":27797,"o":7.92,"t":"2026-07-07T04:00:00Z","v":2798357,"vw":7.436351},{"c":7.16,"h":7.25,"l":6.915,"n":35650,"o":7.16,"t":"2026-07-08T04:00:00Z","v":4503248,"vw":7.085692},{"c":7.7,"h":7.725,"l":7.2308,"n":28594,"o":7.34,"t":"2026-07-09T04:00:00Z","v":4002446,"vw":7.578108},{"c":6.94,"h":7.55,"l":6.76,"n":40812,"o":7.44,"t":"2026-07-10T04:00:00Z","v":6719993,"vw":6.986965},{"c":6.57,"h":6.925,"l":6.46,"n":41772,"o":6.73,"t":"2026-07-13T04:00:00Z","v":6126544,"vw":6.6215},{"c":6.395,"h":6.71,"l":6.33,"n":37837,"o":6.67,"t":"2026-07-14T04:00:00Z","v":5335394,"vw":6.420005},{"c":6.54,"h":6.63,"l":6.355,"n":33490,"o":6.42,"t":"2026-07-15T04:00:00Z","v":4038137,"vw":6.54613},{"c":6.53,"h":6.76,"l":6.39,"n":26316,"o":6.42,"t":"2026-07-16T04:00:00Z","v":3342370,"vw":6.563801},{"c":6.23,"h":6.465,"l":6.17,"n":33266,"o":6.35,"t":"2026-07-17T04:00:00Z","v":4432209,"vw":6.294686},{"c":6.21,"h":6.35,"l":6.14,"n":27658,"o":6.23,"t":"2026-07-20T04:00:00Z","v":3276597,"vw":6.244768},{"c":6.16,"h":6.365,"l":6.05,"n":25247,"o":6.3,"t":"2026-07-21T04:00:00Z","v":3500167,"vw":6.174928},{"c":5.95,"h":6.15,"l":5.895,"n":25435,"o":6.04,"t":"2026-07-22T04:00:00Z","v":3133231,"vw":5.987815},{"c":5.5,"h":5.7785,"l":5.395,"n":31151,"o":5.67,"t":"2026-07-23T04:00:00Z","v":4464017,"vw":5.493541},{"c":5.81,"h":6.015,"l":5.51,"n":24853,"o":5.6,"t":"2026-07-24T04:00:00Z","v":3899408,"vw":5.808151},{"c":6.1,"h":6.2368,"l":5.885,"n":28337,"o":6.02,"t":"2026-07-27T04:00:00Z","v":4336572,"vw":6.034984},{"c":6.23,"h":6.335,"l":5.94,"n":33530,"o":6.22,"t":"2026-07-28T04:00:00Z","v":5593671,"vw":6.203803},{"c":6.5,"h":6.78,"l":5.8,"n":46418,"o":6.04,"t":"2026-07-29T04:00:00Z","v":6410498,"vw":6.522299},{"c":6.98,"h":6.995,"l":6.58,"n":38011,"o":6.7,"t":"2026-07-30T04:00:00Z","v":5692769,"vw":6.85707},{"c":6.75,"h":7.17,"l":6.62,"n":34029,"o":6.98,"t":"2026-07-31T04:00:00Z","v":3876110,"vw":6.80824},{"c":7.69,"h":7.71,"l":6.99,"n":37352,"o":6.99,"t":"2026-08-03T04:00:00Z","v":5021821,"vw":7.539711},{"c":7.99,"h":8.269,"l":7.92,"n":39233,"o":8,"t":"2026-08-04T04:00:00Z","v":5335267,"vw":8.046357},{"c":7.955,"h":8.32,"l":7.94,"n":37391,"o":8,"t":"2026-08-05T04:00:00Z","v":3882896,"vw":8.071182},{"c":7.58,"h":7.935,"l":7.56,"n":27832,"o":7.83,"t":"2026-08-06T04:00:00Z","v":3331751,"vw":7.678251},{"c":7.38,"h":7.81,"l":7.28,"n":24035,"o":7.61,"t":"2026-08-07T04:00:00Z","v":2722691,"vw":7.401624},{"c":6.78,"h":7.38,"l":6.765,"n":27621,"o":7.38,"t":"2026-08-10T04:00:00Z","v":3078875,"vw":6.93449},{"c":6.915,"h":7.07,"l":6.78,"n":21827,"o":6.8,"t":"2026-08-11T04:00:00Z","v":2462892,"vw":6.933718},{"c":6.7,"h":7.055,"l":6.695,"n":20457,"o":7.02,"t":"2026-08-12T04:00:00Z","v":2411032,"vw":6.774347},{"c":6.82,"h":6.975,"l":6.705,"n":21250,"o":6.83,"t":"2026-08-13T04:00:00Z","v":2174638,"vw":6.850863},{"c":6.69,"h":6.86,"l":6.63,"n":18370,"o":6.77,"t":"2026-08-14T04:00:00Z","v":1801312,"vw":6.702817},{"c":6.35,"h":6.65,"l":6.31,"n":20407,"o":6.59,"t":"2026-08-17T04:00:00Z","v":2439405,"vw":6.405378},{"c":6.15,"h":6.325,"l":6.12,"n":20721,"o":6.22,"t":"2026-08-18T04:00:00Z","v":2248094,"vw":6.20111},{"c":5.99,"h":6.21,"l":5.96,"n":18649,"o":6.18,"t":"2026-08-19T04:00:00Z","v":2238117,"vw":6.055092},{"c":5.76,"h":5.95,"l":5.71,"n":24291,"o":5.85,"t":"2026-08-20T04:00:00Z","v":2917951,"vw":5.790673},{"c":5.96,"h":5.96,"l":5.74,"n":20650,"o":5.85,"t":"2026-08-21T04:00:00Z","v":2494180,"vw":5.885443},{"c":5.79,"h":6.06,"l":5.7,"n":24257,"o":6.02,"t":"2026-08-24T04:00:00Z","v":3379860,"vw":5.825479},{"c":5.97,"h":6.03,"l":5.8,"n":17594,"o":6.03,"t":"2026-08-25T04:00:00Z","v":3010118,"vw":5.905015},{"c":5.97,"h":6.21,"l":5.945,"n":17978,"o":6.13,"t":"2026-08-26T04:00:00Z","v":2117557,"vw":6.043876},{"c":5.91,"h":6.045,"l":5.88,"n":15142,"o":5.95,"t":"2026-08-27T04:00:00Z","v":1834818,"vw":5.942519},{"c":5.84,"h":6.03,"l":5.84,"n":13618,"o":5.93,"t":"2026-08-28T04:00:00Z","v":1801311,"vw":5.910042},{"c":5.7,"h":5.79,"l":5.65,"n":16938,"o":5.79,"t":"2026-08-31T04:00:00Z","v":2028466,"vw":5.698475},{"c":5.52,"h":5.66,"l":5.44,"n":20061,"o":5.51,"t":"2026-09-01T04:00:00Z","v":2878639,"vw":5.529537},{"c":5.7,"h":5.76,"l":5.58,"n":17474,"o":5.64,"t":"2026-09-02T04:00:00Z","v":2621232,"vw":5.673007},{"c":5.74,"h":5.8,"l":5.575,"n":15841,"o":5.79,"t":"2026-09-03T04:00:00Z","v":1955135,"vw":5.706912},{"c":5.96,"h":6.0173,"l":5.71,"n":19113,"o":5.75,"t":"2026-09-04T04:00:00Z","v":1947675,"vw":5.938172},{"c":5.73,"h":5.9,"l":5.655,"n":14593,"o":5.83,"t":"2026-09-08T04:00:00Z","v":2116373,"vw":5.763403},{"c":5.65,"h":5.73,"l":5.59,"n":19208,"o":5.61,"t":"2026-09-09T04:00:00Z","v":2702525,"vw":5.668529},{"c":5.53,"h":5.75,"l":5.41,"n":17501,"o":5.43,"t":"2026-09-10T04:00:00Z","v":2428823,"vw":5.552835},{"c":5.62,"h":5.7,"l":5.535,"n":22815,"o":5.58,"t":"2026-09-11T04:00:00Z","v":3657382,"vw":5.618792},{"c":5.63,"h":5.695,"l":5.484,"n":18369,"o":5.56,"t":"2026-09-14T04:00:00Z","v":2149403,"vw":5.599355},{"c":5.57,"h":5.67,"l":5.44,"n":19961,"o":5.67,"t":"2026-09-15T04:00:00Z","v":2241815,"vw":5.553579},{"c":5.61,"h":5.86,"l":5.47,"n":19557,"o":5.66,"t":"2026-09-16T04:00:00Z","v":2407851,"vw":5.647888},{"c":5.88,"h":6.03,"l":5.74,"n":22838,"o":5.79,"t":"2026-09-17T04:00:00Z","v":2701577,"vw":5.887083},{"c":5.82,"h":5.885,"l":5.77,"n":16835,"o":5.84,"t":"2026-09-18T04:00:00Z","v":3164154,"vw":5.821916},{"c":6.12,"h":6.19,"l":5.915,"n":16189,"o":5.98,"t":"2026-09-21T04:00:00Z","v":2185288,"vw":6.103922},{"c":6.2,"h":6.4,"l":6.175,"n":22680,"o":6.33,"t":"2026-09-22T04:00:00Z","v":3480668,"vw":6.273969},{"c":5.84,"h":6.15,"l":5.84,"n":19706,"o":6.12,"t":"2026-09-23T04:00:00Z","v":1977361,"vw":5.964964},{"c":5.85,"h":5.92,"l":5.55,"n":18362,"o":5.68,"t":"2026-09-24T04:00:00Z","v":2294044,"vw":5.773872},{"c":6.19,"h":6.2,"l":5.82,"n":16648,"o":5.99,"t":"2026-09-25T04:00:00Z","v":2426756,"vw":6.081251},{"c":6.08,"h":6.27,"l":5.955,"n":19708,"o":6.14,"t":"2026-09-28T04:00:00Z","v":2715143,"vw":6.099329},{"c":6.095,"h":6.286,"l":5.995,"n":18731,"o":6.22,"t":"2026-09-29T04:00:00Z","v":2241452,"vw":6.091005},{"c":5.97,"h":6.19,"l":5.81,"n":16989,"o":6.155,"t":"2026-09-30T04:00:00Z","v":2275945,"vw":5.956072},{"c":5.97,"h":6.095,"l":5.87,"n":16891,"o":5.97,"t":"2026-10-01T04:00:00Z","v":1819793,"vw":5.968177},{"c":6.19,"h":6.286,"l":6.065,"n":22356,"o":6.24,"t":"2026-10-02T04:00:00Z","v":2728243,"vw":6.191678},{"c":6.11,"h":6.28,"l":6.085,"n":18154,"o":6.22,"t":"2026-10-05T04:00:00Z","v":1868849,"vw":6.155389},{"c":6.25,"h":6.45,"l":6.18,"n":16947,"o":6.28,"t":"2026-10-06T04:00:00Z","v":1816918,"vw":6.308103},{"c":6.07,"h":6.145,"l":5.95,"n":19240,"o":5.95,"t":"2026-10-07T04:00:00Z","v":5002077,"vw":6.057064},{"c":5.93,"h":6.065,"l":5.825,"n":19582,"o":5.93,"t":"2026-10-08T04:00:00Z","v":2268515,"vw":5.929963},{"c":5.86,"h":5.9176,"l":5.685,"n":16855,"o":5.84,"t":"2026-10-09T04:00:00Z","v":2625582,"vw":5.790963},{"c":5.68,"h":5.94,"l":5.655,"n":14131,"o":5.76,"t":"2026-10-12T04:00:00Z","v":1913942,"vw":5.739218},{"c":5.58,"h":5.756,"l":5.445,"n":15718,"o":5.7,"t":"2026-10-13T04:00:00Z","v":2759319,"vw":5.562627},{"c":4.88,"h":5.5183,"l":4.81,"n":23282,"o":5.42,"t":"2026-10-14T04:00:00Z","v":5648415,"vw":4.989687},{"c":5.03,"h":5.075,"l":4.795,"n":22062,"o":4.86,"t":"2026-10-15T04:00:00Z","v":3215858,"vw":4.944369},{"c":4.72,"h":5.085,"l":4.67,"n":21050,"o":5.05,"t":"2026-10-16T04:00:00Z","v":3132070,"vw":4.788853},{"c":4.61,"h":4.81,"l":4.59,"n":17857,"o":4.78,"t":"2026-10-19T04:00:00Z","v":2730758,"vw":4.649503},{"c":4.9,"h":5.095,"l":4.5,"n":21737,"o":4.53,"t":"2026-10-20T04:00:00Z","v":3252257,"vw":4.908256},{"c":5.04,"h":5.305,"l":4.86,"n":19686,"o":4.985,"t":"2026-10-21T04:00:00Z","v":2788584,"vw":5.102887},{"c":5.3,"h":5.34,"l":4.81,"n":24533,"o":4.84,"t":"2026-10-22T04:00:00Z","v":3967339,"vw":5.216567},{"c":4.905,"h":5.12,"l":4.79,"n":6790,"o":5.12,"t":"2026-10-23T04:00:00Z","v":942082,"vw":4.920801}],"volatilityBars":[{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-09-22T08:00:00Z","v":200,"vw":6.13},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-09-22T10:00:00Z","v":1286,"vw":6.15},{"c":6.23,"h":6.23,"l":6.196,"n":32,"o":6.2,"t":"2026-09-22T11:00:00Z","v":10186,"vw":6.2129},{"c":6.2122,"h":6.24,"l":6.2122,"n":3,"o":6.23,"t":"2026-09-22T11:15:00Z","v":500,"vw":6.22844},{"c":6.25,"h":6.25,"l":6.23,"n":9,"o":6.23,"t":"2026-09-22T11:30:00Z","v":3103,"vw":6.240806},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-09-22T11:45:00Z","v":100,"vw":6.24},{"c":6.24,"h":6.24,"l":6.23,"n":2,"o":6.23,"t":"2026-09-22T12:00:00Z","v":1000,"vw":6.239},{"c":6.24,"h":6.24,"l":6.24,"n":5,"o":6.24,"t":"2026-09-22T12:15:00Z","v":1136,"vw":6.24},{"c":6.25,"h":6.25,"l":6.24,"n":12,"o":6.24,"t":"2026-09-22T12:30:00Z","v":2988,"vw":6.246296},{"c":6.25,"h":6.25,"l":6.25,"n":5,"o":6.25,"t":"2026-09-22T13:00:00Z","v":690,"vw":6.25},{"c":6.32,"h":6.32,"l":6.26,"n":12,"o":6.26,"t":"2026-09-22T13:15:00Z","v":3012,"vw":6.292264},{"c":6.37,"h":6.385,"l":6.22,"n":941,"o":6.33,"t":"2026-09-22T13:30:00Z","v":233530,"vw":6.291676},{"c":6.345,"h":6.375,"l":6.32,"n":607,"o":6.37,"t":"2026-09-22T13:45:00Z","v":73248,"vw":6.350761},{"c":6.355,"h":6.38,"l":6.305,"n":1737,"o":6.34,"t":"2026-09-22T14:00:00Z","v":366280,"vw":6.360034},{"c":6.365,"h":6.4,"l":6.32,"n":1514,"o":6.36,"t":"2026-09-22T14:15:00Z","v":413603,"vw":6.348107},{"c":6.255,"h":6.4,"l":6.255,"n":1078,"o":6.365,"t":"2026-09-22T14:30:00Z","v":166029,"vw":6.341911},{"c":6.225,"h":6.265,"l":6.205,"n":886,"o":6.26,"t":"2026-09-22T14:45:00Z","v":135591,"vw":6.236554},{"c":6.225,"h":6.245,"l":6.205,"n":850,"o":6.22,"t":"2026-09-22T15:00:00Z","v":73654,"vw":6.232382},{"c":6.225,"h":6.24,"l":6.195,"n":686,"o":6.225,"t":"2026-09-22T15:15:00Z","v":55807,"vw":6.218877},{"c":6.235,"h":6.24,"l":6.2,"n":623,"o":6.23,"t":"2026-09-22T15:30:00Z","v":54537,"vw":6.223679},{"c":6.225,"h":6.245,"l":6.215,"n":649,"o":6.24,"t":"2026-09-22T15:45:00Z","v":40731,"vw":6.228891},{"c":6.25,"h":6.25,"l":6.225,"n":651,"o":6.23,"t":"2026-09-22T16:00:00Z","v":48837,"vw":6.235667},{"c":6.21,"h":6.25,"l":6.205,"n":546,"o":6.25,"t":"2026-09-22T16:15:00Z","v":35346,"vw":6.228775},{"c":6.2,"h":6.22,"l":6.2,"n":343,"o":6.21,"t":"2026-09-22T16:30:00Z","v":22791,"vw":6.211603},{"c":6.21,"h":6.2199,"l":6.195,"n":564,"o":6.205,"t":"2026-09-22T16:45:00Z","v":40325,"vw":6.203566},{"c":6.175,"h":6.22,"l":6.175,"n":405,"o":6.21,"t":"2026-09-22T17:00:00Z","v":20956,"vw":6.196793},{"c":6.21,"h":6.215,"l":6.175,"n":596,"o":6.18,"t":"2026-09-22T17:15:00Z","v":68932,"vw":6.188848},{"c":6.215,"h":6.22,"l":6.205,"n":414,"o":6.21,"t":"2026-09-22T17:30:00Z","v":20993,"vw":6.213366},{"c":6.315,"h":6.345,"l":6.21,"n":1164,"o":6.215,"t":"2026-09-22T17:45:00Z","v":125359,"vw":6.287624},{"c":6.255,"h":6.335,"l":6.255,"n":601,"o":6.325,"t":"2026-09-22T18:00:00Z","v":38188,"vw":6.303227},{"c":6.23,"h":6.255,"l":6.225,"n":624,"o":6.25,"t":"2026-09-22T18:15:00Z","v":46957,"vw":6.240543},{"c":6.23,"h":6.235,"l":6.215,"n":520,"o":6.23,"t":"2026-09-22T18:30:00Z","v":26602,"vw":6.223652},{"c":6.245,"h":6.255,"l":6.225,"n":643,"o":6.235,"t":"2026-09-22T18:45:00Z","v":36152,"vw":6.241769},{"c":6.245,"h":6.265,"l":6.24,"n":822,"o":6.25,"t":"2026-09-22T19:00:00Z","v":48559,"vw":6.252275},{"c":6.276,"h":6.3,"l":6.24,"n":903,"o":6.25,"t":"2026-09-22T19:15:00Z","v":129268,"vw":6.283169},{"c":6.285,"h":6.305,"l":6.265,"n":1201,"o":6.275,"t":"2026-09-22T19:30:00Z","v":98892,"vw":6.289773},{"c":6.19,"h":6.29,"l":6.19,"n":2806,"o":6.285,"t":"2026-09-22T19:45:00Z","v":332509,"vw":6.234438},{"c":6.2,"h":6.2,"l":6.2,"n":35,"o":6.2,"t":"2026-09-22T20:00:00Z","v":631332,"vw":6.2},{"c":6.3486,"h":6.3486,"l":6.3486,"n":1,"o":6.3486,"t":"2026-09-22T20:15:00Z","v":2585,"vw":6.3486},{"c":6.18,"h":6.19,"l":6.18,"n":17,"o":6.19,"t":"2026-09-23T11:15:00Z","v":2456,"vw":6.187946},{"c":6.12,"h":6.16,"l":6.12,"n":3,"o":6.16,"t":"2026-09-23T11:30:00Z","v":1050,"vw":6.14},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-09-23T13:00:00Z","v":1000,"vw":6.12},{"c":6.11,"h":6.11,"l":6.0801,"n":4,"o":6.0801,"t":"2026-09-23T13:15:00Z","v":10102,"vw":6.080396},{"c":6.0103,"h":6.15,"l":6,"n":630,"o":6.12,"t":"2026-09-23T13:30:00Z","v":112864,"vw":6.082841},{"c":6.01,"h":6.015,"l":5.972,"n":350,"o":6.01,"t":"2026-09-23T13:45:00Z","v":37569,"vw":5.997326},{"c":5.995,"h":6.0283,"l":5.9702,"n":476,"o":6.01,"t":"2026-09-23T14:00:00Z","v":50532,"vw":6.002581},{"c":6.0191,"h":6.03,"l":5.975,"n":569,"o":5.995,"t":"2026-09-23T14:15:00Z","v":78734,"vw":5.999462},{"c":6.03,"h":6.075,"l":6,"n":744,"o":6.02,"t":"2026-09-23T14:30:00Z","v":92807,"vw":6.030531},{"c":6.05,"h":6.075,"l":5.995,"n":534,"o":6.02,"t":"2026-09-23T14:45:00Z","v":50141,"vw":6.039143},{"c":6.115,"h":6.125,"l":6.04,"n":637,"o":6.045,"t":"2026-09-23T15:00:00Z","v":91114,"vw":6.100318},{"c":6.055,"h":6.12,"l":6.055,"n":505,"o":6.115,"t":"2026-09-23T15:15:00Z","v":36890,"vw":6.103665},{"c":6.055,"h":6.055,"l":6.025,"n":606,"o":6.055,"t":"2026-09-23T15:30:00Z","v":38478,"vw":6.04043},{"c":6.025,"h":6.055,"l":6.02,"n":492,"o":6.055,"t":"2026-09-23T15:45:00Z","v":35375,"vw":6.030933},{"c":5.98,"h":6.02,"l":5.97,"n":603,"o":6.02,"t":"2026-09-23T16:00:00Z","v":74078,"vw":5.994954},{"c":6.025,"h":6.035,"l":5.9748,"n":1450,"o":5.975,"t":"2026-09-23T16:15:00Z","v":190957,"vw":6.010843},{"c":6.005,"h":6.03,"l":6,"n":613,"o":6.02,"t":"2026-09-23T16:30:00Z","v":32928,"vw":6.013201},{"c":5.995,"h":6.015,"l":5.97,"n":725,"o":6.005,"t":"2026-09-23T16:45:00Z","v":61455,"vw":5.991948},{"c":5.955,"h":5.995,"l":5.945,"n":773,"o":5.995,"t":"2026-09-23T17:00:00Z","v":47551,"vw":5.957887},{"c":5.955,"h":5.98,"l":5.95,"n":599,"o":5.96,"t":"2026-09-23T17:15:00Z","v":36706,"vw":5.965953},{"c":5.945,"h":5.955,"l":5.925,"n":648,"o":5.955,"t":"2026-09-23T17:30:00Z","v":32348,"vw":5.939911},{"c":5.945,"h":5.9625,"l":5.945,"n":621,"o":5.95,"t":"2026-09-23T17:45:00Z","v":31568,"vw":5.952692},{"c":5.94,"h":5.945,"l":5.93,"n":692,"o":5.945,"t":"2026-09-23T18:00:00Z","v":31532,"vw":5.938362},{"c":5.945,"h":5.965,"l":5.94,"n":609,"o":5.945,"t":"2026-09-23T18:15:00Z","v":25170,"vw":5.953044},{"c":5.975,"h":5.98,"l":5.94,"n":631,"o":5.945,"t":"2026-09-23T18:30:00Z","v":37007,"vw":5.954},{"c":5.945,"h":5.975,"l":5.935,"n":610,"o":5.975,"t":"2026-09-23T18:45:00Z","v":36950,"vw":5.950005},{"c":5.915,"h":5.95,"l":5.91,"n":713,"o":5.945,"t":"2026-09-23T19:00:00Z","v":41728,"vw":5.9233},{"c":5.905,"h":5.92,"l":5.89,"n":770,"o":5.915,"t":"2026-09-23T19:15:00Z","v":55000,"vw":5.90362},{"c":5.855,"h":5.905,"l":5.85,"n":1139,"o":5.9,"t":"2026-09-23T19:30:00Z","v":83042,"vw":5.876152},{"c":5.845,"h":5.875,"l":5.84,"n":2403,"o":5.855,"t":"2026-09-23T19:45:00Z","v":270821,"vw":5.854265},{"c":5.87,"h":5.89,"l":5.84,"n":36,"o":5.84,"t":"2026-09-23T20:00:00Z","v":234404,"vw":5.840133},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-09-23T20:45:00Z","v":4000,"vw":5.99},{"c":5.89,"h":5.89,"l":5.89,"n":2,"o":5.89,"t":"2026-09-23T21:00:00Z","v":304,"vw":5.89},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-09-23T21:45:00Z","v":195,"vw":5.89},{"c":6.058,"h":6.058,"l":6.058,"n":1,"o":6.058,"t":"2026-09-23T22:45:00Z","v":500,"vw":6.058},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-09-24T11:00:00Z","v":165,"vw":6.05},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-09-24T11:30:00Z","v":200,"vw":5.88},{"c":5.81,"h":5.81,"l":5.79,"n":5,"o":5.79,"t":"2026-09-24T11:45:00Z","v":1150,"vw":5.791739},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-09-24T12:00:00Z","v":285,"vw":5.78},{"c":5.75,"h":5.76,"l":5.75,"n":3,"o":5.76,"t":"2026-09-24T12:30:00Z","v":265,"vw":5.755},{"c":5.63,"h":5.74,"l":5.63,"n":35,"o":5.74,"t":"2026-09-24T13:15:00Z","v":4313,"vw":5.707542},{"c":5.755,"h":5.78,"l":5.65,"n":694,"o":5.68,"t":"2026-09-24T13:30:00Z","v":142869,"vw":5.710832},{"c":5.69,"h":5.745,"l":5.69,"n":453,"o":5.74,"t":"2026-09-24T13:45:00Z","v":67124,"vw":5.718756},{"c":5.71,"h":5.755,"l":5.685,"n":486,"o":5.69,"t":"2026-09-24T14:00:00Z","v":51246,"vw":5.721493},{"c":5.695,"h":5.705,"l":5.665,"n":443,"o":5.705,"t":"2026-09-24T14:15:00Z","v":67761,"vw":5.676444},{"c":5.6389,"h":5.715,"l":5.635,"n":412,"o":5.7,"t":"2026-09-24T14:30:00Z","v":45617,"vw":5.667883},{"c":5.635,"h":5.645,"l":5.625,"n":456,"o":5.635,"t":"2026-09-24T14:45:00Z","v":67351,"vw":5.635923},{"c":5.61,"h":5.64,"l":5.61,"n":366,"o":5.635,"t":"2026-09-24T15:00:00Z","v":36332,"vw":5.626743},{"c":5.59,"h":5.64,"l":5.59,"n":427,"o":5.61,"t":"2026-09-24T15:15:00Z","v":59194,"vw":5.617657},{"c":5.55,"h":5.595,"l":5.55,"n":370,"o":5.59,"t":"2026-09-24T15:30:00Z","v":65483,"vw":5.575032},{"c":5.575,"h":5.575,"l":5.55,"n":481,"o":5.555,"t":"2026-09-24T15:45:00Z","v":66829,"vw":5.56182},{"c":5.58,"h":5.585,"l":5.56,"n":484,"o":5.575,"t":"2026-09-24T16:00:00Z","v":43321,"vw":5.572768},{"c":5.73,"h":5.735,"l":5.585,"n":1838,"o":5.585,"t":"2026-09-24T16:15:00Z","v":168696,"vw":5.690099},{"c":5.795,"h":5.8791,"l":5.725,"n":825,"o":5.73,"t":"2026-09-24T16:30:00Z","v":87276,"vw":5.807338},{"c":5.78,"h":5.815,"l":5.775,"n":580,"o":5.795,"t":"2026-09-24T16:45:00Z","v":31603,"vw":5.793357},{"c":5.8,"h":5.81,"l":5.765,"n":540,"o":5.775,"t":"2026-09-24T17:00:00Z","v":34630,"vw":5.78771},{"c":5.785,"h":5.8,"l":5.77,"n":497,"o":5.8,"t":"2026-09-24T17:15:00Z","v":29242,"vw":5.781603},{"c":5.8,"h":5.8,"l":5.7696,"n":614,"o":5.79,"t":"2026-09-24T17:30:00Z","v":39771,"vw":5.782193},{"c":5.835,"h":5.835,"l":5.8,"n":470,"o":5.804,"t":"2026-09-24T17:45:00Z","v":38485,"vw":5.810557},{"c":5.845,"h":5.845,"l":5.785,"n":464,"o":5.83,"t":"2026-09-24T18:00:00Z","v":38131,"vw":5.818631},{"c":5.835,"h":5.88,"l":5.825,"n":685,"o":5.85,"t":"2026-09-24T18:15:00Z","v":58244,"vw":5.855897},{"c":5.88,"h":5.91,"l":5.835,"n":610,"o":5.84,"t":"2026-09-24T18:30:00Z","v":57560,"vw":5.866262},{"c":5.92,"h":5.92,"l":5.87,"n":608,"o":5.875,"t":"2026-09-24T18:45:00Z","v":49036,"vw":5.904466},{"c":5.885,"h":5.92,"l":5.88,"n":914,"o":5.91,"t":"2026-09-24T19:00:00Z","v":92681,"vw":5.896537},{"c":5.885,"h":5.895,"l":5.865,"n":942,"o":5.88,"t":"2026-09-24T19:15:00Z","v":105659,"vw":5.884453},{"c":5.845,"h":5.88,"l":5.845,"n":1032,"o":5.88,"t":"2026-09-24T19:30:00Z","v":89597,"vw":5.860148},{"c":5.84,"h":5.875,"l":5.835,"n":2292,"o":5.845,"t":"2026-09-24T19:45:00Z","v":247305,"vw":5.861528},{"c":5.85,"h":5.85,"l":5.85,"n":29,"o":5.85,"t":"2026-09-24T20:00:00Z","v":396007,"vw":5.85},{"c":5.84,"h":5.84,"l":5.83,"n":3,"o":5.83,"t":"2026-09-24T23:15:00Z","v":500,"vw":5.835992},{"c":5.8385,"h":5.84,"l":5.8,"n":7,"o":5.8,"t":"2026-09-24T23:30:00Z","v":2112,"vw":5.837575},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-09-25T08:30:00Z","v":1588,"vw":5.85},{"c":5.9138,"h":5.9138,"l":5.9138,"n":2,"o":5.9138,"t":"2026-09-25T10:15:00Z","v":1000,"vw":5.9138},{"c":5.9,"h":5.92,"l":5.83,"n":28,"o":5.83,"t":"2026-09-25T11:00:00Z","v":3295,"vw":5.891599},{"c":5.95,"h":5.98,"l":5.95,"n":11,"o":5.95,"t":"2026-09-25T11:30:00Z","v":704,"vw":5.959933},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-09-25T12:45:00Z","v":101,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":11,"o":5.93,"t":"2026-09-25T13:00:00Z","v":551,"vw":5.93},{"c":6.01,"h":6.01,"l":5.92,"n":35,"o":5.92,"t":"2026-09-25T13:15:00Z","v":2720,"vw":5.975007},{"c":5.965,"h":6.01,"l":5.9506,"n":441,"o":5.99,"t":"2026-09-25T13:30:00Z","v":82823,"vw":5.979079},{"c":5.915,"h":5.96,"l":5.895,"n":395,"o":5.96,"t":"2026-09-25T13:45:00Z","v":49496,"vw":5.919869},{"c":5.86,"h":5.915,"l":5.8201,"n":484,"o":5.915,"t":"2026-09-25T14:00:00Z","v":55840,"vw":5.857653},{"c":5.845,"h":5.865,"l":5.83,"n":388,"o":5.855,"t":"2026-09-25T14:15:00Z","v":24937,"vw":5.848411},{"c":5.8399,"h":5.865,"l":5.82,"n":486,"o":5.845,"t":"2026-09-25T14:30:00Z","v":38896,"vw":5.841535},{"c":5.8528,"h":5.86,"l":5.83,"n":344,"o":5.835,"t":"2026-09-25T14:45:00Z","v":23687,"vw":5.849108},{"c":5.865,"h":5.885,"l":5.84,"n":385,"o":5.86,"t":"2026-09-25T15:00:00Z","v":26121,"vw":5.866886},{"c":5.865,"h":5.87,"l":5.845,"n":303,"o":5.86,"t":"2026-09-25T15:15:00Z","v":33153,"vw":5.862385},{"c":5.855,"h":5.895,"l":5.855,"n":446,"o":5.865,"t":"2026-09-25T15:30:00Z","v":36717,"vw":5.876776},{"c":5.925,"h":5.925,"l":5.855,"n":527,"o":5.86,"t":"2026-09-25T15:45:00Z","v":43719,"vw":5.880844},{"c":6.04,"h":6.045,"l":5.915,"n":831,"o":5.925,"t":"2026-09-25T16:00:00Z","v":104091,"vw":5.987039},{"c":6.07,"h":6.07,"l":6.015,"n":736,"o":6.035,"t":"2026-09-25T16:15:00Z","v":78583,"vw":6.035601},{"c":6.045,"h":6.085,"l":6.03,"n":620,"o":6.065,"t":"2026-09-25T16:30:00Z","v":89301,"vw":6.059609},{"c":6.05,"h":6.05,"l":6.03,"n":618,"o":6.045,"t":"2026-09-25T16:45:00Z","v":66122,"vw":6.038045},{"c":6.08,"h":6.08,"l":6.03,"n":718,"o":6.045,"t":"2026-09-25T17:00:00Z","v":102717,"vw":6.054388},{"c":6.055,"h":6.08,"l":6.035,"n":565,"o":6.08,"t":"2026-09-25T17:15:00Z","v":66731,"vw":6.060797},{"c":6.065,"h":6.0651,"l":6.03,"n":449,"o":6.055,"t":"2026-09-25T17:30:00Z","v":36683,"vw":6.052731},{"c":6.085,"h":6.09,"l":6.065,"n":298,"o":6.065,"t":"2026-09-25T17:45:00Z","v":28373,"vw":6.077137},{"c":6.085,"h":6.085,"l":6.055,"n":498,"o":6.085,"t":"2026-09-25T18:00:00Z","v":41535,"vw":6.070236},{"c":6.065,"h":6.085,"l":6.065,"n":469,"o":6.08,"t":"2026-09-25T18:15:00Z","v":30231,"vw":6.072689},{"c":6.09,"h":6.09,"l":6.065,"n":390,"o":6.065,"t":"2026-09-25T18:30:00Z","v":30952,"vw":6.080055},{"c":6.09,"h":6.1,"l":6.085,"n":331,"o":6.085,"t":"2026-09-25T18:45:00Z","v":37581,"vw":6.09254},{"c":6.1,"h":6.105,"l":6.08,"n":413,"o":6.085,"t":"2026-09-25T19:00:00Z","v":28717,"vw":6.095255},{"c":6.075,"h":6.1,"l":6.07,"n":447,"o":6.1,"t":"2026-09-25T19:15:00Z","v":27595,"vw":6.085338},{"c":6.125,"h":6.125,"l":6.06,"n":1073,"o":6.075,"t":"2026-09-25T19:30:00Z","v":184725,"vw":6.091359},{"c":6.195,"h":6.2,"l":6.115,"n":3399,"o":6.125,"t":"2026-09-25T19:45:00Z","v":582858,"vw":6.165381},{"c":6.19,"h":6.19,"l":6.19,"n":41,"o":6.19,"t":"2026-09-25T20:00:00Z","v":449448,"vw":6.19},{"c":6.16,"h":6.16,"l":6.16,"n":3,"o":6.16,"t":"2026-09-25T22:15:00Z","v":154,"vw":6.16},{"c":6,"h":6.19,"l":5.949,"n":7,"o":6.19,"t":"2026-09-28T08:00:00Z","v":690,"vw":6.054075},{"c":6.08,"h":6.08,"l":6.04,"n":41,"o":6.06,"t":"2026-09-28T11:15:00Z","v":47500,"vw":6.050871},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-09-28T11:30:00Z","v":251,"vw":6.06},{"c":6.0559,"h":6.0559,"l":6.0559,"n":1,"o":6.0559,"t":"2026-09-28T11:45:00Z","v":5000,"vw":6.0559},{"c":6.02,"h":6.064,"l":6.02,"n":11,"o":6.05,"t":"2026-09-28T12:00:00Z","v":11300,"vw":6.050398},{"c":6.18,"h":6.18,"l":6.12,"n":18,"o":6.18,"t":"2026-09-28T13:15:00Z","v":4585,"vw":6.143567},{"c":6,"h":6.14,"l":5.97,"n":792,"o":6.14,"t":"2026-09-28T13:30:00Z","v":129193,"vw":6.067059},{"c":6.005,"h":6.045,"l":5.965,"n":747,"o":6,"t":"2026-09-28T13:45:00Z","v":99208,"vw":6.01801},{"c":6.075,"h":6.1,"l":5.995,"n":579,"o":6,"t":"2026-09-28T14:00:00Z","v":66525,"vw":6.049199},{"c":6.055,"h":6.08,"l":6.05,"n":334,"o":6.07,"t":"2026-09-28T14:15:00Z","v":30933,"vw":6.065724},{"c":6.035,"h":6.055,"l":6.01,"n":400,"o":6.055,"t":"2026-09-28T14:30:00Z","v":30139,"vw":6.029436},{"c":5.995,"h":6.035,"l":5.98,"n":481,"o":6.03,"t":"2026-09-28T14:45:00Z","v":44732,"vw":6.005673},{"c":5.995,"h":6.01,"l":5.97,"n":615,"o":6,"t":"2026-09-28T15:00:00Z","v":54475,"vw":5.994119},{"c":5.985,"h":5.995,"l":5.96,"n":557,"o":5.995,"t":"2026-09-28T15:15:00Z","v":55051,"vw":5.973522},{"c":5.965,"h":5.99,"l":5.965,"n":315,"o":5.99,"t":"2026-09-28T15:30:00Z","v":26242,"vw":5.980831},{"c":5.985,"h":5.995,"l":5.955,"n":347,"o":5.9623,"t":"2026-09-28T15:45:00Z","v":24614,"vw":5.971125},{"c":5.985,"h":5.99,"l":5.965,"n":377,"o":5.985,"t":"2026-09-28T16:00:00Z","v":27139,"vw":5.980961},{"c":6.155,"h":6.185,"l":5.985,"n":1446,"o":5.985,"t":"2026-09-28T16:15:00Z","v":133139,"vw":6.101327},{"c":6.09,"h":6.16,"l":6.07,"n":604,"o":6.16,"t":"2026-09-28T16:30:00Z","v":65861,"vw":6.097018},{"c":6.11,"h":6.115,"l":6.09,"n":391,"o":6.1,"t":"2026-09-28T16:45:00Z","v":32335,"vw":6.1014},{"c":6.21,"h":6.255,"l":6.1,"n":1161,"o":6.105,"t":"2026-09-28T17:00:00Z","v":115078,"vw":6.18222},{"c":6.155,"h":6.21,"l":6.155,"n":388,"o":6.21,"t":"2026-09-28T17:15:00Z","v":35792,"vw":6.188753},{"c":6.15,"h":6.165,"l":6.145,"n":475,"o":6.16,"t":"2026-09-28T17:30:00Z","v":32627,"vw":6.15515},{"c":6.17,"h":6.17,"l":6.145,"n":360,"o":6.15,"t":"2026-09-28T17:45:00Z","v":20143,"vw":6.156694},{"c":6.225,"h":6.225,"l":6.16,"n":449,"o":6.165,"t":"2026-09-28T18:00:00Z","v":48625,"vw":6.190062},{"c":6.235,"h":6.235,"l":6.215,"n":482,"o":6.23,"t":"2026-09-28T18:15:00Z","v":27004,"vw":6.222072},{"c":6.265,"h":6.27,"l":6.235,"n":481,"o":6.235,"t":"2026-09-28T18:30:00Z","v":38137,"vw":6.251609},{"c":6.26,"h":6.27,"l":6.2409,"n":597,"o":6.265,"t":"2026-09-28T18:45:00Z","v":64569,"vw":6.254159},{"c":6.225,"h":6.255,"l":6.225,"n":587,"o":6.255,"t":"2026-09-28T19:00:00Z","v":53933,"vw":6.242962},{"c":6.185,"h":6.23,"l":6.185,"n":529,"o":6.225,"t":"2026-09-28T19:15:00Z","v":49034,"vw":6.210718},{"c":6.095,"h":6.185,"l":6.085,"n":2056,"o":6.185,"t":"2026-09-28T19:30:00Z","v":316521,"vw":6.126872},{"c":6.07,"h":6.125,"l":6.07,"n":3590,"o":6.09,"t":"2026-09-28T19:45:00Z","v":570526,"vw":6.090799},{"c":6.08,"h":6.08,"l":6.08,"n":39,"o":6.08,"t":"2026-09-28T20:00:00Z","v":438430,"vw":6.08},{"c":6.11,"h":6.28,"l":6.11,"n":3,"o":6.28,"t":"2026-09-28T23:30:00Z","v":511,"vw":6.196904},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-09-29T12:45:00Z","v":130,"vw":6.17},{"c":6.21,"h":6.25,"l":6.21,"n":2,"o":6.25,"t":"2026-09-29T13:15:00Z","v":1100,"vw":6.246364},{"c":6.235,"h":6.286,"l":6.1325,"n":954,"o":6.22,"t":"2026-09-29T13:30:00Z","v":103391,"vw":6.208956},{"c":6.18,"h":6.265,"l":6.18,"n":774,"o":6.24,"t":"2026-09-29T13:45:00Z","v":84496,"vw":6.208453},{"c":6.195,"h":6.205,"l":6.135,"n":607,"o":6.175,"t":"2026-09-29T14:00:00Z","v":39175,"vw":6.178615},{"c":6.155,"h":6.205,"l":6.14,"n":642,"o":6.195,"t":"2026-09-29T14:15:00Z","v":60215,"vw":6.162367},{"c":6.085,"h":6.155,"l":6.07,"n":757,"o":6.155,"t":"2026-09-29T14:30:00Z","v":82471,"vw":6.101421},{"c":6.06,"h":6.1,"l":6.06,"n":545,"o":6.08,"t":"2026-09-29T14:45:00Z","v":62164,"vw":6.078235},{"c":6.045,"h":6.06,"l":6.04,"n":458,"o":6.06,"t":"2026-09-29T15:00:00Z","v":65444,"vw":6.048737},{"c":6.035,"h":6.05,"l":6.02,"n":675,"o":6.05,"t":"2026-09-29T15:15:00Z","v":64137,"vw":6.033784},{"c":6.055,"h":6.065,"l":6.025,"n":572,"o":6.035,"t":"2026-09-29T15:30:00Z","v":52869,"vw":6.046717},{"c":6.035,"h":6.085,"l":6.025,"n":916,"o":6.055,"t":"2026-09-29T15:45:00Z","v":101040,"vw":6.057041},{"c":6.01,"h":6.055,"l":6.005,"n":502,"o":6.035,"t":"2026-09-29T16:00:00Z","v":45386,"vw":6.025139},{"c":6.035,"h":6.0499,"l":6.01,"n":804,"o":6.01,"t":"2026-09-29T16:15:00Z","v":80463,"vw":6.02955},{"c":6.005,"h":6.038,"l":6.005,"n":487,"o":6.03,"t":"2026-09-29T16:30:00Z","v":52404,"vw":6.026763},{"c":6.02,"h":6.02,"l":6,"n":549,"o":6.005,"t":"2026-09-29T16:45:00Z","v":41903,"vw":6.006943},{"c":6.005,"h":6.015,"l":6,"n":424,"o":6.015,"t":"2026-09-29T17:00:00Z","v":29321,"vw":6.007619},{"c":6.005,"h":6.01,"l":5.995,"n":496,"o":6.01,"t":"2026-09-29T17:15:00Z","v":28772,"vw":6.000889},{"c":6.035,"h":6.035,"l":6,"n":360,"o":6.005,"t":"2026-09-29T17:30:00Z","v":24027,"vw":6.014337},{"c":6.025,"h":6.055,"l":6.0209,"n":531,"o":6.035,"t":"2026-09-29T17:45:00Z","v":55393,"vw":6.034032},{"c":6.055,"h":6.085,"l":6.03,"n":708,"o":6.03,"t":"2026-09-29T18:00:00Z","v":60601,"vw":6.057635},{"c":6.065,"h":6.08,"l":6.06,"n":400,"o":6.06,"t":"2026-09-29T18:15:00Z","v":22786,"vw":6.069812},{"c":6.115,"h":6.15,"l":6.065,"n":701,"o":6.065,"t":"2026-09-29T18:30:00Z","v":57162,"vw":6.096022},{"c":6.12,"h":6.12,"l":6.09,"n":523,"o":6.115,"t":"2026-09-29T18:45:00Z","v":42444,"vw":6.107202},{"c":6.12,"h":6.13,"l":6.115,"n":613,"o":6.12,"t":"2026-09-29T19:00:00Z","v":46537,"vw":6.121182},{"c":6.1,"h":6.125,"l":6.095,"n":729,"o":6.12,"t":"2026-09-29T19:15:00Z","v":65817,"vw":6.110129},{"c":6.105,"h":6.13,"l":6.1,"n":957,"o":6.105,"t":"2026-09-29T19:30:00Z","v":88297,"vw":6.115938},{"c":6.1,"h":6.11,"l":6.065,"n":2790,"o":6.105,"t":"2026-09-29T19:45:00Z","v":408856,"vw":6.092554},{"c":6.28,"h":6.28,"l":6.095,"n":30,"o":6.095,"t":"2026-09-29T20:00:00Z","v":369887,"vw":6.095109},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-09-29T23:15:00Z","v":200,"vw":6.01},{"c":6.1,"h":6.12,"l":6.09,"n":8,"o":6.12,"t":"2026-09-30T08:00:00Z","v":1350,"vw":6.098703},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-30T09:15:00Z","v":424,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":7,"o":6.09,"t":"2026-09-30T12:30:00Z","v":15002,"vw":6.09},{"c":6.12,"h":6.12,"l":6.12,"n":4,"o":6.12,"t":"2026-09-30T13:00:00Z","v":462,"vw":6.12},{"c":6.025,"h":6.19,"l":5.96,"n":865,"o":6.155,"t":"2026-09-30T13:30:00Z","v":173540,"vw":6.052973},{"c":6.02,"h":6.045,"l":5.955,"n":564,"o":6.04,"t":"2026-09-30T13:45:00Z","v":56711,"vw":6.008701},{"c":6.025,"h":6.045,"l":5.985,"n":461,"o":6.015,"t":"2026-09-30T14:00:00Z","v":34385,"vw":6.014286},{"c":5.955,"h":6.02,"l":5.955,"n":457,"o":6.02,"t":"2026-09-30T14:15:00Z","v":31487,"vw":5.989536},{"c":5.975,"h":5.99,"l":5.945,"n":526,"o":5.95,"t":"2026-09-30T14:30:00Z","v":46097,"vw":5.961739},{"c":5.975,"h":5.99,"l":5.965,"n":391,"o":5.98,"t":"2026-09-30T14:45:00Z","v":24069,"vw":5.973986},{"c":5.97,"h":5.99,"l":5.955,"n":590,"o":5.975,"t":"2026-09-30T15:00:00Z","v":52493,"vw":5.971503},{"c":5.915,"h":5.97,"l":5.91,"n":509,"o":5.97,"t":"2026-09-30T15:15:00Z","v":47829,"vw":5.925813},{"c":5.86,"h":5.9272,"l":5.86,"n":455,"o":5.915,"t":"2026-09-30T15:30:00Z","v":41240,"vw":5.905548},{"c":5.855,"h":5.875,"l":5.855,"n":451,"o":5.865,"t":"2026-09-30T15:45:00Z","v":19451,"vw":5.865135},{"c":5.865,"h":5.87,"l":5.855,"n":408,"o":5.855,"t":"2026-09-30T16:00:00Z","v":26322,"vw":5.862731},{"c":5.865,"h":5.865,"l":5.85,"n":438,"o":5.865,"t":"2026-09-30T16:15:00Z","v":28097,"vw":5.858689},{"c":5.855,"h":5.865,"l":5.845,"n":407,"o":5.865,"t":"2026-09-30T16:30:00Z","v":34555,"vw":5.852211},{"c":5.84,"h":5.855,"l":5.835,"n":380,"o":5.855,"t":"2026-09-30T16:45:00Z","v":17685,"vw":5.845915},{"c":5.825,"h":5.85,"l":5.825,"n":338,"o":5.845,"t":"2026-09-30T17:00:00Z","v":19967,"vw":5.838656},{"c":5.825,"h":5.84,"l":5.81,"n":771,"o":5.825,"t":"2026-09-30T17:15:00Z","v":94218,"vw":5.823849},{"c":5.9,"h":5.9,"l":5.825,"n":489,"o":5.825,"t":"2026-09-30T17:30:00Z","v":50146,"vw":5.86337},{"c":5.9227,"h":5.9227,"l":5.895,"n":668,"o":5.895,"t":"2026-09-30T17:45:00Z","v":73837,"vw":5.908034},{"c":5.945,"h":5.95,"l":5.92,"n":483,"o":5.93,"t":"2026-09-30T18:00:00Z","v":32408,"vw":5.927493},{"c":5.96,"h":5.965,"l":5.935,"n":610,"o":5.945,"t":"2026-09-30T18:15:00Z","v":45503,"vw":5.945013},{"c":5.955,"h":5.965,"l":5.945,"n":582,"o":5.965,"t":"2026-09-30T18:30:00Z","v":32914,"vw":5.950786},{"c":5.945,"h":5.955,"l":5.94,"n":448,"o":5.95,"t":"2026-09-30T18:45:00Z","v":21847,"vw":5.949464},{"c":5.945,"h":5.945,"l":5.935,"n":457,"o":5.94,"t":"2026-09-30T19:00:00Z","v":28426,"vw":5.940289},{"c":5.955,"h":5.9699,"l":5.935,"n":654,"o":5.94,"t":"2026-09-30T19:15:00Z","v":43721,"vw":5.954515},{"c":5.965,"h":5.965,"l":5.94,"n":931,"o":5.955,"t":"2026-09-30T19:30:00Z","v":77226,"vw":5.95268},{"c":5.97,"h":5.99,"l":5.95,"n":2740,"o":5.96,"t":"2026-09-30T19:45:00Z","v":268816,"vw":5.961869},{"c":5.97,"h":5.97,"l":5.97,"n":30,"o":5.97,"t":"2026-09-30T20:00:00Z","v":811276,"vw":5.97},{"c":5.96,"h":5.96,"l":5.96,"n":5,"o":5.96,"t":"2026-09-30T20:30:00Z","v":650,"vw":5.96},{"c":6,"h":6,"l":5.9501,"n":4,"o":5.9501,"t":"2026-10-01T08:00:00Z","v":701,"vw":5.975086},{"c":5.95,"h":5.96,"l":5.89,"n":8,"o":5.89,"t":"2026-10-01T12:00:00Z","v":3096,"vw":5.954816},{"c":5.98,"h":5.99,"l":5.97,"n":18,"o":5.97,"t":"2026-10-01T12:30:00Z","v":2346,"vw":5.980858},{"c":6.01,"h":6.01,"l":6.01,"n":4,"o":6.01,"t":"2026-10-01T12:45:00Z","v":1302,"vw":6.01},{"c":5.906,"h":6.016,"l":5.905,"n":679,"o":5.97,"t":"2026-10-01T13:30:00Z","v":88532,"vw":5.960816},{"c":5.885,"h":5.94,"l":5.885,"n":363,"o":5.905,"t":"2026-10-01T13:45:00Z","v":30915,"vw":5.910417},{"c":5.965,"h":5.995,"l":5.87,"n":770,"o":5.885,"t":"2026-10-01T14:00:00Z","v":80850,"vw":5.941661},{"c":5.915,"h":5.9799,"l":5.9,"n":711,"o":5.965,"t":"2026-10-01T14:15:00Z","v":61218,"vw":5.926202},{"c":5.925,"h":5.935,"l":5.9,"n":506,"o":5.92,"t":"2026-10-01T14:30:00Z","v":36879,"vw":5.917551},{"c":5.925,"h":5.96,"l":5.91,"n":571,"o":5.925,"t":"2026-10-01T14:45:00Z","v":67256,"vw":5.933379},{"c":5.895,"h":5.925,"l":5.89,"n":429,"o":5.925,"t":"2026-10-01T15:00:00Z","v":22019,"vw":5.905726},{"c":5.9,"h":5.915,"l":5.89,"n":398,"o":5.898,"t":"2026-10-01T15:15:00Z","v":17743,"vw":5.904065},{"c":5.905,"h":5.915,"l":5.87,"n":434,"o":5.9,"t":"2026-10-01T15:30:00Z","v":24897,"vw":5.89441},{"c":5.925,"h":5.94,"l":5.895,"n":437,"o":5.905,"t":"2026-10-01T15:45:00Z","v":34271,"vw":5.919474},{"c":5.91,"h":5.945,"l":5.91,"n":454,"o":5.93,"t":"2026-10-01T16:00:00Z","v":42257,"vw":5.93369},{"c":5.945,"h":5.945,"l":5.915,"n":411,"o":5.915,"t":"2026-10-01T16:15:00Z","v":40633,"vw":5.93579},{"c":5.955,"h":5.975,"l":5.935,"n":1166,"o":5.94,"t":"2026-10-01T16:30:00Z","v":182895,"vw":5.950898},{"c":5.955,"h":5.975,"l":5.94,"n":643,"o":5.96,"t":"2026-10-01T16:45:00Z","v":83855,"vw":5.951512},{"c":5.995,"h":6,"l":5.94,"n":332,"o":5.955,"t":"2026-10-01T17:00:00Z","v":36179,"vw":5.983454},{"c":6.065,"h":6.065,"l":5.99,"n":379,"o":5.99,"t":"2026-10-01T17:15:00Z","v":22947,"vw":6.029357},{"c":6.065,"h":6.095,"l":6.045,"n":746,"o":6.06,"t":"2026-10-01T17:30:00Z","v":71161,"vw":6.071501},{"c":5.995,"h":6.06,"l":5.995,"n":519,"o":6.06,"t":"2026-10-01T17:45:00Z","v":33314,"vw":6.034017},{"c":6,"h":6.005,"l":5.965,"n":617,"o":6,"t":"2026-10-01T18:00:00Z","v":44676,"vw":5.985095},{"c":6.015,"h":6.04,"l":6.01,"n":534,"o":6.01,"t":"2026-10-01T18:15:00Z","v":31337,"vw":6.02184},{"c":6.025,"h":6.05,"l":6.005,"n":497,"o":6.01,"t":"2026-10-01T18:30:00Z","v":35349,"vw":6.023171},{"c":6.03,"h":6.03,"l":6.0099,"n":374,"o":6.025,"t":"2026-10-01T18:45:00Z","v":15041,"vw":6.017984},{"c":6.0301,"h":6.045,"l":6.02,"n":405,"o":6.025,"t":"2026-10-01T19:00:00Z","v":25599,"vw":6.036113},{"c":6.005,"h":6.04,"l":5.995,"n":646,"o":6.035,"t":"2026-10-01T19:15:00Z","v":50943,"vw":6.02143},{"c":5.985,"h":6.0091,"l":5.98,"n":787,"o":6.005,"t":"2026-10-01T19:30:00Z","v":52949,"vw":5.99198},{"c":5.96,"h":6,"l":5.955,"n":2508,"o":5.985,"t":"2026-10-01T19:45:00Z","v":287064,"vw":5.980129},{"c":5.97,"h":5.97,"l":5.97,"n":29,"o":5.97,"t":"2026-10-01T20:00:00Z","v":277090,"vw":5.97},{"c":5.98,"h":5.98,"l":5.98,"n":4,"o":5.98,"t":"2026-10-01T20:45:00Z","v":128,"vw":5.98},{"c":5.99,"h":6,"l":5.99,"n":6,"o":6,"t":"2026-10-02T08:00:00Z","v":714,"vw":5.994184},{"c":6.09,"h":6.09,"l":6.01,"n":27,"o":6.01,"t":"2026-10-02T11:00:00Z","v":17776,"vw":6.088856},{"c":6.1072,"h":6.1072,"l":6.088,"n":14,"o":6.09,"t":"2026-10-02T11:15:00Z","v":52200,"vw":6.08995},{"c":6.1,"h":6.11,"l":6.1,"n":80,"o":6.1,"t":"2026-10-02T11:45:00Z","v":8955,"vw":6.103322},{"c":6.15,"h":6.15,"l":6.1,"n":27,"o":6.1,"t":"2026-10-02T12:30:00Z","v":11512,"vw":6.113371},{"c":6.16,"h":6.16,"l":6.15,"n":3,"o":6.15,"t":"2026-10-02T12:45:00Z","v":1001,"vw":6.155},{"c":6.17,"h":6.17,"l":6.17,"n":7,"o":6.17,"t":"2026-10-02T13:00:00Z","v":2569,"vw":6.17},{"c":6.22,"h":6.28,"l":6.14,"n":129,"o":6.14,"t":"2026-10-02T13:15:00Z","v":22996,"vw":6.223842},{"c":6.205,"h":6.27,"l":6.125,"n":1293,"o":6.24,"t":"2026-10-02T13:30:00Z","v":183428,"vw":6.199959},{"c":6.21,"h":6.245,"l":6.1502,"n":953,"o":6.21,"t":"2026-10-02T13:45:00Z","v":72788,"vw":6.186776},{"c":6.25,"h":6.286,"l":6.2,"n":1021,"o":6.21,"t":"2026-10-02T14:00:00Z","v":109311,"vw":6.252286},{"c":6.205,"h":6.28,"l":6.205,"n":704,"o":6.255,"t":"2026-10-02T14:15:00Z","v":41622,"vw":6.243097},{"c":6.185,"h":6.205,"l":6.155,"n":1045,"o":6.205,"t":"2026-10-02T14:30:00Z","v":121195,"vw":6.175954},{"c":6.146,"h":6.205,"l":6.145,"n":969,"o":6.18,"t":"2026-10-02T14:45:00Z","v":110422,"vw":6.176608},{"c":6.095,"h":6.176,"l":6.08,"n":841,"o":6.14,"t":"2026-10-02T15:00:00Z","v":93779,"vw":6.135368},{"c":6.119,"h":6.12,"l":6.065,"n":574,"o":6.1,"t":"2026-10-02T15:15:00Z","v":51831,"vw":6.086996},{"c":6.145,"h":6.155,"l":6.105,"n":578,"o":6.115,"t":"2026-10-02T15:30:00Z","v":36105,"vw":6.136583},{"c":6.15,"h":6.17,"l":6.14,"n":649,"o":6.15,"t":"2026-10-02T15:45:00Z","v":60895,"vw":6.146739},{"c":6.13,"h":6.165,"l":6.125,"n":718,"o":6.155,"t":"2026-10-02T16:00:00Z","v":43843,"vw":6.142871},{"c":6.115,"h":6.15,"l":6.115,"n":516,"o":6.125,"t":"2026-10-02T16:15:00Z","v":31507,"vw":6.132956},{"c":6.115,"h":6.14,"l":6.11,"n":484,"o":6.11,"t":"2026-10-02T16:30:00Z","v":32337,"vw":6.127295},{"c":6.126,"h":6.14,"l":6.105,"n":779,"o":6.115,"t":"2026-10-02T16:45:00Z","v":69336,"vw":6.124499},{"c":6.135,"h":6.145,"l":6.125,"n":557,"o":6.125,"t":"2026-10-02T17:00:00Z","v":42096,"vw":6.131867},{"c":6.13,"h":6.145,"l":6.11,"n":536,"o":6.135,"t":"2026-10-02T17:15:00Z","v":46076,"vw":6.127017},{"c":6.155,"h":6.16,"l":6.13,"n":426,"o":6.135,"t":"2026-10-02T17:30:00Z","v":23222,"vw":6.148511},{"c":6.175,"h":6.18,"l":6.155,"n":531,"o":6.1599,"t":"2026-10-02T17:45:00Z","v":26757,"vw":6.165333},{"c":6.165,"h":6.175,"l":6.155,"n":653,"o":6.175,"t":"2026-10-02T18:00:00Z","v":46115,"vw":6.163926},{"c":6.175,"h":6.185,"l":6.155,"n":703,"o":6.165,"t":"2026-10-02T18:15:00Z","v":63849,"vw":6.168928},{"c":6.18,"h":6.185,"l":6.1623,"n":662,"o":6.175,"t":"2026-10-02T18:30:00Z","v":45457,"vw":6.17346},{"c":6.195,"h":6.2,"l":6.175,"n":672,"o":6.18,"t":"2026-10-02T18:45:00Z","v":69442,"vw":6.186194},{"c":6.225,"h":6.23,"l":6.195,"n":764,"o":6.195,"t":"2026-10-02T19:00:00Z","v":71404,"vw":6.216116},{"c":6.225,"h":6.24,"l":6.215,"n":822,"o":6.225,"t":"2026-10-02T19:15:00Z","v":97260,"vw":6.227163},{"c":6.255,"h":6.255,"l":6.22,"n":1037,"o":6.225,"t":"2026-10-02T19:30:00Z","v":161095,"vw":6.243077},{"c":6.19,"h":6.275,"l":6.18,"n":3414,"o":6.255,"t":"2026-10-02T19:45:00Z","v":499334,"vw":6.225136},{"c":6.19,"h":6.19,"l":6.19,"n":31,"o":6.19,"t":"2026-10-02T20:00:00Z","v":353805,"vw":6.19},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-05T08:15:00Z","v":360,"vw":6.2},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-05T11:00:00Z","v":240,"vw":6.18},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-05T12:30:00Z","v":140,"vw":6.16},{"c":6.23,"h":6.27,"l":6.23,"n":50,"o":6.27,"t":"2026-10-05T13:15:00Z","v":1999,"vw":6.241471},{"c":6.23,"h":6.25,"l":6.195,"n":768,"o":6.22,"t":"2026-10-05T13:30:00Z","v":135745,"vw":6.216411},{"c":6.18,"h":6.235,"l":6.18,"n":577,"o":6.23,"t":"2026-10-05T13:45:00Z","v":56586,"vw":6.208217},{"c":6.24,"h":6.28,"l":6.162,"n":953,"o":6.185,"t":"2026-10-05T14:00:00Z","v":124980,"vw":6.220672},{"c":6.165,"h":6.265,"l":6.165,"n":673,"o":6.245,"t":"2026-10-05T14:15:00Z","v":45293,"vw":6.220336},{"c":6.155,"h":6.175,"l":6.13,"n":627,"o":6.165,"t":"2026-10-05T14:30:00Z","v":34461,"vw":6.152003},{"c":6.155,"h":6.175,"l":6.1399,"n":548,"o":6.1585,"t":"2026-10-05T14:45:00Z","v":40246,"vw":6.158254},{"c":6.125,"h":6.155,"l":6.12,"n":439,"o":6.155,"t":"2026-10-05T15:00:00Z","v":21865,"vw":6.141991},{"c":6.15,"h":6.155,"l":6.12,"n":638,"o":6.13,"t":"2026-10-05T15:15:00Z","v":45334,"vw":6.137636},{"c":6.16,"h":6.165,"l":6.145,"n":364,"o":6.15,"t":"2026-10-05T15:30:00Z","v":23134,"vw":6.156986},{"c":6.205,"h":6.205,"l":6.155,"n":555,"o":6.16,"t":"2026-10-05T15:45:00Z","v":40585,"vw":6.180428},{"c":6.215,"h":6.225,"l":6.195,"n":451,"o":6.2,"t":"2026-10-05T16:00:00Z","v":46246,"vw":6.210305},{"c":6.22,"h":6.235,"l":6.215,"n":406,"o":6.215,"t":"2026-10-05T16:15:00Z","v":24818,"vw":6.221974},{"c":6.215,"h":6.24,"l":6.2,"n":694,"o":6.225,"t":"2026-10-05T16:30:00Z","v":57730,"vw":6.222126},{"c":6.185,"h":6.215,"l":6.18,"n":463,"o":6.215,"t":"2026-10-05T16:45:00Z","v":22882,"vw":6.196359},{"c":6.155,"h":6.185,"l":6.155,"n":577,"o":6.185,"t":"2026-10-05T17:00:00Z","v":28747,"vw":6.169316},{"c":6.14,"h":6.16,"l":6.135,"n":487,"o":6.155,"t":"2026-10-05T17:15:00Z","v":24091,"vw":6.143316},{"c":6.175,"h":6.175,"l":6.135,"n":353,"o":6.135,"t":"2026-10-05T17:30:00Z","v":23827,"vw":6.155954},{"c":6.175,"h":6.185,"l":6.1692,"n":398,"o":6.175,"t":"2026-10-05T17:45:00Z","v":29931,"vw":6.174466},{"c":6.16,"h":6.19,"l":6.16,"n":453,"o":6.18,"t":"2026-10-05T18:00:00Z","v":29583,"vw":6.174867},{"c":6.18,"h":6.185,"l":6.16,"n":589,"o":6.165,"t":"2026-10-05T18:15:00Z","v":48321,"vw":6.17363},{"c":6.17,"h":6.18,"l":6.165,"n":457,"o":6.18,"t":"2026-10-05T18:30:00Z","v":18266,"vw":6.172316},{"c":6.19,"h":6.19,"l":6.165,"n":527,"o":6.165,"t":"2026-10-05T18:45:00Z","v":42311,"vw":6.168757},{"c":6.165,"h":6.19,"l":6.1523,"n":698,"o":6.19,"t":"2026-10-05T19:00:00Z","v":45916,"vw":6.171702},{"c":6.125,"h":6.175,"l":6.125,"n":636,"o":6.1691,"t":"2026-10-05T19:15:00Z","v":38962,"vw":6.148644},{"c":6.1,"h":6.14,"l":6.095,"n":1311,"o":6.125,"t":"2026-10-05T19:30:00Z","v":127221,"vw":6.117669},{"c":6.13,"h":6.13,"l":6.085,"n":2883,"o":6.105,"t":"2026-10-05T19:45:00Z","v":354146,"vw":6.109501},{"c":6.14,"h":6.15,"l":6.11,"n":62,"o":6.13,"t":"2026-10-05T20:00:00Z","v":326019,"vw":6.110149},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-05T20:30:00Z","v":100,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-06T08:30:00Z","v":360,"vw":6.12},{"c":6.2,"h":6.2,"l":6.2,"n":4,"o":6.2,"t":"2026-10-06T12:15:00Z","v":1200,"vw":6.2},{"c":6.415,"h":6.45,"l":6.24,"n":1182,"o":6.26,"t":"2026-10-06T13:30:00Z","v":166636,"vw":6.367948},{"c":6.375,"h":6.4491,"l":6.37,"n":750,"o":6.415,"t":"2026-10-06T13:45:00Z","v":65381,"vw":6.407967},{"c":6.365,"h":6.425,"l":6.36,"n":866,"o":6.375,"t":"2026-10-06T14:00:00Z","v":94642,"vw":6.399981},{"c":6.335,"h":6.375,"l":6.325,"n":669,"o":6.365,"t":"2026-10-06T14:15:00Z","v":68505,"vw":6.347665},{"c":6.365,"h":6.405,"l":6.335,"n":587,"o":6.335,"t":"2026-10-06T14:30:00Z","v":52359,"vw":6.375492},{"c":6.3805,"h":6.4258,"l":6.35,"n":659,"o":6.36,"t":"2026-10-06T14:45:00Z","v":59154,"vw":6.389522},{"c":6.41,"h":6.415,"l":6.365,"n":637,"o":6.3805,"t":"2026-10-06T15:00:00Z","v":69696,"vw":6.3927},{"c":6.365,"h":6.405,"l":6.355,"n":588,"o":6.405,"t":"2026-10-06T15:15:00Z","v":60457,"vw":6.377972},{"c":6.365,"h":6.37,"l":6.335,"n":532,"o":6.37,"t":"2026-10-06T15:30:00Z","v":43719,"vw":6.351908},{"c":6.34,"h":6.37,"l":6.34,"n":288,"o":6.365,"t":"2026-10-06T15:45:00Z","v":24311,"vw":6.348624},{"c":6.375,"h":6.397,"l":6.335,"n":525,"o":6.34,"t":"2026-10-06T16:00:00Z","v":56886,"vw":6.366257},{"c":6.33,"h":6.375,"l":6.33,"n":363,"o":6.375,"t":"2026-10-06T16:15:00Z","v":34745,"vw":6.357642},{"c":6.315,"h":6.345,"l":6.31,"n":412,"o":6.33,"t":"2026-10-06T16:30:00Z","v":27591,"vw":6.329521},{"c":6.32,"h":6.335,"l":6.315,"n":359,"o":6.315,"t":"2026-10-06T16:45:00Z","v":29000,"vw":6.325484},{"c":6.315,"h":6.33,"l":6.3,"n":458,"o":6.32,"t":"2026-10-06T17:00:00Z","v":34293,"vw":6.317578},{"c":6.28,"h":6.31,"l":6.265,"n":392,"o":6.31,"t":"2026-10-06T17:15:00Z","v":26865,"vw":6.283959},{"c":6.24,"h":6.275,"l":6.24,"n":307,"o":6.27,"t":"2026-10-06T17:30:00Z","v":26578,"vw":6.2625},{"c":6.21,"h":6.24,"l":6.21,"n":594,"o":6.23,"t":"2026-10-06T17:45:00Z","v":46144,"vw":6.223495},{"c":6.195,"h":6.22,"l":6.195,"n":221,"o":6.21,"t":"2026-10-06T18:00:00Z","v":10778,"vw":6.208565},{"c":6.205,"h":6.215,"l":6.18,"n":467,"o":6.2,"t":"2026-10-06T18:15:00Z","v":42663,"vw":6.201159},{"c":6.205,"h":6.219,"l":6.2,"n":342,"o":6.205,"t":"2026-10-06T18:30:00Z","v":23285,"vw":6.207548},{"c":6.23,"h":6.235,"l":6.195,"n":476,"o":6.205,"t":"2026-10-06T18:45:00Z","v":40293,"vw":6.221974},{"c":6.25,"h":6.25,"l":6.23,"n":530,"o":6.235,"t":"2026-10-06T19:00:00Z","v":37856,"vw":6.239562},{"c":6.235,"h":6.26,"l":6.235,"n":662,"o":6.245,"t":"2026-10-06T19:15:00Z","v":49750,"vw":6.247981},{"c":6.24,"h":6.255,"l":6.24,"n":976,"o":6.24,"t":"2026-10-06T19:30:00Z","v":69694,"vw":6.250032},{"c":6.26,"h":6.275,"l":6.235,"n":2533,"o":6.235,"t":"2026-10-06T19:45:00Z","v":302086,"vw":6.254218},{"c":6.25,"h":6.25,"l":6.25,"n":19,"o":6.25,"t":"2026-10-06T20:00:00Z","v":238616,"vw":6.25},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-07T11:15:00Z","v":1500,"vw":6.14},{"c":6.14,"h":6.14,"l":6.14,"n":4,"o":6.14,"t":"2026-10-07T11:30:00Z","v":700,"vw":6.14},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-10-07T13:00:00Z","v":1800,"vw":6.12},{"c":6.02,"h":6.08,"l":5.99,"n":17,"o":5.99,"t":"2026-10-07T13:15:00Z","v":5090,"vw":6.021036},{"c":5.9998,"h":6.06,"l":5.95,"n":915,"o":5.95,"t":"2026-10-07T13:30:00Z","v":196125,"vw":5.983805},{"c":5.985,"h":6.045,"l":5.97,"n":834,"o":5.995,"t":"2026-10-07T13:45:00Z","v":127369,"vw":6.009457},{"c":6.005,"h":6.05,"l":5.96,"n":745,"o":5.99,"t":"2026-10-07T14:00:00Z","v":130929,"vw":6.006602},{"c":6.04,"h":6.055,"l":6.005,"n":759,"o":6.005,"t":"2026-10-07T14:15:00Z","v":88373,"vw":6.040091},{"c":6.085,"h":6.085,"l":6.015,"n":831,"o":6.035,"t":"2026-10-07T14:30:00Z","v":83143,"vw":6.044271},{"c":6.075,"h":6.095,"l":6.065,"n":529,"o":6.085,"t":"2026-10-07T14:45:00Z","v":38957,"vw":6.082534},{"c":6.135,"h":6.14,"l":6.065,"n":696,"o":6.075,"t":"2026-10-07T15:00:00Z","v":97177,"vw":6.09756},{"c":6.125,"h":6.1389,"l":6.105,"n":436,"o":6.13,"t":"2026-10-07T15:15:00Z","v":35535,"vw":6.114755},{"c":6.11,"h":6.145,"l":6.105,"n":585,"o":6.13,"t":"2026-10-07T15:30:00Z","v":70361,"vw":6.128358},{"c":6.125,"h":6.125,"l":6.105,"n":396,"o":6.115,"t":"2026-10-07T15:45:00Z","v":25861,"vw":6.115753},{"c":6.115,"h":6.135,"l":6.105,"n":413,"o":6.125,"t":"2026-10-07T16:00:00Z","v":40770,"vw":6.119351},{"c":6.065,"h":6.145,"l":6.06,"n":610,"o":6.12,"t":"2026-10-07T16:15:00Z","v":102227,"vw":6.100332},{"c":6.075,"h":6.08,"l":6.055,"n":436,"o":6.065,"t":"2026-10-07T16:30:00Z","v":65985,"vw":6.065116},{"c":6.05,"h":6.09,"l":6.05,"n":481,"o":6.075,"t":"2026-10-07T16:45:00Z","v":49039,"vw":6.069242},{"c":6.055,"h":6.075,"l":6.05,"n":708,"o":6.05,"t":"2026-10-07T17:00:00Z","v":87123,"vw":6.061508},{"c":6.065,"h":6.07,"l":6.055,"n":454,"o":6.055,"t":"2026-10-07T17:15:00Z","v":45437,"vw":6.060318},{"c":6.075,"h":6.085,"l":6.06,"n":484,"o":6.06,"t":"2026-10-07T17:30:00Z","v":35723,"vw":6.076789},{"c":6.07,"h":6.095,"l":6.06,"n":418,"o":6.075,"t":"2026-10-07T17:45:00Z","v":35711,"vw":6.082222},{"c":6.055,"h":6.08,"l":6.05,"n":387,"o":6.065,"t":"2026-10-07T18:00:00Z","v":28163,"vw":6.067216},{"c":6.045,"h":6.06,"l":6.035,"n":531,"o":6.055,"t":"2026-10-07T18:15:00Z","v":63944,"vw":6.047194},{"c":6.025,"h":6.04,"l":6.0112,"n":453,"o":6.04,"t":"2026-10-07T18:30:00Z","v":45277,"vw":6.024517},{"c":6.025,"h":6.035,"l":6.02,"n":592,"o":6.03,"t":"2026-10-07T18:45:00Z","v":62739,"vw":6.028687},{"c":5.965,"h":6.025,"l":5.965,"n":649,"o":6.025,"t":"2026-10-07T19:00:00Z","v":98532,"vw":5.988805},{"c":5.995,"h":6,"l":5.965,"n":665,"o":5.965,"t":"2026-10-07T19:15:00Z","v":68760,"vw":5.978284},{"c":6.035,"h":6.04,"l":5.995,"n":1062,"o":5.995,"t":"2026-10-07T19:30:00Z","v":128595,"vw":6.024147},{"c":6.055,"h":6.08,"l":6.03,"n":3814,"o":6.035,"t":"2026-10-07T19:45:00Z","v":520922,"vw":6.05478},{"c":6.07,"h":6.07,"l":6.07,"n":51,"o":6.07,"t":"2026-10-07T20:00:00Z","v":2613404,"vw":6.07},{"c":6.07,"h":6.07,"l":6.07,"n":2,"o":6.07,"t":"2026-10-07T21:30:00Z","v":250,"vw":6.07},{"c":6.01,"h":6.02,"l":6,"n":9,"o":6,"t":"2026-10-08T08:00:00Z","v":963,"vw":6.011123},{"c":5.98,"h":5.98,"l":5.98,"n":6,"o":5.98,"t":"2026-10-08T09:30:00Z","v":1010,"vw":5.98},{"c":5.93,"h":5.96,"l":5.93,"n":3,"o":5.96,"t":"2026-10-08T10:15:00Z","v":902,"vw":5.933333},{"c":5.97,"h":5.97,"l":5.92,"n":3,"o":5.92,"t":"2026-10-08T11:00:00Z","v":20506,"vw":5.96878},{"c":5.95,"h":5.95,"l":5.95,"n":3,"o":5.95,"t":"2026-10-08T12:30:00Z","v":1002,"vw":5.95},{"c":6.005,"h":6.015,"l":5.93,"n":555,"o":5.93,"t":"2026-10-08T13:30:00Z","v":101898,"vw":5.960742},{"c":6.015,"h":6.04,"l":5.995,"n":589,"o":6.005,"t":"2026-10-08T13:45:00Z","v":60514,"vw":6.015241},{"c":6.06,"h":6.06,"l":6,"n":721,"o":6.01,"t":"2026-10-08T14:00:00Z","v":51281,"vw":6.036359},{"c":6.045,"h":6.065,"l":6.045,"n":663,"o":6.055,"t":"2026-10-08T14:15:00Z","v":44600,"vw":6.052527},{"c":6.045,"h":6.065,"l":6.04,"n":704,"o":6.05,"t":"2026-10-08T14:30:00Z","v":70735,"vw":6.054189},{"c":6.01,"h":6.045,"l":6.0001,"n":491,"o":6.045,"t":"2026-10-08T14:45:00Z","v":32873,"vw":6.018157},{"c":5.975,"h":6.005,"l":5.97,"n":564,"o":6.005,"t":"2026-10-08T15:00:00Z","v":57192,"vw":5.987737},{"c":5.915,"h":5.985,"l":5.915,"n":806,"o":5.98,"t":"2026-10-08T15:15:00Z","v":94722,"vw":5.944795},{"c":5.885,"h":5.92,"l":5.865,"n":703,"o":5.915,"t":"2026-10-08T15:30:00Z","v":77329,"vw":5.895755},{"c":5.865,"h":5.885,"l":5.855,"n":547,"o":5.885,"t":"2026-10-08T15:45:00Z","v":38499,"vw":5.868869},{"c":5.855,"h":5.875,"l":5.855,"n":601,"o":5.865,"t":"2026-10-08T16:00:00Z","v":44670,"vw":5.86573},{"c":5.95,"h":5.97,"l":5.855,"n":1251,"o":5.86,"t":"2026-10-08T16:15:00Z","v":181298,"vw":5.926399},{"c":5.95,"h":5.965,"l":5.9324,"n":435,"o":5.955,"t":"2026-10-08T16:30:00Z","v":39074,"vw":5.951494},{"c":5.92,"h":5.955,"l":5.915,"n":682,"o":5.935,"t":"2026-10-08T16:45:00Z","v":67327,"vw":5.936121},{"c":5.915,"h":5.925,"l":5.875,"n":756,"o":5.915,"t":"2026-10-08T17:00:00Z","v":91419,"vw":5.899446},{"c":5.895,"h":5.93,"l":5.8901,"n":698,"o":5.915,"t":"2026-10-08T17:15:00Z","v":52825,"vw":5.912265},{"c":5.92,"h":5.92,"l":5.87,"n":460,"o":5.9,"t":"2026-10-08T17:30:00Z","v":33520,"vw":5.896375},{"c":5.91,"h":5.925,"l":5.89,"n":418,"o":5.92,"t":"2026-10-08T17:45:00Z","v":37988,"vw":5.906947},{"c":5.885,"h":5.915,"l":5.865,"n":467,"o":5.915,"t":"2026-10-08T18:00:00Z","v":37734,"vw":5.889631},{"c":5.85,"h":5.885,"l":5.845,"n":501,"o":5.885,"t":"2026-10-08T18:15:00Z","v":53069,"vw":5.857528},{"c":5.865,"h":5.875,"l":5.84,"n":575,"o":5.85,"t":"2026-10-08T18:30:00Z","v":61513,"vw":5.857061},{"c":5.855,"h":5.8699,"l":5.845,"n":466,"o":5.865,"t":"2026-10-08T18:45:00Z","v":37902,"vw":5.854049},{"c":5.855,"h":5.865,"l":5.825,"n":656,"o":5.855,"t":"2026-10-08T19:00:00Z","v":72467,"vw":5.844662},{"c":5.835,"h":5.86,"l":5.83,"n":642,"o":5.85,"t":"2026-10-08T19:15:00Z","v":80895,"vw":5.845908},{"c":5.865,"h":5.87,"l":5.835,"n":968,"o":5.835,"t":"2026-10-08T19:30:00Z","v":60265,"vw":5.853944},{"c":5.92,"h":5.98,"l":5.86,"n":3175,"o":5.86,"t":"2026-10-08T19:45:00Z","v":362843,"vw":5.941486},{"c":5.93,"h":5.93,"l":5.93,"n":26,"o":5.93,"t":"2026-10-08T20:00:00Z","v":282784,"vw":5.93},{"c":5.9283,"h":5.9283,"l":5.9283,"n":1,"o":5.9283,"t":"2026-10-08T21:00:00Z","v":1000,"vw":5.9283},{"c":5.94,"h":5.94,"l":5.94,"n":27,"o":5.94,"t":"2026-10-09T10:30:00Z","v":218,"vw":5.94},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-09T11:15:00Z","v":2700,"vw":6},{"c":5.83,"h":5.94,"l":5.83,"n":10,"o":5.94,"t":"2026-10-09T13:15:00Z","v":2103,"vw":5.934494},{"c":5.795,"h":5.9176,"l":5.78,"n":643,"o":5.84,"t":"2026-10-09T13:30:00Z","v":87240,"vw":5.831667},{"c":5.78,"h":5.8,"l":5.732,"n":774,"o":5.795,"t":"2026-10-09T13:45:00Z","v":216880,"vw":5.764133},{"c":5.785,"h":5.835,"l":5.77,"n":518,"o":5.79,"t":"2026-10-09T14:00:00Z","v":45054,"vw":5.806316},{"c":5.775,"h":5.805,"l":5.765,"n":366,"o":5.79,"t":"2026-10-09T14:15:00Z","v":30799,"vw":5.787879},{"c":5.79,"h":5.79,"l":5.765,"n":404,"o":5.775,"t":"2026-10-09T14:30:00Z","v":33977,"vw":5.777059},{"c":5.755,"h":5.795,"l":5.755,"n":471,"o":5.795,"t":"2026-10-09T14:45:00Z","v":49408,"vw":5.772835},{"c":5.745,"h":5.79,"l":5.735,"n":730,"o":5.755,"t":"2026-10-09T15:00:00Z","v":103800,"vw":5.756115},{"c":5.735,"h":5.7597,"l":5.7301,"n":498,"o":5.75,"t":"2026-10-09T15:15:00Z","v":50888,"vw":5.745983},{"c":5.75,"h":5.755,"l":5.735,"n":383,"o":5.735,"t":"2026-10-09T15:30:00Z","v":34762,"vw":5.746658},{"c":5.77,"h":5.78,"l":5.745,"n":423,"o":5.75,"t":"2026-10-09T15:45:00Z","v":37253,"vw":5.757531},{"c":5.765,"h":5.785,"l":5.755,"n":464,"o":5.77,"t":"2026-10-09T16:00:00Z","v":40392,"vw":5.769424},{"c":5.745,"h":5.775,"l":5.72,"n":531,"o":5.765,"t":"2026-10-09T16:15:00Z","v":35528,"vw":5.747823},{"c":5.755,"h":5.77,"l":5.745,"n":431,"o":5.745,"t":"2026-10-09T16:30:00Z","v":37753,"vw":5.755151},{"c":5.755,"h":5.78,"l":5.75,"n":620,"o":5.75,"t":"2026-10-09T16:45:00Z","v":53004,"vw":5.760605},{"c":5.715,"h":5.76,"l":5.71,"n":555,"o":5.75,"t":"2026-10-09T17:00:00Z","v":44304,"vw":5.733715},{"c":5.695,"h":5.71,"l":5.685,"n":547,"o":5.71,"t":"2026-10-09T17:15:00Z","v":61826,"vw":5.696128},{"c":5.74,"h":5.74,"l":5.695,"n":718,"o":5.695,"t":"2026-10-09T17:30:00Z","v":107850,"vw":5.708548},{"c":5.735,"h":5.76,"l":5.735,"n":615,"o":5.74,"t":"2026-10-09T17:45:00Z","v":43619,"vw":5.747255},{"c":5.725,"h":5.745,"l":5.725,"n":506,"o":5.73,"t":"2026-10-09T18:00:00Z","v":44788,"vw":5.734149},{"c":5.735,"h":5.74,"l":5.725,"n":371,"o":5.725,"t":"2026-10-09T18:15:00Z","v":34660,"vw":5.733989},{"c":5.775,"h":5.79,"l":5.73,"n":589,"o":5.74,"t":"2026-10-09T18:30:00Z","v":60073,"vw":5.752396},{"c":5.81,"h":5.835,"l":5.775,"n":741,"o":5.775,"t":"2026-10-09T18:45:00Z","v":78901,"vw":5.809453},{"c":5.785,"h":5.82,"l":5.765,"n":773,"o":5.81,"t":"2026-10-09T19:00:00Z","v":96388,"vw":5.790906},{"c":5.79,"h":5.79,"l":5.77,"n":559,"o":5.78,"t":"2026-10-09T19:15:00Z","v":54967,"vw":5.779439},{"c":5.835,"h":5.835,"l":5.78,"n":955,"o":5.79,"t":"2026-10-09T19:30:00Z","v":96445,"vw":5.806079},{"c":5.86,"h":5.88,"l":5.83,"n":2411,"o":5.835,"t":"2026-10-09T19:45:00Z","v":327839,"vw":5.866784},{"c":5.86,"h":5.86,"l":5.86,"n":20,"o":5.86,"t":"2026-10-09T20:00:00Z","v":238857,"vw":5.86},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-09T22:30:00Z","v":1900,"vw":5.97},{"c":5.85,"h":5.95,"l":5.85,"n":2,"o":5.95,"t":"2026-10-09T23:00:00Z","v":600,"vw":5.866667},{"c":5.89,"h":5.89,"l":5.89,"n":2,"o":5.89,"t":"2026-10-12T08:00:00Z","v":1498,"vw":5.89},{"c":5.85,"h":5.85,"l":5.85,"n":7,"o":5.85,"t":"2026-10-12T11:00:00Z","v":4277,"vw":5.85},{"c":5.85,"h":5.85,"l":5.85,"n":60,"o":5.85,"t":"2026-10-12T11:30:00Z","v":47904,"vw":5.85},{"c":5.82,"h":5.83,"l":5.82,"n":5,"o":5.83,"t":"2026-10-12T12:30:00Z","v":5102,"vw":5.820196},{"c":5.81,"h":5.81,"l":5.81,"n":17,"o":5.81,"t":"2026-10-12T13:15:00Z","v":1915,"vw":5.81},{"c":5.895,"h":5.92,"l":5.75,"n":466,"o":5.75,"t":"2026-10-12T13:30:00Z","v":77803,"vw":5.827214},{"c":5.855,"h":5.915,"l":5.845,"n":425,"o":5.9,"t":"2026-10-12T13:45:00Z","v":63089,"vw":5.874369},{"c":5.94,"h":5.94,"l":5.845,"n":400,"o":5.85,"t":"2026-10-12T14:00:00Z","v":25916,"vw":5.885654},{"c":5.845,"h":5.93,"l":5.845,"n":570,"o":5.93,"t":"2026-10-12T14:15:00Z","v":53028,"vw":5.895107},{"c":5.81,"h":5.87,"l":5.81,"n":625,"o":5.84,"t":"2026-10-12T14:30:00Z","v":59276,"vw":5.848732},{"c":5.81,"h":5.84,"l":5.79,"n":607,"o":5.81,"t":"2026-10-12T14:45:00Z","v":72895,"vw":5.810689},{"c":5.805,"h":5.825,"l":5.805,"n":296,"o":5.82,"t":"2026-10-12T15:00:00Z","v":20241,"vw":5.814512},{"c":5.815,"h":5.815,"l":5.8,"n":356,"o":5.81,"t":"2026-10-12T15:15:00Z","v":19393,"vw":5.808755},{"c":5.805,"h":5.825,"l":5.805,"n":388,"o":5.815,"t":"2026-10-12T15:30:00Z","v":32987,"vw":5.818139},{"c":5.805,"h":5.81,"l":5.8,"n":227,"o":5.81,"t":"2026-10-12T15:45:00Z","v":19193,"vw":5.807766},{"c":5.78,"h":5.815,"l":5.78,"n":235,"o":5.804,"t":"2026-10-12T16:00:00Z","v":28455,"vw":5.795135},{"c":5.78,"h":5.8,"l":5.78,"n":342,"o":5.79,"t":"2026-10-12T16:15:00Z","v":27210,"vw":5.789735},{"c":5.755,"h":5.78,"l":5.755,"n":284,"o":5.78,"t":"2026-10-12T16:30:00Z","v":28717,"vw":5.770109},{"c":5.755,"h":5.76,"l":5.75,"n":324,"o":5.755,"t":"2026-10-12T16:45:00Z","v":15932,"vw":5.75496},{"c":5.745,"h":5.76,"l":5.73,"n":704,"o":5.76,"t":"2026-10-12T17:00:00Z","v":155384,"vw":5.73779},{"c":5.74,"h":5.75,"l":5.74,"n":260,"o":5.745,"t":"2026-10-12T17:15:00Z","v":15024,"vw":5.747286},{"c":5.745,"h":5.75,"l":5.73,"n":332,"o":5.74,"t":"2026-10-12T17:30:00Z","v":41494,"vw":5.742451},{"c":5.73,"h":5.745,"l":5.72,"n":470,"o":5.745,"t":"2026-10-12T17:45:00Z","v":46690,"vw":5.736517},{"c":5.755,"h":5.76,"l":5.7199,"n":870,"o":5.73,"t":"2026-10-12T18:00:00Z","v":132173,"vw":5.733886},{"c":5.715,"h":5.755,"l":5.7113,"n":454,"o":5.755,"t":"2026-10-12T18:15:00Z","v":68023,"vw":5.726516},{"c":5.715,"h":5.73,"l":5.71,"n":276,"o":5.715,"t":"2026-10-12T18:30:00Z","v":30708,"vw":5.718876},{"c":5.69,"h":5.72,"l":5.69,"n":476,"o":5.715,"t":"2026-10-12T18:45:00Z","v":57278,"vw":5.705908},{"c":5.695,"h":5.7109,"l":5.69,"n":341,"o":5.7,"t":"2026-10-12T19:00:00Z","v":36516,"vw":5.700133},{"c":5.675,"h":5.695,"l":5.665,"n":565,"o":5.695,"t":"2026-10-12T19:15:00Z","v":65804,"vw":5.677043},{"c":5.675,"h":5.69,"l":5.655,"n":771,"o":5.675,"t":"2026-10-12T19:30:00Z","v":88495,"vw":5.674026},{"c":5.68,"h":5.69,"l":5.655,"n":2242,"o":5.675,"t":"2026-10-12T19:45:00Z","v":321310,"vw":5.670491},{"c":5.68,"h":5.68,"l":5.68,"n":29,"o":5.68,"t":"2026-10-12T20:00:00Z","v":233784,"vw":5.68},{"c":5.7,"h":5.7,"l":5.7,"n":9,"o":5.7,"t":"2026-10-12T20:30:00Z","v":322,"vw":5.7},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-13T08:00:00Z","v":1578,"vw":5.68},{"c":5.68,"h":5.68,"l":5.68,"n":3,"o":5.68,"t":"2026-10-13T11:00:00Z","v":5002,"vw":5.68},{"c":5.7521,"h":5.7787,"l":5.7521,"n":3,"o":5.7787,"t":"2026-10-13T11:15:00Z","v":25000,"vw":5.77338},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-13T11:45:00Z","v":500,"vw":5.69},{"c":5.7,"h":5.71,"l":5.7,"n":5,"o":5.71,"t":"2026-10-13T12:00:00Z","v":10003,"vw":5.700699},{"c":5.73,"h":5.73,"l":5.71,"n":6,"o":5.71,"t":"2026-10-13T12:15:00Z","v":1807,"vw":5.728892},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-13T12:30:00Z","v":750,"vw":5.73},{"c":5.7,"h":5.73,"l":5.7,"n":12,"o":5.73,"t":"2026-10-13T13:00:00Z","v":1665,"vw":5.713767},{"c":5.686,"h":5.756,"l":5.665,"n":487,"o":5.7,"t":"2026-10-13T13:30:00Z","v":75090,"vw":5.706996},{"c":5.615,"h":5.69,"l":5.6,"n":382,"o":5.68,"t":"2026-10-13T13:45:00Z","v":33676,"vw":5.626401},{"c":5.605,"h":5.615,"l":5.565,"n":496,"o":5.61,"t":"2026-10-13T14:00:00Z","v":58771,"vw":5.59733},{"c":5.59,"h":5.62,"l":5.59,"n":359,"o":5.61,"t":"2026-10-13T14:15:00Z","v":28508,"vw":5.606427},{"c":5.575,"h":5.605,"l":5.57,"n":503,"o":5.59,"t":"2026-10-13T14:30:00Z","v":49666,"vw":5.584511},{"c":5.575,"h":5.59,"l":5.565,"n":636,"o":5.575,"t":"2026-10-13T14:45:00Z","v":132962,"vw":5.576815},{"c":5.6111,"h":5.615,"l":5.575,"n":490,"o":5.575,"t":"2026-10-13T15:00:00Z","v":56130,"vw":5.598348},{"c":5.585,"h":5.615,"l":5.575,"n":465,"o":5.61,"t":"2026-10-13T15:15:00Z","v":59747,"vw":5.598911},{"c":5.525,"h":5.585,"l":5.52,"n":456,"o":5.585,"t":"2026-10-13T15:30:00Z","v":82762,"vw":5.554393},{"c":5.51,"h":5.525,"l":5.5,"n":585,"o":5.52,"t":"2026-10-13T15:45:00Z","v":95073,"vw":5.51374},{"c":5.51,"h":5.52,"l":5.505,"n":400,"o":5.51,"t":"2026-10-13T16:00:00Z","v":53780,"vw":5.512118},{"c":5.51,"h":5.52,"l":5.505,"n":349,"o":5.511,"t":"2026-10-13T16:15:00Z","v":30224,"vw":5.512032},{"c":5.485,"h":5.535,"l":5.485,"n":539,"o":5.515,"t":"2026-10-13T16:30:00Z","v":80992,"vw":5.509396},{"c":5.48,"h":5.49,"l":5.47,"n":421,"o":5.485,"t":"2026-10-13T16:45:00Z","v":49735,"vw":5.4817},{"c":5.46,"h":5.485,"l":5.46,"n":420,"o":5.475,"t":"2026-10-13T17:00:00Z","v":58853,"vw":5.47528},{"c":5.455,"h":5.47,"l":5.445,"n":394,"o":5.46,"t":"2026-10-13T17:15:00Z","v":74245,"vw":5.45548},{"c":5.495,"h":5.505,"l":5.455,"n":506,"o":5.455,"t":"2026-10-13T17:30:00Z","v":121515,"vw":5.47914},{"c":5.565,"h":5.565,"l":5.465,"n":612,"o":5.495,"t":"2026-10-13T17:45:00Z","v":154936,"vw":5.522346},{"c":5.565,"h":5.6,"l":5.56,"n":521,"o":5.565,"t":"2026-10-13T18:00:00Z","v":44899,"vw":5.58022},{"c":5.565,"h":5.575,"l":5.54,"n":494,"o":5.565,"t":"2026-10-13T18:15:00Z","v":68075,"vw":5.558857},{"c":5.555,"h":5.565,"l":5.55,"n":403,"o":5.565,"t":"2026-10-13T18:30:00Z","v":36479,"vw":5.559395},{"c":5.585,"h":5.595,"l":5.555,"n":668,"o":5.555,"t":"2026-10-13T18:45:00Z","v":121756,"vw":5.574063},{"c":5.615,"h":5.615,"l":5.585,"n":538,"o":5.585,"t":"2026-10-13T19:00:00Z","v":93209,"vw":5.601404},{"c":5.58,"h":5.6188,"l":5.565,"n":589,"o":5.615,"t":"2026-10-13T19:15:00Z","v":116571,"vw":5.594226},{"c":5.585,"h":5.5999,"l":5.57,"n":1069,"o":5.575,"t":"2026-10-13T19:30:00Z","v":141788,"vw":5.583709},{"c":5.585,"h":5.6,"l":5.565,"n":2713,"o":5.585,"t":"2026-10-13T19:45:00Z","v":339557,"vw":5.585569},{"c":5.58,"h":5.58,"l":5.58,"n":36,"o":5.58,"t":"2026-10-13T20:00:00Z","v":445865,"vw":5.58},{"c":5.58,"h":5.58,"l":5.58,"n":4,"o":5.58,"t":"2026-10-14T12:30:00Z","v":372,"vw":5.58},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-14T13:00:00Z","v":150,"vw":5.58},{"c":5.36,"h":5.5183,"l":5.354,"n":537,"o":5.42,"t":"2026-10-14T13:30:00Z","v":113011,"vw":5.415449},{"c":5.27,"h":5.36,"l":5.255,"n":649,"o":5.36,"t":"2026-10-14T13:45:00Z","v":151828,"vw":5.307691},{"c":5.2,"h":5.275,"l":5.19,"n":767,"o":5.27,"t":"2026-10-14T14:00:00Z","v":113414,"vw":5.224374},{"c":5.225,"h":5.24,"l":5.165,"n":995,"o":5.195,"t":"2026-10-14T14:15:00Z","v":153677,"vw":5.200004},{"c":5.31,"h":5.315,"l":5.225,"n":816,"o":5.225,"t":"2026-10-14T14:30:00Z","v":130495,"vw":5.278156},{"c":5.24,"h":5.31,"l":5.235,"n":449,"o":5.31,"t":"2026-10-14T14:45:00Z","v":90331,"vw":5.267111},{"c":5.16,"h":5.23,"l":5.145,"n":1322,"o":5.23,"t":"2026-10-14T15:00:00Z","v":638800,"vw":5.172095},{"c":5.15,"h":5.17,"l":5.14,"n":666,"o":5.16,"t":"2026-10-14T15:15:00Z","v":91418,"vw":5.155612},{"c":5.095,"h":5.15,"l":5.085,"n":735,"o":5.15,"t":"2026-10-14T15:30:00Z","v":122875,"vw":5.12174},{"c":5.095,"h":5.11,"l":5.085,"n":881,"o":5.095,"t":"2026-10-14T15:45:00Z","v":118050,"vw":5.096264},{"c":5.03,"h":5.095,"l":5.03,"n":569,"o":5.09,"t":"2026-10-14T16:00:00Z","v":103651,"vw":5.066073},{"c":4.985,"h":5.04,"l":4.98,"n":737,"o":5.035,"t":"2026-10-14T16:15:00Z","v":153927,"vw":5.020682},{"c":5.015,"h":5.02,"l":4.98,"n":630,"o":4.985,"t":"2026-10-14T16:30:00Z","v":106924,"vw":4.992184},{"c":4.98,"h":5.0197,"l":4.965,"n":555,"o":5.015,"t":"2026-10-14T16:45:00Z","v":106811,"vw":4.992489},{"c":4.9701,"h":4.98,"l":4.925,"n":826,"o":4.98,"t":"2026-10-14T17:00:00Z","v":160952,"vw":4.950988},{"c":4.9701,"h":4.988,"l":4.96,"n":653,"o":4.97,"t":"2026-10-14T17:15:00Z","v":115123,"vw":4.97563},{"c":4.9085,"h":4.97,"l":4.89,"n":845,"o":4.97,"t":"2026-10-14T17:30:00Z","v":164385,"vw":4.919483},{"c":4.875,"h":4.905,"l":4.8525,"n":792,"o":4.9,"t":"2026-10-14T17:45:00Z","v":142035,"vw":4.871997},{"c":4.88,"h":4.8985,"l":4.85,"n":641,"o":4.87,"t":"2026-10-14T18:00:00Z","v":122184,"vw":4.876444},{"c":4.88,"h":4.89,"l":4.87,"n":627,"o":4.88,"t":"2026-10-14T18:15:00Z","v":94205,"vw":4.880784},{"c":4.86,"h":4.89,"l":4.86,"n":670,"o":4.885,"t":"2026-10-14T18:30:00Z","v":133385,"vw":4.873643},{"c":4.86,"h":4.91,"l":4.83,"n":959,"o":4.86,"t":"2026-10-14T18:45:00Z","v":210051,"vw":4.864551},{"c":4.8411,"h":4.87,"l":4.84,"n":609,"o":4.86,"t":"2026-10-14T19:00:00Z","v":166674,"vw":4.853229},{"c":4.865,"h":4.875,"l":4.83,"n":827,"o":4.845,"t":"2026-10-14T19:15:00Z","v":211006,"vw":4.854336},{"c":4.87,"h":4.92,"l":4.86,"n":1520,"o":4.865,"t":"2026-10-14T19:30:00Z","v":353800,"vw":4.889873},{"c":4.87,"h":4.88,"l":4.81,"n":3880,"o":4.87,"t":"2026-10-14T19:45:00Z","v":1147233,"vw":4.852741},{"c":4.88,"h":4.88,"l":4.88,"n":11,"o":4.88,"t":"2026-10-14T20:00:00Z","v":428371,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-14T20:30:00Z","v":100,"vw":4.88},{"c":4.88,"h":4.88,"l":4.87,"n":3,"o":4.87,"t":"2026-10-14T20:45:00Z","v":501,"vw":4.8752},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-10-14T21:00:00Z","v":200,"vw":4.88},{"c":5.0888,"h":5.0888,"l":5.0888,"n":1,"o":5.0888,"t":"2026-10-14T21:30:00Z","v":100,"vw":5.0888},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-14T21:45:00Z","v":500,"vw":4.89},{"c":4.86,"h":4.86,"l":4.83,"n":3,"o":4.83,"t":"2026-10-15T08:00:00Z","v":2916,"vw":4.854854},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-15T11:45:00Z","v":500,"vw":4.88},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-15T12:45:00Z","v":514,"vw":4.9},{"c":4.88,"h":4.912,"l":4.88,"n":4,"o":4.89,"t":"2026-10-15T13:00:00Z","v":861,"vw":4.887875},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-15T13:15:00Z","v":200,"vw":5},{"c":4.8101,"h":4.9,"l":4.795,"n":884,"o":4.86,"t":"2026-10-15T13:30:00Z","v":177376,"vw":4.852517},{"c":4.8213,"h":4.84,"l":4.805,"n":649,"o":4.815,"t":"2026-10-15T13:45:00Z","v":67596,"vw":4.825666},{"c":4.925,"h":4.925,"l":4.825,"n":935,"o":4.825,"t":"2026-10-15T14:00:00Z","v":104879,"vw":4.879997},{"c":4.88,"h":4.925,"l":4.875,"n":827,"o":4.925,"t":"2026-10-15T14:15:00Z","v":88665,"vw":4.898659},{"c":4.875,"h":4.92,"l":4.86,"n":1119,"o":4.89,"t":"2026-10-15T14:30:00Z","v":215323,"vw":4.884944},{"c":4.875,"h":4.875,"l":4.845,"n":717,"o":4.87,"t":"2026-10-15T14:45:00Z","v":74557,"vw":4.858498},{"c":4.895,"h":4.91,"l":4.865,"n":950,"o":4.875,"t":"2026-10-15T15:00:00Z","v":94849,"vw":4.888019},{"c":4.875,"h":4.9054,"l":4.865,"n":766,"o":4.895,"t":"2026-10-15T15:15:00Z","v":56371,"vw":4.884802},{"c":4.855,"h":4.895,"l":4.85,"n":643,"o":4.88,"t":"2026-10-15T15:30:00Z","v":59647,"vw":4.871467},{"c":4.885,"h":4.885,"l":4.85,"n":608,"o":4.85,"t":"2026-10-15T15:45:00Z","v":51528,"vw":4.860543},{"c":4.835,"h":4.89,"l":4.835,"n":652,"o":4.885,"t":"2026-10-15T16:00:00Z","v":77429,"vw":4.854015},{"c":4.845,"h":4.85,"l":4.835,"n":520,"o":4.835,"t":"2026-10-15T16:15:00Z","v":43269,"vw":4.840926},{"c":4.845,"h":4.86,"l":4.84,"n":720,"o":4.845,"t":"2026-10-15T16:30:00Z","v":44590,"vw":4.846954},{"c":4.865,"h":4.885,"l":4.835,"n":649,"o":4.845,"t":"2026-10-15T16:45:00Z","v":67766,"vw":4.856973},{"c":4.865,"h":4.865,"l":4.85,"n":577,"o":4.865,"t":"2026-10-15T17:00:00Z","v":40644,"vw":4.85949},{"c":4.885,"h":4.895,"l":4.86,"n":636,"o":4.865,"t":"2026-10-15T17:15:00Z","v":87414,"vw":4.875868},{"c":4.945,"h":4.95,"l":4.885,"n":730,"o":4.885,"t":"2026-10-15T17:30:00Z","v":90971,"vw":4.923666},{"c":4.93,"h":4.965,"l":4.925,"n":658,"o":4.95,"t":"2026-10-15T17:45:00Z","v":61469,"vw":4.946301},{"c":4.91,"h":4.935,"l":4.885,"n":692,"o":4.93,"t":"2026-10-15T18:00:00Z","v":75696,"vw":4.908242},{"c":4.935,"h":4.935,"l":4.9,"n":615,"o":4.915,"t":"2026-10-15T18:15:00Z","v":58020,"vw":4.912934},{"c":4.945,"h":4.955,"l":4.9201,"n":859,"o":4.935,"t":"2026-10-15T18:30:00Z","v":122055,"vw":4.944864},{"c":4.965,"h":4.975,"l":4.945,"n":660,"o":4.945,"t":"2026-10-15T18:45:00Z","v":62303,"vw":4.965811},{"c":5,"h":5.01,"l":4.965,"n":777,"o":4.97,"t":"2026-10-15T19:00:00Z","v":110572,"vw":4.997234},{"c":5.015,"h":5.035,"l":4.995,"n":949,"o":4.995,"t":"2026-10-15T19:15:00Z","v":97690,"vw":5.015405},{"c":5.045,"h":5.0575,"l":5.01,"n":1156,"o":5.015,"t":"2026-10-15T19:30:00Z","v":134266,"vw":5.031642},{"c":5.015,"h":5.075,"l":5.01,"n":2919,"o":5.04,"t":"2026-10-15T19:45:00Z","v":473194,"vw":5.044364},{"c":5.01,"h":5.0776,"l":5.01,"n":38,"o":5.03,"t":"2026-10-15T20:00:00Z","v":399009,"vw":5.030033},{"c":5.03,"h":5.09,"l":5.03,"n":2,"o":5.09,"t":"2026-10-15T20:15:00Z","v":23852,"vw":5.030252},{"c":5.074,"h":5.074,"l":5.074,"n":1,"o":5.074,"t":"2026-10-15T21:00:00Z","v":100,"vw":5.074},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-15T22:45:00Z","v":200,"vw":5.09},{"c":5.03,"h":5.03,"l":5.0216,"n":6,"o":5.0232,"t":"2026-10-16T08:15:00Z","v":4000,"vw":5.026131},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-16T11:00:00Z","v":510,"vw":5.03},{"c":5.095,"h":5.095,"l":5.095,"n":1,"o":5.095,"t":"2026-10-16T11:30:00Z","v":100,"vw":5.095},{"c":5.0283,"h":5.0283,"l":5.0283,"n":1,"o":5.0283,"t":"2026-10-16T12:30:00Z","v":1000,"vw":5.0283},{"c":5.02,"h":5.02,"l":5.02,"n":3,"o":5.02,"t":"2026-10-16T12:45:00Z","v":920,"vw":5.02},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-16T13:00:00Z","v":200,"vw":5.04},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-16T13:15:00Z","v":800,"vw":5.05},{"c":5.06,"h":5.07,"l":4.98,"n":730,"o":5.05,"t":"2026-10-16T13:30:00Z","v":128106,"vw":5.025223},{"c":5.045,"h":5.06,"l":5.03,"n":324,"o":5.055,"t":"2026-10-16T13:45:00Z","v":39435,"vw":5.047072},{"c":5.04,"h":5.085,"l":5.015,"n":456,"o":5.045,"t":"2026-10-16T14:00:00Z","v":38811,"vw":5.053081},{"c":5.015,"h":5.045,"l":5.005,"n":491,"o":5.035,"t":"2026-10-16T14:15:00Z","v":33539,"vw":5.024974},{"c":5.02,"h":5.025,"l":4.975,"n":650,"o":5.015,"t":"2026-10-16T14:30:00Z","v":61498,"vw":5.003613},{"c":5.0061,"h":5.02,"l":5.005,"n":368,"o":5.02,"t":"2026-10-16T14:45:00Z","v":20701,"vw":5.010807},{"c":5.015,"h":5.02,"l":5.005,"n":607,"o":5.005,"t":"2026-10-16T15:00:00Z","v":29767,"vw":5.011689},{"c":5.03,"h":5.04,"l":4.99,"n":899,"o":5.0101,"t":"2026-10-16T15:15:00Z","v":85313,"vw":5.015327},{"c":4.935,"h":5.025,"l":4.93,"n":672,"o":5.025,"t":"2026-10-16T15:30:00Z","v":66181,"vw":4.983005},{"c":4.895,"h":4.945,"l":4.87,"n":776,"o":4.935,"t":"2026-10-16T15:45:00Z","v":81701,"vw":4.911075},{"c":4.865,"h":4.895,"l":4.845,"n":782,"o":4.895,"t":"2026-10-16T16:00:00Z","v":72161,"vw":4.865478},{"c":4.805,"h":4.865,"l":4.79,"n":1250,"o":4.865,"t":"2026-10-16T16:15:00Z","v":228737,"vw":4.818938},{"c":4.82,"h":4.8295,"l":4.795,"n":667,"o":4.805,"t":"2026-10-16T16:30:00Z","v":68173,"vw":4.813333},{"c":4.785,"h":4.835,"l":4.775,"n":640,"o":4.82,"t":"2026-10-16T16:45:00Z","v":72361,"vw":4.799437},{"c":4.74,"h":4.83,"l":4.74,"n":954,"o":4.785,"t":"2026-10-16T17:00:00Z","v":128181,"vw":4.787262},{"c":4.76,"h":4.76,"l":4.735,"n":672,"o":4.745,"t":"2026-10-16T17:15:00Z","v":89937,"vw":4.746715},{"c":4.78,"h":4.8,"l":4.745,"n":717,"o":4.755,"t":"2026-10-16T17:30:00Z","v":89316,"vw":4.773509},{"c":4.73,"h":4.7801,"l":4.73,"n":488,"o":4.7799,"t":"2026-10-16T17:45:00Z","v":42966,"vw":4.751946},{"c":4.715,"h":4.735,"l":4.715,"n":685,"o":4.72,"t":"2026-10-16T18:00:00Z","v":69592,"vw":4.728637},{"c":4.715,"h":4.725,"l":4.7,"n":638,"o":4.72,"t":"2026-10-16T18:15:00Z","v":70044,"vw":4.712331},{"c":4.715,"h":4.725,"l":4.705,"n":658,"o":4.7199,"t":"2026-10-16T18:30:00Z","v":76308,"vw":4.715722},{"c":4.685,"h":4.72,"l":4.675,"n":955,"o":4.715,"t":"2026-10-16T18:45:00Z","v":168163,"vw":4.697575},{"c":4.715,"h":4.72,"l":4.67,"n":934,"o":4.68,"t":"2026-10-16T19:00:00Z","v":142338,"vw":4.697698},{"c":4.735,"h":4.735,"l":4.7012,"n":848,"o":4.72,"t":"2026-10-16T19:15:00Z","v":137882,"vw":4.718626},{"c":4.705,"h":4.735,"l":4.705,"n":1159,"o":4.735,"t":"2026-10-16T19:30:00Z","v":102953,"vw":4.719601},{"c":4.71,"h":4.745,"l":4.69,"n":2708,"o":4.705,"t":"2026-10-16T19:45:00Z","v":491802,"vw":4.719679},{"c":4.72,"h":4.72,"l":4.72,"n":30,"o":4.72,"t":"2026-10-16T20:00:00Z","v":479261,"vw":4.72},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-16T21:00:00Z","v":500,"vw":4.81},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-16T22:15:00Z","v":108,"vw":4.72},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-16T23:00:00Z","v":300,"vw":4.74},{"c":4.74,"h":4.83,"l":4.74,"n":2,"o":4.83,"t":"2026-10-16T23:30:00Z","v":600,"vw":4.755},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-16T23:45:00Z","v":469,"vw":4.74},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-19T11:00:00Z","v":750,"vw":4.83},{"c":4.72,"h":4.81,"l":4.71,"n":405,"o":4.78,"t":"2026-10-19T13:30:00Z","v":68849,"vw":4.770636},{"c":4.695,"h":4.7225,"l":4.675,"n":423,"o":4.72,"t":"2026-10-19T13:45:00Z","v":39606,"vw":4.690456},{"c":4.71,"h":4.72,"l":4.684,"n":418,"o":4.6999,"t":"2026-10-19T14:00:00Z","v":45670,"vw":4.699125},{"c":4.675,"h":4.745,"l":4.665,"n":506,"o":4.72,"t":"2026-10-19T14:15:00Z","v":64890,"vw":4.715007},{"c":4.685,"h":4.685,"l":4.65,"n":471,"o":4.675,"t":"2026-10-19T14:30:00Z","v":65878,"vw":4.667232},{"c":4.645,"h":4.705,"l":4.635,"n":540,"o":4.685,"t":"2026-10-19T14:45:00Z","v":68765,"vw":4.659507},{"c":4.695,"h":4.695,"l":4.645,"n":729,"o":4.645,"t":"2026-10-19T15:00:00Z","v":130854,"vw":4.67088},{"c":4.705,"h":4.71,"l":4.685,"n":391,"o":4.695,"t":"2026-10-19T15:15:00Z","v":43893,"vw":4.697605},{"c":4.72,"h":4.72,"l":4.695,"n":505,"o":4.705,"t":"2026-10-19T15:30:00Z","v":63158,"vw":4.703303},{"c":4.73,"h":4.74,"l":4.715,"n":606,"o":4.715,"t":"2026-10-19T15:45:00Z","v":71249,"vw":4.730164},{"c":4.705,"h":4.725,"l":4.695,"n":358,"o":4.725,"t":"2026-10-19T16:00:00Z","v":36669,"vw":4.708586},{"c":4.695,"h":4.705,"l":4.68,"n":431,"o":4.7,"t":"2026-10-19T16:15:00Z","v":46976,"vw":4.692024},{"c":4.685,"h":4.695,"l":4.68,"n":369,"o":4.69,"t":"2026-10-19T16:30:00Z","v":34907,"vw":4.688036},{"c":4.66,"h":4.6877,"l":4.66,"n":387,"o":4.6877,"t":"2026-10-19T16:45:00Z","v":35219,"vw":4.673092},{"c":4.68,"h":4.68,"l":4.64,"n":585,"o":4.66,"t":"2026-10-19T17:00:00Z","v":59941,"vw":4.659847},{"c":4.68,"h":4.695,"l":4.66,"n":856,"o":4.675,"t":"2026-10-19T17:15:00Z","v":135713,"vw":4.677516},{"c":4.695,"h":4.705,"l":4.67,"n":592,"o":4.685,"t":"2026-10-19T17:30:00Z","v":63796,"vw":4.685392},{"c":4.665,"h":4.695,"l":4.655,"n":508,"o":4.695,"t":"2026-10-19T17:45:00Z","v":50571,"vw":4.67104},{"c":4.67,"h":4.67,"l":4.65,"n":536,"o":4.66,"t":"2026-10-19T18:00:00Z","v":63678,"vw":4.663225},{"c":4.635,"h":4.67,"l":4.63,"n":526,"o":4.67,"t":"2026-10-19T18:15:00Z","v":70581,"vw":4.645652},{"c":4.605,"h":4.64,"l":4.6,"n":608,"o":4.64,"t":"2026-10-19T18:30:00Z","v":74823,"vw":4.618278},{"c":4.625,"h":4.63,"l":4.6,"n":618,"o":4.61,"t":"2026-10-19T18:45:00Z","v":78922,"vw":4.611687},{"c":4.61,"h":4.63,"l":4.61,"n":567,"o":4.625,"t":"2026-10-19T19:00:00Z","v":46781,"vw":4.617235},{"c":4.635,"h":4.655,"l":4.6,"n":1027,"o":4.61,"t":"2026-10-19T19:15:00Z","v":131516,"vw":4.629681},{"c":4.625,"h":4.645,"l":4.62,"n":1567,"o":4.635,"t":"2026-10-19T19:30:00Z","v":202471,"vw":4.634343},{"c":4.595,"h":4.64,"l":4.59,"n":3180,"o":4.62,"t":"2026-10-19T19:45:00Z","v":494302,"vw":4.614557},{"c":4.61,"h":4.61,"l":4.61,"n":34,"o":4.61,"t":"2026-10-19T20:00:00Z","v":436548,"vw":4.61},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-19T20:15:00Z","v":250,"vw":4.7},{"c":4.66,"h":4.66,"l":4.65,"n":3,"o":4.66,"t":"2026-10-19T20:45:00Z","v":899,"vw":4.658231},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-19T23:30:00Z","v":141,"vw":4.69},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-19T23:45:00Z","v":177,"vw":4.6},{"c":4.58,"h":4.6,"l":4.58,"n":2,"o":4.6,"t":"2026-10-20T11:00:00Z","v":600,"vw":4.583333},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-20T12:30:00Z","v":500,"vw":4.65},{"c":4.605,"h":4.63,"l":4.5,"n":685,"o":4.53,"t":"2026-10-20T13:30:00Z","v":129051,"vw":4.560882},{"c":4.735,"h":4.74,"l":4.6,"n":793,"o":4.6,"t":"2026-10-20T13:45:00Z","v":120311,"vw":4.684322},{"c":4.8,"h":4.81,"l":4.73,"n":731,"o":4.7316,"t":"2026-10-20T14:00:00Z","v":98690,"vw":4.779189},{"c":5.045,"h":5.045,"l":4.8,"n":1645,"o":4.8,"t":"2026-10-20T14:15:00Z","v":304768,"vw":4.909308},{"c":5.065,"h":5.095,"l":5.04,"n":1351,"o":5.05,"t":"2026-10-20T14:30:00Z","v":186855,"vw":5.063969},{"c":5.08,"h":5.08,"l":4.9714,"n":1309,"o":5.06,"t":"2026-10-20T14:45:00Z","v":174718,"vw":5.039002},{"c":4.95,"h":5.07,"l":4.935,"n":992,"o":5.07,"t":"2026-10-20T15:00:00Z","v":118737,"vw":5.014698},{"c":4.955,"h":4.97,"l":4.935,"n":802,"o":4.945,"t":"2026-10-20T15:15:00Z","v":78015,"vw":4.951188},{"c":4.935,"h":4.955,"l":4.92,"n":724,"o":4.95,"t":"2026-10-20T15:30:00Z","v":71027,"vw":4.937182},{"c":4.92,"h":4.95,"l":4.905,"n":516,"o":4.935,"t":"2026-10-20T15:45:00Z","v":38008,"vw":4.929382},{"c":4.935,"h":4.95,"l":4.92,"n":493,"o":4.925,"t":"2026-10-20T16:00:00Z","v":46639,"vw":4.932959},{"c":4.915,"h":4.94,"l":4.905,"n":583,"o":4.94,"t":"2026-10-20T16:15:00Z","v":52518,"vw":4.915168},{"c":4.935,"h":4.955,"l":4.92,"n":568,"o":4.92,"t":"2026-10-20T16:30:00Z","v":42465,"vw":4.938733},{"c":4.92,"h":4.95,"l":4.92,"n":612,"o":4.93,"t":"2026-10-20T16:45:00Z","v":55791,"vw":4.939227},{"c":4.935,"h":4.94,"l":4.92,"n":455,"o":4.925,"t":"2026-10-20T17:00:00Z","v":34938,"vw":4.931355},{"c":4.92,"h":4.945,"l":4.91,"n":476,"o":4.93,"t":"2026-10-20T17:15:00Z","v":52216,"vw":4.925049},{"c":4.93,"h":4.935,"l":4.91,"n":405,"o":4.92,"t":"2026-10-20T17:30:00Z","v":24681,"vw":4.923348},{"c":4.925,"h":4.935,"l":4.895,"n":826,"o":4.93,"t":"2026-10-20T17:45:00Z","v":90548,"vw":4.915376},{"c":4.935,"h":4.935,"l":4.91,"n":628,"o":4.925,"t":"2026-10-20T18:00:00Z","v":57294,"vw":4.923081},{"c":4.925,"h":4.945,"l":4.91,"n":523,"o":4.935,"t":"2026-10-20T18:15:00Z","v":57022,"vw":4.927567},{"c":4.89,"h":4.93,"l":4.88,"n":917,"o":4.93,"t":"2026-10-20T18:30:00Z","v":133553,"vw":4.909811},{"c":4.905,"h":4.915,"l":4.895,"n":527,"o":4.8999,"t":"2026-10-20T18:45:00Z","v":72414,"vw":4.906232},{"c":4.895,"h":4.91,"l":4.89,"n":473,"o":4.905,"t":"2026-10-20T19:00:00Z","v":64475,"vw":4.903379},{"c":4.895,"h":4.9,"l":4.88,"n":677,"o":4.895,"t":"2026-10-20T19:15:00Z","v":86754,"vw":4.889506},{"c":4.985,"h":4.99,"l":4.88,"n":1260,"o":4.895,"t":"2026-10-20T19:30:00Z","v":224427,"vw":4.933908},{"c":4.89,"h":4.99,"l":4.89,"n":2632,"o":4.9899,"t":"2026-10-20T19:45:00Z","v":390459,"vw":4.934944},{"c":4.89,"h":4.91,"l":4.89,"n":40,"o":4.9,"t":"2026-10-20T20:00:00Z","v":438427,"vw":4.900117},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-20T20:45:00Z","v":1000,"vw":4.85},{"c":4.87,"h":4.88,"l":4.87,"n":5,"o":4.88,"t":"2026-10-20T21:00:00Z","v":243,"vw":4.875},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-20T23:30:00Z","v":3000,"vw":4.9},{"c":4.9124,"h":4.9124,"l":4.9124,"n":1,"o":4.9124,"t":"2026-10-20T23:45:00Z","v":100,"vw":4.9124},{"c":4.93,"h":4.93,"l":4.91,"n":6,"o":4.91,"t":"2026-10-21T12:15:00Z","v":1704,"vw":4.924706},{"c":4.9438,"h":4.9438,"l":4.9438,"n":1,"o":4.9438,"t":"2026-10-21T13:15:00Z","v":101,"vw":4.9438},{"c":4.975,"h":5.025,"l":4.86,"n":881,"o":4.97,"t":"2026-10-21T13:30:00Z","v":135580,"vw":4.935482},{"c":5.095,"h":5.13,"l":4.985,"n":694,"o":4.99,"t":"2026-10-21T13:45:00Z","v":93028,"vw":5.067783},{"c":5.095,"h":5.12,"l":5.06,"n":606,"o":5.09,"t":"2026-10-21T14:00:00Z","v":56044,"vw":5.100465},{"c":5.085,"h":5.11,"l":5.065,"n":653,"o":5.095,"t":"2026-10-21T14:15:00Z","v":47884,"vw":5.093954},{"c":5.11,"h":5.125,"l":5.08,"n":645,"o":5.085,"t":"2026-10-21T14:30:00Z","v":67527,"vw":5.106963},{"c":5.095,"h":5.125,"l":5.095,"n":632,"o":5.115,"t":"2026-10-21T14:45:00Z","v":69091,"vw":5.107928},{"c":5.105,"h":5.129,"l":5.08,"n":570,"o":5.09,"t":"2026-10-21T15:00:00Z","v":74240,"vw":5.108796},{"c":5.14,"h":5.14,"l":5.1,"n":478,"o":5.105,"t":"2026-10-21T15:15:00Z","v":37991,"vw":5.119744},{"c":5.145,"h":5.185,"l":5.14,"n":765,"o":5.145,"t":"2026-10-21T15:30:00Z","v":141867,"vw":5.164933},{"c":5.165,"h":5.165,"l":5.14,"n":361,"o":5.15,"t":"2026-10-21T15:45:00Z","v":35009,"vw":5.151503},{"c":5.16,"h":5.175,"l":5.15,"n":277,"o":5.16,"t":"2026-10-21T16:00:00Z","v":24677,"vw":5.160727},{"c":5.1723,"h":5.1899,"l":5.16,"n":368,"o":5.16,"t":"2026-10-21T16:15:00Z","v":21719,"vw":5.175956},{"c":5.295,"h":5.305,"l":5.175,"n":1278,"o":5.175,"t":"2026-10-21T16:30:00Z","v":224228,"vw":5.250234},{"c":5.245,"h":5.295,"l":5.235,"n":564,"o":5.295,"t":"2026-10-21T16:45:00Z","v":60468,"vw":5.256529},{"c":5.225,"h":5.24,"l":5.215,"n":386,"o":5.24,"t":"2026-10-21T17:00:00Z","v":82071,"vw":5.2287},{"c":5.215,"h":5.225,"l":5.2008,"n":454,"o":5.22,"t":"2026-10-21T17:15:00Z","v":43513,"vw":5.213362},{"c":5.215,"h":5.235,"l":5.21,"n":616,"o":5.21,"t":"2026-10-21T17:30:00Z","v":111101,"vw":5.224297},{"c":5.215,"h":5.225,"l":5.205,"n":453,"o":5.215,"t":"2026-10-21T17:45:00Z","v":45368,"vw":5.214613},{"c":5.185,"h":5.21,"l":5.18,"n":563,"o":5.21,"t":"2026-10-21T18:00:00Z","v":52247,"vw":5.198591},{"c":5.165,"h":5.185,"l":5.14,"n":700,"o":5.185,"t":"2026-10-21T18:15:00Z","v":141608,"vw":5.150922},{"c":5.145,"h":5.17,"l":5.145,"n":564,"o":5.165,"t":"2026-10-21T18:30:00Z","v":67004,"vw":5.159162},{"c":5.03,"h":5.155,"l":5.025,"n":1123,"o":5.145,"t":"2026-10-21T18:45:00Z","v":156111,"vw":5.107831},{"c":4.965,"h":5.02,"l":4.935,"n":1794,"o":5.02,"t":"2026-10-21T19:00:00Z","v":266472,"vw":4.988381},{"c":5.07,"h":5.075,"l":4.97,"n":796,"o":4.97,"t":"2026-10-21T19:15:00Z","v":80250,"vw":5.026192},{"c":5.02,"h":5.075,"l":5,"n":830,"o":5.07,"t":"2026-10-21T19:30:00Z","v":86518,"vw":5.024232},{"c":5.02,"h":5.06,"l":5.015,"n":2188,"o":5.02,"t":"2026-10-21T19:45:00Z","v":243930,"vw":5.030624},{"c":5.04,"h":5.04,"l":5.025,"n":38,"o":5.04,"t":"2026-10-21T20:00:00Z","v":303824,"vw":5.039945},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-21T21:15:00Z","v":913,"vw":5.1},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-21T22:00:00Z","v":1000,"vw":5.07},{"c":5,"h":5,"l":5,"n":7,"o":5,"t":"2026-10-21T22:45:00Z","v":209,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-22T08:00:00Z","v":200,"vw":5},{"c":4.96,"h":4.96,"l":4.91,"n":3,"o":4.91,"t":"2026-10-22T11:15:00Z","v":650,"vw":4.918333},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-10-22T12:15:00Z","v":1500,"vw":4.98},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-22T13:00:00Z","v":1935,"vw":4.92},{"c":4.78,"h":4.91,"l":4.78,"n":29,"o":4.83,"t":"2026-10-22T13:15:00Z","v":9153,"vw":4.827741},{"c":5.05,"h":5.07,"l":4.81,"n":651,"o":4.84,"t":"2026-10-22T13:30:00Z","v":121893,"vw":4.946756},{"c":5.15,"h":5.165,"l":5.05,"n":669,"o":5.06,"t":"2026-10-22T13:45:00Z","v":94013,"vw":5.09449},{"c":5.19,"h":5.22,"l":5.155,"n":621,"o":5.16,"t":"2026-10-22T14:00:00Z","v":74795,"vw":5.184607},{"c":5.2,"h":5.255,"l":5.175,"n":837,"o":5.185,"t":"2026-10-22T14:15:00Z","v":82786,"vw":5.208811},{"c":5.22,"h":5.22,"l":5.155,"n":819,"o":5.21,"t":"2026-10-22T14:30:00Z","v":81463,"vw":5.190983},{"c":5.23,"h":5.23,"l":5.185,"n":641,"o":5.215,"t":"2026-10-22T14:45:00Z","v":61657,"vw":5.210778},{"c":5.275,"h":5.29,"l":5.225,"n":1192,"o":5.23,"t":"2026-10-22T15:00:00Z","v":143442,"vw":5.263107},{"c":5.325,"h":5.34,"l":5.275,"n":648,"o":5.275,"t":"2026-10-22T15:15:00Z","v":87793,"vw":5.307338},{"c":5.285,"h":5.34,"l":5.285,"n":908,"o":5.325,"t":"2026-10-22T15:30:00Z","v":158819,"vw":5.307364},{"c":5.305,"h":5.335,"l":5.2723,"n":878,"o":5.28,"t":"2026-10-22T15:45:00Z","v":85959,"vw":5.305895},{"c":5.295,"h":5.315,"l":5.2749,"n":823,"o":5.31,"t":"2026-10-22T16:00:00Z","v":125708,"vw":5.298217},{"c":5.285,"h":5.3,"l":5.25,"n":1184,"o":5.295,"t":"2026-10-22T16:15:00Z","v":245740,"vw":5.265429},{"c":5.185,"h":5.28,"l":5.17,"n":1242,"o":5.28,"t":"2026-10-22T16:30:00Z","v":305263,"vw":5.212646},{"c":5.185,"h":5.2,"l":5.155,"n":845,"o":5.185,"t":"2026-10-22T16:45:00Z","v":88776,"vw":5.178458},{"c":5.175,"h":5.21,"l":5.175,"n":774,"o":5.19,"t":"2026-10-22T17:00:00Z","v":87246,"vw":5.194406},{"c":5.145,"h":5.19,"l":5.145,"n":694,"o":5.175,"t":"2026-10-22T17:15:00Z","v":96827,"vw":5.171886},{"c":5.16,"h":5.17,"l":5.135,"n":605,"o":5.145,"t":"2026-10-22T17:30:00Z","v":80371,"vw":5.154044},{"c":5.14,"h":5.155,"l":5.14,"n":652,"o":5.155,"t":"2026-10-22T17:45:00Z","v":59434,"vw":5.145424},{"c":5.17,"h":5.17,"l":5.095,"n":724,"o":5.145,"t":"2026-10-22T18:00:00Z","v":99895,"vw":5.139243},{"c":5.1288,"h":5.175,"l":5.125,"n":846,"o":5.165,"t":"2026-10-22T18:15:00Z","v":161102,"vw":5.158829},{"c":5.145,"h":5.145,"l":5.095,"n":756,"o":5.125,"t":"2026-10-22T18:30:00Z","v":84808,"vw":5.115801},{"c":5.125,"h":5.16,"l":5.115,"n":671,"o":5.15,"t":"2026-10-22T18:45:00Z","v":73307,"vw":5.139292},{"c":5.165,"h":5.18,"l":5.125,"n":725,"o":5.13,"t":"2026-10-22T19:00:00Z","v":77238,"vw":5.15437},{"c":5.205,"h":5.205,"l":5.165,"n":1019,"o":5.165,"t":"2026-10-22T19:15:00Z","v":120930,"vw":5.187461},{"c":5.205,"h":5.22,"l":5.165,"n":1584,"o":5.205,"t":"2026-10-22T19:30:00Z","v":247466,"vw":5.192284},{"c":5.3,"h":5.31,"l":5.19,"n":3296,"o":5.205,"t":"2026-10-22T19:45:00Z","v":692722,"vw":5.259912},{"c":5.3523,"h":5.3523,"l":5.3,"n":37,"o":5.3,"t":"2026-10-22T20:00:00Z","v":302724,"vw":5.300057},{"c":5.31,"h":5.335,"l":5.31,"n":4,"o":5.31,"t":"2026-10-22T20:15:00Z","v":5400,"vw":5.310926},{"c":5.31,"h":5.31,"l":5.31,"n":3,"o":5.31,"t":"2026-10-22T21:45:00Z","v":2500,"vw":5.31},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-23T08:00:00Z","v":709,"vw":5.25},{"c":5.13,"h":5.25,"l":5.13,"n":4,"o":5.25,"t":"2026-10-23T13:15:00Z","v":1500,"vw":5.203316},{"c":4.9822,"h":5.12,"l":4.905,"n":895,"o":5.12,"t":"2026-10-23T13:30:00Z","v":158762,"vw":5.010245},{"c":4.97,"h":5.026,"l":4.95,"n":495,"o":4.985,"t":"2026-10-23T13:45:00Z","v":88248,"vw":4.98723},{"c":4.86,"h":4.98,"l":4.84,"n":873,"o":4.965,"t":"2026-10-23T14:00:00Z","v":131395,"vw":4.889642},{"c":4.85,"h":4.855,"l":4.79,"n":853,"o":4.855,"t":"2026-10-23T14:15:00Z","v":115205,"vw":4.827448},{"c":4.925,"h":4.935,"l":4.835,"n":870,"o":4.845,"t":"2026-10-23T14:30:00Z","v":101168,"vw":4.872652},{"c":4.94,"h":4.97,"l":4.915,"n":850,"o":4.9277,"t":"2026-10-23T14:45:00Z","v":100876,"vw":4.944416},{"c":4.925,"h":4.935,"l":4.875,"n":621,"o":4.93,"t":"2026-10-23T15:00:00Z","v":131316,"vw":4.901533},{"c":4.92,"h":4.935,"l":4.91,"n":442,"o":4.925,"t":"2026-10-23T15:15:00Z","v":40829,"vw":4.923504},{"c":4.89,"h":4.9185,"l":4.875,"n":602,"o":4.915,"t":"2026-10-23T15:30:00Z","v":54579,"vw":4.899607},{"c":4.905,"h":4.905,"l":4.89,"n":165,"o":4.895,"t":"2026-10-23T15:45:00Z","v":15094,"vw":4.899349}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08453916764805586,"strike":9.254377803948156,"iv":1.5179875551670998,"gamma":0.08503358289131818,"theta":-0.006549293064863352,"vega":0.00238760747777497,"rho":0.0003089313116600091,"breakevenPct":90.39586078687485},{"delta":0.15,"premium":0.10222189754453877,"strike":7.088875901781551,"iv":1.0996569558269094,"gamma":0.1564636541537976,"theta":-0.006273021459096072,"vega":0.00317971233317368,"rho":0.0004807206912174663,"breakevenPct":46.607498457208735},{"delta":0.2,"premium":0.1620077123183683,"strike":7.921233970938927,"iv":1.4030238752363782,"gamma":0.17943694359942086,"theta":-0.009003438623654823,"vega":0.0037470675748457055,"rho":0.0006256909802062984,"breakevenPct":64.7959568452048},{"delta":0.25,"premium":0.16010303877052046,"strike":5.968913726859937,"iv":0.8727661893119106,"gamma":0.264961054837583,"theta":-0.006780824310164164,"vega":0.004237303527768075,"rho":0.0008141655322064427,"breakevenPct":24.954470247308006},{"delta":0.3,"premium":0.2168616835487251,"strike":5.794271742927,"iv":0.8854975899406218,"gamma":0.27316922808243105,"theta":-0.007234893468389801,"vega":0.0044468739084876,"rho":0.0009591746223791894,"breakevenPct":22.55114019318501},{"delta":0.35,"premium":0.2736203283269298,"strike":5.619629758994062,"iv":0.8982289905693329,"gamma":0.28137740132727906,"theta":-0.007688962626615438,"vega":0.004656444289207125,"rho":0.0011041837125519362,"breakevenPct":20.147810139062017},{"delta":0.4,"premium":0.33037897310513453,"strike":5.444987775061125,"iv":0.9109603911980441,"gamma":0.28958557457212714,"theta":-0.008143031784841076,"vega":0.004866014669926651,"rho":0.0012491928027246833,"breakevenPct":17.744480084939017},{"delta":0.45,"premium":0.38713761788333917,"strike":5.270345791128188,"iv":0.9236917918267552,"gamma":0.2977937478169752,"theta":-0.008597100943066713,"vega":0.005075585050646175,"rho":0.0013942018928974301,"breakevenPct":15.341150030816024},{"delta":0.5,"premium":0.4438962626615439,"strike":5.09570380719525,"iv":0.9364231924554663,"gamma":0.3060019210618233,"theta":-0.00905117010129235,"vega":0.005285155431365701,"rho":0.001539210983070177,"breakevenPct":12.937819976693028},{"delta":0.55,"premium":0.5262890341321715,"strike":4.917937545388526,"iv":0.9529931009440814,"gamma":0.3008330428467683,"theta":-0.009144081336238197,"vega":0.005268700072621641,"rho":0.0016651292104762473,"breakevenPct":10.993406310309817},{"delta":0.6,"premium":0.6397603485838781,"strike":4.7363834422657956,"iv":0.9742167755991286,"gamma":0.27944596949891065,"theta":-0.00879912854030501,"vega":0.004978213507625272,"rho":0.0017679018785988249,"breakevenPct":9.605377998973957},{"delta":0.65,"premium":0.7532316630355848,"strike":4.5548293391430645,"iv":0.9954404502541758,"gamma":0.258058896151053,"theta":-0.008454175744371822,"vega":0.0046877269426289035,"rho":0.0018706745467214024,"breakevenPct":8.217349687638094},{"delta":0.7,"premium":0.8667029774872912,"strike":4.373275236020334,"iv":1.016664124909223,"gamma":0.23667182280319538,"theta":-0.008109222948438634,"vega":0.004397240377632535,"rho":0.00197344721484398,"breakevenPct":6.829321376302236},{"delta":0.75,"premium":0.980174291938998,"strike":4.191721132897603,"iv":1.0378877995642701,"gamma":0.21528474945533768,"theta":-0.007764270152505447,"vega":0.004106753812636165,"rho":0.0020762198829665573,"breakevenPct":5.441293064966374},{"delta":0.8,"premium":1.0936456063907047,"strike":4.010167029774872,"iv":1.0591114742193175,"gamma":0.19389767610748,"theta":-0.007419317356572258,"vega":0.003816267247639796,"rho":0.002178992551089135,"breakevenPct":4.053264753630512},{"delta":0.85,"premium":1.5066628679270564,"strike":3.560364467105885,"iv":1.2926170763987348,"gamma":0.14088905171691646,"theta":-0.007016336018485135,"vega":0.003101708251548587,"rho":0.0020535710847153334,"breakevenPct":3.303309582730705},{"delta":0.9,"premium":1.9374498042904635,"strike":3.094648860226526,"iv":1.5387156742787504,"gamma":0.08600457260348049,"theta":-0.006609912309253287,"vega":0.002361992416324632,"rho":0.0019146126781595433,"breakevenPct":2.5912062082974407}],"put":[{"delta":0.1,"premium":0.0970276979717729,"strike":3.220276979717729,"iv":1.3368014097504313,"gamma":0.09892622972818145,"theta":-0.0051848612967097885,"vega":0.0022959192917703358,"rho":-0.0004618711748667823,"breakevenPct":36.32519303270223},{"delta":0.15,"premium":0.13845825165308379,"strike":3.6345825165308376,"iv":1.178617876408013,"gamma":0.1498155869395622,"theta":-0.006043064645960697,"vega":0.0030419770538477344,"rho":-0.0006878714813608129,"breakevenPct":28.723256577415825},{"delta":0.2,"premium":0.1835662431941924,"strike":4.021415607985481,"iv":1.0378429038112522,"gamma":0.1969250816696915,"theta":-0.006851397459165154,"vega":0.003736406533575318,"rho":-0.0009163336369527346,"breakevenPct":21.756384000177604},{"delta":0.25,"premium":0.25616152450090746,"strike":4.202903811252269,"iv":1.0271895462794918,"gamma":0.21578170598911073,"theta":-0.007286969147005444,"vega":0.004044936479128857,"rho":-0.0011631970713949936,"breakevenPct":19.536344816486015},{"delta":0.3,"premium":0.32875680580762245,"strike":4.384392014519056,"iv":1.0165361887477313,"gamma":0.23463833030852993,"theta":-0.007722540834845734,"vega":0.004353466424682395,"rho":-0.0014100605058372526,"breakevenPct":17.316305632794425},{"delta":0.35,"premium":0.4013520871143375,"strike":4.5658802177858435,"iv":1.0058828312159709,"gamma":0.2534949546279492,"theta":-0.008158112522686025,"vega":0.004661996370235935,"rho":-0.0016569239402795116,"breakevenPct":15.096266449102833},{"delta":0.4,"premium":0.4739473684210526,"strike":4.747368421052632,"iv":0.9952294736842106,"gamma":0.2723515789473684,"theta":-0.008593684210526316,"vega":0.004970526315789474,"rho":-0.0019037873747217706,"breakevenPct":12.876227265411242},{"delta":0.45,"premium":0.5465426497277677,"strike":4.928856624319419,"iv":0.9845761161524501,"gamma":0.29120820326678765,"theta":-0.009029255898366607,"vega":0.005279056261343013,"rho":-0.0021506508091640297,"breakevenPct":10.656188081719652},{"delta":0.5,"premium":0.6358389369196285,"strike":5.097342299071405,"iv":0.9633358949727826,"gamma":0.29575760486711494,"theta":-0.008810630803714378,"vega":0.005263720781300032,"rho":-0.0024095958311719447,"breakevenPct":9.04172554226755},{"delta":0.55,"premium":0.7359029779058597,"strike":5.257444764649375,"iv":0.9352699327569645,"gamma":0.2910826128722382,"theta":-0.008170220941402496,"vega":0.005039577329490875,"rho":-0.002676330297794559,"breakevenPct":7.817700576075118},{"delta":0.6,"premium":0.8359670188920908,"strike":5.4175472302273455,"iv":0.9072039705411464,"gamma":0.2864076208773615,"theta":-0.007529811079090619,"vega":0.004815433877681716,"rho":-0.002943064764417173,"breakevenPct":6.593675609882689},{"delta":0.65,"premium":0.936031059878322,"strike":5.577649695805316,"iv":0.8791380083253283,"gamma":0.2817326288824848,"theta":-0.006889401216778739,"vega":0.004591290425872559,"rho":-0.0032097992310397873,"breakevenPct":5.369650643690258},{"delta":0.7,"premium":1.0360951008645531,"strike":5.737752161383285,"iv":0.8510720461095101,"gamma":0.27705763688760804,"theta":-0.006248991354466859,"vega":0.004367146974063401,"rho":-0.0034765336976624013,"breakevenPct":4.145625677497829},{"delta":0.75,"premium":1.1361591418507844,"strike":5.897854626961255,"iv":0.823006083893692,"gamma":0.27238264489273134,"theta":-0.00560858149215498,"vega":0.004143003522254243,"rho":-0.0037432681642850154,"breakevenPct":2.9216007113053974},{"delta":0.8,"premium":1.3392886855241266,"strike":6.150582362728786,"iv":0.819104159733777,"gamma":0.25017063227953407,"theta":-0.0048837770382695505,"vega":0.003744009983361065,"rho":-0.0040890649337656645,"breakevenPct":1.910424521821437},{"delta":0.85,"premium":1.724064059900166,"strike":6.566555740432612,"iv":0.8577896838602329,"gamma":0.19705083194675543,"theta":-0.0040102329450915145,"vega":0.0030368552412645597,"rho":-0.004574203551929808,"breakevenPct":1.2743796017850038},{"delta":0.9,"premium":2.1088394342762067,"strike":6.98252911813644,"iv":0.8964752079866889,"gamma":0.1439310316139767,"theta":-0.003136688851913477,"vega":0.002329700499168053,"rho":-0.005059342170093953,"breakevenPct":0.6383346817485687}]},"raw":{"call":[{"delta":0.1,"premium":0.08453916764805586,"strike":9.254377803948156,"iv":1.5179875551670998,"gamma":0.08503358289131818,"theta":-0.006549293064863352,"vega":0.00238760747777497,"rho":0.0003089313116600091,"breakevenPct":90.39586078687485},{"delta":0.15,"premium":0.10222189754453877,"strike":7.088875901781551,"iv":1.0996569558269094,"gamma":0.1564636541537976,"theta":-0.006273021459096072,"vega":0.00317971233317368,"rho":0.0004807206912174663,"breakevenPct":46.607498457208735},{"delta":0.2,"premium":0.1620077123183683,"strike":7.921233970938927,"iv":1.4030238752363782,"gamma":0.17943694359942086,"theta":-0.009003438623654823,"vega":0.0037470675748457055,"rho":0.0006256909802062984,"breakevenPct":64.7959568452048},{"delta":0.25,"premium":0.16010303877052046,"strike":5.968913726859937,"iv":0.8727661893119106,"gamma":0.264961054837583,"theta":-0.006780824310164164,"vega":0.004237303527768075,"rho":0.0008141655322064427,"breakevenPct":24.954470247308006},{"delta":0.3,"premium":0.2168616835487251,"strike":5.794271742927,"iv":0.8854975899406218,"gamma":0.27316922808243105,"theta":-0.007234893468389801,"vega":0.0044468739084876,"rho":0.0009591746223791894,"breakevenPct":22.55114019318501},{"delta":0.35,"premium":0.2736203283269298,"strike":5.619629758994062,"iv":0.8982289905693329,"gamma":0.28137740132727906,"theta":-0.007688962626615438,"vega":0.004656444289207125,"rho":0.0011041837125519362,"breakevenPct":20.147810139062017},{"delta":0.4,"premium":0.33037897310513453,"strike":5.444987775061125,"iv":0.9109603911980441,"gamma":0.28958557457212714,"theta":-0.008143031784841076,"vega":0.004866014669926651,"rho":0.0012491928027246833,"breakevenPct":17.744480084939017},{"delta":0.45,"premium":0.38713761788333917,"strike":5.270345791128188,"iv":0.9236917918267552,"gamma":0.2977937478169752,"theta":-0.008597100943066713,"vega":0.005075585050646175,"rho":0.0013942018928974301,"breakevenPct":15.341150030816024},{"delta":0.5,"premium":0.4438962626615439,"strike":5.09570380719525,"iv":0.9364231924554663,"gamma":0.3060019210618233,"theta":-0.00905117010129235,"vega":0.005285155431365701,"rho":0.001539210983070177,"breakevenPct":12.937819976693028},{"delta":0.55,"premium":0.5262890341321715,"strike":4.917937545388526,"iv":0.9529931009440814,"gamma":0.3008330428467683,"theta":-0.009144081336238197,"vega":0.005268700072621641,"rho":0.0016651292104762473,"breakevenPct":10.993406310309817},{"delta":0.6,"premium":0.6397603485838781,"strike":4.7363834422657956,"iv":0.9742167755991286,"gamma":0.27944596949891065,"theta":-0.00879912854030501,"vega":0.004978213507625272,"rho":0.0017679018785988249,"breakevenPct":9.605377998973957},{"delta":0.65,"premium":0.7532316630355848,"strike":4.5548293391430645,"iv":0.9954404502541758,"gamma":0.258058896151053,"theta":-0.008454175744371822,"vega":0.0046877269426289035,"rho":0.0018706745467214024,"breakevenPct":8.217349687638094},{"delta":0.7,"premium":0.8667029774872912,"strike":4.373275236020334,"iv":1.016664124909223,"gamma":0.23667182280319538,"theta":-0.008109222948438634,"vega":0.004397240377632535,"rho":0.00197344721484398,"breakevenPct":6.829321376302236},{"delta":0.75,"premium":0.980174291938998,"strike":4.191721132897603,"iv":1.0378877995642701,"gamma":0.21528474945533768,"theta":-0.007764270152505447,"vega":0.004106753812636165,"rho":0.0020762198829665573,"breakevenPct":5.441293064966374},{"delta":0.8,"premium":1.0936456063907047,"strike":4.010167029774872,"iv":1.0591114742193175,"gamma":0.19389767610748,"theta":-0.007419317356572258,"vega":0.003816267247639796,"rho":0.002178992551089135,"breakevenPct":4.053264753630512},{"delta":0.85,"premium":1.5066628679270564,"strike":3.560364467105885,"iv":1.2926170763987348,"gamma":0.14088905171691646,"theta":-0.007016336018485135,"vega":0.003101708251548587,"rho":0.0020535710847153334,"breakevenPct":3.303309582730705},{"delta":0.9,"premium":1.9374498042904635,"strike":3.094648860226526,"iv":1.5387156742787504,"gamma":0.08600457260348049,"theta":-0.006609912309253287,"vega":0.002361992416324632,"rho":0.0019146126781595433,"breakevenPct":2.5912062082974407}],"put":[{"delta":0.1,"premium":0.0970276979717729,"strike":3.220276979717729,"iv":1.3368014097504313,"gamma":0.09892622972818145,"theta":-0.0051848612967097885,"vega":0.0022959192917703358,"rho":-0.0004618711748667823,"breakevenPct":36.32519303270223},{"delta":0.15,"premium":0.13845825165308379,"strike":3.6345825165308376,"iv":1.178617876408013,"gamma":0.1498155869395622,"theta":-0.006043064645960697,"vega":0.0030419770538477344,"rho":-0.0006878714813608129,"breakevenPct":28.723256577415825},{"delta":0.2,"premium":0.1835662431941924,"strike":4.021415607985481,"iv":1.0378429038112522,"gamma":0.1969250816696915,"theta":-0.006851397459165154,"vega":0.003736406533575318,"rho":-0.0009163336369527346,"breakevenPct":21.756384000177604},{"delta":0.25,"premium":0.25616152450090746,"strike":4.202903811252269,"iv":1.0271895462794918,"gamma":0.21578170598911073,"theta":-0.007286969147005444,"vega":0.004044936479128857,"rho":-0.0011631970713949936,"breakevenPct":19.536344816486015},{"delta":0.3,"premium":0.32875680580762245,"strike":4.384392014519056,"iv":1.0165361887477313,"gamma":0.23463833030852993,"theta":-0.007722540834845734,"vega":0.004353466424682395,"rho":-0.0014100605058372526,"breakevenPct":17.316305632794425},{"delta":0.35,"premium":0.4013520871143375,"strike":4.5658802177858435,"iv":1.0058828312159709,"gamma":0.2534949546279492,"theta":-0.008158112522686025,"vega":0.004661996370235935,"rho":-0.0016569239402795116,"breakevenPct":15.096266449102833},{"delta":0.4,"premium":0.4739473684210526,"strike":4.747368421052632,"iv":0.9952294736842106,"gamma":0.2723515789473684,"theta":-0.008593684210526316,"vega":0.004970526315789474,"rho":-0.0019037873747217706,"breakevenPct":12.876227265411242},{"delta":0.45,"premium":0.5465426497277677,"strike":4.928856624319419,"iv":0.9845761161524501,"gamma":0.29120820326678765,"theta":-0.009029255898366607,"vega":0.005279056261343013,"rho":-0.0021506508091640297,"breakevenPct":10.656188081719652},{"delta":0.5,"premium":0.6358389369196285,"strike":5.097342299071405,"iv":0.9633358949727826,"gamma":0.29575760486711494,"theta":-0.008810630803714378,"vega":0.005263720781300032,"rho":-0.0024095958311719447,"breakevenPct":9.04172554226755},{"delta":0.55,"premium":0.7359029779058597,"strike":5.257444764649375,"iv":0.9352699327569645,"gamma":0.2910826128722382,"theta":-0.008170220941402496,"vega":0.005039577329490875,"rho":-0.002676330297794559,"breakevenPct":7.817700576075118},{"delta":0.6,"premium":0.8359670188920908,"strike":5.4175472302273455,"iv":0.9072039705411464,"gamma":0.2864076208773615,"theta":-0.007529811079090619,"vega":0.004815433877681716,"rho":-0.002943064764417173,"breakevenPct":6.593675609882689},{"delta":0.65,"premium":0.936031059878322,"strike":5.577649695805316,"iv":0.8791380083253283,"gamma":0.2817326288824848,"theta":-0.006889401216778739,"vega":0.004591290425872559,"rho":-0.0032097992310397873,"breakevenPct":5.369650643690258},{"delta":0.7,"premium":1.0360951008645531,"strike":5.737752161383285,"iv":0.8510720461095101,"gamma":0.27705763688760804,"theta":-0.006248991354466859,"vega":0.004367146974063401,"rho":-0.0034765336976624013,"breakevenPct":4.145625677497829},{"delta":0.75,"premium":1.1361591418507844,"strike":5.897854626961255,"iv":0.823006083893692,"gamma":0.27238264489273134,"theta":-0.00560858149215498,"vega":0.004143003522254243,"rho":-0.0037432681642850154,"breakevenPct":2.9216007113053974},{"delta":0.8,"premium":1.3392886855241266,"strike":6.150582362728786,"iv":0.819104159733777,"gamma":0.25017063227953407,"theta":-0.0048837770382695505,"vega":0.003744009983361065,"rho":-0.0040890649337656645,"breakevenPct":1.910424521821437},{"delta":0.85,"premium":1.724064059900166,"strike":6.566555740432612,"iv":0.8577896838602329,"gamma":0.19705083194675543,"theta":-0.0040102329450915145,"vega":0.0030368552412645597,"rho":-0.004574203551929808,"breakevenPct":1.2743796017850038},{"delta":0.9,"premium":2.1088394342762067,"strike":6.98252911813644,"iv":0.8964752079866889,"gamma":0.1439310316139767,"theta":-0.003136688851913477,"vega":0.002329700499168053,"rho":-0.005059342170093953,"breakevenPct":0.6383346817485687}]}},"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"}}