{"symbol":"AHCO","url":"https://intraalpha.com/companies/AHCO","capturedAt":"2026-10-22T11:21:39.018Z","state":"ready","quote":{"symbol":"AHCO","last_price":6.1,"prev_close":6.1,"regular_close":6.1,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":5.5,"ask":6.16,"bid_size":500,"ask_size":1000,"volume":1345867,"vwap":6.09986,"open":6.11,"high":6.2,"low":6.0249,"close":6.1,"trade_count":11142,"last_trade_at":"2026-10-21T23:38:37.941263559Z","last_quote_at":"2026-10-22T11:00:08.668775355Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:21:34.796897013-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AHCO","fetched_at":"2026-10-22T11:21:37.247666+00:00","name":"Adapthealth Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"AdaptHealth Corp. The company is headquartered in Plymouth Meeting, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":813796000,"ebitda":583473000,"pe_ratio":null,"peg_ratio":null,"book_value":10.34,"dividend_per_share":null,"dividend_yield":null,"eps":-1.82,"revenue_ttm":3363390000,"gross_profit_ttm":644932000,"profit_margin":-0.0679,"operating_margin_ttm":0.0084,"return_on_assets_ttm":0.0228,"return_on_equity_ttm":-0.152,"quarterly_earnings_growth":0.067,"quarterly_revenue_growth":0.127,"analyst_target_price":8.86,"analyst_number":1,"beta":1.417,"fifty_two_week_high":13.43,"fifty_two_week_low":5.21,"fifty_day_ma":5.85,"two_hundred_day_ma":9.35,"shares_outstanding":133409000,"forward_pe":7.78,"price_to_sales":0.242,"price_to_book":0.552,"ev_to_revenue":0.831,"ev_to_ebitda":9.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:21:37.247666+00:00"},"optionObservedAt":"2026-10-21T19:58:50.363Z","bars":[{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-15T12:25:00Z","v":200,"vw":6.27},{"c":6.23,"h":6.25,"l":6.1656,"n":91,"o":6.25,"t":"2026-10-15T13:30:00Z","v":28955,"vw":6.227231},{"c":6.235,"h":6.235,"l":6.23,"n":9,"o":6.23,"t":"2026-10-15T13:35:00Z","v":425,"vw":6.2325},{"c":6.28,"h":6.31,"l":6.235,"n":164,"o":6.235,"t":"2026-10-15T13:40:00Z","v":13292,"vw":6.291937},{"c":6.295,"h":6.33,"l":6.28,"n":150,"o":6.29,"t":"2026-10-15T13:45:00Z","v":13044,"vw":6.298494},{"c":6.3,"h":6.305,"l":6.295,"n":95,"o":6.3,"t":"2026-10-15T13:50:00Z","v":5713,"vw":6.299719},{"c":6.315,"h":6.315,"l":6.295,"n":138,"o":6.305,"t":"2026-10-15T13:55:00Z","v":13639,"vw":6.301645},{"c":6.325,"h":6.34,"l":6.32,"n":198,"o":6.32,"t":"2026-10-15T14:00:00Z","v":15835,"vw":6.327655},{"c":6.305,"h":6.335,"l":6.305,"n":234,"o":6.32,"t":"2026-10-15T14:05:00Z","v":19588,"vw":6.32299},{"c":6.345,"h":6.345,"l":6.3,"n":192,"o":6.3,"t":"2026-10-15T14:10:00Z","v":12058,"vw":6.323011},{"c":6.33,"h":6.35,"l":6.33,"n":134,"o":6.345,"t":"2026-10-15T14:15:00Z","v":8488,"vw":6.343569},{"c":6.33,"h":6.33,"l":6.315,"n":184,"o":6.33,"t":"2026-10-15T14:20:00Z","v":11774,"vw":6.325223},{"c":6.355,"h":6.355,"l":6.33,"n":134,"o":6.33,"t":"2026-10-15T14:25:00Z","v":5589,"vw":6.338474},{"c":6.364,"h":6.39,"l":6.355,"n":180,"o":6.355,"t":"2026-10-15T14:30:00Z","v":13451,"vw":6.371632},{"c":6.36,"h":6.38,"l":6.36,"n":149,"o":6.365,"t":"2026-10-15T14:35:00Z","v":10988,"vw":6.3748},{"c":6.365,"h":6.37,"l":6.36,"n":69,"o":6.37,"t":"2026-10-15T14:40:00Z","v":2547,"vw":6.363114},{"c":6.365,"h":6.365,"l":6.35,"n":177,"o":6.36,"t":"2026-10-15T14:45:00Z","v":13077,"vw":6.35951},{"c":6.3705,"h":6.3705,"l":6.36,"n":143,"o":6.365,"t":"2026-10-15T14:50:00Z","v":7243,"vw":6.362923},{"c":6.36,"h":6.38,"l":6.36,"n":112,"o":6.375,"t":"2026-10-15T14:55:00Z","v":7119,"vw":6.370452},{"c":6.375,"h":6.375,"l":6.365,"n":100,"o":6.37,"t":"2026-10-15T15:00:00Z","v":4540,"vw":6.370509},{"c":6.37,"h":6.38,"l":6.365,"n":154,"o":6.375,"t":"2026-10-15T15:05:00Z","v":10385,"vw":6.368865},{"c":6.36,"h":6.375,"l":6.355,"n":135,"o":6.37,"t":"2026-10-15T15:10:00Z","v":8264,"vw":6.364603},{"c":6.35,"h":6.35,"l":6.35,"n":44,"o":6.35,"t":"2026-10-15T15:15:00Z","v":3293,"vw":6.35},{"c":6.335,"h":6.345,"l":6.335,"n":85,"o":6.345,"t":"2026-10-15T15:20:00Z","v":4359,"vw":6.33959},{"c":6.34,"h":6.34,"l":6.33,"n":64,"o":6.3323,"t":"2026-10-15T15:25:00Z","v":4619,"vw":6.336188},{"c":6.345,"h":6.345,"l":6.34,"n":89,"o":6.34,"t":"2026-10-15T15:30:00Z","v":5873,"vw":6.342405},{"c":6.3505,"h":6.355,"l":6.349,"n":89,"o":6.349,"t":"2026-10-15T15:35:00Z","v":7771,"vw":6.35035},{"c":6.36,"h":6.365,"l":6.36,"n":93,"o":6.36,"t":"2026-10-15T15:40:00Z","v":4212,"vw":6.360855},{"c":6.355,"h":6.365,"l":6.355,"n":77,"o":6.36,"t":"2026-10-15T15:45:00Z","v":5126,"vw":6.360148},{"c":6.375,"h":6.375,"l":6.3588,"n":91,"o":6.36,"t":"2026-10-15T15:50:00Z","v":5518,"vw":6.367053},{"c":6.4,"h":6.4,"l":6.375,"n":121,"o":6.38,"t":"2026-10-15T15:55:00Z","v":7546,"vw":6.388597},{"c":6.39,"h":6.395,"l":6.385,"n":138,"o":6.395,"t":"2026-10-15T16:00:00Z","v":9604,"vw":6.389859},{"c":6.385,"h":6.405,"l":6.385,"n":184,"o":6.3923,"t":"2026-10-15T16:05:00Z","v":12858,"vw":6.393462},{"c":6.385,"h":6.385,"l":6.375,"n":107,"o":6.385,"t":"2026-10-15T16:10:00Z","v":5870,"vw":6.380928},{"c":6.395,"h":6.395,"l":6.385,"n":72,"o":6.385,"t":"2026-10-15T16:15:00Z","v":5878,"vw":6.390894},{"c":6.395,"h":6.405,"l":6.395,"n":86,"o":6.4,"t":"2026-10-15T16:20:00Z","v":4895,"vw":6.401856},{"c":6.395,"h":6.405,"l":6.395,"n":102,"o":6.395,"t":"2026-10-15T16:25:00Z","v":7727,"vw":6.399246},{"c":6.395,"h":6.4,"l":6.395,"n":22,"o":6.4,"t":"2026-10-15T16:30:00Z","v":917,"vw":6.398333},{"c":6.41,"h":6.41,"l":6.395,"n":157,"o":6.395,"t":"2026-10-15T16:35:00Z","v":9480,"vw":6.401722},{"c":6.405,"h":6.41,"l":6.4,"n":147,"o":6.41,"t":"2026-10-15T16:40:00Z","v":12177,"vw":6.404481},{"c":6.395,"h":6.405,"l":6.385,"n":185,"o":6.4012,"t":"2026-10-15T16:45:00Z","v":14902,"vw":6.394836},{"c":6.385,"h":6.4,"l":6.385,"n":71,"o":6.4,"t":"2026-10-15T16:50:00Z","v":5057,"vw":6.390977},{"c":6.385,"h":6.385,"l":6.38,"n":70,"o":6.385,"t":"2026-10-15T16:55:00Z","v":3673,"vw":6.384715},{"c":6.385,"h":6.39,"l":6.38,"n":84,"o":6.385,"t":"2026-10-15T17:00:00Z","v":5159,"vw":6.383536},{"c":6.385,"h":6.385,"l":6.38,"n":82,"o":6.385,"t":"2026-10-15T17:05:00Z","v":2983,"vw":6.384053},{"c":6.38,"h":6.385,"l":6.38,"n":133,"o":6.385,"t":"2026-10-15T17:10:00Z","v":10388,"vw":6.381198},{"c":6.375,"h":6.38,"l":6.375,"n":67,"o":6.375,"t":"2026-10-15T17:15:00Z","v":4532,"vw":6.375327},{"c":6.375,"h":6.38,"l":6.37,"n":86,"o":6.38,"t":"2026-10-15T17:20:00Z","v":4424,"vw":6.375563},{"c":6.375,"h":6.38,"l":6.365,"n":164,"o":6.375,"t":"2026-10-15T17:25:00Z","v":14858,"vw":6.371031},{"c":6.375,"h":6.38,"l":6.3712,"n":115,"o":6.375,"t":"2026-10-15T17:30:00Z","v":7540,"vw":6.377118},{"c":6.375,"h":6.38,"l":6.375,"n":82,"o":6.375,"t":"2026-10-15T17:35:00Z","v":4652,"vw":6.376014},{"c":6.38,"h":6.385,"l":6.375,"n":166,"o":6.375,"t":"2026-10-15T17:40:00Z","v":10293,"vw":6.379345},{"c":6.38,"h":6.385,"l":6.375,"n":174,"o":6.38,"t":"2026-10-15T17:45:00Z","v":13801,"vw":6.381228},{"c":6.375,"h":6.375,"l":6.375,"n":13,"o":6.375,"t":"2026-10-15T17:50:00Z","v":569,"vw":6.375},{"c":6.385,"h":6.39,"l":6.38,"n":115,"o":6.38,"t":"2026-10-15T17:55:00Z","v":7043,"vw":6.383366},{"c":6.36,"h":6.39,"l":6.355,"n":292,"o":6.39,"t":"2026-10-15T18:00:00Z","v":32753,"vw":6.37037},{"c":6.335,"h":6.36,"l":6.335,"n":237,"o":6.355,"t":"2026-10-15T18:05:00Z","v":20419,"vw":6.348045},{"c":6.335,"h":6.335,"l":6.335,"n":117,"o":6.335,"t":"2026-10-15T18:10:00Z","v":6807,"vw":6.335},{"c":6.345,"h":6.345,"l":6.33,"n":176,"o":6.34,"t":"2026-10-15T18:15:00Z","v":13400,"vw":6.339476},{"c":6.35,"h":6.35,"l":6.345,"n":76,"o":6.345,"t":"2026-10-15T18:20:00Z","v":3003,"vw":6.348624},{"c":6.335,"h":6.35,"l":6.335,"n":165,"o":6.345,"t":"2026-10-15T18:25:00Z","v":12134,"vw":6.342033},{"c":6.34,"h":6.34,"l":6.3311,"n":68,"o":6.3311,"t":"2026-10-15T18:30:00Z","v":5990,"vw":6.334023},{"c":6.33,"h":6.34,"l":6.33,"n":129,"o":6.34,"t":"2026-10-15T18:35:00Z","v":8420,"vw":6.334478},{"c":6.345,"h":6.3488,"l":6.325,"n":269,"o":6.33,"t":"2026-10-15T18:40:00Z","v":26705,"vw":6.334288},{"c":6.35,"h":6.35,"l":6.345,"n":94,"o":6.345,"t":"2026-10-15T18:45:00Z","v":3946,"vw":6.348233},{"c":6.385,"h":6.39,"l":6.35,"n":226,"o":6.35,"t":"2026-10-15T18:50:00Z","v":20089,"vw":6.367396},{"c":6.4,"h":6.4,"l":6.39,"n":122,"o":6.39,"t":"2026-10-15T18:55:00Z","v":9262,"vw":6.39372},{"c":6.39,"h":6.4,"l":6.385,"n":169,"o":6.4,"t":"2026-10-15T19:00:00Z","v":13722,"vw":6.390331},{"c":6.39,"h":6.395,"l":6.385,"n":229,"o":6.39,"t":"2026-10-15T19:05:00Z","v":22364,"vw":6.390136},{"c":6.375,"h":6.39,"l":6.37,"n":199,"o":6.39,"t":"2026-10-15T19:10:00Z","v":21937,"vw":6.380543},{"c":6.375,"h":6.375,"l":6.375,"n":134,"o":6.375,"t":"2026-10-15T19:15:00Z","v":7204,"vw":6.375},{"c":6.375,"h":6.375,"l":6.365,"n":283,"o":6.37,"t":"2026-10-15T19:20:00Z","v":22057,"vw":6.3704},{"c":6.365,"h":6.375,"l":6.36,"n":184,"o":6.375,"t":"2026-10-15T19:25:00Z","v":12266,"vw":6.371066},{"c":6.355,"h":6.365,"l":6.355,"n":215,"o":6.36,"t":"2026-10-15T19:30:00Z","v":16733,"vw":6.357374},{"c":6.345,"h":6.36,"l":6.34,"n":248,"o":6.355,"t":"2026-10-15T19:35:00Z","v":23542,"vw":6.351981},{"c":6.37,"h":6.37,"l":6.345,"n":319,"o":6.345,"t":"2026-10-15T19:40:00Z","v":34189,"vw":6.360354},{"c":6.375,"h":6.395,"l":6.375,"n":410,"o":6.38,"t":"2026-10-15T19:45:00Z","v":52424,"vw":6.385162},{"c":6.375,"h":6.38,"l":6.355,"n":674,"o":6.37,"t":"2026-10-15T19:50:00Z","v":68746,"vw":6.363986},{"c":6.41,"h":6.41,"l":6.365,"n":1583,"o":6.375,"t":"2026-10-15T19:55:00Z","v":233887,"vw":6.393864},{"c":6.39,"h":6.4,"l":6.39,"n":40,"o":6.39,"t":"2026-10-15T20:00:00Z","v":438343,"vw":6.390007},{"c":6.382,"h":6.4,"l":6.38,"n":11,"o":6.38,"t":"2026-10-15T22:30:00Z","v":3280,"vw":6.388001},{"c":6.38,"h":6.38,"l":6.38,"n":4,"o":6.38,"t":"2026-10-16T10:10:00Z","v":307,"vw":6.38},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-16T13:10:00Z","v":158,"vw":6.45},{"c":6.37,"h":6.45,"l":6.37,"n":140,"o":6.43,"t":"2026-10-16T13:30:00Z","v":22385,"vw":6.42794},{"c":6.385,"h":6.4,"l":6.36,"n":178,"o":6.37,"t":"2026-10-16T13:35:00Z","v":16142,"vw":6.379237},{"c":6.3477,"h":6.38,"l":6.345,"n":65,"o":6.38,"t":"2026-10-16T13:40:00Z","v":3672,"vw":6.361954},{"c":6.35,"h":6.36,"l":6.33,"n":155,"o":6.35,"t":"2026-10-16T13:45:00Z","v":8386,"vw":6.344338},{"c":6.385,"h":6.385,"l":6.35,"n":73,"o":6.355,"t":"2026-10-16T13:50:00Z","v":3331,"vw":6.369533},{"c":6.39,"h":6.4,"l":6.38,"n":96,"o":6.39,"t":"2026-10-16T13:55:00Z","v":4930,"vw":6.389666},{"c":6.365,"h":6.41,"l":6.365,"n":175,"o":6.39,"t":"2026-10-16T14:00:00Z","v":15360,"vw":6.394806},{"c":6.365,"h":6.37,"l":6.36,"n":71,"o":6.36,"t":"2026-10-16T14:05:00Z","v":3424,"vw":6.3635},{"c":6.345,"h":6.365,"l":6.345,"n":82,"o":6.365,"t":"2026-10-16T14:10:00Z","v":4075,"vw":6.355147},{"c":6.35,"h":6.36,"l":6.3414,"n":125,"o":6.3414,"t":"2026-10-16T14:15:00Z","v":9276,"vw":6.34946},{"c":6.375,"h":6.375,"l":6.34,"n":116,"o":6.345,"t":"2026-10-16T14:20:00Z","v":7575,"vw":6.354603},{"c":6.35,"h":6.37,"l":6.35,"n":85,"o":6.37,"t":"2026-10-16T14:25:00Z","v":3544,"vw":6.362631},{"c":6.32,"h":6.345,"l":6.32,"n":123,"o":6.34,"t":"2026-10-16T14:30:00Z","v":5858,"vw":6.333773},{"c":6.345,"h":6.345,"l":6.32,"n":108,"o":6.325,"t":"2026-10-16T14:35:00Z","v":6303,"vw":6.331349},{"c":6.33,"h":6.345,"l":6.33,"n":122,"o":6.345,"t":"2026-10-16T14:40:00Z","v":6856,"vw":6.336822},{"c":6.32,"h":6.33,"l":6.315,"n":171,"o":6.325,"t":"2026-10-16T14:45:00Z","v":14846,"vw":6.320597},{"c":6.3088,"h":6.32,"l":6.305,"n":160,"o":6.32,"t":"2026-10-16T14:50:00Z","v":15434,"vw":6.310442},{"c":6.3,"h":6.31,"l":6.3,"n":54,"o":6.31,"t":"2026-10-16T14:55:00Z","v":3198,"vw":6.303842},{"c":6.315,"h":6.315,"l":6.2901,"n":236,"o":6.305,"t":"2026-10-16T15:00:00Z","v":39565,"vw":6.300863},{"c":6.295,"h":6.325,"l":6.295,"n":234,"o":6.32,"t":"2026-10-16T15:05:00Z","v":27539,"vw":6.313155},{"c":6.305,"h":6.305,"l":6.295,"n":86,"o":6.295,"t":"2026-10-16T15:10:00Z","v":17726,"vw":6.295909},{"c":6.305,"h":6.305,"l":6.3,"n":107,"o":6.305,"t":"2026-10-16T15:15:00Z","v":4077,"vw":6.304722},{"c":6.255,"h":6.305,"l":6.254,"n":336,"o":6.305,"t":"2026-10-16T15:20:00Z","v":62016,"vw":6.285608},{"c":6.285,"h":6.295,"l":6.245,"n":294,"o":6.25,"t":"2026-10-16T15:25:00Z","v":55994,"vw":6.27497},{"c":6.315,"h":6.315,"l":6.28,"n":213,"o":6.29,"t":"2026-10-16T15:30:00Z","v":49853,"vw":6.28947},{"c":6.335,"h":6.35,"l":6.3101,"n":204,"o":6.315,"t":"2026-10-16T15:35:00Z","v":18412,"vw":6.326207},{"c":6.325,"h":6.335,"l":6.325,"n":73,"o":6.335,"t":"2026-10-16T15:40:00Z","v":4890,"vw":6.330229},{"c":6.34,"h":6.35,"l":6.325,"n":127,"o":6.325,"t":"2026-10-16T15:45:00Z","v":7655,"vw":6.332703},{"c":6.335,"h":6.34,"l":6.335,"n":95,"o":6.34,"t":"2026-10-16T15:50:00Z","v":7086,"vw":6.337741},{"c":6.305,"h":6.33,"l":6.3,"n":101,"o":6.33,"t":"2026-10-16T15:55:00Z","v":8189,"vw":6.314366},{"c":6.3,"h":6.31,"l":6.3,"n":90,"o":6.305,"t":"2026-10-16T16:00:00Z","v":6528,"vw":6.306377},{"c":6.3,"h":6.305,"l":6.3,"n":34,"o":6.302,"t":"2026-10-16T16:05:00Z","v":2024,"vw":6.302947},{"c":6.31,"h":6.31,"l":6.3,"n":44,"o":6.305,"t":"2026-10-16T16:10:00Z","v":2803,"vw":6.304235},{"c":6.265,"h":6.31,"l":6.265,"n":215,"o":6.305,"t":"2026-10-16T16:15:00Z","v":23601,"vw":6.290305},{"c":6.275,"h":6.28,"l":6.26,"n":258,"o":6.265,"t":"2026-10-16T16:20:00Z","v":28854,"vw":6.267446},{"c":6.275,"h":6.275,"l":6.27,"n":135,"o":6.275,"t":"2026-10-16T16:25:00Z","v":9822,"vw":6.271873},{"c":6.275,"h":6.275,"l":6.265,"n":129,"o":6.27,"t":"2026-10-16T16:30:00Z","v":10927,"vw":6.268305},{"c":6.26,"h":6.27,"l":6.26,"n":117,"o":6.27,"t":"2026-10-16T16:35:00Z","v":13165,"vw":6.264966},{"c":6.245,"h":6.265,"l":6.235,"n":162,"o":6.26,"t":"2026-10-16T16:40:00Z","v":10178,"vw":6.248881},{"c":6.235,"h":6.25,"l":6.235,"n":113,"o":6.245,"t":"2026-10-16T16:45:00Z","v":13741,"vw":6.241809},{"c":6.225,"h":6.235,"l":6.22,"n":70,"o":6.235,"t":"2026-10-16T16:50:00Z","v":4502,"vw":6.229103},{"c":6.215,"h":6.23,"l":6.211,"n":92,"o":6.22,"t":"2026-10-16T16:55:00Z","v":6259,"vw":6.219648},{"c":6.21,"h":6.22,"l":6.205,"n":142,"o":6.215,"t":"2026-10-16T17:00:00Z","v":8441,"vw":6.211726},{"c":6.18,"h":6.205,"l":6.18,"n":127,"o":6.205,"t":"2026-10-16T17:05:00Z","v":5292,"vw":6.194215},{"c":6.175,"h":6.19,"l":6.175,"n":116,"o":6.19,"t":"2026-10-16T17:10:00Z","v":10701,"vw":6.183777},{"c":6.175,"h":6.185,"l":6.175,"n":101,"o":6.18,"t":"2026-10-16T17:15:00Z","v":16683,"vw":6.176557},{"c":6.17,"h":6.18,"l":6.17,"n":76,"o":6.18,"t":"2026-10-16T17:20:00Z","v":3303,"vw":6.175737},{"c":6.165,"h":6.18,"l":6.165,"n":121,"o":6.175,"t":"2026-10-16T17:25:00Z","v":8082,"vw":6.170839},{"c":6.165,"h":6.165,"l":6.155,"n":161,"o":6.165,"t":"2026-10-16T17:30:00Z","v":24773,"vw":6.157903},{"c":6.165,"h":6.165,"l":6.165,"n":50,"o":6.165,"t":"2026-10-16T17:35:00Z","v":7225,"vw":6.165},{"c":6.165,"h":6.175,"l":6.165,"n":218,"o":6.17,"t":"2026-10-16T17:40:00Z","v":16632,"vw":6.170343},{"c":6.15,"h":6.165,"l":6.15,"n":106,"o":6.165,"t":"2026-10-16T17:45:00Z","v":8137,"vw":6.157655},{"c":6.14,"h":6.15,"l":6.14,"n":137,"o":6.145,"t":"2026-10-16T17:50:00Z","v":10129,"vw":6.14734},{"c":6.14,"h":6.145,"l":6.14,"n":67,"o":6.145,"t":"2026-10-16T17:55:00Z","v":9319,"vw":6.144654},{"c":6.13,"h":6.145,"l":6.13,"n":159,"o":6.14,"t":"2026-10-16T18:00:00Z","v":8660,"vw":6.137913},{"c":6.145,"h":6.145,"l":6.135,"n":81,"o":6.135,"t":"2026-10-16T18:05:00Z","v":6340,"vw":6.139826},{"c":6.145,"h":6.15,"l":6.14,"n":104,"o":6.145,"t":"2026-10-16T18:10:00Z","v":5585,"vw":6.147227},{"c":6.145,"h":6.145,"l":6.14,"n":79,"o":6.145,"t":"2026-10-16T18:15:00Z","v":4348,"vw":6.144458},{"c":6.14,"h":6.145,"l":6.14,"n":75,"o":6.145,"t":"2026-10-16T18:20:00Z","v":5742,"vw":6.144357},{"c":6.135,"h":6.15,"l":6.135,"n":147,"o":6.15,"t":"2026-10-16T18:25:00Z","v":9947,"vw":6.140827},{"c":6.135,"h":6.145,"l":6.135,"n":182,"o":6.135,"t":"2026-10-16T18:30:00Z","v":18668,"vw":6.138689},{"c":6.14,"h":6.145,"l":6.135,"n":141,"o":6.14,"t":"2026-10-16T18:35:00Z","v":25799,"vw":6.136737},{"c":6.135,"h":6.135,"l":6.13,"n":74,"o":6.135,"t":"2026-10-16T18:40:00Z","v":3171,"vw":6.133951},{"c":6.135,"h":6.155,"l":6.13,"n":288,"o":6.135,"t":"2026-10-16T18:45:00Z","v":31037,"vw":6.143609},{"c":6.09,"h":6.13,"l":6.08,"n":278,"o":6.13,"t":"2026-10-16T18:50:00Z","v":43314,"vw":6.098615},{"c":6.095,"h":6.095,"l":6.085,"n":120,"o":6.09,"t":"2026-10-16T18:55:00Z","v":11766,"vw":6.090581},{"c":6.085,"h":6.09,"l":6.08,"n":140,"o":6.09,"t":"2026-10-16T19:00:00Z","v":8089,"vw":6.088101},{"c":6.085,"h":6.095,"l":6.08,"n":226,"o":6.085,"t":"2026-10-16T19:05:00Z","v":18587,"vw":6.09037},{"c":6.07,"h":6.085,"l":6.07,"n":178,"o":6.085,"t":"2026-10-16T19:10:00Z","v":15715,"vw":6.079243},{"c":6.0788,"h":6.085,"l":6.07,"n":267,"o":6.08,"t":"2026-10-16T19:15:00Z","v":23285,"vw":6.080047},{"c":6.075,"h":6.08,"l":6.075,"n":122,"o":6.078,"t":"2026-10-16T19:20:00Z","v":7296,"vw":6.076636},{"c":6.08,"h":6.085,"l":6.07,"n":330,"o":6.075,"t":"2026-10-16T19:25:00Z","v":38805,"vw":6.080175},{"c":6.075,"h":6.08,"l":6.065,"n":271,"o":6.08,"t":"2026-10-16T19:30:00Z","v":24107,"vw":6.070774},{"c":6.0705,"h":6.075,"l":6.06,"n":229,"o":6.075,"t":"2026-10-16T19:35:00Z","v":24580,"vw":6.071078},{"c":6.055,"h":6.075,"l":6.05,"n":346,"o":6.075,"t":"2026-10-16T19:40:00Z","v":41215,"vw":6.05905},{"c":6.02,"h":6.09,"l":6.02,"n":595,"o":6.055,"t":"2026-10-16T19:45:00Z","v":154694,"vw":6.047648},{"c":6.0365,"h":6.06,"l":6,"n":816,"o":6.02,"t":"2026-10-16T19:50:00Z","v":125400,"vw":6.027052},{"c":6.03,"h":6.055,"l":6.02,"n":1378,"o":6.03,"t":"2026-10-16T19:55:00Z","v":236866,"vw":6.036228},{"c":6.02,"h":6.05,"l":6.02,"n":23,"o":6.02,"t":"2026-10-16T20:00:00Z","v":415943,"vw":6.020378},{"c":5.8437,"h":5.8437,"l":5.8437,"n":1,"o":5.8437,"t":"2026-10-16T22:10:00Z","v":100,"vw":5.8437},{"c":5.99,"h":6.01,"l":5.99,"n":6,"o":6,"t":"2026-10-19T13:25:00Z","v":622,"vw":6.001977},{"c":5.94,"h":6.01,"l":5.9,"n":147,"o":5.98,"t":"2026-10-19T13:30:00Z","v":31243,"vw":5.960397},{"c":5.995,"h":5.995,"l":5.92,"n":99,"o":5.93,"t":"2026-10-19T13:35:00Z","v":56234,"vw":5.966437},{"c":5.99,"h":6.02,"l":5.99,"n":141,"o":5.99,"t":"2026-10-19T13:40:00Z","v":12432,"vw":6.008451},{"c":6.02,"h":6.025,"l":6,"n":67,"o":6,"t":"2026-10-19T13:45:00Z","v":4556,"vw":6.013524},{"c":6.07,"h":6.07,"l":6.01,"n":154,"o":6.01,"t":"2026-10-19T13:50:00Z","v":19718,"vw":6.023657},{"c":6.06,"h":6.07,"l":6.06,"n":74,"o":6.07,"t":"2026-10-19T13:55:00Z","v":7910,"vw":6.065918},{"c":6.04,"h":6.065,"l":6.039,"n":116,"o":6.06,"t":"2026-10-19T14:00:00Z","v":7081,"vw":6.056099},{"c":6.025,"h":6.055,"l":6.015,"n":121,"o":6.045,"t":"2026-10-19T14:05:00Z","v":13954,"vw":6.036768},{"c":6.035,"h":6.035,"l":6.01,"n":130,"o":6.035,"t":"2026-10-19T14:10:00Z","v":8396,"vw":6.025968},{"c":6.025,"h":6.04,"l":6.025,"n":81,"o":6.035,"t":"2026-10-19T14:15:00Z","v":5367,"vw":6.031054},{"c":6.005,"h":6.035,"l":6.005,"n":215,"o":6.025,"t":"2026-10-19T14:20:00Z","v":26347,"vw":6.01795},{"c":6.025,"h":6.03,"l":6.0002,"n":176,"o":6.005,"t":"2026-10-19T14:25:00Z","v":15916,"vw":6.007006},{"c":6.02,"h":6.025,"l":6.01,"n":157,"o":6.025,"t":"2026-10-19T14:30:00Z","v":6824,"vw":6.019552},{"c":5.995,"h":6.01,"l":5.985,"n":233,"o":6.01,"t":"2026-10-19T14:35:00Z","v":15321,"vw":5.997725},{"c":5.995,"h":5.995,"l":5.985,"n":148,"o":5.995,"t":"2026-10-19T14:40:00Z","v":9270,"vw":5.992531},{"c":5.995,"h":5.995,"l":5.995,"n":67,"o":5.995,"t":"2026-10-19T14:45:00Z","v":3754,"vw":5.995},{"c":5.99,"h":5.995,"l":5.99,"n":79,"o":5.995,"t":"2026-10-19T14:50:00Z","v":3696,"vw":5.994128},{"c":5.975,"h":5.995,"l":5.965,"n":572,"o":5.995,"t":"2026-10-19T14:55:00Z","v":76291,"vw":5.987903},{"c":5.945,"h":5.985,"l":5.94,"n":186,"o":5.975,"t":"2026-10-19T15:00:00Z","v":24502,"vw":5.970681},{"c":5.92,"h":5.945,"l":5.92,"n":139,"o":5.945,"t":"2026-10-19T15:05:00Z","v":14550,"vw":5.936144},{"c":5.945,"h":5.945,"l":5.92,"n":178,"o":5.925,"t":"2026-10-19T15:10:00Z","v":32287,"vw":5.932121},{"c":5.945,"h":5.945,"l":5.94,"n":103,"o":5.945,"t":"2026-10-19T15:15:00Z","v":5080,"vw":5.94383},{"c":5.945,"h":5.945,"l":5.93,"n":196,"o":5.945,"t":"2026-10-19T15:20:00Z","v":23540,"vw":5.939128},{"c":5.935,"h":5.945,"l":5.93,"n":79,"o":5.942,"t":"2026-10-19T15:25:00Z","v":12463,"vw":5.942349},{"c":5.905,"h":5.935,"l":5.9,"n":179,"o":5.935,"t":"2026-10-19T15:30:00Z","v":21859,"vw":5.914421},{"c":5.895,"h":5.91,"l":5.88,"n":141,"o":5.91,"t":"2026-10-19T15:35:00Z","v":14985,"vw":5.897363},{"c":5.885,"h":5.9,"l":5.865,"n":332,"o":5.895,"t":"2026-10-19T15:40:00Z","v":58164,"vw":5.889799},{"c":5.865,"h":5.885,"l":5.865,"n":138,"o":5.885,"t":"2026-10-19T15:45:00Z","v":15329,"vw":5.88004},{"c":5.875,"h":5.875,"l":5.86,"n":111,"o":5.86,"t":"2026-10-19T15:50:00Z","v":9084,"vw":5.872674},{"c":5.88,"h":5.88,"l":5.86,"n":176,"o":5.871,"t":"2026-10-19T15:55:00Z","v":16704,"vw":5.867335},{"c":5.82,"h":5.885,"l":5.82,"n":295,"o":5.885,"t":"2026-10-19T16:00:00Z","v":54962,"vw":5.835868},{"c":5.785,"h":5.825,"l":5.78,"n":345,"o":5.825,"t":"2026-10-19T16:05:00Z","v":92070,"vw":5.79013},{"c":5.8,"h":5.805,"l":5.785,"n":268,"o":5.785,"t":"2026-10-19T16:10:00Z","v":30036,"vw":5.794277},{"c":5.81,"h":5.81,"l":5.785,"n":191,"o":5.79,"t":"2026-10-19T16:15:00Z","v":17811,"vw":5.790248},{"c":5.825,"h":5.825,"l":5.815,"n":117,"o":5.815,"t":"2026-10-19T16:20:00Z","v":7639,"vw":5.82222},{"c":5.85,"h":5.85,"l":5.825,"n":157,"o":5.825,"t":"2026-10-19T16:25:00Z","v":22738,"vw":5.836796},{"c":5.83,"h":5.855,"l":5.83,"n":370,"o":5.845,"t":"2026-10-19T16:30:00Z","v":65842,"vw":5.839318},{"c":5.79,"h":5.83,"l":5.79,"n":502,"o":5.82,"t":"2026-10-19T16:35:00Z","v":104792,"vw":5.815295},{"c":5.815,"h":5.815,"l":5.79,"n":205,"o":5.79,"t":"2026-10-19T16:40:00Z","v":17542,"vw":5.807043},{"c":5.7999,"h":5.8191,"l":5.79,"n":286,"o":5.815,"t":"2026-10-19T16:45:00Z","v":36222,"vw":5.800789},{"c":5.785,"h":5.8,"l":5.78,"n":232,"o":5.795,"t":"2026-10-19T16:50:00Z","v":85657,"vw":5.78688},{"c":5.77,"h":5.785,"l":5.77,"n":166,"o":5.785,"t":"2026-10-19T16:55:00Z","v":19370,"vw":5.773767},{"c":5.755,"h":5.77,"l":5.75,"n":217,"o":5.77,"t":"2026-10-19T17:00:00Z","v":25110,"vw":5.757409},{"c":5.75,"h":5.7599,"l":5.75,"n":85,"o":5.755,"t":"2026-10-19T17:05:00Z","v":4900,"vw":5.753441},{"c":5.745,"h":5.765,"l":5.74,"n":221,"o":5.755,"t":"2026-10-19T17:10:00Z","v":18961,"vw":5.756901},{"c":5.725,"h":5.75,"l":5.72,"n":163,"o":5.75,"t":"2026-10-19T17:15:00Z","v":23941,"vw":5.73891},{"c":5.74,"h":5.74,"l":5.725,"n":91,"o":5.725,"t":"2026-10-19T17:20:00Z","v":6268,"vw":5.731063},{"c":5.735,"h":5.74,"l":5.735,"n":119,"o":5.74,"t":"2026-10-19T17:25:00Z","v":3288,"vw":5.738333},{"c":5.7412,"h":5.75,"l":5.7339,"n":118,"o":5.735,"t":"2026-10-19T17:30:00Z","v":12848,"vw":5.74498},{"c":5.736,"h":5.75,"l":5.725,"n":419,"o":5.745,"t":"2026-10-19T17:35:00Z","v":59139,"vw":5.736766},{"c":5.73,"h":5.745,"l":5.72,"n":379,"o":5.735,"t":"2026-10-19T17:40:00Z","v":117223,"vw":5.72786},{"c":5.735,"h":5.74,"l":5.73,"n":108,"o":5.73,"t":"2026-10-19T17:45:00Z","v":6088,"vw":5.735677},{"c":5.725,"h":5.74,"l":5.725,"n":212,"o":5.735,"t":"2026-10-19T17:50:00Z","v":26192,"vw":5.729933},{"c":5.75,"h":5.765,"l":5.72,"n":409,"o":5.725,"t":"2026-10-19T17:55:00Z","v":39497,"vw":5.744678},{"c":5.755,"h":5.76,"l":5.745,"n":283,"o":5.755,"t":"2026-10-19T18:00:00Z","v":30854,"vw":5.751533},{"c":5.775,"h":5.78,"l":5.76,"n":250,"o":5.76,"t":"2026-10-19T18:05:00Z","v":18942,"vw":5.765902},{"c":5.75,"h":5.78,"l":5.745,"n":405,"o":5.78,"t":"2026-10-19T18:10:00Z","v":108835,"vw":5.758105},{"c":5.76,"h":5.76,"l":5.74,"n":161,"o":5.755,"t":"2026-10-19T18:15:00Z","v":14694,"vw":5.749823},{"c":5.755,"h":5.76,"l":5.755,"n":161,"o":5.755,"t":"2026-10-19T18:20:00Z","v":8534,"vw":5.755136},{"c":5.75,"h":5.76,"l":5.75,"n":127,"o":5.755,"t":"2026-10-19T18:25:00Z","v":10083,"vw":5.755055},{"c":5.725,"h":5.76,"l":5.72,"n":344,"o":5.75,"t":"2026-10-19T18:30:00Z","v":39285,"vw":5.747574},{"c":5.715,"h":5.74,"l":5.71,"n":513,"o":5.725,"t":"2026-10-19T18:35:00Z","v":146617,"vw":5.720901},{"c":5.715,"h":5.72,"l":5.7,"n":427,"o":5.715,"t":"2026-10-19T18:40:00Z","v":71257,"vw":5.710659},{"c":5.725,"h":5.725,"l":5.7,"n":399,"o":5.71,"t":"2026-10-19T18:45:00Z","v":63440,"vw":5.716522},{"c":5.75,"h":5.75,"l":5.725,"n":327,"o":5.725,"t":"2026-10-19T18:50:00Z","v":41544,"vw":5.739456},{"c":5.785,"h":5.785,"l":5.74,"n":474,"o":5.76,"t":"2026-10-19T18:55:00Z","v":124332,"vw":5.749333},{"c":5.78,"h":5.795,"l":5.775,"n":307,"o":5.785,"t":"2026-10-19T19:00:00Z","v":33439,"vw":5.78668},{"c":5.8,"h":5.805,"l":5.775,"n":284,"o":5.785,"t":"2026-10-19T19:05:00Z","v":35753,"vw":5.783741},{"c":5.835,"h":5.835,"l":5.785,"n":694,"o":5.8,"t":"2026-10-19T19:10:00Z","v":169948,"vw":5.793648},{"c":5.845,"h":5.845,"l":5.83,"n":188,"o":5.835,"t":"2026-10-19T19:15:00Z","v":19130,"vw":5.839473},{"c":5.8513,"h":5.86,"l":5.84,"n":331,"o":5.845,"t":"2026-10-19T19:20:00Z","v":40182,"vw":5.842665},{"c":5.85,"h":5.865,"l":5.835,"n":376,"o":5.86,"t":"2026-10-19T19:25:00Z","v":47461,"vw":5.84905},{"c":5.865,"h":5.87,"l":5.86,"n":222,"o":5.86,"t":"2026-10-19T19:30:00Z","v":15074,"vw":5.862326},{"c":5.89,"h":5.89,"l":5.86,"n":423,"o":5.86,"t":"2026-10-19T19:35:00Z","v":58520,"vw":5.874089},{"c":5.89,"h":5.9,"l":5.885,"n":387,"o":5.89,"t":"2026-10-19T19:40:00Z","v":51353,"vw":5.891969},{"c":5.91,"h":5.915,"l":5.89,"n":353,"o":5.89,"t":"2026-10-19T19:45:00Z","v":48898,"vw":5.900561},{"c":5.955,"h":5.955,"l":5.91,"n":827,"o":5.915,"t":"2026-10-19T19:50:00Z","v":96350,"vw":5.922997},{"c":5.875,"h":5.955,"l":5.87,"n":2009,"o":5.95,"t":"2026-10-19T19:55:00Z","v":276756,"vw":5.902956},{"c":5.88,"h":5.9,"l":5.88,"n":46,"o":5.88,"t":"2026-10-19T20:00:00Z","v":370018,"vw":5.880318},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-19T21:55:00Z","v":1416,"vw":5.88},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-20T13:25:00Z","v":110,"vw":5.93},{"c":5.98,"h":6,"l":5.94,"n":28,"o":5.94,"t":"2026-10-20T13:30:00Z","v":20870,"vw":5.943574},{"c":5.93,"h":5.96,"l":5.92,"n":79,"o":5.9353,"t":"2026-10-20T13:35:00Z","v":8611,"vw":5.937976},{"c":5.94,"h":5.94,"l":5.915,"n":135,"o":5.93,"t":"2026-10-20T13:40:00Z","v":9484,"vw":5.923734},{"c":5.9091,"h":5.9756,"l":5.885,"n":390,"o":5.945,"t":"2026-10-20T13:45:00Z","v":42898,"vw":5.912284},{"c":5.9193,"h":5.9364,"l":5.915,"n":95,"o":5.92,"t":"2026-10-20T13:50:00Z","v":7087,"vw":5.923114},{"c":5.93,"h":5.93,"l":5.91,"n":71,"o":5.915,"t":"2026-10-20T13:55:00Z","v":8787,"vw":5.913997},{"c":5.915,"h":5.93,"l":5.915,"n":151,"o":5.93,"t":"2026-10-20T14:00:00Z","v":11163,"vw":5.91984},{"c":5.8994,"h":5.915,"l":5.88,"n":275,"o":5.915,"t":"2026-10-20T14:05:00Z","v":33598,"vw":5.898312},{"c":5.8988,"h":5.905,"l":5.894,"n":96,"o":5.8953,"t":"2026-10-20T14:10:00Z","v":10191,"vw":5.899276},{"c":5.945,"h":5.9499,"l":5.89,"n":373,"o":5.895,"t":"2026-10-20T14:15:00Z","v":100092,"vw":5.92202},{"c":5.985,"h":5.99,"l":5.945,"n":321,"o":5.95,"t":"2026-10-20T14:20:00Z","v":29245,"vw":5.959947},{"c":5.985,"h":5.985,"l":5.975,"n":132,"o":5.98,"t":"2026-10-20T14:25:00Z","v":11541,"vw":5.979625},{"c":5.97,"h":5.995,"l":5.97,"n":146,"o":5.99,"t":"2026-10-20T14:30:00Z","v":11345,"vw":5.984025},{"c":5.975,"h":5.98,"l":5.975,"n":64,"o":5.975,"t":"2026-10-20T14:35:00Z","v":3481,"vw":5.97689},{"c":5.975,"h":5.975,"l":5.96,"n":120,"o":5.975,"t":"2026-10-20T14:40:00Z","v":8619,"vw":5.969725},{"c":5.96,"h":5.975,"l":5.96,"n":97,"o":5.975,"t":"2026-10-20T14:45:00Z","v":7096,"vw":5.969169},{"c":5.965,"h":5.975,"l":5.965,"n":94,"o":5.965,"t":"2026-10-20T14:50:00Z","v":5885,"vw":5.968482},{"c":5.965,"h":5.965,"l":5.955,"n":157,"o":5.96,"t":"2026-10-20T14:55:00Z","v":10367,"vw":5.959964},{"c":5.985,"h":5.985,"l":5.965,"n":155,"o":5.965,"t":"2026-10-20T15:00:00Z","v":9643,"vw":5.977266},{"c":5.99,"h":5.99,"l":5.985,"n":112,"o":5.985,"t":"2026-10-20T15:05:00Z","v":8594,"vw":5.989384},{"c":5.97,"h":5.995,"l":5.965,"n":209,"o":5.985,"t":"2026-10-20T15:10:00Z","v":15628,"vw":5.98157},{"c":5.995,"h":5.995,"l":5.97,"n":133,"o":5.97,"t":"2026-10-20T15:15:00Z","v":11031,"vw":5.981731},{"c":5.995,"h":5.995,"l":5.988,"n":151,"o":5.995,"t":"2026-10-20T15:20:00Z","v":10961,"vw":5.991025},{"c":5.985,"h":5.995,"l":5.985,"n":92,"o":5.99,"t":"2026-10-20T15:25:00Z","v":7199,"vw":5.990223},{"c":5.985,"h":5.985,"l":5.9823,"n":84,"o":5.985,"t":"2026-10-20T15:30:00Z","v":3191,"vw":5.984664},{"c":6.015,"h":6.015,"l":5.985,"n":162,"o":5.985,"t":"2026-10-20T15:35:00Z","v":13603,"vw":5.998579},{"c":6.035,"h":6.045,"l":6.019,"n":208,"o":6.02,"t":"2026-10-20T15:40:00Z","v":80690,"vw":6.041708},{"c":6.055,"h":6.08,"l":6.035,"n":261,"o":6.035,"t":"2026-10-20T15:45:00Z","v":78361,"vw":6.049797},{"c":6.065,"h":6.07,"l":6.05,"n":130,"o":6.055,"t":"2026-10-20T15:50:00Z","v":11967,"vw":6.066637},{"c":6.055,"h":6.065,"l":6.055,"n":131,"o":6.065,"t":"2026-10-20T15:55:00Z","v":10787,"vw":6.061551},{"c":6.025,"h":6.05,"l":6.025,"n":167,"o":6.05,"t":"2026-10-20T16:00:00Z","v":12235,"vw":6.041392},{"c":6.05,"h":6.065,"l":6.02,"n":366,"o":6.025,"t":"2026-10-20T16:05:00Z","v":39470,"vw":6.039744},{"c":6.05,"h":6.055,"l":6.05,"n":101,"o":6.05,"t":"2026-10-20T16:10:00Z","v":6949,"vw":6.051549},{"c":6.055,"h":6.065,"l":6.035,"n":293,"o":6.045,"t":"2026-10-20T16:15:00Z","v":35465,"vw":6.048567},{"c":6.035,"h":6.055,"l":6.03,"n":145,"o":6.055,"t":"2026-10-20T16:20:00Z","v":10186,"vw":6.044033},{"c":6.045,"h":6.05,"l":6.025,"n":142,"o":6.035,"t":"2026-10-20T16:25:00Z","v":20513,"vw":6.033344},{"c":6.035,"h":6.045,"l":6.0312,"n":142,"o":6.04,"t":"2026-10-20T16:30:00Z","v":10793,"vw":6.039615},{"c":6.045,"h":6.045,"l":6.035,"n":100,"o":6.035,"t":"2026-10-20T16:35:00Z","v":6300,"vw":6.042476},{"c":6.04,"h":6.045,"l":6.04,"n":110,"o":6.045,"t":"2026-10-20T16:40:00Z","v":7314,"vw":6.041258},{"c":6.03,"h":6.04,"l":6.03,"n":94,"o":6.035,"t":"2026-10-20T16:45:00Z","v":6450,"vw":6.035832},{"c":6.03,"h":6.035,"l":6.02,"n":240,"o":6.035,"t":"2026-10-20T16:50:00Z","v":26169,"vw":6.029418},{"c":6.045,"h":6.045,"l":6.035,"n":116,"o":6.035,"t":"2026-10-20T16:55:00Z","v":6622,"vw":6.039608},{"c":6.05,"h":6.05,"l":6.04,"n":102,"o":6.05,"t":"2026-10-20T17:00:00Z","v":4977,"vw":6.048259},{"c":6.035,"h":6.05,"l":6.035,"n":114,"o":6.05,"t":"2026-10-20T17:05:00Z","v":7544,"vw":6.042083},{"c":6.045,"h":6.05,"l":6.035,"n":88,"o":6.035,"t":"2026-10-20T17:10:00Z","v":7599,"vw":6.040405},{"c":6.045,"h":6.05,"l":6.045,"n":80,"o":6.05,"t":"2026-10-20T17:15:00Z","v":3989,"vw":6.048757},{"c":6.045,"h":6.05,"l":6.045,"n":72,"o":6.045,"t":"2026-10-20T17:20:00Z","v":4576,"vw":6.046502},{"c":6.045,"h":6.05,"l":6.045,"n":100,"o":6.045,"t":"2026-10-20T17:25:00Z","v":3976,"vw":6.045507},{"c":6.045,"h":6.045,"l":6.04,"n":107,"o":6.045,"t":"2026-10-20T17:30:00Z","v":3992,"vw":6.044312},{"c":6.055,"h":6.06,"l":6.035,"n":318,"o":6.04,"t":"2026-10-20T17:35:00Z","v":32468,"vw":6.045216},{"c":6.035,"h":6.055,"l":6.03,"n":120,"o":6.05,"t":"2026-10-20T17:40:00Z","v":10118,"vw":6.044634},{"c":6.035,"h":6.04,"l":6.025,"n":218,"o":6.035,"t":"2026-10-20T17:45:00Z","v":30096,"vw":6.031632},{"c":6.055,"h":6.055,"l":6,"n":681,"o":6.035,"t":"2026-10-20T17:50:00Z","v":104697,"vw":6.014273},{"c":6.06,"h":6.06,"l":6.035,"n":365,"o":6.055,"t":"2026-10-20T17:55:00Z","v":46539,"vw":6.04398},{"c":6.075,"h":6.075,"l":6.055,"n":132,"o":6.055,"t":"2026-10-20T18:00:00Z","v":9188,"vw":6.068158},{"c":6.055,"h":6.07,"l":6.055,"n":120,"o":6.07,"t":"2026-10-20T18:05:00Z","v":15680,"vw":6.063303},{"c":6.055,"h":6.06,"l":6.05,"n":125,"o":6.055,"t":"2026-10-20T18:10:00Z","v":13536,"vw":6.054657},{"c":6.0606,"h":6.065,"l":6.055,"n":103,"o":6.055,"t":"2026-10-20T18:15:00Z","v":6442,"vw":6.060191},{"c":6.06,"h":6.065,"l":6.06,"n":168,"o":6.065,"t":"2026-10-20T18:20:00Z","v":11721,"vw":6.061683},{"c":6.05,"h":6.06,"l":6.05,"n":124,"o":6.06,"t":"2026-10-20T18:25:00Z","v":8615,"vw":6.055995},{"c":6.055,"h":6.055,"l":6.04,"n":165,"o":6.05,"t":"2026-10-20T18:30:00Z","v":16361,"vw":6.049883},{"c":6.055,"h":6.055,"l":6.05,"n":75,"o":6.055,"t":"2026-10-20T18:35:00Z","v":3676,"vw":6.054527},{"c":6.075,"h":6.075,"l":6.05,"n":235,"o":6.055,"t":"2026-10-20T18:40:00Z","v":17331,"vw":6.060994},{"c":6.06,"h":6.075,"l":6.06,"n":127,"o":6.075,"t":"2026-10-20T18:45:00Z","v":8805,"vw":6.068069},{"c":6.065,"h":6.065,"l":6.045,"n":256,"o":6.065,"t":"2026-10-20T18:50:00Z","v":38787,"vw":6.056124},{"c":6.065,"h":6.075,"l":6.065,"n":166,"o":6.065,"t":"2026-10-20T18:55:00Z","v":19740,"vw":6.069037},{"c":6.08,"h":6.08,"l":6.065,"n":126,"o":6.065,"t":"2026-10-20T19:00:00Z","v":12198,"vw":6.075278},{"c":6.08,"h":6.08,"l":6.07,"n":110,"o":6.075,"t":"2026-10-20T19:05:00Z","v":7322,"vw":6.072568},{"c":6.065,"h":6.075,"l":6.0525,"n":277,"o":6.075,"t":"2026-10-20T19:10:00Z","v":38296,"vw":6.066052},{"c":6.075,"h":6.075,"l":6.065,"n":100,"o":6.065,"t":"2026-10-20T19:15:00Z","v":6474,"vw":6.072229},{"c":6.065,"h":6.075,"l":6.065,"n":117,"o":6.075,"t":"2026-10-20T19:20:00Z","v":11290,"vw":6.069988},{"c":6.065,"h":6.075,"l":6.06,"n":210,"o":6.065,"t":"2026-10-20T19:25:00Z","v":23231,"vw":6.06876},{"c":6.065,"h":6.07,"l":6.0601,"n":206,"o":6.065,"t":"2026-10-20T19:30:00Z","v":15062,"vw":6.065001},{"c":6.065,"h":6.07,"l":6.06,"n":183,"o":6.06,"t":"2026-10-20T19:35:00Z","v":12592,"vw":6.063588},{"c":6.095,"h":6.095,"l":6.07,"n":451,"o":6.07,"t":"2026-10-20T19:40:00Z","v":55685,"vw":6.083539},{"c":6.095,"h":6.095,"l":6.075,"n":396,"o":6.095,"t":"2026-10-20T19:45:00Z","v":46844,"vw":6.085352},{"c":6.105,"h":6.11,"l":6.085,"n":520,"o":6.09,"t":"2026-10-20T19:50:00Z","v":63148,"vw":6.091185},{"c":6.105,"h":6.115,"l":6.08,"n":1610,"o":6.1,"t":"2026-10-20T19:55:00Z","v":264439,"vw":6.101545},{"c":6.1,"h":6.1,"l":6.1,"n":41,"o":6.1,"t":"2026-10-20T20:00:00Z","v":451550,"vw":6.1},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-20T21:20:00Z","v":100,"vw":6.01},{"c":6,"h":6,"l":6,"n":31,"o":6,"t":"2026-10-21T09:20:00Z","v":377,"vw":6},{"c":6.09,"h":6.2,"l":6.08,"n":47,"o":6.11,"t":"2026-10-21T13:30:00Z","v":13494,"vw":6.110644},{"c":6.08,"h":6.16,"l":6.07,"n":143,"o":6.16,"t":"2026-10-21T13:35:00Z","v":10669,"vw":6.090303},{"c":6.07,"h":6.1,"l":6.07,"n":170,"o":6.09,"t":"2026-10-21T13:40:00Z","v":11160,"vw":6.090198},{"c":6.09,"h":6.11,"l":6.08,"n":102,"o":6.08,"t":"2026-10-21T13:45:00Z","v":6888,"vw":6.093499},{"c":6.08,"h":6.1,"l":6.08,"n":87,"o":6.09,"t":"2026-10-21T13:50:00Z","v":5312,"vw":6.096011},{"c":6.065,"h":6.09,"l":6.065,"n":78,"o":6.09,"t":"2026-10-21T13:55:00Z","v":3977,"vw":6.075099},{"c":6.045,"h":6.07,"l":6.03,"n":161,"o":6.07,"t":"2026-10-21T14:00:00Z","v":8396,"vw":6.045279},{"c":6.05,"h":6.05,"l":6.0249,"n":106,"o":6.04,"t":"2026-10-21T14:05:00Z","v":5531,"vw":6.031836},{"c":6.09,"h":6.09,"l":6.06,"n":101,"o":6.06,"t":"2026-10-21T14:10:00Z","v":3789,"vw":6.06535},{"c":6.065,"h":6.1,"l":6.06,"n":119,"o":6.1,"t":"2026-10-21T14:15:00Z","v":7985,"vw":6.07555},{"c":6.055,"h":6.07,"l":6.045,"n":88,"o":6.06,"t":"2026-10-21T14:20:00Z","v":5090,"vw":6.058228},{"c":6.065,"h":6.07,"l":6.05,"n":101,"o":6.06,"t":"2026-10-21T14:25:00Z","v":6097,"vw":6.057009},{"c":6.065,"h":6.07,"l":6.055,"n":114,"o":6.07,"t":"2026-10-21T14:30:00Z","v":8063,"vw":6.06344},{"c":6.075,"h":6.075,"l":6.065,"n":104,"o":6.07,"t":"2026-10-21T14:35:00Z","v":5905,"vw":6.069485},{"c":6.075,"h":6.08,"l":6.065,"n":84,"o":6.08,"t":"2026-10-21T14:40:00Z","v":5046,"vw":6.070915},{"c":6.075,"h":6.08,"l":6.065,"n":115,"o":6.075,"t":"2026-10-21T14:45:00Z","v":7587,"vw":6.069734},{"c":6.075,"h":6.085,"l":6.075,"n":96,"o":6.08,"t":"2026-10-21T14:50:00Z","v":5671,"vw":6.079863},{"c":6.085,"h":6.095,"l":6.07,"n":111,"o":6.075,"t":"2026-10-21T14:55:00Z","v":7541,"vw":6.081042},{"c":6.085,"h":6.095,"l":6.08,"n":166,"o":6.085,"t":"2026-10-21T15:00:00Z","v":16741,"vw":6.086415},{"c":6.075,"h":6.085,"l":6.075,"n":110,"o":6.085,"t":"2026-10-21T15:05:00Z","v":7264,"vw":6.078873},{"c":6.105,"h":6.11,"l":6.075,"n":146,"o":6.075,"t":"2026-10-21T15:10:00Z","v":17125,"vw":6.09411},{"c":6.11,"h":6.11,"l":6.095,"n":122,"o":6.105,"t":"2026-10-21T15:15:00Z","v":10047,"vw":6.10133},{"c":6.115,"h":6.12,"l":6.11,"n":64,"o":6.11,"t":"2026-10-21T15:20:00Z","v":3974,"vw":6.113829},{"c":6.14,"h":6.14,"l":6.12,"n":132,"o":6.12,"t":"2026-10-21T15:25:00Z","v":7482,"vw":6.127545},{"c":6.125,"h":6.14,"l":6.125,"n":196,"o":6.14,"t":"2026-10-21T15:30:00Z","v":5924,"vw":6.132444},{"c":6.115,"h":6.125,"l":6.115,"n":98,"o":6.125,"t":"2026-10-21T15:35:00Z","v":5533,"vw":6.11917},{"c":6.115,"h":6.12,"l":6.115,"n":49,"o":6.115,"t":"2026-10-21T15:40:00Z","v":2046,"vw":6.116114},{"c":6.165,"h":6.17,"l":6.115,"n":182,"o":6.115,"t":"2026-10-21T15:45:00Z","v":17358,"vw":6.14138},{"c":6.165,"h":6.17,"l":6.155,"n":104,"o":6.17,"t":"2026-10-21T15:50:00Z","v":6991,"vw":6.161753},{"c":6.155,"h":6.17,"l":6.155,"n":117,"o":6.17,"t":"2026-10-21T15:55:00Z","v":7038,"vw":6.16008},{"c":6.1501,"h":6.155,"l":6.15,"n":48,"o":6.155,"t":"2026-10-21T16:00:00Z","v":4965,"vw":6.151093},{"c":6.1413,"h":6.15,"l":6.14,"n":66,"o":6.15,"t":"2026-10-21T16:05:00Z","v":4070,"vw":6.147622},{"c":6.14,"h":6.15,"l":6.14,"n":65,"o":6.14,"t":"2026-10-21T16:10:00Z","v":4757,"vw":6.144999},{"c":6.135,"h":6.145,"l":6.13,"n":108,"o":6.145,"t":"2026-10-21T16:15:00Z","v":10028,"vw":6.139974},{"c":6.135,"h":6.135,"l":6.13,"n":48,"o":6.1322,"t":"2026-10-21T16:20:00Z","v":4056,"vw":6.134426},{"c":6.135,"h":6.135,"l":6.13,"n":47,"o":6.13,"t":"2026-10-21T16:25:00Z","v":2141,"vw":6.1331},{"c":6.15,"h":6.155,"l":6.125,"n":479,"o":6.135,"t":"2026-10-21T16:30:00Z","v":59354,"vw":6.141992},{"c":6.165,"h":6.165,"l":6.14,"n":122,"o":6.145,"t":"2026-10-21T16:35:00Z","v":11834,"vw":6.148271},{"c":6.145,"h":6.16,"l":6.145,"n":116,"o":6.16,"t":"2026-10-21T16:40:00Z","v":12205,"vw":6.155894},{"c":6.135,"h":6.14,"l":6.135,"n":76,"o":6.14,"t":"2026-10-21T16:45:00Z","v":6854,"vw":6.138903},{"c":6.12,"h":6.135,"l":6.12,"n":86,"o":6.135,"t":"2026-10-21T16:50:00Z","v":4496,"vw":6.126352},{"c":6.12,"h":6.13,"l":6.12,"n":87,"o":6.125,"t":"2026-10-21T16:55:00Z","v":5106,"vw":6.124521},{"c":6.115,"h":6.125,"l":6.115,"n":138,"o":6.125,"t":"2026-10-21T17:00:00Z","v":7390,"vw":6.118636},{"c":6.125,"h":6.125,"l":6.115,"n":158,"o":6.115,"t":"2026-10-21T17:05:00Z","v":14258,"vw":6.120052},{"c":6.11,"h":6.125,"l":6.11,"n":86,"o":6.125,"t":"2026-10-21T17:10:00Z","v":7801,"vw":6.118177},{"c":6.1101,"h":6.115,"l":6.1101,"n":31,"o":6.115,"t":"2026-10-21T17:15:00Z","v":1606,"vw":6.113909},{"c":6.11,"h":6.115,"l":6.105,"n":127,"o":6.11,"t":"2026-10-21T17:20:00Z","v":8711,"vw":6.109971},{"c":6.115,"h":6.125,"l":6.11,"n":164,"o":6.11,"t":"2026-10-21T17:25:00Z","v":16105,"vw":6.117392},{"c":6.12,"h":6.12,"l":6.115,"n":27,"o":6.115,"t":"2026-10-21T17:30:00Z","v":1570,"vw":6.119041},{"c":6.115,"h":6.115,"l":6.115,"n":34,"o":6.115,"t":"2026-10-21T17:35:00Z","v":2692,"vw":6.115},{"c":6.125,"h":6.13,"l":6.1112,"n":108,"o":6.1112,"t":"2026-10-21T17:40:00Z","v":22999,"vw":6.120665},{"c":6.115,"h":6.12,"l":6.115,"n":60,"o":6.12,"t":"2026-10-21T17:45:00Z","v":6829,"vw":6.119759},{"c":6.11,"h":6.1199,"l":6.11,"n":32,"o":6.115,"t":"2026-10-21T17:50:00Z","v":2318,"vw":6.115052},{"c":6.11,"h":6.115,"l":6.11,"n":52,"o":6.11,"t":"2026-10-21T17:55:00Z","v":2988,"vw":6.111252},{"c":6.105,"h":6.115,"l":6.105,"n":141,"o":6.11,"t":"2026-10-21T18:00:00Z","v":11547,"vw":6.110212},{"c":6.115,"h":6.115,"l":6.085,"n":329,"o":6.105,"t":"2026-10-21T18:05:00Z","v":45756,"vw":6.093165},{"c":6.115,"h":6.115,"l":6.11,"n":40,"o":6.11,"t":"2026-10-21T18:10:00Z","v":3170,"vw":6.114567},{"c":6.115,"h":6.115,"l":6.11,"n":70,"o":6.11,"t":"2026-10-21T18:15:00Z","v":4941,"vw":6.11168},{"c":6.095,"h":6.115,"l":6.095,"n":176,"o":6.115,"t":"2026-10-21T18:20:00Z","v":13325,"vw":6.105794},{"c":6.09,"h":6.095,"l":6.09,"n":54,"o":6.095,"t":"2026-10-21T18:25:00Z","v":3143,"vw":6.093758},{"c":6.085,"h":6.1,"l":6.085,"n":111,"o":6.1,"t":"2026-10-21T18:30:00Z","v":5934,"vw":6.090491},{"c":6.08,"h":6.085,"l":6.08,"n":46,"o":6.085,"t":"2026-10-21T18:35:00Z","v":7000,"vw":6.084739},{"c":6.085,"h":6.085,"l":6.08,"n":34,"o":6.085,"t":"2026-10-21T18:40:00Z","v":2359,"vw":6.084414},{"c":6.085,"h":6.1,"l":6.075,"n":277,"o":6.085,"t":"2026-10-21T18:45:00Z","v":30609,"vw":6.086626},{"c":6.08,"h":6.085,"l":6.065,"n":165,"o":6.085,"t":"2026-10-21T18:50:00Z","v":13706,"vw":6.0755},{"c":6.075,"h":6.08,"l":6.075,"n":47,"o":6.08,"t":"2026-10-21T18:55:00Z","v":3181,"vw":6.078894},{"c":6.055,"h":6.07,"l":6.055,"n":122,"o":6.07,"t":"2026-10-21T19:00:00Z","v":12326,"vw":6.060918},{"c":6.05,"h":6.055,"l":6.0401,"n":123,"o":6.055,"t":"2026-10-21T19:05:00Z","v":13020,"vw":6.050708},{"c":6.045,"h":6.05,"l":6.04,"n":76,"o":6.05,"t":"2026-10-21T19:10:00Z","v":5087,"vw":6.044501},{"c":6.045,"h":6.055,"l":6.045,"n":172,"o":6.045,"t":"2026-10-21T19:15:00Z","v":11747,"vw":6.049941},{"c":6.065,"h":6.095,"l":6.045,"n":523,"o":6.045,"t":"2026-10-21T19:20:00Z","v":69620,"vw":6.071165},{"c":6.08,"h":6.08,"l":6.065,"n":106,"o":6.065,"t":"2026-10-21T19:25:00Z","v":5644,"vw":6.072522},{"c":6.065,"h":6.075,"l":6.065,"n":191,"o":6.075,"t":"2026-10-21T19:30:00Z","v":15281,"vw":6.071008},{"c":6.075,"h":6.075,"l":6.055,"n":236,"o":6.065,"t":"2026-10-21T19:35:00Z","v":27716,"vw":6.064765},{"c":6.075,"h":6.08,"l":6.07,"n":140,"o":6.075,"t":"2026-10-21T19:40:00Z","v":7287,"vw":6.074934},{"c":6.075,"h":6.085,"l":6.07,"n":182,"o":6.075,"t":"2026-10-21T19:45:00Z","v":15689,"vw":6.078172},{"c":6.095,"h":6.1,"l":6.075,"n":367,"o":6.08,"t":"2026-10-21T19:50:00Z","v":33836,"vw":6.088538},{"c":6.12,"h":6.12,"l":6.085,"n":1108,"o":6.095,"t":"2026-10-21T19:55:00Z","v":164420,"vw":6.104131},{"c":6.1,"h":6.1,"l":6.1,"n":28,"o":6.1,"t":"2026-10-21T20:00:00Z","v":336483,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-21T23:35:00Z","v":820,"vw":6.1}],"history":[{"c":10.85,"h":10.96,"l":10.73,"n":6754,"o":10.95,"t":"2024-10-21T04:00:00Z","v":861813,"vw":10.824572},{"c":10.95,"h":10.96,"l":10.33,"n":6077,"o":10.82,"t":"2024-10-22T04:00:00Z","v":554162,"vw":10.855862},{"c":10.63,"h":11.01,"l":10.345,"n":8623,"o":10.96,"t":"2024-10-23T04:00:00Z","v":489223,"vw":10.549801},{"c":10.56,"h":10.77,"l":10.36,"n":8483,"o":10.75,"t":"2024-10-24T04:00:00Z","v":554481,"vw":10.520398},{"c":10.65,"h":10.9,"l":10.57,"n":9208,"o":10.66,"t":"2024-10-25T04:00:00Z","v":431056,"vw":10.740239},{"c":10.82,"h":10.865,"l":10.64,"n":5572,"o":10.78,"t":"2024-10-28T04:00:00Z","v":340729,"vw":10.798355},{"c":10.85,"h":10.87,"l":10.7,"n":6469,"o":10.75,"t":"2024-10-29T04:00:00Z","v":329271,"vw":10.825086},{"c":10.77,"h":10.97,"l":10.72,"n":7219,"o":10.76,"t":"2024-10-30T04:00:00Z","v":390951,"vw":10.80227},{"c":10.29,"h":10.81,"l":10.29,"n":8330,"o":10.75,"t":"2024-10-31T04:00:00Z","v":576846,"vw":10.393041},{"c":10.5,"h":10.75,"l":10.4,"n":9279,"o":10.4,"t":"2024-11-01T04:00:00Z","v":615760,"vw":10.552378},{"c":10.15,"h":10.52,"l":9.835,"n":17199,"o":10.43,"t":"2024-11-04T05:00:00Z","v":1264929,"vw":10.087486},{"c":9.18,"h":9.39,"l":8.6001,"n":36372,"o":8.94,"t":"2024-11-05T05:00:00Z","v":3784770,"vw":9.085057},{"c":10.18,"h":10.255,"l":9.385,"n":28198,"o":9.49,"t":"2024-11-06T05:00:00Z","v":2486713,"vw":10.000609},{"c":9.83,"h":10.11,"l":9.56,"n":19284,"o":10.03,"t":"2024-11-07T05:00:00Z","v":1298206,"vw":9.802034},{"c":10.09,"h":10.225,"l":9.73,"n":15608,"o":9.85,"t":"2024-11-08T05:00:00Z","v":1136656,"vw":10.07519},{"c":10.45,"h":10.48,"l":9.925,"n":13488,"o":10.15,"t":"2024-11-11T05:00:00Z","v":975989,"vw":10.345995},{"c":10.69,"h":11.36,"l":10.375,"n":22803,"o":10.43,"t":"2024-11-12T05:00:00Z","v":1749439,"vw":10.859334},{"c":10.6,"h":11.01,"l":10.59,"n":14640,"o":10.73,"t":"2024-11-13T05:00:00Z","v":1194723,"vw":10.731367},{"c":10.04,"h":10.77,"l":10,"n":12968,"o":10.55,"t":"2024-11-14T05:00:00Z","v":1165722,"vw":10.123071},{"c":9.64,"h":10.16,"l":9.5235,"n":10736,"o":10.08,"t":"2024-11-15T05:00:00Z","v":793681,"vw":9.661133},{"c":9.57,"h":9.795,"l":9.42,"n":10919,"o":9.64,"t":"2024-11-18T05:00:00Z","v":727020,"vw":9.587635},{"c":9.74,"h":9.93,"l":9.33,"n":9826,"o":9.33,"t":"2024-11-19T05:00:00Z","v":672029,"vw":9.750956},{"c":9.72,"h":9.8,"l":9.55,"n":11108,"o":9.58,"t":"2024-11-20T05:00:00Z","v":683111,"vw":9.685753},{"c":9.89,"h":9.92,"l":9.651,"n":8955,"o":9.73,"t":"2024-11-21T05:00:00Z","v":539709,"vw":9.848736},{"c":9.855,"h":10.17,"l":9.76,"n":10831,"o":9.93,"t":"2024-11-22T05:00:00Z","v":777932,"vw":9.92236},{"c":10.12,"h":10.31,"l":9.76,"n":13137,"o":9.91,"t":"2024-11-25T05:00:00Z","v":1088645,"vw":10.106713},{"c":9.95,"h":10.1122,"l":9.78,"n":11712,"o":10,"t":"2024-11-26T05:00:00Z","v":705204,"vw":9.922276},{"c":9.99,"h":10.31,"l":9.945,"n":9704,"o":10,"t":"2024-11-27T05:00:00Z","v":902060,"vw":10.075798},{"c":10.03,"h":10.045,"l":9.92,"n":5382,"o":10,"t":"2024-11-29T05:00:00Z","v":486669,"vw":10.010227},{"c":10.04,"h":10.06,"l":9.79,"n":12555,"o":9.97,"t":"2024-12-02T05:00:00Z","v":814904,"vw":10.01077},{"c":9.58,"h":10.06,"l":9.35,"n":11630,"o":10,"t":"2024-12-03T05:00:00Z","v":1171285,"vw":9.557843},{"c":9.69,"h":9.74,"l":9.48,"n":9011,"o":9.57,"t":"2024-12-04T05:00:00Z","v":726395,"vw":9.652913},{"c":9.72,"h":9.8,"l":9.39,"n":13889,"o":9.61,"t":"2024-12-05T05:00:00Z","v":866824,"vw":9.695922},{"c":9.73,"h":9.795,"l":9.47,"n":10023,"o":9.74,"t":"2024-12-06T05:00:00Z","v":625650,"vw":9.672014},{"c":9.47,"h":9.97,"l":9.47,"n":10841,"o":9.75,"t":"2024-12-09T05:00:00Z","v":809306,"vw":9.621975},{"c":9.54,"h":9.67,"l":9.21,"n":13495,"o":9.46,"t":"2024-12-10T05:00:00Z","v":1074000,"vw":9.386517},{"c":9.71,"h":9.85,"l":9.4,"n":11813,"o":9.54,"t":"2024-12-11T05:00:00Z","v":1200767,"vw":9.629966},{"c":9.29,"h":9.81,"l":9.28,"n":11370,"o":9.73,"t":"2024-12-12T05:00:00Z","v":910926,"vw":9.369117},{"c":9.55,"h":9.565,"l":9.09,"n":13139,"o":9.2,"t":"2024-12-13T05:00:00Z","v":1314357,"vw":9.428725},{"c":10,"h":10.225,"l":9.39,"n":16758,"o":9.52,"t":"2024-12-16T05:00:00Z","v":1876930,"vw":10.035228},{"c":10.04,"h":10.33,"l":9.885,"n":16681,"o":9.99,"t":"2024-12-17T05:00:00Z","v":1442404,"vw":10.061834},{"c":9.67,"h":10.28,"l":9.43,"n":21643,"o":10.1,"t":"2024-12-18T05:00:00Z","v":2068137,"vw":9.720666},{"c":9.69,"h":9.91,"l":9.41,"n":24569,"o":9.68,"t":"2024-12-19T05:00:00Z","v":2251419,"vw":9.688453},{"c":10.28,"h":10.48,"l":9.555,"n":34279,"o":9.65,"t":"2024-12-20T05:00:00Z","v":11860808,"vw":10.25577},{"c":10.17,"h":10.365,"l":9.92,"n":17193,"o":10.25,"t":"2024-12-23T05:00:00Z","v":1430848,"vw":10.134452},{"c":10.05,"h":10.27,"l":9.94,"n":5635,"o":10.18,"t":"2024-12-24T05:00:00Z","v":545618,"vw":10.055411},{"c":9.79,"h":10.1,"l":9.59,"n":14789,"o":9.99,"t":"2024-12-26T05:00:00Z","v":1272941,"vw":9.745213},{"c":9.53,"h":9.74,"l":9.4,"n":9434,"o":9.71,"t":"2024-12-27T05:00:00Z","v":726365,"vw":9.536816},{"c":9.36,"h":9.53,"l":9.21,"n":11068,"o":9.49,"t":"2024-12-30T05:00:00Z","v":878302,"vw":9.340893},{"c":9.52,"h":9.6,"l":9.29,"n":10660,"o":9.3,"t":"2024-12-31T05:00:00Z","v":925051,"vw":9.470961},{"c":9.7,"h":9.87,"l":9.52,"n":8612,"o":9.64,"t":"2025-01-02T05:00:00Z","v":680754,"vw":9.736718},{"c":9.64,"h":9.84,"l":9.525,"n":7991,"o":9.74,"t":"2025-01-03T05:00:00Z","v":542938,"vw":9.690063},{"c":9.54,"h":9.78,"l":9.49,"n":10502,"o":9.67,"t":"2025-01-06T05:00:00Z","v":625984,"vw":9.58728},{"c":10.04,"h":10.06,"l":9.55,"n":9855,"o":9.58,"t":"2025-01-07T05:00:00Z","v":857398,"vw":9.911274},{"c":10.1,"h":10.43,"l":9.95,"n":11085,"o":10.02,"t":"2025-01-08T05:00:00Z","v":1185825,"vw":10.143636},{"c":10.14,"h":10.18,"l":9.81,"n":9121,"o":9.88,"t":"2025-01-10T05:00:00Z","v":689327,"vw":10.083904},{"c":10.33,"h":10.45,"l":10.04,"n":10973,"o":10.13,"t":"2025-01-13T05:00:00Z","v":870901,"vw":10.329672},{"c":10.37,"h":10.55,"l":10.07,"n":10684,"o":10.44,"t":"2025-01-14T05:00:00Z","v":1106448,"vw":10.294221},{"c":10.33,"h":10.72,"l":10.075,"n":11444,"o":10.36,"t":"2025-01-15T05:00:00Z","v":1174728,"vw":10.304008},{"c":10.38,"h":10.505,"l":10.22,"n":12292,"o":10.34,"t":"2025-01-16T05:00:00Z","v":889875,"vw":10.381961},{"c":10.52,"h":10.545,"l":10.2315,"n":8669,"o":10.42,"t":"2025-01-17T05:00:00Z","v":599683,"vw":10.469458},{"c":10.5,"h":10.7,"l":10.48,"n":10180,"o":10.7,"t":"2025-01-21T05:00:00Z","v":899028,"vw":10.536505},{"c":10.17,"h":10.43,"l":10,"n":12029,"o":10.43,"t":"2025-01-22T05:00:00Z","v":794051,"vw":10.147533},{"c":10.26,"h":10.365,"l":10.15,"n":12887,"o":10.2,"t":"2025-01-23T05:00:00Z","v":989475,"vw":10.240103},{"c":10.33,"h":10.463,"l":10.035,"n":8825,"o":10.25,"t":"2025-01-24T05:00:00Z","v":645050,"vw":10.296324},{"c":11.03,"h":11.17,"l":10.363,"n":15908,"o":10.43,"t":"2025-01-27T05:00:00Z","v":1377666,"vw":10.972137},{"c":10.68,"h":11.165,"l":10.67,"n":11319,"o":10.97,"t":"2025-01-28T05:00:00Z","v":774463,"vw":10.801286},{"c":10.63,"h":10.74,"l":10.57,"n":9570,"o":10.68,"t":"2025-01-29T05:00:00Z","v":502674,"vw":10.63659},{"c":10.71,"h":10.925,"l":10.63,"n":9826,"o":10.68,"t":"2025-01-30T05:00:00Z","v":558368,"vw":10.749102},{"c":10.82,"h":10.91,"l":10.62,"n":11045,"o":10.69,"t":"2025-01-31T05:00:00Z","v":826352,"vw":10.777793},{"c":10.24,"h":10.7799,"l":10.12,"n":12959,"o":10.57,"t":"2025-02-03T05:00:00Z","v":1880027,"vw":10.289327},{"c":10.08,"h":10.26,"l":9.75,"n":10866,"o":10.22,"t":"2025-02-04T05:00:00Z","v":856406,"vw":10.033355},{"c":10.17,"h":10.2,"l":9.97,"n":9306,"o":9.97,"t":"2025-02-05T05:00:00Z","v":660906,"vw":10.144738},{"c":9.66,"h":10.18,"l":9.605,"n":11764,"o":10.18,"t":"2025-02-06T05:00:00Z","v":1074554,"vw":9.721058},{"c":9.33,"h":9.69,"l":9.285,"n":13176,"o":9.68,"t":"2025-02-07T05:00:00Z","v":1353786,"vw":9.376859},{"c":9.155,"h":9.45,"l":9.05,"n":14520,"o":9.34,"t":"2025-02-10T05:00:00Z","v":1177125,"vw":9.186029},{"c":9.19,"h":9.45,"l":9.075,"n":14466,"o":9.12,"t":"2025-02-11T05:00:00Z","v":1240576,"vw":9.249889},{"c":8.95,"h":9.165,"l":8.89,"n":9737,"o":9.06,"t":"2025-02-12T05:00:00Z","v":902049,"vw":8.982416},{"c":8.93,"h":9.085,"l":8.73,"n":10106,"o":8.99,"t":"2025-02-13T05:00:00Z","v":753361,"vw":8.902954},{"c":8.78,"h":9.02,"l":8.745,"n":9484,"o":8.91,"t":"2025-02-14T05:00:00Z","v":721124,"vw":8.839829},{"c":8.74,"h":8.85,"l":8.61,"n":12623,"o":8.76,"t":"2025-02-18T05:00:00Z","v":975924,"vw":8.741851},{"c":9,"h":9.03,"l":8.58,"n":12016,"o":8.66,"t":"2025-02-19T05:00:00Z","v":1255062,"vw":8.872658},{"c":8.77,"h":9.1,"l":8.725,"n":14950,"o":8.9,"t":"2025-02-20T05:00:00Z","v":1109545,"vw":8.85884},{"c":8.45,"h":8.82,"l":8.35,"n":15077,"o":8.79,"t":"2025-02-21T05:00:00Z","v":1363089,"vw":8.514296},{"c":8.55,"h":8.66,"l":8.35,"n":15861,"o":8.48,"t":"2025-02-24T05:00:00Z","v":1425167,"vw":8.56245},{"c":10.64,"h":11.02,"l":9.55,"n":81921,"o":9.7,"t":"2025-02-25T05:00:00Z","v":9301272,"vw":10.596306},{"c":11.1,"h":11.42,"l":10.53,"n":47448,"o":10.64,"t":"2025-02-26T05:00:00Z","v":4333819,"vw":11.164627},{"c":11.09,"h":11.63,"l":11.015,"n":28738,"o":11.22,"t":"2025-02-27T05:00:00Z","v":2840905,"vw":11.240883},{"c":11.38,"h":11.44,"l":10.9701,"n":24812,"o":11.04,"t":"2025-02-28T05:00:00Z","v":1758837,"vw":11.271972},{"c":11,"h":11.53,"l":10.915,"n":23562,"o":11.38,"t":"2025-03-03T05:00:00Z","v":1860383,"vw":11.120412},{"c":10.34,"h":10.95,"l":10.335,"n":23061,"o":10.77,"t":"2025-03-04T05:00:00Z","v":1729252,"vw":10.598445},{"c":10.44,"h":10.785,"l":10.24,"n":22291,"o":10.56,"t":"2025-03-05T05:00:00Z","v":1976992,"vw":10.530536},{"c":10.75,"h":10.815,"l":10.27,"n":17960,"o":10.32,"t":"2025-03-06T05:00:00Z","v":1353355,"vw":10.606671},{"c":10.48,"h":10.96,"l":10.45,"n":17962,"o":10.74,"t":"2025-03-07T05:00:00Z","v":1511509,"vw":10.580885},{"c":10.46,"h":10.83,"l":10.29,"n":20091,"o":10.56,"t":"2025-03-10T04:00:00Z","v":1521673,"vw":10.522748},{"c":10.12,"h":10.5,"l":10.085,"n":19361,"o":10.39,"t":"2025-03-11T04:00:00Z","v":1614188,"vw":10.215102},{"c":9.53,"h":10.205,"l":9.41,"n":25199,"o":10.205,"t":"2025-03-12T04:00:00Z","v":2036285,"vw":9.579589},{"c":9.61,"h":9.73,"l":9.395,"n":16936,"o":9.57,"t":"2025-03-13T04:00:00Z","v":1384907,"vw":9.552406},{"c":9.6,"h":9.815,"l":9.44,"n":17600,"o":9.45,"t":"2025-03-14T04:00:00Z","v":1233041,"vw":9.606779},{"c":9.74,"h":9.75,"l":9.44,"n":15344,"o":9.47,"t":"2025-03-17T04:00:00Z","v":1165163,"vw":9.679441},{"c":9.88,"h":10.1,"l":9.66,"n":17054,"o":9.66,"t":"2025-03-18T04:00:00Z","v":1734275,"vw":9.914256},{"c":10.02,"h":10.09,"l":9.77,"n":13890,"o":9.84,"t":"2025-03-19T04:00:00Z","v":1329348,"vw":9.953081},{"c":10.01,"h":10.28,"l":9.89,"n":22836,"o":9.89,"t":"2025-03-20T04:00:00Z","v":1564155,"vw":10.072618},{"c":9.99,"h":10.14,"l":9.775,"n":26684,"o":9.85,"t":"2025-03-21T04:00:00Z","v":9000278,"vw":9.975019},{"c":10.39,"h":10.59,"l":10.055,"n":20279,"o":10.18,"t":"2025-03-24T04:00:00Z","v":2265981,"vw":10.387514},{"c":10.29,"h":10.47,"l":10.2,"n":14641,"o":10.41,"t":"2025-03-25T04:00:00Z","v":1168712,"vw":10.316165},{"c":10.48,"h":10.63,"l":10.285,"n":19626,"o":10.32,"t":"2025-03-26T04:00:00Z","v":1198556,"vw":10.476446},{"c":10.64,"h":10.74,"l":10.4,"n":13052,"o":10.52,"t":"2025-03-27T04:00:00Z","v":924139,"vw":10.634649},{"c":10.64,"h":10.735,"l":10.42,"n":11340,"o":10.62,"t":"2025-03-28T04:00:00Z","v":856018,"vw":10.625448},{"c":10.84,"h":10.945,"l":10.4187,"n":11316,"o":10.52,"t":"2025-03-31T04:00:00Z","v":1099644,"vw":10.826282},{"c":10.82,"h":11.17,"l":10.7,"n":15126,"o":10.83,"t":"2025-04-01T04:00:00Z","v":1429454,"vw":10.888814},{"c":10.81,"h":11.1,"l":10.71,"n":15747,"o":10.71,"t":"2025-04-02T04:00:00Z","v":1087031,"vw":10.890787},{"c":10.33,"h":10.625,"l":10.29,"n":15426,"o":10.46,"t":"2025-04-03T04:00:00Z","v":1045326,"vw":10.388754},{"c":10.1,"h":10.36,"l":9.98,"n":16604,"o":10.1,"t":"2025-04-04T04:00:00Z","v":1319644,"vw":10.120624},{"c":9.56,"h":10.02,"l":9.4,"n":18211,"o":9.89,"t":"2025-04-07T04:00:00Z","v":1577246,"vw":9.606523},{"c":9,"h":9.81,"l":8.975,"n":18856,"o":9.6,"t":"2025-04-08T04:00:00Z","v":1615632,"vw":9.176833},{"c":9.8,"h":9.87,"l":8.66,"n":25549,"o":8.85,"t":"2025-04-09T04:00:00Z","v":2231871,"vw":9.449371},{"c":8.96,"h":9.67,"l":8.83,"n":15802,"o":9.67,"t":"2025-04-10T04:00:00Z","v":1413920,"vw":9.056033},{"c":8.66,"h":9.03,"l":8.44,"n":20788,"o":9.01,"t":"2025-04-11T04:00:00Z","v":1608048,"vw":8.658406},{"c":8.22,"h":8.87,"l":8.11,"n":23142,"o":8.8,"t":"2025-04-14T04:00:00Z","v":2070084,"vw":8.265123},{"c":8,"h":8.2599,"l":7.875,"n":21001,"o":8.08,"t":"2025-04-15T04:00:00Z","v":1648427,"vw":8.033776},{"c":7.82,"h":8.16,"l":7.81,"n":17994,"o":7.93,"t":"2025-04-16T04:00:00Z","v":1484705,"vw":7.919243},{"c":7.79,"h":7.95,"l":7.72,"n":19167,"o":7.75,"t":"2025-04-17T04:00:00Z","v":1527554,"vw":7.802781},{"c":7.33,"h":7.8334,"l":7.105,"n":17456,"o":7.69,"t":"2025-04-21T04:00:00Z","v":1635960,"vw":7.329254},{"c":7.445,"h":7.65,"l":7.28,"n":21106,"o":7.38,"t":"2025-04-22T04:00:00Z","v":1975272,"vw":7.474321},{"c":7.73,"h":7.93,"l":7.58,"n":15809,"o":7.61,"t":"2025-04-23T04:00:00Z","v":1324245,"vw":7.780001},{"c":8.03,"h":8.17,"l":7.578,"n":19954,"o":7.73,"t":"2025-04-24T04:00:00Z","v":2411079,"vw":8.032892},{"c":8.41,"h":8.435,"l":7.94,"n":18016,"o":8.06,"t":"2025-04-25T04:00:00Z","v":1656371,"vw":8.30383},{"c":8.16,"h":8.555,"l":7.94,"n":20504,"o":8.41,"t":"2025-04-28T04:00:00Z","v":1633264,"vw":8.176238},{"c":8.37,"h":8.505,"l":7.91,"n":15938,"o":8.14,"t":"2025-04-29T04:00:00Z","v":1399711,"vw":8.309338},{"c":8.51,"h":8.6,"l":8.12,"n":18213,"o":8.22,"t":"2025-04-30T04:00:00Z","v":1794697,"vw":8.444171},{"c":8.5,"h":8.67,"l":8.32,"n":19498,"o":8.52,"t":"2025-05-01T04:00:00Z","v":2442101,"vw":8.513826},{"c":8.78,"h":8.91,"l":8.555,"n":19139,"o":8.57,"t":"2025-05-02T04:00:00Z","v":1737893,"vw":8.77862},{"c":8.7,"h":8.94,"l":8.66,"n":32020,"o":8.8,"t":"2025-05-05T04:00:00Z","v":4422465,"vw":8.786082},{"c":8.85,"h":9.15,"l":8.75,"n":24951,"o":8.91,"t":"2025-05-06T04:00:00Z","v":2490891,"vw":8.879788},{"c":8.235,"h":8.93,"l":7.95,"n":27992,"o":8.8,"t":"2025-05-07T04:00:00Z","v":2787850,"vw":8.229393},{"c":8.375,"h":8.745,"l":8.28,"n":23757,"o":8.28,"t":"2025-05-08T04:00:00Z","v":2040257,"vw":8.497897},{"c":8.575,"h":8.58,"l":8.33,"n":11772,"o":8.4,"t":"2025-05-09T04:00:00Z","v":942111,"vw":8.519265},{"c":9.11,"h":9.125,"l":8.81,"n":13786,"o":9,"t":"2025-05-12T04:00:00Z","v":1257584,"vw":9.018073},{"c":9.025,"h":9.196,"l":9.005,"n":14062,"o":9.11,"t":"2025-05-13T04:00:00Z","v":1263590,"vw":9.068169},{"c":8.9,"h":9.12,"l":8.83,"n":13760,"o":9.03,"t":"2025-05-14T04:00:00Z","v":886190,"vw":8.947155},{"c":9.04,"h":9.145,"l":8.72,"n":11694,"o":8.85,"t":"2025-05-15T04:00:00Z","v":739694,"vw":9.016646},{"c":9.02,"h":9.13,"l":8.83,"n":12867,"o":9.04,"t":"2025-05-16T04:00:00Z","v":925548,"vw":9.019609},{"c":8.99,"h":9.075,"l":8.88,"n":13440,"o":8.93,"t":"2025-05-19T04:00:00Z","v":963954,"vw":8.974191},{"c":9.25,"h":9.32,"l":8.98,"n":10559,"o":8.98,"t":"2025-05-20T04:00:00Z","v":827033,"vw":9.247223},{"c":9.06,"h":9.2,"l":8.95,"n":10868,"o":9.1,"t":"2025-05-21T04:00:00Z","v":900349,"vw":9.072451},{"c":8.94,"h":9.045,"l":8.735,"n":10839,"o":9,"t":"2025-05-22T04:00:00Z","v":795224,"vw":8.943421},{"c":8.78,"h":8.91,"l":8.69,"n":10845,"o":8.78,"t":"2025-05-23T04:00:00Z","v":764686,"vw":8.779417},{"c":9.31,"h":9.36,"l":8.79,"n":12122,"o":8.95,"t":"2025-05-27T04:00:00Z","v":1232107,"vw":9.250571},{"c":9.08,"h":9.38,"l":9.03,"n":10260,"o":9.27,"t":"2025-05-28T04:00:00Z","v":868739,"vw":9.124081},{"c":8.98,"h":9.24,"l":8.81,"n":9996,"o":9.07,"t":"2025-05-29T04:00:00Z","v":770565,"vw":8.941465},{"c":8.98,"h":9.075,"l":8.71,"n":13161,"o":8.92,"t":"2025-05-30T04:00:00Z","v":1273793,"vw":8.954008},{"c":8.75,"h":8.97,"l":8.705,"n":10521,"o":8.94,"t":"2025-06-02T04:00:00Z","v":883420,"vw":8.7618},{"c":8.86,"h":8.935,"l":8.565,"n":10978,"o":8.75,"t":"2025-06-03T04:00:00Z","v":961607,"vw":8.836527},{"c":8.86,"h":9.07,"l":8.84,"n":9258,"o":8.91,"t":"2025-06-04T04:00:00Z","v":688230,"vw":8.919204},{"c":9.02,"h":9.17,"l":8.78,"n":12116,"o":8.86,"t":"2025-06-05T04:00:00Z","v":1104814,"vw":9.035594},{"c":8.9,"h":9.18,"l":8.83,"n":9851,"o":9.08,"t":"2025-06-06T04:00:00Z","v":693674,"vw":8.936786},{"c":8.82,"h":9.085,"l":8.74,"n":10102,"o":9.03,"t":"2025-06-09T04:00:00Z","v":829633,"vw":8.911573},{"c":8.82,"h":9.07,"l":8.7,"n":16031,"o":8.89,"t":"2025-06-10T04:00:00Z","v":1301895,"vw":8.890498},{"c":8.75,"h":9,"l":8.74,"n":10436,"o":8.88,"t":"2025-06-11T04:00:00Z","v":914656,"vw":8.809855},{"c":8.795,"h":8.9,"l":8.61,"n":9976,"o":8.68,"t":"2025-06-12T04:00:00Z","v":736276,"vw":8.80661},{"c":8.6,"h":8.795,"l":8.51,"n":11694,"o":8.63,"t":"2025-06-13T04:00:00Z","v":881566,"vw":8.648442},{"c":8.62,"h":8.74,"l":8.445,"n":13302,"o":8.63,"t":"2025-06-16T04:00:00Z","v":1163894,"vw":8.582979},{"c":8.51,"h":8.725,"l":8.44,"n":12548,"o":8.54,"t":"2025-06-17T04:00:00Z","v":1119944,"vw":8.552524},{"c":8.48,"h":8.65,"l":8.33,"n":14527,"o":8.47,"t":"2025-06-18T04:00:00Z","v":1335632,"vw":8.510548},{"c":8.39,"h":8.63,"l":8.37,"n":16244,"o":8.56,"t":"2025-06-20T04:00:00Z","v":4102984,"vw":8.409267},{"c":8.3,"h":8.43,"l":8.06,"n":12138,"o":8.38,"t":"2025-06-23T04:00:00Z","v":1239861,"vw":8.256414},{"c":8.76,"h":8.79,"l":8.27,"n":18655,"o":8.43,"t":"2025-06-24T04:00:00Z","v":1761514,"vw":8.624962},{"c":9.01,"h":9.1,"l":8.68,"n":19562,"o":8.77,"t":"2025-06-25T04:00:00Z","v":1636119,"vw":8.984673},{"c":9.42,"h":9.47,"l":9.02,"n":17560,"o":9.08,"t":"2025-06-26T04:00:00Z","v":1811394,"vw":9.351193},{"c":9.55,"h":9.62,"l":9.25,"n":18456,"o":9.42,"t":"2025-06-27T04:00:00Z","v":4365695,"vw":9.522993},{"c":9.43,"h":9.63,"l":9.33,"n":16121,"o":9.55,"t":"2025-06-30T04:00:00Z","v":1906291,"vw":9.439265},{"c":9.4,"h":9.45,"l":8.79,"n":23197,"o":9.33,"t":"2025-07-01T04:00:00Z","v":3119494,"vw":9.224937},{"c":9.37,"h":9.425,"l":9.2,"n":15444,"o":9.33,"t":"2025-07-02T04:00:00Z","v":1772959,"vw":9.349091},{"c":9.32,"h":9.43,"l":9.18,"n":8631,"o":9.38,"t":"2025-07-03T04:00:00Z","v":800457,"vw":9.308129},{"c":9.25,"h":9.38,"l":9.205,"n":12798,"o":9.22,"t":"2025-07-07T04:00:00Z","v":1354058,"vw":9.265311},{"c":9.53,"h":9.63,"l":9.185,"n":13637,"o":9.28,"t":"2025-07-08T04:00:00Z","v":1476802,"vw":9.514177},{"c":9.24,"h":9.6,"l":9.11,"n":12168,"o":9.55,"t":"2025-07-09T04:00:00Z","v":865081,"vw":9.228933},{"c":9.45,"h":9.6,"l":9.13,"n":11748,"o":9.25,"t":"2025-07-10T04:00:00Z","v":1007620,"vw":9.476838},{"c":9.22,"h":9.42,"l":9.17,"n":9654,"o":9.34,"t":"2025-07-11T04:00:00Z","v":848976,"vw":9.244688},{"c":9.17,"h":9.22,"l":9.05,"n":10780,"o":9.19,"t":"2025-07-14T04:00:00Z","v":793641,"vw":9.142926},{"c":8.93,"h":9.225,"l":8.93,"n":10208,"o":9.18,"t":"2025-07-15T04:00:00Z","v":948357,"vw":8.997336},{"c":9.13,"h":9.14,"l":8.78,"n":10001,"o":9,"t":"2025-07-16T04:00:00Z","v":1016383,"vw":9.033881},{"c":9.2,"h":9.39,"l":8.8,"n":12949,"o":8.81,"t":"2025-07-17T04:00:00Z","v":1037434,"vw":9.216876},{"c":9.22,"h":9.38,"l":9.1,"n":12110,"o":9.38,"t":"2025-07-18T04:00:00Z","v":1028089,"vw":9.231275},{"c":9.15,"h":9.43,"l":9.08,"n":8870,"o":9.23,"t":"2025-07-21T04:00:00Z","v":733010,"vw":9.21602},{"c":9.48,"h":9.64,"l":9.17,"n":16842,"o":9.27,"t":"2025-07-22T04:00:00Z","v":1426324,"vw":9.48677},{"c":9.64,"h":9.65,"l":9.385,"n":11360,"o":9.48,"t":"2025-07-23T04:00:00Z","v":921487,"vw":9.582454},{"c":9.22,"h":9.65,"l":9.18,"n":16813,"o":9.6,"t":"2025-07-24T04:00:00Z","v":1332236,"vw":9.31625},{"c":9.44,"h":9.47,"l":9.075,"n":11549,"o":9.28,"t":"2025-07-25T04:00:00Z","v":699817,"vw":9.360517},{"c":9.59,"h":9.67,"l":9.32,"n":11789,"o":9.49,"t":"2025-07-28T04:00:00Z","v":1053153,"vw":9.566784},{"c":9.33,"h":9.59,"l":9.26,"n":11682,"o":9.59,"t":"2025-07-29T04:00:00Z","v":799261,"vw":9.358267},{"c":9.13,"h":9.45,"l":9.1,"n":12706,"o":9.33,"t":"2025-07-30T04:00:00Z","v":997063,"vw":9.220221},{"c":8.97,"h":9.16,"l":8.81,"n":13273,"o":9.05,"t":"2025-07-31T04:00:00Z","v":1082482,"vw":9.000341},{"c":8.75,"h":9.08,"l":8.575,"n":16061,"o":8.9,"t":"2025-08-01T04:00:00Z","v":1238734,"vw":8.737786},{"c":9.11,"h":9.27,"l":8.6,"n":15701,"o":8.74,"t":"2025-08-04T04:00:00Z","v":1499619,"vw":9.091441},{"c":10.11,"h":10.14,"l":9.02,"n":30444,"o":9.11,"t":"2025-08-05T04:00:00Z","v":3491707,"vw":9.906518},{"c":9.85,"h":10.2,"l":9.81,"n":19677,"o":10.1,"t":"2025-08-06T04:00:00Z","v":1684466,"vw":9.950153},{"c":9.28,"h":9.94,"l":9.14,"n":16564,"o":9.93,"t":"2025-08-07T04:00:00Z","v":1400726,"vw":9.392843},{"c":9.19,"h":9.37,"l":9.03,"n":12664,"o":9.34,"t":"2025-08-08T04:00:00Z","v":1004130,"vw":9.163205},{"c":9.33,"h":9.42,"l":9.16,"n":11275,"o":9.27,"t":"2025-08-11T04:00:00Z","v":906124,"vw":9.303197},{"c":9.54,"h":9.57,"l":9.265,"n":14969,"o":9.4,"t":"2025-08-12T04:00:00Z","v":1108373,"vw":9.4839},{"c":9.75,"h":10.37,"l":9.6,"n":23096,"o":9.63,"t":"2025-08-13T04:00:00Z","v":1949746,"vw":9.856706},{"c":9.49,"h":9.59,"l":9.36,"n":13436,"o":9.46,"t":"2025-08-14T04:00:00Z","v":879670,"vw":9.479197},{"c":9.485,"h":9.62,"l":9.41,"n":9567,"o":9.62,"t":"2025-08-15T04:00:00Z","v":688461,"vw":9.499492},{"c":9.38,"h":9.64,"l":9.37,"n":12595,"o":9.57,"t":"2025-08-18T04:00:00Z","v":905675,"vw":9.442471},{"c":9.45,"h":9.565,"l":9.33,"n":8923,"o":9.39,"t":"2025-08-19T04:00:00Z","v":724110,"vw":9.457045},{"c":9.33,"h":9.45,"l":9.2146,"n":7595,"o":9.45,"t":"2025-08-20T04:00:00Z","v":576996,"vw":9.322197},{"c":9.32,"h":9.48,"l":9.285,"n":7810,"o":9.3,"t":"2025-08-21T04:00:00Z","v":555659,"vw":9.344612},{"c":9.61,"h":9.95,"l":9.32,"n":17912,"o":9.36,"t":"2025-08-22T04:00:00Z","v":1382676,"vw":9.695564},{"c":9.23,"h":9.55,"l":9.14,"n":10906,"o":9.55,"t":"2025-08-25T04:00:00Z","v":875227,"vw":9.279966},{"c":9.21,"h":9.285,"l":9.13,"n":8385,"o":9.16,"t":"2025-08-26T04:00:00Z","v":808697,"vw":9.204958},{"c":9.21,"h":9.31,"l":9.1033,"n":8399,"o":9.15,"t":"2025-08-27T04:00:00Z","v":618333,"vw":9.224831},{"c":9.24,"h":9.34,"l":9.105,"n":11047,"o":9.3,"t":"2025-08-28T04:00:00Z","v":790481,"vw":9.216291},{"c":9.49,"h":9.64,"l":9.13,"n":11402,"o":9.24,"t":"2025-08-29T04:00:00Z","v":1096710,"vw":9.460449},{"c":9.15,"h":9.49,"l":9.13,"n":12057,"o":9.34,"t":"2025-09-02T04:00:00Z","v":1068118,"vw":9.247991},{"c":9.09,"h":9.17,"l":8.955,"n":9633,"o":9.1,"t":"2025-09-03T04:00:00Z","v":1037755,"vw":9.063965},{"c":9.21,"h":9.21,"l":8.95,"n":10647,"o":9.14,"t":"2025-09-04T04:00:00Z","v":805072,"vw":9.131932},{"c":9.51,"h":9.54,"l":9.1401,"n":11012,"o":9.2,"t":"2025-09-05T04:00:00Z","v":1368145,"vw":9.451229},{"c":9.42,"h":9.55,"l":9.22,"n":11189,"o":9.55,"t":"2025-09-08T04:00:00Z","v":898263,"vw":9.384626},{"c":9.23,"h":9.52,"l":9.22,"n":10885,"o":9.48,"t":"2025-09-09T04:00:00Z","v":860824,"vw":9.338246},{"c":9.16,"h":9.295,"l":9.075,"n":10163,"o":9.17,"t":"2025-09-10T04:00:00Z","v":615049,"vw":9.168544},{"c":9.53,"h":9.59,"l":9.15,"n":12652,"o":9.15,"t":"2025-09-11T04:00:00Z","v":1367065,"vw":9.492806},{"c":9.29,"h":9.5,"l":9.265,"n":9407,"o":9.47,"t":"2025-09-12T04:00:00Z","v":796831,"vw":9.360809},{"c":9.11,"h":9.3747,"l":9.1,"n":13408,"o":9.32,"t":"2025-09-15T04:00:00Z","v":1126893,"vw":9.158571},{"c":9.22,"h":9.3,"l":9,"n":13195,"o":9.08,"t":"2025-09-16T04:00:00Z","v":1090002,"vw":9.175265},{"c":8.91,"h":9.42,"l":8.89,"n":13809,"o":9.27,"t":"2025-09-17T04:00:00Z","v":1038594,"vw":9.078146},{"c":9.22,"h":9.23,"l":8.89,"n":14568,"o":8.91,"t":"2025-09-18T04:00:00Z","v":1207297,"vw":9.102953},{"c":8.89,"h":9.26,"l":8.87,"n":11049,"o":9.22,"t":"2025-09-19T04:00:00Z","v":2662961,"vw":8.942664},{"c":8.85,"h":8.94,"l":8.76,"n":9469,"o":8.83,"t":"2025-09-22T04:00:00Z","v":941219,"vw":8.860014},{"c":8.97,"h":9.29,"l":8.865,"n":10119,"o":8.98,"t":"2025-09-23T04:00:00Z","v":907146,"vw":9.049247},{"c":8.95,"h":9.05,"l":8.855,"n":7952,"o":8.99,"t":"2025-09-24T04:00:00Z","v":526654,"vw":8.949596},{"c":8.73,"h":8.905,"l":8.645,"n":13129,"o":8.85,"t":"2025-09-25T04:00:00Z","v":1125818,"vw":8.765049},{"c":8.89,"h":9.01,"l":8.72,"n":10025,"o":8.72,"t":"2025-09-26T04:00:00Z","v":722465,"vw":8.901301},{"c":8.68,"h":8.975,"l":8.62,"n":10658,"o":8.93,"t":"2025-09-29T04:00:00Z","v":845356,"vw":8.699661},{"c":8.95,"h":8.965,"l":8.659,"n":11038,"o":8.67,"t":"2025-09-30T04:00:00Z","v":874727,"vw":8.866503},{"c":9.11,"h":9.15,"l":8.845,"n":11867,"o":8.91,"t":"2025-10-01T04:00:00Z","v":942082,"vw":9.036799},{"c":9.44,"h":9.455,"l":9.07,"n":10776,"o":9.11,"t":"2025-10-02T04:00:00Z","v":889278,"vw":9.313269},{"c":9.09,"h":9.65,"l":9.075,"n":13644,"o":9.405,"t":"2025-10-03T04:00:00Z","v":1374174,"vw":9.263915},{"c":8.96,"h":9.25,"l":8.94,"n":11205,"o":9.175,"t":"2025-10-06T04:00:00Z","v":787566,"vw":9.021782},{"c":9.02,"h":9.06,"l":8.92,"n":9784,"o":8.95,"t":"2025-10-07T04:00:00Z","v":740132,"vw":9.002934},{"c":8.96,"h":9.07,"l":8.89,"n":7203,"o":9.05,"t":"2025-10-08T04:00:00Z","v":418524,"vw":8.949847},{"c":8.96,"h":9.095,"l":8.855,"n":8059,"o":8.96,"t":"2025-10-09T04:00:00Z","v":410281,"vw":8.977944},{"c":8.7,"h":9.12,"l":8.69,"n":12503,"o":9.03,"t":"2025-10-10T04:00:00Z","v":952357,"vw":8.789539},{"c":8.7,"h":8.97,"l":8.69,"n":8934,"o":8.85,"t":"2025-10-13T04:00:00Z","v":639471,"vw":8.730329},{"c":9.04,"h":9.05,"l":8.62,"n":9098,"o":8.65,"t":"2025-10-14T04:00:00Z","v":611123,"vw":8.95644},{"c":9.2,"h":9.24,"l":9.06,"n":12133,"o":9.09,"t":"2025-10-15T04:00:00Z","v":636674,"vw":9.17132},{"c":9.13,"h":9.39,"l":9.08,"n":10065,"o":9.19,"t":"2025-10-16T04:00:00Z","v":799187,"vw":9.200558},{"c":9.14,"h":9.22,"l":8.99,"n":7611,"o":9.095,"t":"2025-10-17T04:00:00Z","v":670110,"vw":9.118216},{"c":9.47,"h":9.59,"l":9.15,"n":10775,"o":9.19,"t":"2025-10-20T04:00:00Z","v":909964,"vw":9.441583},{"c":9.63,"h":9.705,"l":9.415,"n":10399,"o":9.47,"t":"2025-10-21T04:00:00Z","v":987140,"vw":9.610833},{"c":9.44,"h":9.67,"l":9.38,"n":8083,"o":9.67,"t":"2025-10-22T04:00:00Z","v":620588,"vw":9.492749},{"c":9.23,"h":9.51,"l":9.2,"n":8718,"o":9.44,"t":"2025-10-23T04:00:00Z","v":755230,"vw":9.273716},{"c":9.37,"h":9.44,"l":9.285,"n":9069,"o":9.36,"t":"2025-10-24T04:00:00Z","v":705507,"vw":9.360699},{"c":9.41,"h":9.495,"l":9.335,"n":11207,"o":9.4,"t":"2025-10-27T04:00:00Z","v":647199,"vw":9.422039},{"c":9.47,"h":9.56,"l":9.27,"n":12029,"o":9.42,"t":"2025-10-28T04:00:00Z","v":880861,"vw":9.455419},{"c":9.17,"h":9.5,"l":9.065,"n":9649,"o":9.43,"t":"2025-10-29T04:00:00Z","v":769693,"vw":9.247037},{"c":8.95,"h":9.17,"l":8.88,"n":10466,"o":9.06,"t":"2025-10-30T04:00:00Z","v":900947,"vw":8.975936},{"c":8.99,"h":9.16,"l":8.815,"n":11321,"o":8.89,"t":"2025-10-31T04:00:00Z","v":1064891,"vw":8.959882},{"c":9.09,"h":9.21,"l":8.86,"n":17781,"o":9.01,"t":"2025-11-03T05:00:00Z","v":1727690,"vw":9.069905},{"c":10.67,"h":10.68,"l":9.53,"n":42557,"o":9.64,"t":"2025-11-04T05:00:00Z","v":4439330,"vw":10.344897},{"c":10.34,"h":10.67,"l":9.9,"n":22098,"o":10.65,"t":"2025-11-05T05:00:00Z","v":1746640,"vw":10.264283},{"c":9.61,"h":10.35,"l":9.565,"n":15186,"o":10.27,"t":"2025-11-06T05:00:00Z","v":1122126,"vw":9.721401},{"c":9.5,"h":9.84,"l":9.45,"n":11832,"o":9.6,"t":"2025-11-07T05:00:00Z","v":844224,"vw":9.55162},{"c":9.4,"h":9.53,"l":9.33,"n":9278,"o":9.46,"t":"2025-11-10T05:00:00Z","v":685970,"vw":9.422627},{"c":9.54,"h":9.805,"l":9.34,"n":9783,"o":9.42,"t":"2025-11-11T05:00:00Z","v":622485,"vw":9.563445},{"c":9.32,"h":9.67,"l":9.28,"n":10576,"o":9.48,"t":"2025-11-12T05:00:00Z","v":1055446,"vw":9.367856},{"c":9.33,"h":9.5,"l":9.2,"n":11774,"o":9.2,"t":"2025-11-13T05:00:00Z","v":717004,"vw":9.364554},{"c":9.19,"h":9.3,"l":9.08,"n":8441,"o":9.29,"t":"2025-11-14T05:00:00Z","v":592473,"vw":9.183436},{"c":9.33,"h":9.555,"l":9.07,"n":12375,"o":9.19,"t":"2025-11-17T05:00:00Z","v":954512,"vw":9.369321},{"c":9.1,"h":9.3,"l":9.02,"n":11719,"o":9.28,"t":"2025-11-18T05:00:00Z","v":846337,"vw":9.114409},{"c":9.1,"h":9.175,"l":8.99,"n":9088,"o":9.1,"t":"2025-11-19T05:00:00Z","v":700159,"vw":9.087337},{"c":9.11,"h":9.355,"l":9.01,"n":12238,"o":9.19,"t":"2025-11-20T05:00:00Z","v":866658,"vw":9.117121},{"c":9.59,"h":9.71,"l":9.1,"n":12580,"o":9.12,"t":"2025-11-21T05:00:00Z","v":1017974,"vw":9.548141},{"c":9.86,"h":9.88,"l":9.4541,"n":13436,"o":9.58,"t":"2025-11-24T05:00:00Z","v":1230939,"vw":9.774197},{"c":9.68,"h":10.21,"l":9.48,"n":18871,"o":9.94,"t":"2025-11-25T05:00:00Z","v":1778075,"vw":9.828558},{"c":9.61,"h":9.845,"l":9.59,"n":13408,"o":9.7,"t":"2025-11-26T05:00:00Z","v":1176228,"vw":9.645072},{"c":9.66,"h":9.82,"l":9.54,"n":6828,"o":9.67,"t":"2025-11-28T05:00:00Z","v":412233,"vw":9.646622},{"c":9.75,"h":9.825,"l":9.54,"n":14866,"o":9.54,"t":"2025-12-01T05:00:00Z","v":1192109,"vw":9.736157},{"c":9.43,"h":9.84,"l":9.31,"n":13047,"o":9.76,"t":"2025-12-02T05:00:00Z","v":1101039,"vw":9.451177},{"c":9.34,"h":9.6,"l":9.32,"n":10048,"o":9.43,"t":"2025-12-03T05:00:00Z","v":979720,"vw":9.433052},{"c":9.38,"h":9.54,"l":9.27,"n":10712,"o":9.27,"t":"2025-12-04T05:00:00Z","v":968484,"vw":9.387056},{"c":9.42,"h":9.56,"l":9.28,"n":8093,"o":9.32,"t":"2025-12-05T05:00:00Z","v":506703,"vw":9.406081},{"c":9.39,"h":9.57,"l":9.27,"n":12590,"o":9.48,"t":"2025-12-08T05:00:00Z","v":916270,"vw":9.441127},{"c":9.49,"h":9.57,"l":9.36,"n":8924,"o":9.38,"t":"2025-12-09T05:00:00Z","v":659978,"vw":9.476382},{"c":10.29,"h":10.47,"l":9.68,"n":23294,"o":9.79,"t":"2025-12-10T05:00:00Z","v":3041818,"vw":10.280686},{"c":10.25,"h":10.56,"l":10.21,"n":16413,"o":10.265,"t":"2025-12-11T05:00:00Z","v":1268976,"vw":10.292941},{"c":10.4,"h":10.46,"l":10.1301,"n":11735,"o":10.24,"t":"2025-12-12T05:00:00Z","v":819215,"vw":10.369541},{"c":10.27,"h":10.535,"l":10.18,"n":14625,"o":10.42,"t":"2025-12-15T05:00:00Z","v":1234450,"vw":10.302352},{"c":10.35,"h":10.485,"l":10.1436,"n":13619,"o":10.25,"t":"2025-12-16T05:00:00Z","v":1059377,"vw":10.365302},{"c":10.48,"h":10.55,"l":10.2093,"n":12359,"o":10.26,"t":"2025-12-17T05:00:00Z","v":1037515,"vw":10.45558},{"c":10.23,"h":10.615,"l":10.19,"n":10408,"o":10.5,"t":"2025-12-18T05:00:00Z","v":916259,"vw":10.30939},{"c":9.97,"h":10.225,"l":9.92,"n":11293,"o":10.12,"t":"2025-12-19T05:00:00Z","v":3657190,"vw":9.982906},{"c":10.29,"h":10.38,"l":9.95,"n":11835,"o":9.97,"t":"2025-12-22T05:00:00Z","v":987377,"vw":10.275517},{"c":10.11,"h":10.29,"l":10.06,"n":10201,"o":10.18,"t":"2025-12-23T05:00:00Z","v":779285,"vw":10.1456},{"c":10.24,"h":10.325,"l":10.08,"n":5947,"o":10.13,"t":"2025-12-24T05:00:00Z","v":431257,"vw":10.24464},{"c":10.25,"h":10.39,"l":10.19,"n":9676,"o":10.29,"t":"2025-12-26T05:00:00Z","v":1090573,"vw":10.267758},{"c":10.17,"h":10.27,"l":10.13,"n":9159,"o":10.27,"t":"2025-12-29T05:00:00Z","v":890269,"vw":10.171564},{"c":10.12,"h":10.375,"l":10.03,"n":10317,"o":10.375,"t":"2025-12-30T05:00:00Z","v":908692,"vw":10.124662},{"c":9.96,"h":10.17,"l":9.9401,"n":11151,"o":10.12,"t":"2025-12-31T05:00:00Z","v":973231,"vw":9.989332},{"c":9.67,"h":10.035,"l":9.62,"n":11306,"o":9.95,"t":"2026-01-02T05:00:00Z","v":1062818,"vw":9.731276},{"c":9.78,"h":9.8,"l":9.53,"n":11734,"o":9.63,"t":"2026-01-05T05:00:00Z","v":870311,"vw":9.727271},{"c":10.08,"h":10.23,"l":9.695,"n":13354,"o":9.75,"t":"2026-01-06T05:00:00Z","v":1355280,"vw":10.040643},{"c":10.5,"h":10.51,"l":10.08,"n":12842,"o":10.08,"t":"2026-01-07T05:00:00Z","v":1094189,"vw":10.41276},{"c":10.62,"h":10.735,"l":10.41,"n":10989,"o":10.41,"t":"2026-01-08T05:00:00Z","v":709035,"vw":10.60295},{"c":10.49,"h":10.815,"l":10.235,"n":10847,"o":10.62,"t":"2026-01-09T05:00:00Z","v":735513,"vw":10.465508},{"c":10.6,"h":10.675,"l":10.305,"n":10492,"o":10.46,"t":"2026-01-12T05:00:00Z","v":829091,"vw":10.572177},{"c":10.61,"h":10.73,"l":10.47,"n":11019,"o":10.68,"t":"2026-01-13T05:00:00Z","v":757950,"vw":10.615241},{"c":10.54,"h":10.7,"l":10.48,"n":8444,"o":10.61,"t":"2026-01-14T05:00:00Z","v":652901,"vw":10.560162},{"c":10.64,"h":10.85,"l":10.4,"n":10435,"o":10.55,"t":"2026-01-15T05:00:00Z","v":790895,"vw":10.678925},{"c":10.61,"h":10.92,"l":10.51,"n":11383,"o":10.7,"t":"2026-01-16T05:00:00Z","v":779184,"vw":10.631816},{"c":10.4,"h":10.6,"l":10.32,"n":10617,"o":10.47,"t":"2026-01-20T05:00:00Z","v":832411,"vw":10.425327},{"c":10.52,"h":10.64,"l":10.34,"n":10612,"o":10.43,"t":"2026-01-21T05:00:00Z","v":858600,"vw":10.490808},{"c":10.5,"h":10.87,"l":10.475,"n":13954,"o":10.59,"t":"2026-01-22T05:00:00Z","v":1004648,"vw":10.627523},{"c":10.09,"h":10.44,"l":9.88,"n":11357,"o":10.44,"t":"2026-01-23T05:00:00Z","v":713600,"vw":10.075181},{"c":10.23,"h":10.36,"l":9.92,"n":10035,"o":10.09,"t":"2026-01-26T05:00:00Z","v":823982,"vw":10.209684},{"c":10.06,"h":10.185,"l":10.015,"n":12030,"o":10.08,"t":"2026-01-27T05:00:00Z","v":850500,"vw":10.071536},{"c":9.62,"h":10.08,"l":9.55,"n":13970,"o":10.08,"t":"2026-01-28T05:00:00Z","v":949844,"vw":9.678204},{"c":9.79,"h":9.85,"l":9.46,"n":11737,"o":9.66,"t":"2026-01-29T05:00:00Z","v":748738,"vw":9.719765},{"c":10.05,"h":10.115,"l":9.75,"n":14028,"o":9.75,"t":"2026-01-30T05:00:00Z","v":957302,"vw":10.023415},{"c":10.1,"h":10.26,"l":9.985,"n":13199,"o":10.07,"t":"2026-02-02T05:00:00Z","v":883923,"vw":10.130488},{"c":9.96,"h":10.25,"l":9.825,"n":11415,"o":10.1,"t":"2026-02-03T05:00:00Z","v":722035,"vw":9.948245},{"c":10.03,"h":10.23,"l":9.86,"n":13780,"o":10.05,"t":"2026-02-04T05:00:00Z","v":893301,"vw":10.055282},{"c":10.49,"h":10.74,"l":10.08,"n":19406,"o":10.08,"t":"2026-02-05T05:00:00Z","v":1375038,"vw":10.462552},{"c":10.65,"h":10.765,"l":10.33,"n":15547,"o":10.37,"t":"2026-02-06T05:00:00Z","v":1042955,"vw":10.649972},{"c":10.72,"h":10.93,"l":10.33,"n":14479,"o":10.57,"t":"2026-02-09T05:00:00Z","v":1003577,"vw":10.778289},{"c":10.64,"h":10.87,"l":10.58,"n":13367,"o":10.68,"t":"2026-02-10T05:00:00Z","v":1146195,"vw":10.667271},{"c":10.54,"h":10.705,"l":10.42,"n":10665,"o":10.64,"t":"2026-02-11T05:00:00Z","v":865401,"vw":10.527734},{"c":10.09,"h":10.5,"l":9.97,"n":12538,"o":10.45,"t":"2026-02-12T05:00:00Z","v":860420,"vw":10.141254},{"c":10.2,"h":10.33,"l":10.06,"n":10858,"o":10.19,"t":"2026-02-13T05:00:00Z","v":628373,"vw":10.19642},{"c":10.3,"h":10.46,"l":10.2,"n":10808,"o":10.22,"t":"2026-02-17T05:00:00Z","v":762067,"vw":10.294501},{"c":10.35,"h":10.49,"l":10.23,"n":15203,"o":10.23,"t":"2026-02-18T05:00:00Z","v":1343209,"vw":10.332531},{"c":10.05,"h":10.26,"l":9.95,"n":14160,"o":10.195,"t":"2026-02-19T05:00:00Z","v":982285,"vw":10.060576},{"c":10.34,"h":10.36,"l":9.93,"n":16648,"o":10.05,"t":"2026-02-20T05:00:00Z","v":1047923,"vw":10.241987},{"c":10.29,"h":10.44,"l":10.13,"n":19272,"o":10.29,"t":"2026-02-23T05:00:00Z","v":1303380,"vw":10.301388},{"c":8.855,"h":10.165,"l":8.505,"n":47239,"o":10.05,"t":"2026-02-24T05:00:00Z","v":4166912,"vw":8.922307},{"c":9.33,"h":9.495,"l":8.75,"n":30238,"o":8.82,"t":"2026-02-25T05:00:00Z","v":2890758,"vw":9.247988},{"c":9.08,"h":9.35,"l":8.84,"n":24917,"o":9.35,"t":"2026-02-26T05:00:00Z","v":1960173,"vw":9.020184},{"c":9.15,"h":9.24,"l":8.77,"n":15131,"o":8.94,"t":"2026-02-27T05:00:00Z","v":1302831,"vw":9.084214},{"c":9.64,"h":9.725,"l":9.1933,"n":18864,"o":9.25,"t":"2026-03-02T05:00:00Z","v":1339122,"vw":9.561407},{"c":9.4,"h":9.54,"l":9.035,"n":16928,"o":9.41,"t":"2026-03-03T05:00:00Z","v":1375547,"vw":9.347518},{"c":9.67,"h":9.81,"l":9.5,"n":13644,"o":9.61,"t":"2026-03-04T05:00:00Z","v":1037861,"vw":9.671014},{"c":9.6,"h":9.71,"l":9.31,"n":21011,"o":9.51,"t":"2026-03-05T05:00:00Z","v":2088757,"vw":9.578696},{"c":9.49,"h":9.62,"l":9.24,"n":14392,"o":9.41,"t":"2026-03-06T05:00:00Z","v":1299678,"vw":9.451308},{"c":9.67,"h":9.715,"l":9.1,"n":26526,"o":9.34,"t":"2026-03-09T04:00:00Z","v":2393937,"vw":9.400267},{"c":9.7,"h":9.98,"l":9.58,"n":20880,"o":9.8,"t":"2026-03-10T04:00:00Z","v":2747126,"vw":9.733381},{"c":9.75,"h":9.81,"l":9.63,"n":15988,"o":9.69,"t":"2026-03-11T04:00:00Z","v":1691955,"vw":9.73044},{"c":9.75,"h":9.835,"l":9.55,"n":16830,"o":9.6,"t":"2026-03-12T04:00:00Z","v":2028134,"vw":9.736091},{"c":10.595,"h":10.615,"l":10.1,"n":19664,"o":10.25,"t":"2026-03-13T04:00:00Z","v":1985922,"vw":10.418218},{"c":10.42,"h":10.88,"l":10.4,"n":17403,"o":10.64,"t":"2026-03-16T04:00:00Z","v":1170042,"vw":10.566109},{"c":10.45,"h":10.8,"l":10.425,"n":16462,"o":10.44,"t":"2026-03-17T04:00:00Z","v":1010387,"vw":10.528598},{"c":10.47,"h":10.705,"l":10.22,"n":17041,"o":10.37,"t":"2026-03-18T04:00:00Z","v":1257006,"vw":10.492928},{"c":10.08,"h":10.6625,"l":9.8722,"n":13555,"o":10.45,"t":"2026-03-19T04:00:00Z","v":945998,"vw":10.072444},{"c":9.91,"h":10.0725,"l":9.81,"n":16082,"o":10.07,"t":"2026-03-20T04:00:00Z","v":2888696,"vw":9.916778},{"c":10.37,"h":10.6299,"l":10.01,"n":20336,"o":10.11,"t":"2026-03-23T04:00:00Z","v":1598313,"vw":10.443079},{"c":11.48,"h":11.69,"l":10.41,"n":31968,"o":10.46,"t":"2026-03-24T04:00:00Z","v":2812228,"vw":11.355781},{"c":11.39,"h":11.75,"l":11.27,"n":20271,"o":11.54,"t":"2026-03-25T04:00:00Z","v":1532197,"vw":11.429336},{"c":11.41,"h":11.63,"l":11.2493,"n":12759,"o":11.3,"t":"2026-03-26T04:00:00Z","v":978457,"vw":11.422451},{"c":11.2,"h":11.37,"l":11.075,"n":13356,"o":11.34,"t":"2026-03-27T04:00:00Z","v":772612,"vw":11.196082},{"c":11.29,"h":11.5625,"l":10.9901,"n":25347,"o":11.2,"t":"2026-03-30T04:00:00Z","v":2419077,"vw":11.360151},{"c":11.9,"h":11.98,"l":11.455,"n":22149,"o":11.48,"t":"2026-03-31T04:00:00Z","v":2191118,"vw":11.760768},{"c":11.86,"h":12.02,"l":11.62,"n":13428,"o":11.9,"t":"2026-04-01T04:00:00Z","v":1095586,"vw":11.855358},{"c":12.03,"h":12.09,"l":11.75,"n":15233,"o":11.86,"t":"2026-04-02T04:00:00Z","v":1057035,"vw":11.967627},{"c":12.07,"h":12.28,"l":11.93,"n":12541,"o":11.98,"t":"2026-04-06T04:00:00Z","v":720708,"vw":12.123697},{"c":11.94,"h":12.13,"l":11.69,"n":15539,"o":11.69,"t":"2026-04-07T04:00:00Z","v":929084,"vw":11.946116},{"c":12.18,"h":12.36,"l":12.12,"n":19022,"o":12.23,"t":"2026-04-08T04:00:00Z","v":1177817,"vw":12.210067},{"c":12.22,"h":12.27,"l":11.835,"n":16756,"o":12.08,"t":"2026-04-09T04:00:00Z","v":968663,"vw":12.152311},{"c":12.17,"h":12.35,"l":12.1,"n":10707,"o":12.27,"t":"2026-04-10T04:00:00Z","v":644888,"vw":12.185924},{"c":12.32,"h":12.55,"l":11.82,"n":17289,"o":12.26,"t":"2026-04-13T04:00:00Z","v":1353960,"vw":12.277158},{"c":12.77,"h":12.83,"l":12.29,"n":16728,"o":12.3,"t":"2026-04-14T04:00:00Z","v":1352399,"vw":12.701818},{"c":12.65,"h":12.87,"l":12.53,"n":14668,"o":12.77,"t":"2026-04-15T04:00:00Z","v":1536483,"vw":12.659683},{"c":12.58,"h":12.7,"l":12.255,"n":18377,"o":12.59,"t":"2026-04-16T04:00:00Z","v":1451266,"vw":12.516068},{"c":12.66,"h":12.845,"l":12.56,"n":16661,"o":12.655,"t":"2026-04-17T04:00:00Z","v":1348539,"vw":12.680345},{"c":12.67,"h":12.86,"l":12.54,"n":15842,"o":12.6,"t":"2026-04-20T04:00:00Z","v":1037405,"vw":12.704063},{"c":12.15,"h":12.75,"l":12.11,"n":20701,"o":12.71,"t":"2026-04-21T04:00:00Z","v":1468287,"vw":12.255556},{"c":12.71,"h":12.76,"l":12.19,"n":18197,"o":12.22,"t":"2026-04-22T04:00:00Z","v":1534058,"vw":12.664864},{"c":12.73,"h":12.8,"l":12.56,"n":15578,"o":12.74,"t":"2026-04-23T04:00:00Z","v":1146206,"vw":12.691233},{"c":12.8,"h":12.94,"l":12.565,"n":13148,"o":12.65,"t":"2026-04-24T04:00:00Z","v":1280488,"vw":12.783388},{"c":13.08,"h":13.3,"l":12.8,"n":16166,"o":12.8,"t":"2026-04-27T04:00:00Z","v":1274891,"vw":13.088473},{"c":13.38,"h":13.39,"l":13.09,"n":15169,"o":13.09,"t":"2026-04-28T04:00:00Z","v":1010130,"vw":13.305279},{"c":13.08,"h":13.4,"l":12.965,"n":14608,"o":13.27,"t":"2026-04-29T04:00:00Z","v":1183034,"vw":13.080629},{"c":13.11,"h":13.18,"l":12.85,"n":13626,"o":12.97,"t":"2026-04-30T04:00:00Z","v":925115,"vw":13.063482},{"c":13.17,"h":13.3,"l":13.02,"n":15947,"o":13.13,"t":"2026-05-01T04:00:00Z","v":1128418,"vw":13.166877},{"c":13.04,"h":13.43,"l":12.995,"n":20203,"o":13.09,"t":"2026-05-04T04:00:00Z","v":1499373,"vw":13.150719},{"c":11.75,"h":12.13,"l":10.8,"n":48024,"o":10.98,"t":"2026-05-05T04:00:00Z","v":4741551,"vw":11.680404},{"c":11.42,"h":12.215,"l":11.36,"n":25390,"o":11.71,"t":"2026-05-06T04:00:00Z","v":2346163,"vw":11.51497},{"c":11.73,"h":11.92,"l":11.37,"n":24494,"o":11.48,"t":"2026-05-07T04:00:00Z","v":1953057,"vw":11.722992},{"c":11.3,"h":11.905,"l":11.235,"n":18426,"o":11.75,"t":"2026-05-08T04:00:00Z","v":1484548,"vw":11.423067},{"c":11.24,"h":11.635,"l":11.165,"n":17376,"o":11.49,"t":"2026-05-11T04:00:00Z","v":1838536,"vw":11.301159},{"c":11.25,"h":11.54,"l":10.94,"n":24761,"o":11.26,"t":"2026-05-12T04:00:00Z","v":1869460,"vw":11.233069},{"c":10.81,"h":11.24,"l":10.77,"n":24214,"o":11.19,"t":"2026-05-13T04:00:00Z","v":1863677,"vw":10.858098},{"c":10.74,"h":10.9499,"l":10.66,"n":15661,"o":10.73,"t":"2026-05-14T04:00:00Z","v":1247193,"vw":10.743712},{"c":10.66,"h":10.78,"l":10.56,"n":14787,"o":10.78,"t":"2026-05-15T04:00:00Z","v":1130719,"vw":10.658429},{"c":10.72,"h":11.03,"l":10.655,"n":18667,"o":10.7,"t":"2026-05-18T04:00:00Z","v":1342167,"vw":10.765764},{"c":10.35,"h":10.72,"l":10.26,"n":19626,"o":10.72,"t":"2026-05-19T04:00:00Z","v":1387648,"vw":10.400296},{"c":10.48,"h":10.565,"l":10.18,"n":15726,"o":10.35,"t":"2026-05-20T04:00:00Z","v":1101701,"vw":10.448512},{"c":10.53,"h":10.565,"l":10.1097,"n":10297,"o":10.39,"t":"2026-05-21T04:00:00Z","v":755254,"vw":10.477319},{"c":10.45,"h":10.57,"l":10.385,"n":10851,"o":10.53,"t":"2026-05-22T04:00:00Z","v":730719,"vw":10.450041},{"c":10.36,"h":10.53,"l":10.24,"n":12502,"o":10.4,"t":"2026-05-26T04:00:00Z","v":826697,"vw":10.344979},{"c":10.36,"h":10.5,"l":10.245,"n":12584,"o":10.39,"t":"2026-05-27T04:00:00Z","v":825791,"vw":10.339654},{"c":10.35,"h":10.39,"l":10.05,"n":18961,"o":10.31,"t":"2026-05-28T04:00:00Z","v":1503714,"vw":10.236918},{"c":10.13,"h":10.39,"l":10.06,"n":14113,"o":10.32,"t":"2026-05-29T04:00:00Z","v":1451907,"vw":10.154136},{"c":9.93,"h":10.15,"l":9.72,"n":24341,"o":10.06,"t":"2026-06-01T04:00:00Z","v":1944738,"vw":9.930711},{"c":9.65,"h":9.98,"l":9.59,"n":20640,"o":9.83,"t":"2026-06-02T04:00:00Z","v":1798292,"vw":9.709956},{"c":9.72,"h":9.765,"l":9.515,"n":19080,"o":9.695,"t":"2026-06-03T04:00:00Z","v":1526372,"vw":9.662448},{"c":9.73,"h":9.96,"l":9.645,"n":16178,"o":9.85,"t":"2026-06-04T04:00:00Z","v":1245828,"vw":9.779804},{"c":9.89,"h":10.07,"l":9.76,"n":15727,"o":9.83,"t":"2026-06-05T04:00:00Z","v":920416,"vw":9.912385},{"c":9.65,"h":9.925,"l":9.59,"n":13378,"o":9.89,"t":"2026-06-08T04:00:00Z","v":908146,"vw":9.664128},{"c":9.81,"h":9.9199,"l":9.67,"n":14684,"o":9.68,"t":"2026-06-09T04:00:00Z","v":894693,"vw":9.795854},{"c":9.93,"h":10.11,"l":9.805,"n":13013,"o":9.89,"t":"2026-06-10T04:00:00Z","v":906890,"vw":9.959536},{"c":10.1,"h":10.16,"l":9.76,"n":15786,"o":9.92,"t":"2026-06-11T04:00:00Z","v":904611,"vw":10.05222},{"c":10.16,"h":10.275,"l":10.095,"n":12773,"o":10.1,"t":"2026-06-12T04:00:00Z","v":769512,"vw":10.186983},{"c":9.96,"h":10.195,"l":9.895,"n":17455,"o":10.17,"t":"2026-06-15T04:00:00Z","v":1225658,"vw":9.964174},{"c":10.14,"h":10.43,"l":9.99,"n":16845,"o":9.99,"t":"2026-06-16T04:00:00Z","v":1439029,"vw":10.186865},{"c":9.53,"h":10.14,"l":9.445,"n":21791,"o":10.14,"t":"2026-06-17T04:00:00Z","v":2337737,"vw":9.612837},{"c":9.65,"h":9.7,"l":9.53,"n":17501,"o":9.55,"t":"2026-06-18T04:00:00Z","v":2315762,"vw":9.634038},{"c":9.66,"h":9.73,"l":9.555,"n":14850,"o":9.66,"t":"2026-06-22T04:00:00Z","v":1394625,"vw":9.635169},{"c":9.7,"h":9.785,"l":9.63,"n":20461,"o":9.71,"t":"2026-06-23T04:00:00Z","v":2019901,"vw":9.71418},{"c":10.03,"h":10.22,"l":9.68,"n":23617,"o":9.7,"t":"2026-06-24T04:00:00Z","v":2435027,"vw":9.988795},{"c":10.02,"h":10.15,"l":9.76,"n":17955,"o":10.04,"t":"2026-06-25T04:00:00Z","v":2068951,"vw":9.967976},{"c":10.29,"h":10.32,"l":9.91,"n":22032,"o":10.05,"t":"2026-06-26T04:00:00Z","v":4334845,"vw":10.24054},{"c":10.21,"h":10.44,"l":10.14,"n":18263,"o":10.38,"t":"2026-06-29T04:00:00Z","v":1889082,"vw":10.267429},{"c":10.42,"h":10.465,"l":9.91,"n":16112,"o":10.21,"t":"2026-06-30T04:00:00Z","v":1570910,"vw":10.295897},{"c":10.6,"h":10.95,"l":10.44,"n":19218,"o":10.44,"t":"2026-07-01T04:00:00Z","v":1461236,"vw":10.707891},{"c":10.76,"h":10.83,"l":10.6,"n":13406,"o":10.6,"t":"2026-07-02T04:00:00Z","v":729714,"vw":10.758002},{"c":10.27,"h":10.76,"l":10.2228,"n":17537,"o":10.61,"t":"2026-07-06T04:00:00Z","v":1207223,"vw":10.33283},{"c":10.15,"h":10.46,"l":10.14,"n":15494,"o":10.4,"t":"2026-07-07T04:00:00Z","v":949657,"vw":10.222104},{"c":9.99,"h":10.135,"l":9.93,"n":16585,"o":10.05,"t":"2026-07-08T04:00:00Z","v":1315900,"vw":10.014621},{"c":10.16,"h":10.18,"l":9.74,"n":14543,"o":9.93,"t":"2026-07-09T04:00:00Z","v":981230,"vw":10.071593},{"c":10.22,"h":10.26,"l":9.945,"n":12184,"o":10.17,"t":"2026-07-10T04:00:00Z","v":1117188,"vw":10.180008},{"c":10.29,"h":10.53,"l":10.2345,"n":11659,"o":10.24,"t":"2026-07-13T04:00:00Z","v":1054437,"vw":10.32042},{"c":10.19,"h":10.295,"l":9.97,"n":13426,"o":10.27,"t":"2026-07-14T04:00:00Z","v":855596,"vw":10.14562},{"c":10.59,"h":10.74,"l":10.13,"n":15140,"o":10.27,"t":"2026-07-15T04:00:00Z","v":1241843,"vw":10.593912},{"c":10.9,"h":11,"l":10.66,"n":13819,"o":10.7,"t":"2026-07-16T04:00:00Z","v":1044978,"vw":10.88549},{"c":10.96,"h":11.03,"l":10.795,"n":10638,"o":10.81,"t":"2026-07-17T04:00:00Z","v":747973,"vw":10.926676},{"c":10.98,"h":11.25,"l":10.77,"n":15025,"o":10.91,"t":"2026-07-20T04:00:00Z","v":1336519,"vw":11.034238},{"c":11.21,"h":11.7,"l":11,"n":19384,"o":11.55,"t":"2026-07-21T04:00:00Z","v":1736443,"vw":11.213986},{"c":10.88,"h":11.37,"l":10.86,"n":13070,"o":11.32,"t":"2026-07-22T04:00:00Z","v":917266,"vw":10.967411},{"c":10.47,"h":10.83,"l":10.37,"n":15742,"o":10.8,"t":"2026-07-23T04:00:00Z","v":1022255,"vw":10.482209},{"c":10.76,"h":10.9,"l":10.47,"n":14599,"o":10.63,"t":"2026-07-24T04:00:00Z","v":821549,"vw":10.778618},{"c":10.96,"h":11.13,"l":10.662,"n":12660,"o":10.662,"t":"2026-07-27T04:00:00Z","v":967316,"vw":10.978165},{"c":11.22,"h":11.295,"l":11,"n":13839,"o":11.12,"t":"2026-07-28T04:00:00Z","v":771782,"vw":11.177589},{"c":10.79,"h":11.25,"l":10.68,"n":18312,"o":11.22,"t":"2026-07-29T04:00:00Z","v":928766,"vw":10.846695},{"c":10.68,"h":11.11,"l":10.6,"n":14475,"o":10.64,"t":"2026-07-30T04:00:00Z","v":929618,"vw":10.688295},{"c":10.8,"h":10.81,"l":10.44,"n":15704,"o":10.62,"t":"2026-07-31T04:00:00Z","v":746022,"vw":10.723223},{"c":10.83,"h":11.24,"l":10.71,"n":20616,"o":10.97,"t":"2026-08-03T04:00:00Z","v":1793413,"vw":10.974471},{"c":6.71,"h":7.03,"l":6.14,"n":118086,"o":6.675,"t":"2026-08-04T04:00:00Z","v":19042639,"vw":6.534268},{"c":6.495,"h":6.98,"l":6.345,"n":63630,"o":6.76,"t":"2026-08-05T04:00:00Z","v":9986548,"vw":6.695544},{"c":6.045,"h":6.46,"l":5.89,"n":72999,"o":6.44,"t":"2026-08-06T04:00:00Z","v":10704937,"vw":6.098991},{"c":5.69,"h":6.07,"l":5.665,"n":43473,"o":6.03,"t":"2026-08-07T04:00:00Z","v":5620435,"vw":5.838513},{"c":5.22,"h":5.61,"l":5.21,"n":56948,"o":5.59,"t":"2026-08-10T04:00:00Z","v":7443363,"vw":5.335333},{"c":5.65,"h":5.83,"l":5.375,"n":41814,"o":5.4,"t":"2026-08-11T04:00:00Z","v":5293881,"vw":5.64536},{"c":5.77,"h":5.86,"l":5.57,"n":38950,"o":5.61,"t":"2026-08-12T04:00:00Z","v":4282103,"vw":5.76576},{"c":5.7,"h":5.94,"l":5.69,"n":23943,"o":5.79,"t":"2026-08-13T04:00:00Z","v":2508582,"vw":5.749762},{"c":5.81,"h":5.905,"l":5.69,"n":25043,"o":5.7,"t":"2026-08-14T04:00:00Z","v":2348499,"vw":5.808539},{"c":5.81,"h":5.93,"l":5.71,"n":26516,"o":5.89,"t":"2026-08-17T04:00:00Z","v":2585827,"vw":5.790095},{"c":5.82,"h":5.95,"l":5.72,"n":22165,"o":5.8,"t":"2026-08-18T04:00:00Z","v":3157215,"vw":5.817852},{"c":5.66,"h":5.94,"l":5.63,"n":23506,"o":5.88,"t":"2026-08-19T04:00:00Z","v":2660330,"vw":5.734501},{"c":5.39,"h":5.695,"l":5.32,"n":25965,"o":5.61,"t":"2026-08-20T04:00:00Z","v":2692363,"vw":5.446897},{"c":5.63,"h":5.64,"l":5.36,"n":16371,"o":5.41,"t":"2026-08-21T04:00:00Z","v":1917758,"vw":5.574893},{"c":5.63,"h":5.66,"l":5.555,"n":21911,"o":5.63,"t":"2026-08-24T04:00:00Z","v":1742490,"vw":5.619721},{"c":5.48,"h":5.67,"l":5.45,"n":24409,"o":5.62,"t":"2026-08-25T04:00:00Z","v":4082642,"vw":5.508241},{"c":5.67,"h":5.685,"l":5.39,"n":22724,"o":5.47,"t":"2026-08-26T04:00:00Z","v":2253758,"vw":5.578379},{"c":5.8,"h":5.835,"l":5.53,"n":18156,"o":5.66,"t":"2026-08-27T04:00:00Z","v":2251429,"vw":5.708782},{"c":5.79,"h":5.885,"l":5.77,"n":17858,"o":5.8,"t":"2026-08-28T04:00:00Z","v":1757681,"vw":5.807426},{"c":5.59,"h":5.83,"l":5.545,"n":18747,"o":5.83,"t":"2026-08-31T04:00:00Z","v":2615895,"vw":5.601756},{"c":5.51,"h":5.7041,"l":5.455,"n":19027,"o":5.58,"t":"2026-09-01T04:00:00Z","v":2376519,"vw":5.550975},{"c":6.04,"h":6.14,"l":5.56,"n":27808,"o":5.6,"t":"2026-09-02T04:00:00Z","v":3661504,"vw":6.030378},{"c":6.42,"h":6.455,"l":6.03,"n":26643,"o":6.12,"t":"2026-09-03T04:00:00Z","v":3208511,"vw":6.305894},{"c":6.49,"h":6.52,"l":6.2425,"n":26560,"o":6.32,"t":"2026-09-04T04:00:00Z","v":2610595,"vw":6.445473},{"c":6.19,"h":6.52,"l":6.105,"n":26177,"o":6.48,"t":"2026-09-08T04:00:00Z","v":2889181,"vw":6.200975},{"c":5.7,"h":5.99,"l":5.605,"n":27234,"o":5.92,"t":"2026-09-09T04:00:00Z","v":3569108,"vw":5.705224},{"c":5.85,"h":5.91,"l":5.71,"n":22892,"o":5.75,"t":"2026-09-10T04:00:00Z","v":3223016,"vw":5.828888},{"c":6.06,"h":6.1,"l":5.87,"n":20322,"o":5.95,"t":"2026-09-11T04:00:00Z","v":2080336,"vw":6.031997},{"c":5.88,"h":6.24,"l":5.855,"n":26754,"o":6.13,"t":"2026-09-14T04:00:00Z","v":3719193,"vw":5.913365},{"c":5.82,"h":5.872,"l":5.72,"n":22952,"o":5.87,"t":"2026-09-15T04:00:00Z","v":3513402,"vw":5.814755},{"c":5.91,"h":6.075,"l":5.7801,"n":19089,"o":5.82,"t":"2026-09-16T04:00:00Z","v":2532483,"vw":5.944871},{"c":5.76,"h":5.97,"l":5.645,"n":18301,"o":5.97,"t":"2026-09-17T04:00:00Z","v":2455882,"vw":5.752257},{"c":5.71,"h":5.87,"l":5.68,"n":13277,"o":5.76,"t":"2026-09-18T04:00:00Z","v":4975963,"vw":5.713668},{"c":5.75,"h":5.89,"l":5.592,"n":17750,"o":5.74,"t":"2026-09-21T04:00:00Z","v":2778023,"vw":5.749436},{"c":5.77,"h":5.89,"l":5.715,"n":16803,"o":5.79,"t":"2026-09-22T04:00:00Z","v":2763044,"vw":5.790988},{"c":5.7,"h":5.81,"l":5.64,"n":13774,"o":5.77,"t":"2026-09-23T04:00:00Z","v":1985457,"vw":5.717372},{"c":5.57,"h":5.755,"l":5.56,"n":16063,"o":5.65,"t":"2026-09-24T04:00:00Z","v":2095221,"vw":5.606308},{"c":5.64,"h":5.665,"l":5.52,"n":13846,"o":5.58,"t":"2026-09-25T04:00:00Z","v":1351260,"vw":5.62562},{"c":5.65,"h":5.71,"l":5.53,"n":14352,"o":5.64,"t":"2026-09-28T04:00:00Z","v":1587766,"vw":5.645724},{"c":5.67,"h":5.71,"l":5.56,"n":15449,"o":5.62,"t":"2026-09-29T04:00:00Z","v":2454005,"vw":5.662064},{"c":5.64,"h":5.72,"l":5.53,"n":18638,"o":5.69,"t":"2026-09-30T04:00:00Z","v":2079302,"vw":5.644535},{"c":5.68,"h":5.73,"l":5.5,"n":16837,"o":5.65,"t":"2026-10-01T04:00:00Z","v":2028351,"vw":5.643853},{"c":5.6,"h":5.8,"l":5.6,"n":16083,"o":5.73,"t":"2026-10-02T04:00:00Z","v":1733592,"vw":5.635631},{"c":5.74,"h":5.83,"l":5.51,"n":18311,"o":5.52,"t":"2026-10-05T04:00:00Z","v":3264151,"vw":5.721657},{"c":5.77,"h":5.89,"l":5.72,"n":16013,"o":5.76,"t":"2026-10-06T04:00:00Z","v":2529995,"vw":5.786944},{"c":5.88,"h":6.055,"l":5.68,"n":17108,"o":5.77,"t":"2026-10-07T04:00:00Z","v":2884255,"vw":5.903339},{"c":6.065,"h":6.11,"l":5.82,"n":17957,"o":5.85,"t":"2026-10-08T04:00:00Z","v":3037855,"vw":6.053846},{"c":6.06,"h":6.105,"l":5.965,"n":12653,"o":6.1,"t":"2026-10-09T04:00:00Z","v":1456068,"vw":6.039146},{"c":6.14,"h":6.18,"l":6.03,"n":11191,"o":6.07,"t":"2026-10-12T04:00:00Z","v":1533518,"vw":6.134944},{"c":6.33,"h":6.42,"l":6.18,"n":14268,"o":6.2,"t":"2026-10-13T04:00:00Z","v":2164089,"vw":6.332928},{"c":6.25,"h":6.38,"l":6.2,"n":15804,"o":6.32,"t":"2026-10-14T04:00:00Z","v":1824981,"vw":6.249369},{"c":6.39,"h":6.41,"l":6.1656,"n":13649,"o":6.25,"t":"2026-10-15T04:00:00Z","v":1611371,"vw":6.372822},{"c":6.02,"h":6.45,"l":6,"n":14419,"o":6.43,"t":"2026-10-16T04:00:00Z","v":2091113,"vw":6.127338},{"c":5.88,"h":6.07,"l":5.7,"n":21320,"o":6,"t":"2026-10-19T04:00:00Z","v":3432351,"vw":5.833284},{"c":6.1,"h":6.115,"l":5.88,"n":15701,"o":5.94,"t":"2026-10-20T04:00:00Z","v":2243223,"vw":6.046356},{"c":6.1,"h":6.2,"l":6.0249,"n":11142,"o":6.11,"t":"2026-10-21T04:00:00Z","v":1345867,"vw":6.09986}],"volatilityBars":[{"c":5.645,"h":5.89,"l":5.645,"n":494,"o":5.74,"t":"2026-09-21T13:30:00Z","v":89881,"vw":5.693471},{"c":5.61,"h":5.655,"l":5.592,"n":451,"o":5.645,"t":"2026-09-21T13:45:00Z","v":52287,"vw":5.613755},{"c":5.625,"h":5.63,"l":5.595,"n":829,"o":5.605,"t":"2026-09-21T14:00:00Z","v":75505,"vw":5.609488},{"c":5.645,"h":5.645,"l":5.605,"n":460,"o":5.625,"t":"2026-09-21T14:15:00Z","v":35363,"vw":5.625258},{"c":5.64,"h":5.65,"l":5.635,"n":352,"o":5.645,"t":"2026-09-21T14:30:00Z","v":21736,"vw":5.641137},{"c":5.655,"h":5.66,"l":5.645,"n":380,"o":5.645,"t":"2026-09-21T14:45:00Z","v":23277,"vw":5.653277},{"c":5.665,"h":5.6699,"l":5.645,"n":454,"o":5.655,"t":"2026-09-21T15:00:00Z","v":32642,"vw":5.655506},{"c":5.7,"h":5.705,"l":5.665,"n":722,"o":5.665,"t":"2026-09-21T15:15:00Z","v":72153,"vw":5.683672},{"c":5.695,"h":5.705,"l":5.69,"n":527,"o":5.695,"t":"2026-09-21T15:30:00Z","v":42809,"vw":5.697621},{"c":5.715,"h":5.725,"l":5.69,"n":505,"o":5.695,"t":"2026-09-21T15:45:00Z","v":41857,"vw":5.71037},{"c":5.77,"h":5.77,"l":5.72,"n":570,"o":5.72,"t":"2026-09-21T16:00:00Z","v":47086,"vw":5.747593},{"c":5.79,"h":5.79,"l":5.755,"n":601,"o":5.765,"t":"2026-09-21T16:15:00Z","v":47723,"vw":5.773867},{"c":5.81,"h":5.81,"l":5.785,"n":476,"o":5.79,"t":"2026-09-21T16:30:00Z","v":32271,"vw":5.798119},{"c":5.815,"h":5.835,"l":5.805,"n":778,"o":5.805,"t":"2026-09-21T16:45:00Z","v":94740,"vw":5.819108},{"c":5.815,"h":5.83,"l":5.81,"n":509,"o":5.81,"t":"2026-09-21T17:00:00Z","v":33135,"vw":5.819427},{"c":5.835,"h":5.84,"l":5.81,"n":472,"o":5.815,"t":"2026-09-21T17:15:00Z","v":38186,"vw":5.822121},{"c":5.815,"h":5.84,"l":5.815,"n":652,"o":5.835,"t":"2026-09-21T17:30:00Z","v":65409,"vw":5.827523},{"c":5.805,"h":5.815,"l":5.795,"n":529,"o":5.815,"t":"2026-09-21T17:45:00Z","v":53597,"vw":5.800902},{"c":5.805,"h":5.805,"l":5.79,"n":469,"o":5.805,"t":"2026-09-21T18:00:00Z","v":39862,"vw":5.798634},{"c":5.805,"h":5.81,"l":5.8,"n":385,"o":5.805,"t":"2026-09-21T18:15:00Z","v":21579,"vw":5.804792},{"c":5.815,"h":5.82,"l":5.805,"n":531,"o":5.805,"t":"2026-09-21T18:30:00Z","v":38769,"vw":5.813771},{"c":5.805,"h":5.82,"l":5.79,"n":704,"o":5.82,"t":"2026-09-21T18:45:00Z","v":58528,"vw":5.805778},{"c":5.805,"h":5.81,"l":5.785,"n":671,"o":5.805,"t":"2026-09-21T19:00:00Z","v":60026,"vw":5.797626},{"c":5.77,"h":5.805,"l":5.77,"n":709,"o":5.8,"t":"2026-09-21T19:15:00Z","v":60636,"vw":5.787843},{"c":5.765,"h":5.775,"l":5.755,"n":822,"o":5.775,"t":"2026-09-21T19:30:00Z","v":67758,"vw":5.764895},{"c":5.75,"h":5.785,"l":5.735,"n":3410,"o":5.765,"t":"2026-09-21T19:45:00Z","v":420108,"vw":5.763397},{"c":5.75,"h":5.76,"l":5.75,"n":42,"o":5.75,"t":"2026-09-21T20:00:00Z","v":829069,"vw":5.750001},{"c":5.8332,"h":5.84,"l":5.76,"n":339,"o":5.79,"t":"2026-09-22T13:30:00Z","v":33713,"vw":5.79839},{"c":5.78,"h":5.83,"l":5.77,"n":586,"o":5.83,"t":"2026-09-22T13:45:00Z","v":68585,"vw":5.785807},{"c":5.825,"h":5.825,"l":5.78,"n":323,"o":5.78,"t":"2026-09-22T14:00:00Z","v":33666,"vw":5.803514},{"c":5.78,"h":5.825,"l":5.77,"n":601,"o":5.825,"t":"2026-09-22T14:15:00Z","v":57354,"vw":5.786168},{"c":5.735,"h":5.78,"l":5.735,"n":448,"o":5.78,"t":"2026-09-22T14:30:00Z","v":29559,"vw":5.752019},{"c":5.75,"h":5.755,"l":5.715,"n":531,"o":5.735,"t":"2026-09-22T14:45:00Z","v":51268,"vw":5.737587},{"c":5.77,"h":5.77,"l":5.74,"n":533,"o":5.7429,"t":"2026-09-22T15:00:00Z","v":41675,"vw":5.75459},{"c":5.815,"h":5.815,"l":5.77,"n":448,"o":5.77,"t":"2026-09-22T15:15:00Z","v":42079,"vw":5.796135},{"c":5.8,"h":5.81,"l":5.79,"n":377,"o":5.81,"t":"2026-09-22T15:30:00Z","v":36758,"vw":5.795906},{"c":5.825,"h":5.835,"l":5.79,"n":550,"o":5.795,"t":"2026-09-22T15:45:00Z","v":46651,"vw":5.80585},{"c":5.845,"h":5.85,"l":5.825,"n":211,"o":5.83,"t":"2026-09-22T16:00:00Z","v":14182,"vw":5.836477},{"c":5.85,"h":5.85,"l":5.84,"n":202,"o":5.845,"t":"2026-09-22T16:15:00Z","v":12134,"vw":5.848023},{"c":5.865,"h":5.87,"l":5.84,"n":428,"o":5.85,"t":"2026-09-22T16:30:00Z","v":37275,"vw":5.851295},{"c":5.865,"h":5.89,"l":5.86,"n":411,"o":5.87,"t":"2026-09-22T16:45:00Z","v":30189,"vw":5.871704},{"c":5.855,"h":5.865,"l":5.8517,"n":311,"o":5.865,"t":"2026-09-22T17:00:00Z","v":30227,"vw":5.857289},{"c":5.86,"h":5.875,"l":5.85,"n":479,"o":5.855,"t":"2026-09-22T17:15:00Z","v":37028,"vw":5.865692},{"c":5.87,"h":5.87,"l":5.8503,"n":464,"o":5.8503,"t":"2026-09-22T17:30:00Z","v":33214,"vw":5.865071},{"c":5.884,"h":5.885,"l":5.86,"n":488,"o":5.865,"t":"2026-09-22T17:45:00Z","v":36158,"vw":5.871993},{"c":5.89,"h":5.89,"l":5.88,"n":404,"o":5.885,"t":"2026-09-22T18:00:00Z","v":23324,"vw":5.882999},{"c":5.835,"h":5.885,"l":5.83,"n":948,"o":5.885,"t":"2026-09-22T18:15:00Z","v":106595,"vw":5.845572},{"c":5.81,"h":5.835,"l":5.805,"n":478,"o":5.83,"t":"2026-09-22T18:30:00Z","v":46321,"vw":5.814715},{"c":5.815,"h":5.815,"l":5.81,"n":357,"o":5.815,"t":"2026-09-22T18:45:00Z","v":20711,"vw":5.81302},{"c":5.84,"h":5.84,"l":5.8,"n":857,"o":5.81,"t":"2026-09-22T19:00:00Z","v":69976,"vw":5.81793},{"c":5.81,"h":5.84,"l":5.805,"n":782,"o":5.83,"t":"2026-09-22T19:15:00Z","v":62308,"vw":5.817035},{"c":5.79,"h":5.835,"l":5.79,"n":1004,"o":5.81,"t":"2026-09-22T19:30:00Z","v":75674,"vw":5.818212},{"c":5.79,"h":5.805,"l":5.75,"n":3065,"o":5.79,"t":"2026-09-22T19:45:00Z","v":404625,"vw":5.779204},{"c":5.77,"h":5.79,"l":5.77,"n":33,"o":5.77,"t":"2026-09-22T20:00:00Z","v":974526,"vw":5.770009},{"c":5.64,"h":5.81,"l":5.64,"n":443,"o":5.77,"t":"2026-09-23T13:30:00Z","v":53947,"vw":5.712397},{"c":5.71,"h":5.74,"l":5.64,"n":492,"o":5.64,"t":"2026-09-23T13:45:00Z","v":52952,"vw":5.711052},{"c":5.75,"h":5.76,"l":5.695,"n":819,"o":5.7,"t":"2026-09-23T14:00:00Z","v":75153,"vw":5.721282},{"c":5.765,"h":5.78,"l":5.745,"n":532,"o":5.755,"t":"2026-09-23T14:15:00Z","v":43403,"vw":5.765267},{"c":5.735,"h":5.775,"l":5.73,"n":437,"o":5.765,"t":"2026-09-23T14:30:00Z","v":24731,"vw":5.760445},{"c":5.775,"h":5.775,"l":5.73,"n":410,"o":5.735,"t":"2026-09-23T14:45:00Z","v":22178,"vw":5.754462},{"c":5.7594,"h":5.775,"l":5.75,"n":413,"o":5.775,"t":"2026-09-23T15:00:00Z","v":17213,"vw":5.757623},{"c":5.735,"h":5.765,"l":5.735,"n":383,"o":5.755,"t":"2026-09-23T15:15:00Z","v":27653,"vw":5.749234},{"c":5.765,"h":5.77,"l":5.735,"n":386,"o":5.735,"t":"2026-09-23T15:30:00Z","v":18370,"vw":5.752816},{"c":5.765,"h":5.775,"l":5.76,"n":357,"o":5.77,"t":"2026-09-23T15:45:00Z","v":19269,"vw":5.768058},{"c":5.765,"h":5.78,"l":5.76,"n":295,"o":5.765,"t":"2026-09-23T16:00:00Z","v":14631,"vw":5.769411},{"c":5.79,"h":5.79,"l":5.765,"n":387,"o":5.765,"t":"2026-09-23T16:15:00Z","v":34859,"vw":5.775126},{"c":5.795,"h":5.8,"l":5.78,"n":329,"o":5.79,"t":"2026-09-23T16:30:00Z","v":22338,"vw":5.79088},{"c":5.8,"h":5.8,"l":5.785,"n":274,"o":5.795,"t":"2026-09-23T16:45:00Z","v":18434,"vw":5.793169},{"c":5.77,"h":5.795,"l":5.765,"n":400,"o":5.795,"t":"2026-09-23T17:00:00Z","v":20376,"vw":5.777597},{"c":5.765,"h":5.77,"l":5.76,"n":253,"o":5.77,"t":"2026-09-23T17:15:00Z","v":8494,"vw":5.766911},{"c":5.754,"h":5.765,"l":5.74,"n":540,"o":5.765,"t":"2026-09-23T17:30:00Z","v":49406,"vw":5.750775},{"c":5.751,"h":5.755,"l":5.751,"n":196,"o":5.755,"t":"2026-09-23T17:45:00Z","v":5927,"vw":5.754682},{"c":5.755,"h":5.755,"l":5.735,"n":471,"o":5.755,"t":"2026-09-23T18:00:00Z","v":36305,"vw":5.745756},{"c":5.725,"h":5.755,"l":5.72,"n":283,"o":5.75,"t":"2026-09-23T18:15:00Z","v":21993,"vw":5.739201},{"c":5.72,"h":5.73,"l":5.715,"n":309,"o":5.72,"t":"2026-09-23T18:30:00Z","v":27498,"vw":5.719829},{"c":5.7,"h":5.72,"l":5.69,"n":543,"o":5.72,"t":"2026-09-23T18:45:00Z","v":55346,"vw":5.70722},{"c":5.705,"h":5.71,"l":5.68,"n":422,"o":5.69,"t":"2026-09-23T19:00:00Z","v":56686,"vw":5.697529},{"c":5.705,"h":5.715,"l":5.7,"n":386,"o":5.705,"t":"2026-09-23T19:15:00Z","v":33797,"vw":5.707523},{"c":5.695,"h":5.71,"l":5.69,"n":526,"o":5.705,"t":"2026-09-23T19:30:00Z","v":47271,"vw":5.699646},{"c":5.71,"h":5.725,"l":5.68,"n":2529,"o":5.69,"t":"2026-09-23T19:45:00Z","v":377270,"vw":5.701676},{"c":5.7,"h":5.7178,"l":5.7,"n":29,"o":5.7,"t":"2026-09-23T20:00:00Z","v":779146,"vw":5.700085},{"c":5.75,"h":5.75,"l":5.72,"n":2,"o":5.72,"t":"2026-09-24T11:00:00Z","v":300,"vw":5.7306},{"c":5.665,"h":5.755,"l":5.64,"n":377,"o":5.65,"t":"2026-09-24T13:30:00Z","v":38064,"vw":5.679351},{"c":5.655,"h":5.6692,"l":5.63,"n":402,"o":5.665,"t":"2026-09-24T13:45:00Z","v":43189,"vw":5.648012},{"c":5.675,"h":5.675,"l":5.63,"n":524,"o":5.655,"t":"2026-09-24T14:00:00Z","v":46074,"vw":5.655947},{"c":5.665,"h":5.69,"l":5.65,"n":527,"o":5.675,"t":"2026-09-24T14:15:00Z","v":48348,"vw":5.668991},{"c":5.665,"h":5.685,"l":5.655,"n":339,"o":5.665,"t":"2026-09-24T14:30:00Z","v":36159,"vw":5.672803},{"c":5.665,"h":5.685,"l":5.66,"n":512,"o":5.665,"t":"2026-09-24T14:45:00Z","v":51887,"vw":5.67206},{"c":5.635,"h":5.66,"l":5.63,"n":431,"o":5.66,"t":"2026-09-24T15:00:00Z","v":40632,"vw":5.64588},{"c":5.5717,"h":5.635,"l":5.5717,"n":507,"o":5.635,"t":"2026-09-24T15:15:00Z","v":80034,"vw":5.60714},{"c":5.615,"h":5.615,"l":5.575,"n":478,"o":5.575,"t":"2026-09-24T15:30:00Z","v":70626,"vw":5.591652},{"c":5.615,"h":5.63,"l":5.6,"n":549,"o":5.62,"t":"2026-09-24T15:45:00Z","v":75857,"vw":5.613926},{"c":5.615,"h":5.62,"l":5.61,"n":236,"o":5.61,"t":"2026-09-24T16:00:00Z","v":21088,"vw":5.614151},{"c":5.645,"h":5.67,"l":5.615,"n":681,"o":5.615,"t":"2026-09-24T16:15:00Z","v":110198,"vw":5.641413},{"c":5.615,"h":5.645,"l":5.615,"n":413,"o":5.645,"t":"2026-09-24T16:30:00Z","v":35075,"vw":5.632098},{"c":5.58,"h":5.62,"l":5.58,"n":446,"o":5.615,"t":"2026-09-24T16:45:00Z","v":37523,"vw":5.598253},{"c":5.605,"h":5.605,"l":5.565,"n":608,"o":5.58,"t":"2026-09-24T17:00:00Z","v":92389,"vw":5.585661},{"c":5.605,"h":5.615,"l":5.5909,"n":443,"o":5.6,"t":"2026-09-24T17:15:00Z","v":40809,"vw":5.601269},{"c":5.605,"h":5.605,"l":5.59,"n":318,"o":5.605,"t":"2026-09-24T17:30:00Z","v":24031,"vw":5.600818},{"c":5.615,"h":5.62,"l":5.6,"n":400,"o":5.605,"t":"2026-09-24T17:45:00Z","v":39867,"vw":5.609164},{"c":5.625,"h":5.625,"l":5.6,"n":315,"o":5.61,"t":"2026-09-24T18:00:00Z","v":22356,"vw":5.613867},{"c":5.635,"h":5.64,"l":5.62,"n":562,"o":5.625,"t":"2026-09-24T18:15:00Z","v":58706,"vw":5.631451},{"c":5.61,"h":5.635,"l":5.61,"n":436,"o":5.635,"t":"2026-09-24T18:30:00Z","v":32150,"vw":5.620664},{"c":5.59,"h":5.615,"l":5.59,"n":500,"o":5.615,"t":"2026-09-24T18:45:00Z","v":47358,"vw":5.607928},{"c":5.6,"h":5.615,"l":5.58,"n":519,"o":5.585,"t":"2026-09-24T19:00:00Z","v":55402,"vw":5.598668},{"c":5.595,"h":5.605,"l":5.58,"n":659,"o":5.605,"t":"2026-09-24T19:15:00Z","v":61684,"vw":5.593221},{"c":5.615,"h":5.625,"l":5.59,"n":1154,"o":5.595,"t":"2026-09-24T19:30:00Z","v":136885,"vw":5.612087},{"c":5.58,"h":5.625,"l":5.56,"n":3029,"o":5.615,"t":"2026-09-24T19:45:00Z","v":406769,"vw":5.585516},{"c":5.57,"h":5.6,"l":5.57,"n":24,"o":5.57,"t":"2026-09-24T20:00:00Z","v":319495,"vw":5.570084},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-09-25T10:00:00Z","v":100,"vw":5.67},{"c":5.575,"h":5.605,"l":5.52,"n":363,"o":5.58,"t":"2026-09-25T13:30:00Z","v":25515,"vw":5.574205},{"c":5.62,"h":5.625,"l":5.555,"n":472,"o":5.57,"t":"2026-09-25T13:45:00Z","v":39534,"vw":5.59376},{"c":5.64,"h":5.64,"l":5.61,"n":331,"o":5.62,"t":"2026-09-25T14:00:00Z","v":27694,"vw":5.620011},{"c":5.65,"h":5.665,"l":5.63,"n":359,"o":5.635,"t":"2026-09-25T14:15:00Z","v":24768,"vw":5.636916},{"c":5.61,"h":5.645,"l":5.61,"n":216,"o":5.645,"t":"2026-09-25T14:30:00Z","v":13367,"vw":5.63243},{"c":5.595,"h":5.615,"l":5.58,"n":533,"o":5.61,"t":"2026-09-25T14:45:00Z","v":37442,"vw":5.59658},{"c":5.595,"h":5.605,"l":5.575,"n":394,"o":5.595,"t":"2026-09-25T15:00:00Z","v":28741,"vw":5.592563},{"c":5.6,"h":5.61,"l":5.59,"n":312,"o":5.59,"t":"2026-09-25T15:15:00Z","v":17820,"vw":5.601361},{"c":5.585,"h":5.62,"l":5.58,"n":467,"o":5.61,"t":"2026-09-25T15:30:00Z","v":23604,"vw":5.601768},{"c":5.605,"h":5.605,"l":5.58,"n":378,"o":5.585,"t":"2026-09-25T15:45:00Z","v":17519,"vw":5.592535},{"c":5.615,"h":5.63,"l":5.605,"n":466,"o":5.605,"t":"2026-09-25T16:00:00Z","v":21873,"vw":5.619389},{"c":5.6,"h":5.615,"l":5.595,"n":454,"o":5.615,"t":"2026-09-25T16:15:00Z","v":28277,"vw":5.602027},{"c":5.605,"h":5.61,"l":5.59,"n":458,"o":5.61,"t":"2026-09-25T16:30:00Z","v":20410,"vw":5.600443},{"c":5.585,"h":5.61,"l":5.585,"n":489,"o":5.605,"t":"2026-09-25T16:45:00Z","v":30551,"vw":5.594358},{"c":5.595,"h":5.6,"l":5.585,"n":352,"o":5.585,"t":"2026-09-25T17:00:00Z","v":10688,"vw":5.59486},{"c":5.605,"h":5.61,"l":5.59,"n":432,"o":5.595,"t":"2026-09-25T17:15:00Z","v":18752,"vw":5.599933},{"c":5.595,"h":5.61,"l":5.59,"n":509,"o":5.605,"t":"2026-09-25T17:30:00Z","v":31177,"vw":5.598019},{"c":5.605,"h":5.61,"l":5.59,"n":512,"o":5.595,"t":"2026-09-25T17:45:00Z","v":18703,"vw":5.597954},{"c":5.615,"h":5.625,"l":5.6,"n":557,"o":5.605,"t":"2026-09-25T18:00:00Z","v":86284,"vw":5.610711},{"c":5.62,"h":5.62,"l":5.615,"n":438,"o":5.615,"t":"2026-09-25T18:15:00Z","v":33534,"vw":5.61682},{"c":5.615,"h":5.62,"l":5.61,"n":429,"o":5.62,"t":"2026-09-25T18:30:00Z","v":20603,"vw":5.61393},{"c":5.625,"h":5.63,"l":5.604,"n":510,"o":5.61,"t":"2026-09-25T18:45:00Z","v":46648,"vw":5.613973},{"c":5.625,"h":5.63,"l":5.61,"n":514,"o":5.625,"t":"2026-09-25T19:00:00Z","v":32816,"vw":5.620587},{"c":5.625,"h":5.635,"l":5.62,"n":513,"o":5.625,"t":"2026-09-25T19:15:00Z","v":44024,"vw":5.627525},{"c":5.66,"h":5.66,"l":5.62,"n":898,"o":5.62,"t":"2026-09-25T19:30:00Z","v":110548,"vw":5.643984},{"c":5.645,"h":5.66,"l":5.64,"n":1960,"o":5.655,"t":"2026-09-25T19:45:00Z","v":251932,"vw":5.648884},{"c":5.64,"h":5.64,"l":5.64,"n":15,"o":5.64,"t":"2026-09-25T20:00:00Z","v":269867,"vw":5.64},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-09-28T11:00:00Z","v":107,"vw":5.64},{"c":5.54,"h":5.64,"l":5.535,"n":370,"o":5.64,"t":"2026-09-28T13:30:00Z","v":48403,"vw":5.585917},{"c":5.555,"h":5.605,"l":5.54,"n":585,"o":5.54,"t":"2026-09-28T13:45:00Z","v":39792,"vw":5.580339},{"c":5.625,"h":5.635,"l":5.53,"n":412,"o":5.55,"t":"2026-09-28T14:00:00Z","v":35081,"vw":5.597023},{"c":5.62,"h":5.63,"l":5.585,"n":568,"o":5.62,"t":"2026-09-28T14:15:00Z","v":56309,"vw":5.607085},{"c":5.61,"h":5.62,"l":5.6,"n":225,"o":5.62,"t":"2026-09-28T14:30:00Z","v":11233,"vw":5.612824},{"c":5.615,"h":5.62,"l":5.61,"n":384,"o":5.615,"t":"2026-09-28T14:45:00Z","v":20061,"vw":5.617598},{"c":5.585,"h":5.61,"l":5.58,"n":351,"o":5.61,"t":"2026-09-28T15:00:00Z","v":23185,"vw":5.594178},{"c":5.575,"h":5.595,"l":5.57,"n":247,"o":5.5883,"t":"2026-09-28T15:15:00Z","v":16186,"vw":5.587292},{"c":5.575,"h":5.5899,"l":5.5708,"n":255,"o":5.575,"t":"2026-09-28T15:30:00Z","v":26021,"vw":5.584022},{"c":5.565,"h":5.575,"l":5.56,"n":248,"o":5.57,"t":"2026-09-28T15:45:00Z","v":14902,"vw":5.56441},{"c":5.655,"h":5.68,"l":5.57,"n":742,"o":5.57,"t":"2026-09-28T16:00:00Z","v":95809,"vw":5.637698},{"c":5.67,"h":5.675,"l":5.64,"n":575,"o":5.655,"t":"2026-09-28T16:15:00Z","v":46719,"vw":5.658867},{"c":5.655,"h":5.675,"l":5.65,"n":201,"o":5.675,"t":"2026-09-28T16:30:00Z","v":10400,"vw":5.659831},{"c":5.66,"h":5.66,"l":5.64,"n":308,"o":5.655,"t":"2026-09-28T16:45:00Z","v":20887,"vw":5.651847},{"c":5.695,"h":5.71,"l":5.66,"n":440,"o":5.67,"t":"2026-09-28T17:00:00Z","v":29206,"vw":5.684855},{"c":5.655,"h":5.7,"l":5.655,"n":350,"o":5.69,"t":"2026-09-28T17:15:00Z","v":28519,"vw":5.690318},{"c":5.64,"h":5.685,"l":5.63,"n":551,"o":5.655,"t":"2026-09-28T17:30:00Z","v":53495,"vw":5.65453},{"c":5.655,"h":5.66,"l":5.64,"n":326,"o":5.65,"t":"2026-09-28T17:45:00Z","v":17375,"vw":5.650293},{"c":5.655,"h":5.66,"l":5.65,"n":406,"o":5.65,"t":"2026-09-28T18:00:00Z","v":24542,"vw":5.652447},{"c":5.665,"h":5.67,"l":5.65,"n":445,"o":5.655,"t":"2026-09-28T18:15:00Z","v":34331,"vw":5.656957},{"c":5.67,"h":5.675,"l":5.66,"n":315,"o":5.66,"t":"2026-09-28T18:30:00Z","v":14327,"vw":5.667337},{"c":5.665,"h":5.6709,"l":5.66,"n":483,"o":5.67,"t":"2026-09-28T18:45:00Z","v":23661,"vw":5.668944},{"c":5.6415,"h":5.67,"l":5.64,"n":721,"o":5.67,"t":"2026-09-28T19:00:00Z","v":47282,"vw":5.651734},{"c":5.665,"h":5.6692,"l":5.64,"n":636,"o":5.64,"t":"2026-09-28T19:15:00Z","v":48915,"vw":5.653793},{"c":5.66,"h":5.68,"l":5.655,"n":757,"o":5.665,"t":"2026-09-28T19:30:00Z","v":57828,"vw":5.667273},{"c":5.665,"h":5.68,"l":5.65,"n":2459,"o":5.66,"t":"2026-09-28T19:45:00Z","v":309681,"vw":5.666688},{"c":5.67,"h":5.67,"l":5.65,"n":29,"o":5.65,"t":"2026-09-28T20:00:00Z","v":415751,"vw":5.650009},{"c":5.64,"h":5.65,"l":5.64,"n":5,"o":5.65,"t":"2026-09-29T11:45:00Z","v":751,"vw":5.643338},{"c":5.59,"h":5.66,"l":5.56,"n":365,"o":5.62,"t":"2026-09-29T13:30:00Z","v":39395,"vw":5.613932},{"c":5.627,"h":5.65,"l":5.59,"n":447,"o":5.59,"t":"2026-09-29T13:45:00Z","v":35615,"vw":5.621853},{"c":5.675,"h":5.6791,"l":5.63,"n":413,"o":5.63,"t":"2026-09-29T14:00:00Z","v":31519,"vw":5.662011},{"c":5.665,"h":5.675,"l":5.65,"n":463,"o":5.675,"t":"2026-09-29T14:15:00Z","v":29670,"vw":5.664829},{"c":5.62,"h":5.665,"l":5.615,"n":377,"o":5.665,"t":"2026-09-29T14:30:00Z","v":28927,"vw":5.642297},{"c":5.68,"h":5.705,"l":5.62,"n":632,"o":5.6273,"t":"2026-09-29T14:45:00Z","v":52431,"vw":5.672253},{"c":5.665,"h":5.685,"l":5.66,"n":242,"o":5.68,"t":"2026-09-29T15:00:00Z","v":14039,"vw":5.676456},{"c":5.675,"h":5.68,"l":5.635,"n":1088,"o":5.66,"t":"2026-09-29T15:15:00Z","v":175191,"vw":5.654735},{"c":5.665,"h":5.685,"l":5.66,"n":494,"o":5.675,"t":"2026-09-29T15:30:00Z","v":47491,"vw":5.6706},{"c":5.65,"h":5.685,"l":5.65,"n":659,"o":5.66,"t":"2026-09-29T15:45:00Z","v":69427,"vw":5.659972},{"c":5.61,"h":5.66,"l":5.61,"n":1266,"o":5.65,"t":"2026-09-29T16:00:00Z","v":196669,"vw":5.637023},{"c":5.62,"h":5.625,"l":5.61,"n":404,"o":5.61,"t":"2026-09-29T16:15:00Z","v":40541,"vw":5.619544},{"c":5.615,"h":5.62,"l":5.605,"n":299,"o":5.61,"t":"2026-09-29T16:30:00Z","v":20591,"vw":5.612184},{"c":5.625,"h":5.635,"l":5.59,"n":531,"o":5.61,"t":"2026-09-29T16:45:00Z","v":56263,"vw":5.607889},{"c":5.625,"h":5.63,"l":5.62,"n":275,"o":5.621,"t":"2026-09-29T17:00:00Z","v":15915,"vw":5.623902},{"c":5.615,"h":5.635,"l":5.615,"n":434,"o":5.625,"t":"2026-09-29T17:15:00Z","v":49067,"vw":5.627826},{"c":5.63,"h":5.63,"l":5.615,"n":390,"o":5.615,"t":"2026-09-29T17:30:00Z","v":32888,"vw":5.6229},{"c":5.62,"h":5.63,"l":5.615,"n":414,"o":5.625,"t":"2026-09-29T17:45:00Z","v":31744,"vw":5.622732},{"c":5.655,"h":5.67,"l":5.63,"n":553,"o":5.63,"t":"2026-09-29T18:00:00Z","v":57428,"vw":5.64747},{"c":5.65,"h":5.67,"l":5.65,"n":371,"o":5.66,"t":"2026-09-29T18:15:00Z","v":28295,"vw":5.659837},{"c":5.67,"h":5.68,"l":5.65,"n":575,"o":5.65,"t":"2026-09-29T18:30:00Z","v":42920,"vw":5.657575},{"c":5.675,"h":5.68,"l":5.665,"n":410,"o":5.67,"t":"2026-09-29T18:45:00Z","v":40345,"vw":5.671876},{"c":5.69,"h":5.7,"l":5.67,"n":645,"o":5.67,"t":"2026-09-29T19:00:00Z","v":72310,"vw":5.681943},{"c":5.7,"h":5.71,"l":5.685,"n":548,"o":5.685,"t":"2026-09-29T19:15:00Z","v":59739,"vw":5.698483},{"c":5.685,"h":5.705,"l":5.68,"n":700,"o":5.7,"t":"2026-09-29T19:30:00Z","v":110122,"vw":5.693975},{"c":5.68,"h":5.7,"l":5.66,"n":2061,"o":5.685,"t":"2026-09-29T19:45:00Z","v":357615,"vw":5.681154},{"c":5.67,"h":5.67,"l":5.67,"n":25,"o":5.67,"t":"2026-09-29T20:00:00Z","v":708505,"vw":5.67},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-09-29T21:45:00Z","v":250,"vw":5.77},{"c":5.57,"h":5.7,"l":5.555,"n":816,"o":5.69,"t":"2026-09-30T13:30:00Z","v":114482,"vw":5.598029},{"c":5.54,"h":5.57,"l":5.53,"n":339,"o":5.57,"t":"2026-09-30T13:45:00Z","v":28154,"vw":5.550386},{"c":5.6,"h":5.61,"l":5.535,"n":699,"o":5.54,"t":"2026-09-30T14:00:00Z","v":49314,"vw":5.569829},{"c":5.565,"h":5.6,"l":5.565,"n":432,"o":5.6,"t":"2026-09-30T14:15:00Z","v":22966,"vw":5.584876},{"c":5.605,"h":5.61,"l":5.56,"n":424,"o":5.565,"t":"2026-09-30T14:30:00Z","v":22909,"vw":5.582491},{"c":5.62,"h":5.645,"l":5.605,"n":559,"o":5.605,"t":"2026-09-30T14:45:00Z","v":39408,"vw":5.627909},{"c":5.61,"h":5.62,"l":5.605,"n":306,"o":5.61,"t":"2026-09-30T15:00:00Z","v":14372,"vw":5.611402},{"c":5.65,"h":5.65,"l":5.595,"n":727,"o":5.62,"t":"2026-09-30T15:15:00Z","v":67532,"vw":5.622754},{"c":5.585,"h":5.645,"l":5.585,"n":612,"o":5.645,"t":"2026-09-30T15:30:00Z","v":58364,"vw":5.613615},{"c":5.605,"h":5.605,"l":5.59,"n":442,"o":5.59,"t":"2026-09-30T15:45:00Z","v":22922,"vw":5.595626},{"c":5.61,"h":5.62,"l":5.6,"n":412,"o":5.6,"t":"2026-09-30T16:00:00Z","v":20329,"vw":5.611113},{"c":5.63,"h":5.63,"l":5.605,"n":529,"o":5.615,"t":"2026-09-30T16:15:00Z","v":37730,"vw":5.620194},{"c":5.6453,"h":5.65,"l":5.625,"n":619,"o":5.625,"t":"2026-09-30T16:30:00Z","v":35644,"vw":5.638229},{"c":5.695,"h":5.695,"l":5.625,"n":997,"o":5.65,"t":"2026-09-30T16:45:00Z","v":101754,"vw":5.656699},{"c":5.705,"h":5.705,"l":5.69,"n":437,"o":5.695,"t":"2026-09-30T17:00:00Z","v":41215,"vw":5.698534},{"c":5.705,"h":5.705,"l":5.69,"n":500,"o":5.705,"t":"2026-09-30T17:15:00Z","v":67017,"vw":5.69926},{"c":5.7191,"h":5.72,"l":5.7,"n":426,"o":5.7,"t":"2026-09-30T17:30:00Z","v":31764,"vw":5.712542},{"c":5.715,"h":5.715,"l":5.6975,"n":720,"o":5.715,"t":"2026-09-30T17:45:00Z","v":64888,"vw":5.707404},{"c":5.685,"h":5.715,"l":5.685,"n":517,"o":5.715,"t":"2026-09-30T18:00:00Z","v":40733,"vw":5.700996},{"c":5.655,"h":5.685,"l":5.65,"n":498,"o":5.68,"t":"2026-09-30T18:15:00Z","v":30585,"vw":5.666658},{"c":5.6754,"h":5.68,"l":5.65,"n":667,"o":5.655,"t":"2026-09-30T18:30:00Z","v":51694,"vw":5.665234},{"c":5.69,"h":5.695,"l":5.6707,"n":711,"o":5.68,"t":"2026-09-30T18:45:00Z","v":46576,"vw":5.684296},{"c":5.65,"h":5.685,"l":5.65,"n":566,"o":5.685,"t":"2026-09-30T19:00:00Z","v":30502,"vw":5.662183},{"c":5.645,"h":5.66,"l":5.64,"n":1008,"o":5.65,"t":"2026-09-30T19:15:00Z","v":105636,"vw":5.64951},{"c":5.655,"h":5.66,"l":5.635,"n":1168,"o":5.645,"t":"2026-09-30T19:30:00Z","v":132154,"vw":5.648815},{"c":5.65,"h":5.67,"l":5.64,"n":2875,"o":5.655,"t":"2026-09-30T19:45:00Z","v":353737,"vw":5.653607},{"c":5.64,"h":5.64,"l":5.64,"n":18,"o":5.64,"t":"2026-09-30T20:00:00Z","v":427987,"vw":5.64},{"c":5.66,"h":5.73,"l":5.615,"n":320,"o":5.65,"t":"2026-10-01T13:30:00Z","v":47801,"vw":5.665498},{"c":5.585,"h":5.66,"l":5.58,"n":458,"o":5.655,"t":"2026-10-01T13:45:00Z","v":33076,"vw":5.623504},{"c":5.605,"h":5.615,"l":5.58,"n":358,"o":5.585,"t":"2026-10-01T14:00:00Z","v":17353,"vw":5.597696},{"c":5.59,"h":5.61,"l":5.555,"n":584,"o":5.605,"t":"2026-10-01T14:15:00Z","v":51000,"vw":5.589144},{"c":5.585,"h":5.625,"l":5.585,"n":502,"o":5.59,"t":"2026-10-01T14:30:00Z","v":38188,"vw":5.60042},{"c":5.575,"h":5.59,"l":5.55,"n":374,"o":5.585,"t":"2026-10-01T14:45:00Z","v":24831,"vw":5.565694},{"c":5.545,"h":5.575,"l":5.515,"n":693,"o":5.575,"t":"2026-10-01T15:00:00Z","v":53564,"vw":5.546839},{"c":5.52,"h":5.555,"l":5.52,"n":548,"o":5.545,"t":"2026-10-01T15:15:00Z","v":45416,"vw":5.537359},{"c":5.545,"h":5.55,"l":5.5,"n":627,"o":5.52,"t":"2026-10-01T15:30:00Z","v":45266,"vw":5.52198},{"c":5.575,"h":5.575,"l":5.53,"n":620,"o":5.545,"t":"2026-10-01T15:45:00Z","v":78828,"vw":5.550961},{"c":5.59,"h":5.605,"l":5.555,"n":619,"o":5.58,"t":"2026-10-01T16:00:00Z","v":44842,"vw":5.579909},{"c":5.595,"h":5.605,"l":5.58,"n":490,"o":5.585,"t":"2026-10-01T16:15:00Z","v":34673,"vw":5.59281},{"c":5.635,"h":5.64,"l":5.59,"n":543,"o":5.59,"t":"2026-10-01T16:30:00Z","v":48222,"vw":5.613334},{"c":5.624,"h":5.64,"l":5.624,"n":411,"o":5.635,"t":"2026-10-01T16:45:00Z","v":31350,"vw":5.631964},{"c":5.61,"h":5.65,"l":5.61,"n":524,"o":5.624,"t":"2026-10-01T17:00:00Z","v":48104,"vw":5.629396},{"c":5.635,"h":5.64,"l":5.61,"n":521,"o":5.61,"t":"2026-10-01T17:15:00Z","v":54660,"vw":5.625794},{"c":5.665,"h":5.67,"l":5.64,"n":571,"o":5.64,"t":"2026-10-01T17:30:00Z","v":48076,"vw":5.650279},{"c":5.64,"h":5.695,"l":5.63,"n":555,"o":5.665,"t":"2026-10-01T17:45:00Z","v":47766,"vw":5.66522},{"c":5.62,"h":5.635,"l":5.61,"n":504,"o":5.635,"t":"2026-10-01T18:00:00Z","v":38236,"vw":5.620986},{"c":5.645,"h":5.6495,"l":5.624,"n":474,"o":5.625,"t":"2026-10-01T18:15:00Z","v":34758,"vw":5.6371},{"c":5.62,"h":5.655,"l":5.62,"n":520,"o":5.645,"t":"2026-10-01T18:30:00Z","v":40480,"vw":5.639418},{"c":5.625,"h":5.63,"l":5.614,"n":512,"o":5.62,"t":"2026-10-01T18:45:00Z","v":33517,"vw":5.621265},{"c":5.615,"h":5.625,"l":5.61,"n":549,"o":5.625,"t":"2026-10-01T19:00:00Z","v":37257,"vw":5.619375},{"c":5.625,"h":5.645,"l":5.61,"n":716,"o":5.615,"t":"2026-10-01T19:15:00Z","v":79955,"vw":5.630209},{"c":5.67,"h":5.67,"l":5.62,"n":964,"o":5.625,"t":"2026-10-01T19:30:00Z","v":118534,"vw":5.646035},{"c":5.695,"h":5.72,"l":5.66,"n":2952,"o":5.665,"t":"2026-10-01T19:45:00Z","v":382170,"vw":5.696113},{"c":5.68,"h":5.69,"l":5.68,"n":21,"o":5.68,"t":"2026-10-01T20:00:00Z","v":454975,"vw":5.680003},{"c":5.68,"h":5.69,"l":5.68,"n":2,"o":5.69,"t":"2026-10-01T23:45:00Z","v":400,"vw":5.685},{"c":5.62,"h":5.8,"l":5.62,"n":619,"o":5.73,"t":"2026-10-02T13:30:00Z","v":64286,"vw":5.700605},{"c":5.665,"h":5.685,"l":5.62,"n":482,"o":5.62,"t":"2026-10-02T13:45:00Z","v":38905,"vw":5.662517},{"c":5.645,"h":5.67,"l":5.635,"n":652,"o":5.665,"t":"2026-10-02T14:00:00Z","v":49118,"vw":5.656195},{"c":5.645,"h":5.655,"l":5.64,"n":375,"o":5.645,"t":"2026-10-02T14:15:00Z","v":14882,"vw":5.647445},{"c":5.64,"h":5.66,"l":5.64,"n":381,"o":5.645,"t":"2026-10-02T14:30:00Z","v":19712,"vw":5.652476},{"c":5.645,"h":5.65,"l":5.625,"n":519,"o":5.64,"t":"2026-10-02T14:45:00Z","v":35303,"vw":5.639136},{"c":5.645,"h":5.655,"l":5.635,"n":878,"o":5.645,"t":"2026-10-02T15:00:00Z","v":58130,"vw":5.643859},{"c":5.635,"h":5.645,"l":5.62,"n":537,"o":5.645,"t":"2026-10-02T15:15:00Z","v":31805,"vw":5.631381},{"c":5.645,"h":5.665,"l":5.64,"n":556,"o":5.64,"t":"2026-10-02T15:30:00Z","v":40571,"vw":5.653414},{"c":5.635,"h":5.655,"l":5.63,"n":460,"o":5.64,"t":"2026-10-02T15:45:00Z","v":23939,"vw":5.644022},{"c":5.615,"h":5.655,"l":5.605,"n":558,"o":5.635,"t":"2026-10-02T16:00:00Z","v":53042,"vw":5.630396},{"c":5.615,"h":5.625,"l":5.605,"n":625,"o":5.615,"t":"2026-10-02T16:15:00Z","v":65635,"vw":5.612564},{"c":5.635,"h":5.635,"l":5.61,"n":411,"o":5.615,"t":"2026-10-02T16:30:00Z","v":26857,"vw":5.627213},{"c":5.66,"h":5.66,"l":5.635,"n":408,"o":5.635,"t":"2026-10-02T16:45:00Z","v":30103,"vw":5.646927},{"c":5.665,"h":5.67,"l":5.65,"n":422,"o":5.655,"t":"2026-10-02T17:00:00Z","v":23335,"vw":5.658242},{"c":5.655,"h":5.67,"l":5.65,"n":429,"o":5.665,"t":"2026-10-02T17:15:00Z","v":35993,"vw":5.662461},{"c":5.675,"h":5.675,"l":5.6509,"n":572,"o":5.66,"t":"2026-10-02T17:30:00Z","v":37182,"vw":5.667058},{"c":5.655,"h":5.675,"l":5.65,"n":437,"o":5.675,"t":"2026-10-02T17:45:00Z","v":24218,"vw":5.665281},{"c":5.655,"h":5.68,"l":5.65,"n":574,"o":5.66,"t":"2026-10-02T18:00:00Z","v":66967,"vw":5.666154},{"c":5.655,"h":5.66,"l":5.645,"n":485,"o":5.65,"t":"2026-10-02T18:15:00Z","v":39470,"vw":5.651752},{"c":5.655,"h":5.66,"l":5.64,"n":415,"o":5.655,"t":"2026-10-02T18:30:00Z","v":38150,"vw":5.650766},{"c":5.65,"h":5.655,"l":5.64,"n":379,"o":5.655,"t":"2026-10-02T18:45:00Z","v":40794,"vw":5.648308},{"c":5.645,"h":5.655,"l":5.64,"n":465,"o":5.65,"t":"2026-10-02T19:00:00Z","v":37568,"vw":5.648207},{"c":5.645,"h":5.65,"l":5.63,"n":643,"o":5.64,"t":"2026-10-02T19:15:00Z","v":59659,"vw":5.641939},{"c":5.655,"h":5.665,"l":5.64,"n":848,"o":5.645,"t":"2026-10-02T19:30:00Z","v":87659,"vw":5.653525},{"c":5.615,"h":5.665,"l":5.605,"n":2605,"o":5.66,"t":"2026-10-02T19:45:00Z","v":348541,"vw":5.631416},{"c":5.6,"h":5.6,"l":5.6,"n":17,"o":5.6,"t":"2026-10-02T20:00:00Z","v":328198,"vw":5.6},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-05T13:15:00Z","v":700,"vw":5.52},{"c":5.55,"h":5.579,"l":5.51,"n":569,"o":5.52,"t":"2026-10-05T13:30:00Z","v":68655,"vw":5.536587},{"c":5.56,"h":5.58,"l":5.545,"n":543,"o":5.555,"t":"2026-10-05T13:45:00Z","v":29614,"vw":5.562202},{"c":5.61,"h":5.62,"l":5.545,"n":733,"o":5.555,"t":"2026-10-05T14:00:00Z","v":95601,"vw":5.585671},{"c":5.59,"h":5.62,"l":5.59,"n":282,"o":5.615,"t":"2026-10-05T14:15:00Z","v":17873,"vw":5.610516},{"c":5.625,"h":5.63,"l":5.56,"n":696,"o":5.595,"t":"2026-10-05T14:30:00Z","v":55406,"vw":5.589242},{"c":5.63,"h":5.65,"l":5.62,"n":500,"o":5.625,"t":"2026-10-05T14:45:00Z","v":75682,"vw":5.632977},{"c":5.66,"h":5.665,"l":5.635,"n":401,"o":5.635,"t":"2026-10-05T15:00:00Z","v":39068,"vw":5.653968},{"c":5.6685,"h":5.675,"l":5.655,"n":215,"o":5.655,"t":"2026-10-05T15:15:00Z","v":16589,"vw":5.666777},{"c":5.65,"h":5.67,"l":5.65,"n":455,"o":5.66,"t":"2026-10-05T15:30:00Z","v":36616,"vw":5.660183},{"c":5.65,"h":5.655,"l":5.64,"n":306,"o":5.651,"t":"2026-10-05T15:45:00Z","v":20520,"vw":5.648956},{"c":5.645,"h":5.65,"l":5.64,"n":297,"o":5.65,"t":"2026-10-05T16:00:00Z","v":19522,"vw":5.646777},{"c":5.64,"h":5.65,"l":5.635,"n":477,"o":5.645,"t":"2026-10-05T16:15:00Z","v":52763,"vw":5.644954},{"c":5.665,"h":5.67,"l":5.645,"n":460,"o":5.645,"t":"2026-10-05T16:30:00Z","v":41010,"vw":5.654361},{"c":5.66,"h":5.67,"l":5.645,"n":505,"o":5.665,"t":"2026-10-05T16:45:00Z","v":66174,"vw":5.657716},{"c":5.65,"h":5.665,"l":5.65,"n":219,"o":5.665,"t":"2026-10-05T17:00:00Z","v":11388,"vw":5.657815},{"c":5.65,"h":5.665,"l":5.65,"n":307,"o":5.65,"t":"2026-10-05T17:15:00Z","v":26597,"vw":5.656871},{"c":5.655,"h":5.665,"l":5.65,"n":540,"o":5.65,"t":"2026-10-05T17:30:00Z","v":68082,"vw":5.65826},{"c":5.685,"h":5.69,"l":5.65,"n":491,"o":5.655,"t":"2026-10-05T17:45:00Z","v":42960,"vw":5.668657},{"c":5.745,"h":5.76,"l":5.68,"n":891,"o":5.685,"t":"2026-10-05T18:00:00Z","v":121629,"vw":5.732932},{"c":5.765,"h":5.765,"l":5.74,"n":713,"o":5.745,"t":"2026-10-05T18:15:00Z","v":100383,"vw":5.755627},{"c":5.76,"h":5.77,"l":5.75,"n":482,"o":5.765,"t":"2026-10-05T18:30:00Z","v":56947,"vw":5.761636},{"c":5.755,"h":5.765,"l":5.745,"n":585,"o":5.765,"t":"2026-10-05T18:45:00Z","v":75418,"vw":5.755234},{"c":5.755,"h":5.765,"l":5.74,"n":744,"o":5.76,"t":"2026-10-05T19:00:00Z","v":89954,"vw":5.753849},{"c":5.825,"h":5.83,"l":5.755,"n":779,"o":5.755,"t":"2026-10-05T19:15:00Z","v":187451,"vw":5.77508},{"c":5.77,"h":5.83,"l":5.77,"n":1356,"o":5.83,"t":"2026-10-05T19:30:00Z","v":192212,"vw":5.804174},{"c":5.75,"h":5.7882,"l":5.725,"n":4105,"o":5.77,"t":"2026-10-05T19:45:00Z","v":580208,"vw":5.754258},{"c":5.74,"h":5.755,"l":5.74,"n":29,"o":5.755,"t":"2026-10-05T20:00:00Z","v":1056506,"vw":5.740002},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-06T09:00:00Z","v":100,"vw":5.72},{"c":5.74,"h":5.74,"l":5.74,"n":4,"o":5.74,"t":"2026-10-06T11:15:00Z","v":123,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":7,"o":5.74,"t":"2026-10-06T11:45:00Z","v":1049,"vw":5.74},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-06T12:00:00Z","v":323,"vw":5.72},{"c":5.77,"h":5.84,"l":5.74,"n":723,"o":5.76,"t":"2026-10-06T13:30:00Z","v":162337,"vw":5.791725},{"c":5.825,"h":5.825,"l":5.7601,"n":534,"o":5.77,"t":"2026-10-06T13:45:00Z","v":119495,"vw":5.784797},{"c":5.87,"h":5.89,"l":5.825,"n":469,"o":5.825,"t":"2026-10-06T14:00:00Z","v":39307,"vw":5.863106},{"c":5.81,"h":5.865,"l":5.805,"n":526,"o":5.865,"t":"2026-10-06T14:15:00Z","v":43727,"vw":5.827984},{"c":5.8,"h":5.83,"l":5.785,"n":423,"o":5.815,"t":"2026-10-06T14:30:00Z","v":31657,"vw":5.806805},{"c":5.755,"h":5.835,"l":5.755,"n":899,"o":5.8002,"t":"2026-10-06T14:45:00Z","v":119431,"vw":5.803906},{"c":5.785,"h":5.795,"l":5.755,"n":467,"o":5.7577,"t":"2026-10-06T15:00:00Z","v":35786,"vw":5.784405},{"c":5.845,"h":5.85,"l":5.785,"n":630,"o":5.785,"t":"2026-10-06T15:15:00Z","v":75901,"vw":5.808706},{"c":5.855,"h":5.865,"l":5.831,"n":612,"o":5.845,"t":"2026-10-06T15:30:00Z","v":54503,"vw":5.847138},{"c":5.855,"h":5.86,"l":5.845,"n":307,"o":5.855,"t":"2026-10-06T15:45:00Z","v":17126,"vw":5.852271},{"c":5.84,"h":5.865,"l":5.84,"n":470,"o":5.855,"t":"2026-10-06T16:00:00Z","v":33888,"vw":5.853585},{"c":5.855,"h":5.865,"l":5.84,"n":452,"o":5.84,"t":"2026-10-06T16:15:00Z","v":18490,"vw":5.852432},{"c":5.855,"h":5.8685,"l":5.85,"n":500,"o":5.855,"t":"2026-10-06T16:30:00Z","v":28563,"vw":5.860063},{"c":5.855,"h":5.86,"l":5.845,"n":410,"o":5.855,"t":"2026-10-06T16:45:00Z","v":25710,"vw":5.852854},{"c":5.82,"h":5.855,"l":5.82,"n":365,"o":5.855,"t":"2026-10-06T17:00:00Z","v":24593,"vw":5.83923},{"c":5.82,"h":5.8284,"l":5.81,"n":426,"o":5.825,"t":"2026-10-06T17:15:00Z","v":28693,"vw":5.821658},{"c":5.805,"h":5.825,"l":5.8,"n":400,"o":5.825,"t":"2026-10-06T17:30:00Z","v":34082,"vw":5.813675},{"c":5.79,"h":5.805,"l":5.79,"n":381,"o":5.8,"t":"2026-10-06T17:45:00Z","v":22994,"vw":5.796663},{"c":5.775,"h":5.795,"l":5.76,"n":699,"o":5.795,"t":"2026-10-06T18:00:00Z","v":62565,"vw":5.779415},{"c":5.775,"h":5.78,"l":5.765,"n":332,"o":5.775,"t":"2026-10-06T18:15:00Z","v":33778,"vw":5.773543},{"c":5.785,"h":5.805,"l":5.77,"n":567,"o":5.775,"t":"2026-10-06T18:30:00Z","v":69569,"vw":5.78485},{"c":5.775,"h":5.79,"l":5.77,"n":373,"o":5.785,"t":"2026-10-06T18:45:00Z","v":33422,"vw":5.781659},{"c":5.77,"h":5.785,"l":5.765,"n":574,"o":5.775,"t":"2026-10-06T19:00:00Z","v":61684,"vw":5.77343},{"c":5.73,"h":5.775,"l":5.73,"n":780,"o":5.775,"t":"2026-10-06T19:15:00Z","v":91836,"vw":5.751375},{"c":5.735,"h":5.755,"l":5.72,"n":1075,"o":5.73,"t":"2026-10-06T19:30:00Z","v":156291,"vw":5.743342},{"c":5.77,"h":5.8,"l":5.735,"n":2220,"o":5.735,"t":"2026-10-06T19:45:00Z","v":319554,"vw":5.780205},{"c":5.77,"h":5.77,"l":5.77,"n":21,"o":5.77,"t":"2026-10-06T20:00:00Z","v":521690,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-06T20:15:00Z","v":246287,"vw":5.77},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-10-07T09:45:00Z","v":619,"vw":5.72},{"c":5.745,"h":5.88,"l":5.68,"n":319,"o":5.77,"t":"2026-10-07T13:30:00Z","v":37621,"vw":5.754592},{"c":5.775,"h":5.8,"l":5.74,"n":591,"o":5.745,"t":"2026-10-07T13:45:00Z","v":109938,"vw":5.762442},{"c":5.805,"h":5.825,"l":5.78,"n":427,"o":5.78,"t":"2026-10-07T14:00:00Z","v":39687,"vw":5.79791},{"c":5.8,"h":5.825,"l":5.795,"n":282,"o":5.805,"t":"2026-10-07T14:15:00Z","v":20687,"vw":5.814916},{"c":5.82,"h":5.825,"l":5.8,"n":412,"o":5.805,"t":"2026-10-07T14:30:00Z","v":32474,"vw":5.814224},{"c":5.8,"h":5.845,"l":5.8,"n":634,"o":5.825,"t":"2026-10-07T14:45:00Z","v":59877,"vw":5.823622},{"c":5.835,"h":5.84,"l":5.8,"n":424,"o":5.8,"t":"2026-10-07T15:00:00Z","v":37191,"vw":5.823654},{"c":5.815,"h":5.83,"l":5.805,"n":393,"o":5.83,"t":"2026-10-07T15:15:00Z","v":28831,"vw":5.818106},{"c":5.865,"h":5.88,"l":5.81,"n":564,"o":5.81,"t":"2026-10-07T15:30:00Z","v":78663,"vw":5.840042},{"c":5.865,"h":5.88,"l":5.86,"n":329,"o":5.87,"t":"2026-10-07T15:45:00Z","v":37864,"vw":5.870742},{"c":5.89,"h":5.89,"l":5.865,"n":389,"o":5.865,"t":"2026-10-07T16:00:00Z","v":30329,"vw":5.874531},{"c":5.905,"h":5.915,"l":5.895,"n":452,"o":5.895,"t":"2026-10-07T16:15:00Z","v":38496,"vw":5.904609},{"c":5.935,"h":5.94,"l":5.905,"n":401,"o":5.905,"t":"2026-10-07T16:30:00Z","v":25491,"vw":5.925677},{"c":5.995,"h":6.01,"l":5.93,"n":902,"o":5.94,"t":"2026-10-07T16:45:00Z","v":180799,"vw":5.976203},{"c":5.95,"h":6,"l":5.95,"n":475,"o":5.995,"t":"2026-10-07T17:00:00Z","v":33662,"vw":5.980983},{"c":6.015,"h":6.02,"l":5.95,"n":605,"o":5.955,"t":"2026-10-07T17:15:00Z","v":56541,"vw":5.987743},{"c":6.02,"h":6.03,"l":6,"n":706,"o":6.02,"t":"2026-10-07T17:30:00Z","v":98845,"vw":6.014848},{"c":6.015,"h":6.03,"l":6.005,"n":650,"o":6.015,"t":"2026-10-07T17:45:00Z","v":63846,"vw":6.013441},{"c":6.015,"h":6.025,"l":6.005,"n":446,"o":6.015,"t":"2026-10-07T18:00:00Z","v":30396,"vw":6.017071},{"c":6.04,"h":6.04,"l":5.99,"n":548,"o":6.015,"t":"2026-10-07T18:15:00Z","v":42380,"vw":6.013462},{"c":6.015,"h":6.055,"l":6.01,"n":531,"o":6.04,"t":"2026-10-07T18:30:00Z","v":54887,"vw":6.034999},{"c":6.004,"h":6.015,"l":5.995,"n":499,"o":6.015,"t":"2026-10-07T18:45:00Z","v":50939,"vw":6.002802},{"c":5.975,"h":6.03,"l":5.97,"n":919,"o":6.005,"t":"2026-10-07T19:00:00Z","v":101856,"vw":5.999873},{"c":5.935,"h":5.97,"l":5.93,"n":601,"o":5.97,"t":"2026-10-07T19:15:00Z","v":43303,"vw":5.947589},{"c":5.93,"h":5.935,"l":5.9,"n":993,"o":5.935,"t":"2026-10-07T19:30:00Z","v":96633,"vw":5.921911},{"c":5.875,"h":5.93,"l":5.86,"n":2829,"o":5.93,"t":"2026-10-07T19:45:00Z","v":412370,"vw":5.893228},{"c":5.88,"h":5.88,"l":5.88,"n":30,"o":5.88,"t":"2026-10-07T20:00:00Z","v":1022900,"vw":5.88},{"c":5.795,"h":5.795,"l":5.795,"n":2,"o":5.795,"t":"2026-10-08T13:15:00Z","v":105,"vw":5.795},{"c":5.85,"h":5.87,"l":5.82,"n":128,"o":5.85,"t":"2026-10-08T13:30:00Z","v":26787,"vw":5.85009},{"c":5.885,"h":5.91,"l":5.85,"n":413,"o":5.85,"t":"2026-10-08T13:45:00Z","v":32683,"vw":5.889975},{"c":5.9,"h":5.905,"l":5.875,"n":363,"o":5.885,"t":"2026-10-08T14:00:00Z","v":25604,"vw":5.889183},{"c":5.92,"h":5.925,"l":5.895,"n":326,"o":5.895,"t":"2026-10-08T14:15:00Z","v":23372,"vw":5.914229},{"c":5.965,"h":5.99,"l":5.915,"n":494,"o":5.915,"t":"2026-10-08T14:30:00Z","v":54422,"vw":5.958735},{"c":5.975,"h":6.015,"l":5.955,"n":524,"o":5.96,"t":"2026-10-08T14:45:00Z","v":37175,"vw":5.977363},{"c":5.985,"h":6.025,"l":5.974,"n":655,"o":5.975,"t":"2026-10-08T15:00:00Z","v":57881,"vw":6.009416},{"c":6.05,"h":6.05,"l":5.98,"n":363,"o":5.98,"t":"2026-10-08T15:15:00Z","v":28591,"vw":6.008633},{"c":6.015,"h":6.045,"l":6.015,"n":442,"o":6.045,"t":"2026-10-08T15:30:00Z","v":31667,"vw":6.029887},{"c":6.035,"h":6.04,"l":6.015,"n":433,"o":6.02,"t":"2026-10-08T15:45:00Z","v":31316,"vw":6.027042},{"c":6.015,"h":6.04,"l":6.015,"n":419,"o":6.03,"t":"2026-10-08T16:00:00Z","v":29098,"vw":6.027294},{"c":6.015,"h":6.055,"l":6.01,"n":796,"o":6.015,"t":"2026-10-08T16:15:00Z","v":127770,"vw":6.03497},{"c":6.045,"h":6.045,"l":6.01,"n":708,"o":6.015,"t":"2026-10-08T16:30:00Z","v":91440,"vw":6.032176},{"c":6.09,"h":6.095,"l":6.04,"n":485,"o":6.045,"t":"2026-10-08T16:45:00Z","v":47493,"vw":6.068375},{"c":6.095,"h":6.1,"l":6.07,"n":662,"o":6.085,"t":"2026-10-08T17:00:00Z","v":59747,"vw":6.085859},{"c":6.065,"h":6.105,"l":6.065,"n":794,"o":6.095,"t":"2026-10-08T17:15:00Z","v":95660,"vw":6.090592},{"c":6.095,"h":6.095,"l":6.06,"n":526,"o":6.065,"t":"2026-10-08T17:30:00Z","v":37476,"vw":6.076807},{"c":6.105,"h":6.11,"l":6.08,"n":621,"o":6.095,"t":"2026-10-08T17:45:00Z","v":56764,"vw":6.092086},{"c":6.09,"h":6.105,"l":6.085,"n":585,"o":6.105,"t":"2026-10-08T18:00:00Z","v":46543,"vw":6.091371},{"c":6.065,"h":6.105,"l":6.065,"n":859,"o":6.085,"t":"2026-10-08T18:15:00Z","v":78601,"vw":6.092037},{"c":6.065,"h":6.07,"l":6.06,"n":392,"o":6.065,"t":"2026-10-08T18:30:00Z","v":30641,"vw":6.065928},{"c":6.035,"h":6.07,"l":6.02,"n":793,"o":6.07,"t":"2026-10-08T18:45:00Z","v":89296,"vw":6.036342},{"c":6.055,"h":6.06,"l":6.035,"n":557,"o":6.035,"t":"2026-10-08T19:00:00Z","v":48086,"vw":6.049258},{"c":6.035,"h":6.06,"l":6.03,"n":893,"o":6.055,"t":"2026-10-08T19:15:00Z","v":66376,"vw":6.044534},{"c":6.065,"h":6.07,"l":6.03,"n":1192,"o":6.035,"t":"2026-10-08T19:30:00Z","v":153791,"vw":6.052761},{"c":6.07,"h":6.105,"l":6.06,"n":3243,"o":6.065,"t":"2026-10-08T19:45:00Z","v":440852,"vw":6.080577},{"c":6.065,"h":6.065,"l":6.065,"n":34,"o":6.065,"t":"2026-10-08T20:00:00Z","v":1179219,"vw":6.065},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-08T22:15:00Z","v":900,"vw":6.06},{"c":6.095,"h":6.1,"l":6.004,"n":264,"o":6.03,"t":"2026-10-09T13:30:00Z","v":27236,"vw":6.052086},{"c":6.06,"h":6.105,"l":6.06,"n":317,"o":6.09,"t":"2026-10-09T13:45:00Z","v":21636,"vw":6.081394},{"c":6,"h":6.06,"l":5.995,"n":412,"o":6.06,"t":"2026-10-09T14:00:00Z","v":27234,"vw":6.031583},{"c":6.005,"h":6.01,"l":5.995,"n":454,"o":6.005,"t":"2026-10-09T14:15:00Z","v":25497,"vw":6.003015},{"c":6.025,"h":6.025,"l":5.985,"n":373,"o":6,"t":"2026-10-09T14:30:00Z","v":19759,"vw":6.002194},{"c":5.98,"h":6.03,"l":5.97,"n":539,"o":6.02,"t":"2026-10-09T14:45:00Z","v":34404,"vw":6.001649},{"c":5.99,"h":5.99,"l":5.965,"n":308,"o":5.985,"t":"2026-10-09T15:00:00Z","v":14414,"vw":5.978478},{"c":6.005,"h":6.01,"l":5.99,"n":391,"o":5.995,"t":"2026-10-09T15:15:00Z","v":31802,"vw":6.000001},{"c":5.975,"h":6.01,"l":5.975,"n":507,"o":6.005,"t":"2026-10-09T15:30:00Z","v":36465,"vw":5.992854},{"c":5.985,"h":5.99,"l":5.97,"n":298,"o":5.975,"t":"2026-10-09T15:45:00Z","v":13382,"vw":5.980155},{"c":5.985,"h":5.99,"l":5.98,"n":313,"o":5.99,"t":"2026-10-09T16:00:00Z","v":16377,"vw":5.986276},{"c":5.985,"h":6,"l":5.98,"n":367,"o":5.985,"t":"2026-10-09T16:15:00Z","v":33157,"vw":5.990461},{"c":5.985,"h":5.99,"l":5.98,"n":167,"o":5.99,"t":"2026-10-09T16:30:00Z","v":7688,"vw":5.985868},{"c":6.0011,"h":6.01,"l":5.98,"n":464,"o":5.985,"t":"2026-10-09T16:45:00Z","v":50372,"vw":5.998944},{"c":5.995,"h":6.02,"l":5.995,"n":345,"o":6.005,"t":"2026-10-09T17:00:00Z","v":27718,"vw":6.008632},{"c":5.98,"h":6,"l":5.98,"n":349,"o":6,"t":"2026-10-09T17:15:00Z","v":17259,"vw":5.988282},{"c":6.005,"h":6.005,"l":5.98,"n":475,"o":5.985,"t":"2026-10-09T17:30:00Z","v":36692,"vw":5.989894},{"c":6.015,"h":6.02,"l":6,"n":403,"o":6.005,"t":"2026-10-09T17:45:00Z","v":33287,"vw":6.008767},{"c":6.03,"h":6.035,"l":6.01,"n":358,"o":6.01,"t":"2026-10-09T18:00:00Z","v":28647,"vw":6.025713},{"c":6.025,"h":6.03,"l":6.02,"n":341,"o":6.03,"t":"2026-10-09T18:15:00Z","v":18215,"vw":6.025831},{"c":6.03,"h":6.05,"l":6.0201,"n":542,"o":6.0201,"t":"2026-10-09T18:30:00Z","v":46374,"vw":6.038668},{"c":6.04,"h":6.04,"l":6.025,"n":317,"o":6.03,"t":"2026-10-09T18:45:00Z","v":19336,"vw":6.030683},{"c":6.035,"h":6.045,"l":6.03,"n":320,"o":6.04,"t":"2026-10-09T19:00:00Z","v":35327,"vw":6.038722},{"c":6.035,"h":6.04,"l":6.025,"n":743,"o":6.04,"t":"2026-10-09T19:15:00Z","v":67622,"vw":6.03069},{"c":6.035,"h":6.04,"l":6.025,"n":635,"o":6.03,"t":"2026-10-09T19:30:00Z","v":57207,"vw":6.031447},{"c":6.075,"h":6.08,"l":6.035,"n":1884,"o":6.035,"t":"2026-10-09T19:45:00Z","v":252789,"vw":6.065999},{"c":6.06,"h":6.06,"l":6.06,"n":25,"o":6.06,"t":"2026-10-09T20:00:00Z","v":443179,"vw":6.06},{"c":6.055,"h":6.08,"l":6.03,"n":310,"o":6.07,"t":"2026-10-12T13:30:00Z","v":29406,"vw":6.055603},{"c":6.07,"h":6.08,"l":6.045,"n":124,"o":6.06,"t":"2026-10-12T13:45:00Z","v":8763,"vw":6.059973},{"c":6.065,"h":6.08,"l":6.035,"n":290,"o":6.05,"t":"2026-10-12T14:00:00Z","v":23822,"vw":6.060714},{"c":6.08,"h":6.085,"l":6.045,"n":198,"o":6.06,"t":"2026-10-12T14:15:00Z","v":14826,"vw":6.06792},{"c":6.1,"h":6.105,"l":6.085,"n":289,"o":6.085,"t":"2026-10-12T14:30:00Z","v":28190,"vw":6.094936},{"c":6.135,"h":6.135,"l":6.095,"n":443,"o":6.095,"t":"2026-10-12T14:45:00Z","v":51830,"vw":6.112042},{"c":6.165,"h":6.175,"l":6.13,"n":630,"o":6.135,"t":"2026-10-12T15:00:00Z","v":57325,"vw":6.149136},{"c":6.135,"h":6.16,"l":6.13,"n":364,"o":6.16,"t":"2026-10-12T15:15:00Z","v":26097,"vw":6.145974},{"c":6.135,"h":6.14,"l":6.135,"n":285,"o":6.135,"t":"2026-10-12T15:30:00Z","v":15378,"vw":6.137641},{"c":6.125,"h":6.135,"l":6.12,"n":301,"o":6.135,"t":"2026-10-12T15:45:00Z","v":21922,"vw":6.129391},{"c":6.13,"h":6.13,"l":6.105,"n":305,"o":6.125,"t":"2026-10-12T16:00:00Z","v":26041,"vw":6.117524},{"c":6.125,"h":6.14,"l":6.12,"n":240,"o":6.13,"t":"2026-10-12T16:15:00Z","v":21396,"vw":6.127058},{"c":6.14,"h":6.15,"l":6.125,"n":346,"o":6.125,"t":"2026-10-12T16:30:00Z","v":27688,"vw":6.136402},{"c":6.135,"h":6.15,"l":6.13,"n":298,"o":6.135,"t":"2026-10-12T16:45:00Z","v":22846,"vw":6.133747},{"c":6.125,"h":6.14,"l":6.125,"n":170,"o":6.135,"t":"2026-10-12T17:00:00Z","v":11576,"vw":6.131459},{"c":6.125,"h":6.13,"l":6.12,"n":203,"o":6.12,"t":"2026-10-12T17:15:00Z","v":13123,"vw":6.122849},{"c":6.125,"h":6.13,"l":6.12,"n":228,"o":6.13,"t":"2026-10-12T17:30:00Z","v":13315,"vw":6.125251},{"c":6.125,"h":6.14,"l":6.12,"n":193,"o":6.125,"t":"2026-10-12T17:45:00Z","v":18800,"vw":6.129782},{"c":6.145,"h":6.145,"l":6.12,"n":409,"o":6.125,"t":"2026-10-12T18:00:00Z","v":67670,"vw":6.130586},{"c":6.15,"h":6.15,"l":6.14,"n":260,"o":6.145,"t":"2026-10-12T18:15:00Z","v":23555,"vw":6.14394},{"c":6.155,"h":6.16,"l":6.14,"n":323,"o":6.15,"t":"2026-10-12T18:30:00Z","v":27649,"vw":6.149402},{"c":6.145,"h":6.16,"l":6.14,"n":425,"o":6.16,"t":"2026-10-12T18:45:00Z","v":83338,"vw":6.152953},{"c":6.1313,"h":6.15,"l":6.1313,"n":297,"o":6.145,"t":"2026-10-12T19:00:00Z","v":30415,"vw":6.142099},{"c":6.135,"h":6.15,"l":6.13,"n":390,"o":6.14,"t":"2026-10-12T19:15:00Z","v":28724,"vw":6.140475},{"c":6.165,"h":6.17,"l":6.12,"n":882,"o":6.13,"t":"2026-10-12T19:30:00Z","v":104526,"vw":6.138572},{"c":6.155,"h":6.18,"l":6.115,"n":2119,"o":6.17,"t":"2026-10-12T19:45:00Z","v":301794,"vw":6.144402},{"c":6.14,"h":6.15,"l":6.14,"n":34,"o":6.14,"t":"2026-10-12T20:00:00Z","v":409870,"vw":6.140015},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-13T08:30:00Z","v":1038,"vw":6.14},{"c":6.22,"h":6.22,"l":6.2,"n":3,"o":6.2,"t":"2026-10-13T13:15:00Z","v":276,"vw":6.207273},{"c":6.235,"h":6.26,"l":6.18,"n":295,"o":6.24,"t":"2026-10-13T13:30:00Z","v":60083,"vw":6.230996},{"c":6.23,"h":6.25,"l":6.21,"n":419,"o":6.24,"t":"2026-10-13T13:45:00Z","v":53947,"vw":6.23195},{"c":6.185,"h":6.235,"l":6.185,"n":553,"o":6.235,"t":"2026-10-13T14:00:00Z","v":59846,"vw":6.211818},{"c":6.205,"h":6.22,"l":6.185,"n":280,"o":6.185,"t":"2026-10-13T14:15:00Z","v":22984,"vw":6.204664},{"c":6.225,"h":6.225,"l":6.1901,"n":220,"o":6.205,"t":"2026-10-13T14:30:00Z","v":12952,"vw":6.203487},{"c":6.295,"h":6.295,"l":6.225,"n":431,"o":6.225,"t":"2026-10-13T14:45:00Z","v":39768,"vw":6.260086},{"c":6.38,"h":6.38,"l":6.3,"n":540,"o":6.3,"t":"2026-10-13T15:00:00Z","v":47516,"vw":6.347256},{"c":6.415,"h":6.415,"l":6.375,"n":488,"o":6.375,"t":"2026-10-13T15:15:00Z","v":89619,"vw":6.395277},{"c":6.38,"h":6.415,"l":6.38,"n":650,"o":6.415,"t":"2026-10-13T15:30:00Z","v":81011,"vw":6.396277},{"c":6.415,"h":6.42,"l":6.385,"n":395,"o":6.385,"t":"2026-10-13T15:45:00Z","v":47548,"vw":6.398758},{"c":6.355,"h":6.42,"l":6.355,"n":571,"o":6.415,"t":"2026-10-13T16:00:00Z","v":73614,"vw":6.381878},{"c":6.355,"h":6.36,"l":6.34,"n":341,"o":6.355,"t":"2026-10-13T16:15:00Z","v":38714,"vw":6.350767},{"c":6.35,"h":6.365,"l":6.345,"n":349,"o":6.355,"t":"2026-10-13T16:30:00Z","v":39573,"vw":6.354977},{"c":6.375,"h":6.39,"l":6.335,"n":709,"o":6.36,"t":"2026-10-13T16:45:00Z","v":115353,"vw":6.3589},{"c":6.345,"h":6.38,"l":6.345,"n":382,"o":6.375,"t":"2026-10-13T17:00:00Z","v":44816,"vw":6.362554},{"c":6.365,"h":6.37,"l":6.345,"n":353,"o":6.345,"t":"2026-10-13T17:15:00Z","v":27288,"vw":6.355554},{"c":6.33,"h":6.37,"l":6.33,"n":442,"o":6.365,"t":"2026-10-13T17:30:00Z","v":59467,"vw":6.35887},{"c":6.325,"h":6.34,"l":6.32,"n":262,"o":6.34,"t":"2026-10-13T17:45:00Z","v":20474,"vw":6.328152},{"c":6.32,"h":6.345,"l":6.32,"n":396,"o":6.33,"t":"2026-10-13T18:00:00Z","v":48548,"vw":6.332935},{"c":6.34,"h":6.34,"l":6.315,"n":522,"o":6.325,"t":"2026-10-13T18:15:00Z","v":55092,"vw":6.323596},{"c":6.35,"h":6.35,"l":6.335,"n":311,"o":6.335,"t":"2026-10-13T18:30:00Z","v":31864,"vw":6.341026},{"c":6.34,"h":6.35,"l":6.335,"n":452,"o":6.35,"t":"2026-10-13T18:45:00Z","v":36867,"vw":6.338762},{"c":6.35,"h":6.35,"l":6.33,"n":590,"o":6.34,"t":"2026-10-13T19:00:00Z","v":45930,"vw":6.340644},{"c":6.325,"h":6.35,"l":6.32,"n":660,"o":6.35,"t":"2026-10-13T19:15:00Z","v":68609,"vw":6.338121},{"c":6.32,"h":6.325,"l":6.305,"n":795,"o":6.325,"t":"2026-10-13T19:30:00Z","v":93965,"vw":6.313815},{"c":6.345,"h":6.36,"l":6.31,"n":2504,"o":6.32,"t":"2026-10-13T19:45:00Z","v":433851,"vw":6.338748},{"c":6.33,"h":6.33,"l":6.32,"n":19,"o":6.33,"t":"2026-10-13T20:00:00Z","v":404789,"vw":6.329863},{"c":6.3385,"h":6.38,"l":6.3,"n":308,"o":6.32,"t":"2026-10-14T13:30:00Z","v":30388,"vw":6.337539},{"c":6.272,"h":6.33,"l":6.26,"n":411,"o":6.33,"t":"2026-10-14T13:45:00Z","v":23955,"vw":6.287603},{"c":6.21,"h":6.295,"l":6.2,"n":610,"o":6.27,"t":"2026-10-14T14:00:00Z","v":41460,"vw":6.248975},{"c":6.265,"h":6.27,"l":6.205,"n":506,"o":6.215,"t":"2026-10-14T14:15:00Z","v":26049,"vw":6.233041},{"c":6.27,"h":6.275,"l":6.255,"n":425,"o":6.265,"t":"2026-10-14T14:30:00Z","v":29354,"vw":6.263434},{"c":6.245,"h":6.295,"l":6.245,"n":416,"o":6.275,"t":"2026-10-14T14:45:00Z","v":24891,"vw":6.269254},{"c":6.23,"h":6.255,"l":6.23,"n":386,"o":6.245,"t":"2026-10-14T15:00:00Z","v":28131,"vw":6.244065},{"c":6.265,"h":6.27,"l":6.23,"n":390,"o":6.23,"t":"2026-10-14T15:15:00Z","v":22873,"vw":6.252929},{"c":6.255,"h":6.265,"l":6.25,"n":267,"o":6.26,"t":"2026-10-14T15:30:00Z","v":19341,"vw":6.257801},{"c":6.235,"h":6.265,"l":6.235,"n":308,"o":6.255,"t":"2026-10-14T15:45:00Z","v":23429,"vw":6.2515},{"c":6.265,"h":6.27,"l":6.23,"n":329,"o":6.23,"t":"2026-10-14T16:00:00Z","v":23536,"vw":6.248128},{"c":6.255,"h":6.27,"l":6.255,"n":488,"o":6.265,"t":"2026-10-14T16:15:00Z","v":34919,"vw":6.264076},{"c":6.25,"h":6.265,"l":6.24,"n":350,"o":6.255,"t":"2026-10-14T16:30:00Z","v":19365,"vw":6.256087},{"c":6.235,"h":6.26,"l":6.235,"n":366,"o":6.25,"t":"2026-10-14T16:45:00Z","v":23510,"vw":6.24776},{"c":6.235,"h":6.24,"l":6.22,"n":392,"o":6.235,"t":"2026-10-14T17:00:00Z","v":21194,"vw":6.230497},{"c":6.26,"h":6.26,"l":6.235,"n":459,"o":6.235,"t":"2026-10-14T17:15:00Z","v":35846,"vw":6.24859},{"c":6.23,"h":6.26,"l":6.23,"n":413,"o":6.26,"t":"2026-10-14T17:30:00Z","v":32249,"vw":6.242694},{"c":6.255,"h":6.255,"l":6.22,"n":521,"o":6.225,"t":"2026-10-14T17:45:00Z","v":39964,"vw":6.235514},{"c":6.22,"h":6.255,"l":6.22,"n":434,"o":6.255,"t":"2026-10-14T18:00:00Z","v":35698,"vw":6.24561},{"c":6.235,"h":6.24,"l":6.21,"n":497,"o":6.22,"t":"2026-10-14T18:15:00Z","v":35738,"vw":6.220887},{"c":6.215,"h":6.24,"l":6.215,"n":567,"o":6.235,"t":"2026-10-14T18:30:00Z","v":45207,"vw":6.228759},{"c":6.265,"h":6.27,"l":6.215,"n":614,"o":6.215,"t":"2026-10-14T18:45:00Z","v":51971,"vw":6.243737},{"c":6.285,"h":6.295,"l":6.26,"n":715,"o":6.265,"t":"2026-10-14T19:00:00Z","v":49878,"vw":6.272959},{"c":6.255,"h":6.295,"l":6.25,"n":878,"o":6.285,"t":"2026-10-14T19:15:00Z","v":76067,"vw":6.266948},{"c":6.215,"h":6.265,"l":6.205,"n":1216,"o":6.26,"t":"2026-10-14T19:30:00Z","v":152354,"vw":6.24172},{"c":6.265,"h":6.27,"l":6.205,"n":3177,"o":6.215,"t":"2026-10-14T19:45:00Z","v":409628,"vw":6.241719},{"c":6.25,"h":6.25,"l":6.25,"n":22,"o":6.25,"t":"2026-10-14T20:00:00Z","v":457891,"vw":6.25},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-15T12:15:00Z","v":200,"vw":6.27},{"c":6.28,"h":6.31,"l":6.1656,"n":264,"o":6.25,"t":"2026-10-15T13:30:00Z","v":42672,"vw":6.244016},{"c":6.315,"h":6.33,"l":6.28,"n":383,"o":6.29,"t":"2026-10-15T13:45:00Z","v":32396,"vw":6.300129},{"c":6.345,"h":6.345,"l":6.3,"n":624,"o":6.32,"t":"2026-10-15T14:00:00Z","v":47481,"vw":6.324494},{"c":6.355,"h":6.355,"l":6.315,"n":452,"o":6.345,"t":"2026-10-15T14:15:00Z","v":25851,"vw":6.3339},{"c":6.365,"h":6.39,"l":6.355,"n":398,"o":6.355,"t":"2026-10-15T14:30:00Z","v":26986,"vw":6.372469},{"c":6.36,"h":6.38,"l":6.35,"n":432,"o":6.36,"t":"2026-10-15T14:45:00Z","v":27439,"vw":6.363347},{"c":6.36,"h":6.38,"l":6.355,"n":389,"o":6.37,"t":"2026-10-15T15:00:00Z","v":23189,"vw":6.367479},{"c":6.34,"h":6.35,"l":6.33,"n":193,"o":6.35,"t":"2026-10-15T15:15:00Z","v":12271,"vw":6.34082},{"c":6.36,"h":6.365,"l":6.34,"n":271,"o":6.34,"t":"2026-10-15T15:30:00Z","v":17856,"vw":6.349635},{"c":6.4,"h":6.4,"l":6.355,"n":289,"o":6.36,"t":"2026-10-15T15:45:00Z","v":18190,"vw":6.373659},{"c":6.385,"h":6.405,"l":6.375,"n":429,"o":6.395,"t":"2026-10-15T16:00:00Z","v":28332,"vw":6.390059},{"c":6.395,"h":6.405,"l":6.385,"n":260,"o":6.385,"t":"2026-10-15T16:15:00Z","v":18500,"vw":6.397065},{"c":6.405,"h":6.41,"l":6.395,"n":326,"o":6.4,"t":"2026-10-15T16:30:00Z","v":22574,"vw":6.403255},{"c":6.385,"h":6.405,"l":6.38,"n":326,"o":6.4012,"t":"2026-10-15T16:45:00Z","v":23632,"vw":6.392849},{"c":6.38,"h":6.39,"l":6.38,"n":299,"o":6.385,"t":"2026-10-15T17:00:00Z","v":18530,"vw":6.382166},{"c":6.375,"h":6.38,"l":6.365,"n":317,"o":6.375,"t":"2026-10-15T17:15:00Z","v":23814,"vw":6.372464},{"c":6.38,"h":6.385,"l":6.3712,"n":363,"o":6.375,"t":"2026-10-15T17:30:00Z","v":22485,"vw":6.377923},{"c":6.385,"h":6.39,"l":6.375,"n":302,"o":6.38,"t":"2026-10-15T17:45:00Z","v":21413,"vw":6.381667},{"c":6.335,"h":6.39,"l":6.335,"n":646,"o":6.39,"t":"2026-10-15T18:00:00Z","v":59979,"vw":6.359534},{"c":6.335,"h":6.35,"l":6.33,"n":417,"o":6.34,"t":"2026-10-15T18:15:00Z","v":28537,"vw":6.341141},{"c":6.345,"h":6.3488,"l":6.325,"n":466,"o":6.3311,"t":"2026-10-15T18:30:00Z","v":41115,"vw":6.334285},{"c":6.4,"h":6.4,"l":6.345,"n":442,"o":6.345,"t":"2026-10-15T18:45:00Z","v":33297,"vw":6.373429},{"c":6.375,"h":6.4,"l":6.37,"n":597,"o":6.4,"t":"2026-10-15T19:00:00Z","v":58023,"vw":6.386489},{"c":6.365,"h":6.375,"l":6.36,"n":601,"o":6.375,"t":"2026-10-15T19:15:00Z","v":41527,"vw":6.37115},{"c":6.37,"h":6.37,"l":6.34,"n":782,"o":6.36,"t":"2026-10-15T19:30:00Z","v":74464,"vw":6.357178},{"c":6.41,"h":6.41,"l":6.355,"n":2667,"o":6.38,"t":"2026-10-15T19:45:00Z","v":355057,"vw":6.38755},{"c":6.39,"h":6.4,"l":6.39,"n":40,"o":6.39,"t":"2026-10-15T20:00:00Z","v":438343,"vw":6.390007},{"c":6.382,"h":6.4,"l":6.38,"n":11,"o":6.38,"t":"2026-10-15T22:30:00Z","v":3280,"vw":6.388001},{"c":6.38,"h":6.38,"l":6.38,"n":4,"o":6.38,"t":"2026-10-16T10:00:00Z","v":307,"vw":6.38},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-16T13:00:00Z","v":158,"vw":6.45},{"c":6.3477,"h":6.45,"l":6.345,"n":383,"o":6.43,"t":"2026-10-16T13:30:00Z","v":42199,"vw":6.406265},{"c":6.39,"h":6.4,"l":6.33,"n":324,"o":6.35,"t":"2026-10-16T13:45:00Z","v":16647,"vw":6.361937},{"c":6.345,"h":6.41,"l":6.345,"n":328,"o":6.39,"t":"2026-10-16T14:00:00Z","v":22859,"vw":6.385056},{"c":6.35,"h":6.375,"l":6.34,"n":326,"o":6.3414,"t":"2026-10-16T14:15:00Z","v":20395,"vw":6.352953},{"c":6.33,"h":6.345,"l":6.32,"n":353,"o":6.34,"t":"2026-10-16T14:30:00Z","v":19017,"vw":6.334033},{"c":6.3,"h":6.33,"l":6.3,"n":385,"o":6.325,"t":"2026-10-16T14:45:00Z","v":33478,"vw":6.314182},{"c":6.305,"h":6.325,"l":6.2901,"n":556,"o":6.305,"t":"2026-10-16T15:00:00Z","v":84830,"vw":6.303621},{"c":6.285,"h":6.305,"l":6.245,"n":737,"o":6.305,"t":"2026-10-16T15:15:00Z","v":122087,"vw":6.281045},{"c":6.325,"h":6.35,"l":6.28,"n":490,"o":6.29,"t":"2026-10-16T15:30:00Z","v":73155,"vw":6.30048},{"c":6.305,"h":6.35,"l":6.3,"n":323,"o":6.325,"t":"2026-10-16T15:45:00Z","v":22930,"vw":6.326458},{"c":6.31,"h":6.31,"l":6.3,"n":168,"o":6.305,"t":"2026-10-16T16:00:00Z","v":11355,"vw":6.305277},{"c":6.275,"h":6.31,"l":6.26,"n":608,"o":6.305,"t":"2026-10-16T16:15:00Z","v":62277,"vw":6.276799},{"c":6.245,"h":6.275,"l":6.235,"n":408,"o":6.27,"t":"2026-10-16T16:30:00Z","v":34270,"vw":6.261241},{"c":6.215,"h":6.25,"l":6.211,"n":275,"o":6.245,"t":"2026-10-16T16:45:00Z","v":24502,"vw":6.234597},{"c":6.175,"h":6.22,"l":6.175,"n":385,"o":6.215,"t":"2026-10-16T17:00:00Z","v":24434,"vw":6.195218},{"c":6.165,"h":6.185,"l":6.165,"n":298,"o":6.18,"t":"2026-10-16T17:15:00Z","v":28068,"vw":6.175055},{"c":6.165,"h":6.175,"l":6.155,"n":429,"o":6.165,"t":"2026-10-16T17:30:00Z","v":48630,"vw":6.162723},{"c":6.14,"h":6.165,"l":6.14,"n":310,"o":6.165,"t":"2026-10-16T17:45:00Z","v":27585,"vw":6.149321},{"c":6.145,"h":6.15,"l":6.13,"n":344,"o":6.14,"t":"2026-10-16T18:00:00Z","v":20585,"vw":6.140853},{"c":6.135,"h":6.15,"l":6.135,"n":301,"o":6.145,"t":"2026-10-16T18:15:00Z","v":20037,"vw":6.142475},{"c":6.135,"h":6.145,"l":6.13,"n":397,"o":6.135,"t":"2026-10-16T18:30:00Z","v":47638,"vw":6.13741},{"c":6.095,"h":6.155,"l":6.08,"n":686,"o":6.135,"t":"2026-10-16T18:45:00Z","v":86117,"vw":6.113726},{"c":6.07,"h":6.095,"l":6.07,"n":544,"o":6.09,"t":"2026-10-16T19:00:00Z","v":42391,"vw":6.085728},{"c":6.08,"h":6.085,"l":6.07,"n":719,"o":6.08,"t":"2026-10-16T19:15:00Z","v":69386,"vw":6.079845},{"c":6.055,"h":6.08,"l":6.05,"n":846,"o":6.08,"t":"2026-10-16T19:30:00Z","v":89902,"vw":6.065242},{"c":6.03,"h":6.09,"l":6,"n":2789,"o":6.055,"t":"2026-10-16T19:45:00Z","v":516960,"vw":6.037742},{"c":6.02,"h":6.05,"l":6.02,"n":23,"o":6.02,"t":"2026-10-16T20:00:00Z","v":415943,"vw":6.020378},{"c":5.8437,"h":5.8437,"l":5.8437,"n":1,"o":5.8437,"t":"2026-10-16T22:00:00Z","v":100,"vw":5.8437},{"c":5.99,"h":6.01,"l":5.99,"n":6,"o":6,"t":"2026-10-19T13:15:00Z","v":622,"vw":6.001977},{"c":5.99,"h":6.02,"l":5.9,"n":387,"o":5.98,"t":"2026-10-19T13:30:00Z","v":99909,"vw":5.96886},{"c":6.06,"h":6.07,"l":6,"n":295,"o":6,"t":"2026-10-19T13:45:00Z","v":32184,"vw":6.03253},{"c":6.035,"h":6.065,"l":6.01,"n":367,"o":6.06,"t":"2026-10-19T14:00:00Z","v":29431,"vw":6.039045},{"c":6.025,"h":6.04,"l":6.0002,"n":472,"o":6.035,"t":"2026-10-19T14:15:00Z","v":47630,"vw":6.015699},{"c":5.995,"h":6.025,"l":5.985,"n":538,"o":6.025,"t":"2026-10-19T14:30:00Z","v":31415,"vw":5.999945},{"c":5.975,"h":5.995,"l":5.965,"n":718,"o":5.995,"t":"2026-10-19T14:45:00Z","v":83741,"vw":5.988334},{"c":5.945,"h":5.985,"l":5.92,"n":503,"o":5.975,"t":"2026-10-19T15:00:00Z","v":71339,"vw":5.945775},{"c":5.935,"h":5.945,"l":5.93,"n":378,"o":5.945,"t":"2026-10-19T15:15:00Z","v":41083,"vw":5.940415},{"c":5.885,"h":5.935,"l":5.865,"n":652,"o":5.935,"t":"2026-10-19T15:30:00Z","v":95008,"vw":5.896436},{"c":5.88,"h":5.885,"l":5.86,"n":425,"o":5.885,"t":"2026-10-19T15:45:00Z","v":41117,"vw":5.873393},{"c":5.8,"h":5.885,"l":5.78,"n":908,"o":5.885,"t":"2026-10-19T16:00:00Z","v":177068,"vw":5.805193},{"c":5.85,"h":5.85,"l":5.785,"n":465,"o":5.79,"t":"2026-10-19T16:15:00Z","v":48188,"vw":5.817495},{"c":5.815,"h":5.855,"l":5.79,"n":1077,"o":5.845,"t":"2026-10-19T16:30:00Z","v":188176,"vw":5.823048},{"c":5.77,"h":5.8191,"l":5.77,"n":684,"o":5.815,"t":"2026-10-19T16:45:00Z","v":141249,"vw":5.788723},{"c":5.745,"h":5.77,"l":5.74,"n":523,"o":5.77,"t":"2026-10-19T17:00:00Z","v":48971,"vw":5.75698},{"c":5.735,"h":5.75,"l":5.72,"n":373,"o":5.75,"t":"2026-10-19T17:15:00Z","v":33497,"vw":5.73763},{"c":5.73,"h":5.75,"l":5.72,"n":916,"o":5.735,"t":"2026-10-19T17:30:00Z","v":189210,"vw":5.731537},{"c":5.75,"h":5.765,"l":5.72,"n":729,"o":5.73,"t":"2026-10-19T17:45:00Z","v":71777,"vw":5.73811},{"c":5.75,"h":5.78,"l":5.745,"n":938,"o":5.755,"t":"2026-10-19T18:00:00Z","v":158631,"vw":5.757468},{"c":5.75,"h":5.76,"l":5.74,"n":449,"o":5.755,"t":"2026-10-19T18:15:00Z","v":33311,"vw":5.752429},{"c":5.715,"h":5.76,"l":5.7,"n":1284,"o":5.75,"t":"2026-10-19T18:30:00Z","v":257159,"vw":5.721902},{"c":5.785,"h":5.785,"l":5.7,"n":1200,"o":5.71,"t":"2026-10-19T18:45:00Z","v":229316,"vw":5.738615},{"c":5.835,"h":5.835,"l":5.775,"n":1285,"o":5.785,"t":"2026-10-19T19:00:00Z","v":239140,"vw":5.79141},{"c":5.85,"h":5.865,"l":5.83,"n":895,"o":5.835,"t":"2026-10-19T19:15:00Z","v":106773,"vw":5.845237},{"c":5.89,"h":5.9,"l":5.86,"n":1032,"o":5.86,"t":"2026-10-19T19:30:00Z","v":124947,"vw":5.881024},{"c":5.875,"h":5.955,"l":5.87,"n":3189,"o":5.89,"t":"2026-10-19T19:45:00Z","v":422004,"vw":5.906976},{"c":5.88,"h":5.9,"l":5.88,"n":46,"o":5.88,"t":"2026-10-19T20:00:00Z","v":370018,"vw":5.880318},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-19T21:45:00Z","v":1416,"vw":5.88},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-20T13:15:00Z","v":110,"vw":5.93},{"c":5.94,"h":6,"l":5.915,"n":242,"o":5.94,"t":"2026-10-20T13:30:00Z","v":38965,"vw":5.938262},{"c":5.93,"h":5.9756,"l":5.885,"n":556,"o":5.945,"t":"2026-10-20T13:45:00Z","v":58772,"vw":5.913764},{"c":5.8988,"h":5.93,"l":5.88,"n":522,"o":5.93,"t":"2026-10-20T14:00:00Z","v":54952,"vw":5.902358},{"c":5.985,"h":5.99,"l":5.89,"n":826,"o":5.895,"t":"2026-10-20T14:15:00Z","v":140878,"vw":5.933561},{"c":5.975,"h":5.995,"l":5.96,"n":330,"o":5.99,"t":"2026-10-20T14:30:00Z","v":23445,"vw":5.978193},{"c":5.965,"h":5.975,"l":5.955,"n":348,"o":5.975,"t":"2026-10-20T14:45:00Z","v":23348,"vw":5.964962},{"c":5.97,"h":5.995,"l":5.965,"n":476,"o":5.965,"t":"2026-10-20T15:00:00Z","v":33865,"vw":5.982229},{"c":5.985,"h":5.995,"l":5.97,"n":376,"o":5.97,"t":"2026-10-20T15:15:00Z","v":29191,"vw":5.987112},{"c":6.035,"h":6.045,"l":5.9823,"n":454,"o":5.985,"t":"2026-10-20T15:30:00Z","v":97484,"vw":6.035649},{"c":6.055,"h":6.08,"l":6.035,"n":522,"o":6.035,"t":"2026-10-20T15:45:00Z","v":101115,"vw":6.052535},{"c":6.05,"h":6.065,"l":6.02,"n":634,"o":6.05,"t":"2026-10-20T16:00:00Z","v":58654,"vw":6.041121},{"c":6.045,"h":6.065,"l":6.025,"n":580,"o":6.045,"t":"2026-10-20T16:15:00Z","v":66164,"vw":6.043198},{"c":6.04,"h":6.045,"l":6.0312,"n":352,"o":6.04,"t":"2026-10-20T16:30:00Z","v":24407,"vw":6.040684},{"c":6.045,"h":6.045,"l":6.02,"n":450,"o":6.035,"t":"2026-10-20T16:45:00Z","v":39241,"vw":6.031644},{"c":6.045,"h":6.05,"l":6.035,"n":304,"o":6.05,"t":"2026-10-20T17:00:00Z","v":20120,"vw":6.042914},{"c":6.045,"h":6.05,"l":6.045,"n":252,"o":6.05,"t":"2026-10-20T17:15:00Z","v":12541,"vw":6.046905},{"c":6.035,"h":6.06,"l":6.03,"n":545,"o":6.045,"t":"2026-10-20T17:30:00Z","v":46578,"vw":6.045025},{"c":6.06,"h":6.06,"l":6,"n":1264,"o":6.035,"t":"2026-10-20T17:45:00Z","v":181332,"vw":6.024212},{"c":6.055,"h":6.075,"l":6.05,"n":377,"o":6.055,"t":"2026-10-20T18:00:00Z","v":38404,"vw":6.061291},{"c":6.05,"h":6.065,"l":6.05,"n":395,"o":6.055,"t":"2026-10-20T18:15:00Z","v":26778,"vw":6.059295},{"c":6.075,"h":6.075,"l":6.04,"n":475,"o":6.05,"t":"2026-10-20T18:30:00Z","v":37368,"vw":6.0554},{"c":6.065,"h":6.075,"l":6.045,"n":549,"o":6.075,"t":"2026-10-20T18:45:00Z","v":67332,"vw":6.060903},{"c":6.065,"h":6.08,"l":6.0525,"n":513,"o":6.065,"t":"2026-10-20T19:00:00Z","v":57816,"vw":6.06848},{"c":6.065,"h":6.075,"l":6.06,"n":427,"o":6.065,"t":"2026-10-20T19:15:00Z","v":40995,"vw":6.069547},{"c":6.095,"h":6.095,"l":6.06,"n":840,"o":6.065,"t":"2026-10-20T19:30:00Z","v":83339,"vw":6.078729},{"c":6.105,"h":6.115,"l":6.075,"n":2526,"o":6.095,"t":"2026-10-20T19:45:00Z","v":374431,"vw":6.098078},{"c":6.1,"h":6.1,"l":6.1,"n":41,"o":6.1,"t":"2026-10-20T20:00:00Z","v":451550,"vw":6.1},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-20T21:15:00Z","v":100,"vw":6.01},{"c":6,"h":6,"l":6,"n":31,"o":6,"t":"2026-10-21T09:15:00Z","v":377,"vw":6},{"c":6.07,"h":6.2,"l":6.07,"n":360,"o":6.11,"t":"2026-10-21T13:30:00Z","v":35323,"vw":6.098941},{"c":6.065,"h":6.11,"l":6.065,"n":267,"o":6.08,"t":"2026-10-21T13:45:00Z","v":16177,"vw":6.090109},{"c":6.09,"h":6.09,"l":6.0249,"n":368,"o":6.07,"t":"2026-10-21T14:00:00Z","v":17716,"vw":6.04475},{"c":6.065,"h":6.1,"l":6.045,"n":308,"o":6.1,"t":"2026-10-21T14:15:00Z","v":19172,"vw":6.065464},{"c":6.075,"h":6.08,"l":6.055,"n":302,"o":6.07,"t":"2026-10-21T14:30:00Z","v":19014,"vw":6.067147},{"c":6.085,"h":6.095,"l":6.065,"n":322,"o":6.075,"t":"2026-10-21T14:45:00Z","v":20799,"vw":6.07635},{"c":6.105,"h":6.11,"l":6.075,"n":422,"o":6.085,"t":"2026-10-21T15:00:00Z","v":41130,"vw":6.088568},{"c":6.14,"h":6.14,"l":6.095,"n":318,"o":6.105,"t":"2026-10-21T15:15:00Z","v":21503,"vw":6.111087},{"c":6.115,"h":6.14,"l":6.115,"n":343,"o":6.14,"t":"2026-10-21T15:30:00Z","v":13503,"vw":6.124859},{"c":6.155,"h":6.17,"l":6.115,"n":403,"o":6.115,"t":"2026-10-21T15:45:00Z","v":31387,"vw":6.149638},{"c":6.14,"h":6.155,"l":6.14,"n":179,"o":6.155,"t":"2026-10-21T16:00:00Z","v":13792,"vw":6.148083},{"c":6.135,"h":6.145,"l":6.13,"n":203,"o":6.145,"t":"2026-10-21T16:15:00Z","v":16225,"vw":6.138013},{"c":6.145,"h":6.165,"l":6.125,"n":717,"o":6.135,"t":"2026-10-21T16:30:00Z","v":83393,"vw":6.144731},{"c":6.12,"h":6.14,"l":6.12,"n":249,"o":6.14,"t":"2026-10-21T16:45:00Z","v":16456,"vw":6.131807},{"c":6.11,"h":6.125,"l":6.11,"n":382,"o":6.125,"t":"2026-10-21T17:00:00Z","v":29449,"vw":6.119195},{"c":6.115,"h":6.125,"l":6.105,"n":322,"o":6.115,"t":"2026-10-21T17:15:00Z","v":26422,"vw":6.114895},{"c":6.125,"h":6.13,"l":6.1112,"n":169,"o":6.115,"t":"2026-10-21T17:30:00Z","v":27261,"vw":6.120323},{"c":6.11,"h":6.12,"l":6.11,"n":144,"o":6.12,"t":"2026-10-21T17:45:00Z","v":12135,"vw":6.11785},{"c":6.115,"h":6.115,"l":6.085,"n":510,"o":6.11,"t":"2026-10-21T18:00:00Z","v":60473,"vw":6.096644},{"c":6.09,"h":6.115,"l":6.09,"n":300,"o":6.11,"t":"2026-10-21T18:15:00Z","v":21409,"vw":6.105824},{"c":6.085,"h":6.1,"l":6.08,"n":191,"o":6.1,"t":"2026-10-21T18:30:00Z","v":15293,"vw":6.086529},{"c":6.075,"h":6.1,"l":6.065,"n":489,"o":6.085,"t":"2026-10-21T18:45:00Z","v":47496,"vw":6.083266},{"c":6.045,"h":6.07,"l":6.04,"n":321,"o":6.07,"t":"2026-10-21T19:00:00Z","v":30433,"vw":6.054533},{"c":6.08,"h":6.095,"l":6.045,"n":801,"o":6.045,"t":"2026-10-21T19:15:00Z","v":87011,"vw":6.068794},{"c":6.075,"h":6.08,"l":6.055,"n":567,"o":6.075,"t":"2026-10-21T19:30:00Z","v":50284,"vw":6.067403},{"c":6.12,"h":6.12,"l":6.07,"n":1657,"o":6.075,"t":"2026-10-21T19:45:00Z","v":213945,"vw":6.100489},{"c":6.1,"h":6.1,"l":6.1,"n":28,"o":6.1,"t":"2026-10-21T20:00:00Z","v":336483,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-21T23:30:00Z","v":820,"vw":6.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.372826154530252,"strike":9.963769242170866,"iv":1.832116115358456,"gamma":0.10091844712801563,"theta":-0.01728077747782907,"vega":0.005501054382410133,"rho":0.0009196638012757316,"breakevenPct":69.45238355247736},{"delta":0.3,"premium":0.3136139570848637,"strike":7.315387589406534,"iv":0.9563640054127199,"gamma":0.19768345254204522,"theta":-0.009318151942779818,"vega":0.005563077517881307,"rho":0.0012116732867776163,"breakevenPct":25.065599122809797},{"delta":0.35,"premium":0.4296008119079837,"strike":7.073748308525034,"iv":0.9809242219215155,"gamma":0.19216441136671178,"theta":-0.009472801082543978,"vega":0.005514749661705007,"rho":0.0013634653273820086,"breakevenPct":23.005723285787177},{"delta":0.4,"premium":0.5455876667311038,"strike":6.832109027643534,"iv":1.0054844384303112,"gamma":0.1866453701913783,"theta":-0.009627450222308138,"vega":0.005466421805528707,"rho":0.0015152573679864008,"breakevenPct":20.94584744876455},{"delta":0.45,"premium":0.6615745215542238,"strike":6.590469746762034,"iv":1.030044654939107,"gamma":0.18112632901604486,"theta":-0.009782099362072298,"vega":0.005418093949352407,"rho":0.001667049408590793,"breakevenPct":18.88597161174193},{"delta":0.5,"premium":0.7775613763773438,"strike":6.348830465880534,"iv":1.0546048714479026,"gamma":0.1756072878407114,"theta":-0.009936748501836458,"vega":0.005369766093176107,"rho":0.0018188414491951852,"breakevenPct":16.826095774719306},{"delta":0.55,"premium":0.8935482312004639,"strike":6.107191184999033,"iv":1.0791650879566983,"gamma":0.17008824666537792,"theta":-0.010091397641600618,"vega":0.0053214382369998064,"rho":0.001970633489799578,"breakevenPct":14.76621993769668},{"delta":0.6,"premium":1.0095350860235839,"strike":5.865551904117534,"iv":1.103725304465494,"gamma":0.16456920549004447,"theta":-0.010246046781364778,"vega":0.0052731103808235065,"rho":0.0021224255304039697,"breakevenPct":12.706344100674059},{"delta":0.65,"premium":1.1255219408467039,"strike":5.623912623236033,"iv":1.1282855209742895,"gamma":0.159050164314711,"theta":-0.010400695921128938,"vega":0.005224782524647207,"rho":0.0022742175710083624,"breakevenPct":10.646468263651435},{"delta":0.7,"premium":1.2415087956698239,"strike":5.382273342354534,"iv":1.1528457374830852,"gamma":0.15353112313937756,"theta":-0.010555345060893099,"vega":0.005176454668470907,"rho":0.002426009611612754,"breakevenPct":8.586592426628812},{"delta":0.75,"premium":1.357495650492944,"strike":5.140634061473033,"iv":1.1774059539918809,"gamma":0.14801208196404408,"theta":-0.010709994200657259,"vega":0.005128126812294607,"rho":0.002577801652217147,"breakevenPct":6.526716589606188},{"delta":0.8,"premium":1.7406890268188078,"strike":4.66769576124336,"iv":1.4052921614024052,"gamma":0.12897571404049019,"theta":-0.01076223501185844,"vega":0.004709215776629549,"rho":0.002516711280205724,"breakevenPct":5.055488328888005},{"delta":0.85,"premium":2.4959259330838957,"strike":3.8727095441222152,"iv":1.9162781934655742,"gamma":0.0911185705966869,"theta":-0.010671888150275758,"vega":0.003774325290097371,"rho":0.0021592152523512305,"breakevenPct":4.403860282067399},{"delta":0.9,"premium":3.2511628393489858,"strike":3.0777233270010678,"iv":2.427264225528744,"gamma":0.05326142715288351,"theta":-0.010581541288693076,"vega":0.00283943480356519,"rho":0.0018017192244967357,"breakevenPct":3.752232235246791}],"put":[{"delta":0.1,"premium":0.3519254591716217,"strike":2.884575680472971,"iv":3.1685577138564973,"gamma":0.04524500018261936,"theta":-0.014614745351061647,"vega":0.0029573072561196747,"rho":-0.0007824398007450951,"breakevenPct":58.48114391309262},{"delta":0.15,"premium":0.28782169191322693,"strike":3.9529718014462176,"iv":2.0842356361511962,"gamma":0.1026465152419025,"theta":-0.011425480022242633,"vega":0.0038879601570693334,"rho":-0.0009853286008346162,"breakevenPct":39.915571974868996},{"delta":0.2,"premium":0.22777183427348763,"strike":5.004862867146469,"iv":1.0216007780587435,"gamma":0.15896788562536474,"theta":-0.008302723205602023,"vega":0.004802139661544446,"rho":-0.0011913029918337711,"breakevenPct":21.687032247983893},{"delta":0.25,"premium":0.36636354794787,"strike":5.248006224469948,"iv":1.0216396809959152,"gamma":0.16236216689360047,"theta":-0.00843888348570317,"vega":0.004909122738766776,"rho":-0.001548471337404982,"breakevenPct":19.97307087668725},{"delta":0.3,"premium":0.5049552616222523,"strike":5.491149581793425,"iv":1.021678583933087,"gamma":0.16575644816183624,"theta":-0.008575043765804318,"vega":0.005016105815989107,"rho":-0.0019056396829761927,"breakevenPct":18.2591095053906},{"delta":0.35,"premium":0.6435469752966347,"strike":5.734292939116903,"iv":1.0217174868702588,"gamma":0.16915072943007198,"theta":-0.008711204045905465,"vega":0.005123088893211437,"rho":-0.002262808028547404,"breakevenPct":16.545148134093957},{"delta":0.4,"premium":0.7821386889710172,"strike":5.9774362964403815,"iv":1.0217563898074304,"gamma":0.17254501069830774,"theta":-0.008847364326006614,"vega":0.005230071970433767,"rho":-0.002619976374118615,"breakevenPct":14.831186762797309},{"delta":0.45,"premium":0.9207304026453996,"strike":6.220579653763859,"iv":1.0217952927446023,"gamma":0.17593929196654348,"theta":-0.008983524606107761,"vega":0.005337055047656098,"rho":-0.0029771447196898257,"breakevenPct":13.117225391500662},{"delta":0.5,"premium":1.059322116319782,"strike":6.463723011087337,"iv":1.021834195681774,"gamma":0.17933357323477922,"theta":-0.00911968488620891,"vega":0.005444038124878428,"rho":-0.0033343130652610364,"breakevenPct":11.403264020204016},{"delta":0.55,"premium":1.1979138299941645,"strike":6.706866368410815,"iv":1.0218730986189457,"gamma":0.18272785450301499,"theta":-0.009255845166310056,"vega":0.005551021202100759,"rho":-0.0036914814108322475,"breakevenPct":9.689302648907368},{"delta":0.6,"premium":1.336505543668547,"strike":6.950009725734293,"iv":1.0219120015561176,"gamma":0.18612213577125072,"theta":-0.009392005446411205,"vega":0.005658004279323088,"rho":-0.004048649756403458,"breakevenPct":7.975341277610724},{"delta":0.65,"premium":1.475097257342929,"strike":7.193153083057771,"iv":1.0219509044932893,"gamma":0.1895164170394865,"theta":-0.009528165726512352,"vega":0.005764987356545419,"rho":-0.004405818101974669,"breakevenPct":6.261379906314076},{"delta":0.7,"premium":1.6136889710173112,"strike":7.436296440381248,"iv":1.021989807430461,"gamma":0.19291069830772223,"theta":-0.009664326006613499,"vega":0.005871970433767749,"rho":-0.004762986447545879,"breakevenPct":4.547418535017432},{"delta":0.75,"premium":2.5920591167082554,"strike":8.461284812967609,"iv":1.2345005969195675,"gamma":0.15767158869675585,"theta":-0.01039394632331628,"vega":0.005443309648197737,"rho":-0.005800258029744271,"breakevenPct":3.783185307223731},{"delta":0.8,"premium":3.8685619848766235,"strike":9.763838760078187,"iv":1.5224417851574639,"gamma":0.10871710183599141,"theta":-0.011334252994476548,"vega":0.004824488033289522,"rho":-0.007078975476436322,"breakevenPct":3.3561184393186165}]},"raw":{"call":[{"delta":0.25,"premium":0.372826154530252,"strike":9.963769242170866,"iv":1.832116115358456,"gamma":0.10091844712801563,"theta":-0.01728077747782907,"vega":0.005501054382410133,"rho":0.0009196638012757316,"breakevenPct":69.45238355247736},{"delta":0.3,"premium":0.3136139570848637,"strike":7.315387589406534,"iv":0.9563640054127199,"gamma":0.19768345254204522,"theta":-0.009318151942779818,"vega":0.005563077517881307,"rho":0.0012116732867776163,"breakevenPct":25.065599122809797},{"delta":0.35,"premium":0.4296008119079837,"strike":7.073748308525034,"iv":0.9809242219215155,"gamma":0.19216441136671178,"theta":-0.009472801082543978,"vega":0.005514749661705007,"rho":0.0013634653273820086,"breakevenPct":23.005723285787177},{"delta":0.4,"premium":0.5455876667311038,"strike":6.832109027643534,"iv":1.0054844384303112,"gamma":0.1866453701913783,"theta":-0.009627450222308138,"vega":0.005466421805528707,"rho":0.0015152573679864008,"breakevenPct":20.94584744876455},{"delta":0.45,"premium":0.6615745215542238,"strike":6.590469746762034,"iv":1.030044654939107,"gamma":0.18112632901604486,"theta":-0.009782099362072298,"vega":0.005418093949352407,"rho":0.001667049408590793,"breakevenPct":18.88597161174193},{"delta":0.5,"premium":0.7775613763773438,"strike":6.348830465880534,"iv":1.0546048714479026,"gamma":0.1756072878407114,"theta":-0.009936748501836458,"vega":0.005369766093176107,"rho":0.0018188414491951852,"breakevenPct":16.826095774719306},{"delta":0.55,"premium":0.8935482312004639,"strike":6.107191184999033,"iv":1.0791650879566983,"gamma":0.17008824666537792,"theta":-0.010091397641600618,"vega":0.0053214382369998064,"rho":0.001970633489799578,"breakevenPct":14.76621993769668},{"delta":0.6,"premium":1.0095350860235839,"strike":5.865551904117534,"iv":1.103725304465494,"gamma":0.16456920549004447,"theta":-0.010246046781364778,"vega":0.0052731103808235065,"rho":0.0021224255304039697,"breakevenPct":12.706344100674059},{"delta":0.65,"premium":1.1255219408467039,"strike":5.623912623236033,"iv":1.1282855209742895,"gamma":0.159050164314711,"theta":-0.010400695921128938,"vega":0.005224782524647207,"rho":0.0022742175710083624,"breakevenPct":10.646468263651435},{"delta":0.7,"premium":1.2415087956698239,"strike":5.382273342354534,"iv":1.1528457374830852,"gamma":0.15353112313937756,"theta":-0.010555345060893099,"vega":0.005176454668470907,"rho":0.002426009611612754,"breakevenPct":8.586592426628812},{"delta":0.75,"premium":1.357495650492944,"strike":5.140634061473033,"iv":1.1774059539918809,"gamma":0.14801208196404408,"theta":-0.010709994200657259,"vega":0.005128126812294607,"rho":0.002577801652217147,"breakevenPct":6.526716589606188},{"delta":0.8,"premium":1.7406890268188078,"strike":4.66769576124336,"iv":1.4052921614024052,"gamma":0.12897571404049019,"theta":-0.01076223501185844,"vega":0.004709215776629549,"rho":0.002516711280205724,"breakevenPct":5.055488328888005},{"delta":0.85,"premium":2.4959259330838957,"strike":3.8727095441222152,"iv":1.9162781934655742,"gamma":0.0911185705966869,"theta":-0.010671888150275758,"vega":0.003774325290097371,"rho":0.0021592152523512305,"breakevenPct":4.403860282067399},{"delta":0.9,"premium":3.2511628393489858,"strike":3.0777233270010678,"iv":2.427264225528744,"gamma":0.05326142715288351,"theta":-0.010581541288693076,"vega":0.00283943480356519,"rho":0.0018017192244967357,"breakevenPct":3.752232235246791}],"put":[{"delta":0.1,"premium":0.3519254591716217,"strike":2.884575680472971,"iv":3.1685577138564973,"gamma":0.04524500018261936,"theta":-0.014614745351061647,"vega":0.0029573072561196747,"rho":-0.0007824398007450951,"breakevenPct":58.48114391309262},{"delta":0.15,"premium":0.28782169191322693,"strike":3.9529718014462176,"iv":2.0842356361511962,"gamma":0.1026465152419025,"theta":-0.011425480022242633,"vega":0.0038879601570693334,"rho":-0.0009853286008346162,"breakevenPct":39.915571974868996},{"delta":0.2,"premium":0.22777183427348763,"strike":5.004862867146469,"iv":1.0216007780587435,"gamma":0.15896788562536474,"theta":-0.008302723205602023,"vega":0.004802139661544446,"rho":-0.0011913029918337711,"breakevenPct":21.687032247983893},{"delta":0.25,"premium":0.36636354794787,"strike":5.248006224469948,"iv":1.0216396809959152,"gamma":0.16236216689360047,"theta":-0.00843888348570317,"vega":0.004909122738766776,"rho":-0.001548471337404982,"breakevenPct":19.97307087668725},{"delta":0.3,"premium":0.5049552616222523,"strike":5.491149581793425,"iv":1.021678583933087,"gamma":0.16575644816183624,"theta":-0.008575043765804318,"vega":0.005016105815989107,"rho":-0.0019056396829761927,"breakevenPct":18.2591095053906},{"delta":0.35,"premium":0.6435469752966347,"strike":5.734292939116903,"iv":1.0217174868702588,"gamma":0.16915072943007198,"theta":-0.008711204045905465,"vega":0.005123088893211437,"rho":-0.002262808028547404,"breakevenPct":16.545148134093957},{"delta":0.4,"premium":0.7821386889710172,"strike":5.9774362964403815,"iv":1.0217563898074304,"gamma":0.17254501069830774,"theta":-0.008847364326006614,"vega":0.005230071970433767,"rho":-0.002619976374118615,"breakevenPct":14.831186762797309},{"delta":0.45,"premium":0.9207304026453996,"strike":6.220579653763859,"iv":1.0217952927446023,"gamma":0.17593929196654348,"theta":-0.008983524606107761,"vega":0.005337055047656098,"rho":-0.0029771447196898257,"breakevenPct":13.117225391500662},{"delta":0.5,"premium":1.059322116319782,"strike":6.463723011087337,"iv":1.021834195681774,"gamma":0.17933357323477922,"theta":-0.00911968488620891,"vega":0.005444038124878428,"rho":-0.0033343130652610364,"breakevenPct":11.403264020204016},{"delta":0.55,"premium":1.1979138299941645,"strike":6.706866368410815,"iv":1.0218730986189457,"gamma":0.18272785450301499,"theta":-0.009255845166310056,"vega":0.005551021202100759,"rho":-0.0036914814108322475,"breakevenPct":9.689302648907368},{"delta":0.6,"premium":1.336505543668547,"strike":6.950009725734293,"iv":1.0219120015561176,"gamma":0.18612213577125072,"theta":-0.009392005446411205,"vega":0.005658004279323088,"rho":-0.004048649756403458,"breakevenPct":7.975341277610724},{"delta":0.65,"premium":1.475097257342929,"strike":7.193153083057771,"iv":1.0219509044932893,"gamma":0.1895164170394865,"theta":-0.009528165726512352,"vega":0.005764987356545419,"rho":-0.004405818101974669,"breakevenPct":6.261379906314076},{"delta":0.7,"premium":1.6136889710173112,"strike":7.436296440381248,"iv":1.021989807430461,"gamma":0.19291069830772223,"theta":-0.009664326006613499,"vega":0.005871970433767749,"rho":-0.004762986447545879,"breakevenPct":4.547418535017432},{"delta":0.75,"premium":2.5920591167082554,"strike":8.461284812967609,"iv":1.2345005969195675,"gamma":0.15767158869675585,"theta":-0.01039394632331628,"vega":0.005443309648197737,"rho":-0.005800258029744271,"breakevenPct":3.783185307223731},{"delta":0.8,"premium":3.8685619848766235,"strike":9.763838760078187,"iv":1.5224417851574639,"gamma":0.10871710183599141,"theta":-0.011334252994476548,"vega":0.004824488033289522,"rho":-0.007078975476436322,"breakevenPct":3.3561184393186165}]}},"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"}}