{"symbol":"AQN","url":"https://intraalpha.com/companies/AQN","capturedAt":"2026-10-22T05:17:27.349Z","state":"ready","quote":{"symbol":"AQN","last_price":5.31,"prev_close":5.23,"regular_close":5.31,"change":0.08,"change_pct":1.5296,"regular_change":0.08,"regular_change_pct":1.5296,"extended_change":0,"extended_change_pct":0,"bid":5.06,"ask":5.39,"bid_size":100,"ask_size":100,"volume":2598583,"vwap":5.296999,"open":5.26,"high":5.33,"low":5.25,"close":5.31,"trade_count":8570,"last_trade_at":"2026-10-21T23:00:00.001582637Z","last_quote_at":"2026-10-22T00:00:00.448624299Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:17:21.099582319-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AQN","fetched_at":"2026-10-22T05:17:25.828414+00:00","name":"Algonquin Power & Utilities Corp","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - DIVERSIFIED","country":"USA","description":"Algonquin Power & Utilities Corp. The company is headquartered in Oakville, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4026587000,"ebitda":936100000,"pe_ratio":21.79,"peg_ratio":0,"book_value":5.76,"dividend_per_share":0.26,"dividend_yield":0.0504,"eps":0.24,"revenue_ttm":2549700000,"gross_profit_ttm":941900000,"profit_margin":0.0587,"operating_margin_ttm":0.159,"return_on_assets_ttm":0.0237,"return_on_equity_ttm":0.0249,"quarterly_earnings_growth":-0.954,"quarterly_revenue_growth":0.031,"analyst_target_price":6.58,"analyst_number":5,"beta":0.906,"fifty_two_week_high":6.87,"fifty_two_week_low":4.896,"fifty_day_ma":5.4,"two_hundred_day_ma":5.99,"shares_outstanding":769902000,"forward_pe":12.87,"price_to_sales":1.579,"price_to_book":0.904,"ev_to_revenue":4.23,"ev_to_ebitda":11.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:17:25.828414+00:00"},"optionObservedAt":"2026-10-21T19:55:01.469Z","bars":[{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-15T08:00:00Z","v":294,"vw":5.17},{"c":5.2,"h":5.25,"l":5.2,"n":14,"o":5.2499,"t":"2026-10-15T13:15:00Z","v":23102,"vw":5.239925},{"c":5.205,"h":5.27,"l":5.2,"n":331,"o":5.24,"t":"2026-10-15T13:30:00Z","v":130466,"vw":5.243801},{"c":5.2,"h":5.225,"l":5.2,"n":250,"o":5.205,"t":"2026-10-15T13:35:00Z","v":133729,"vw":5.21233},{"c":5.21,"h":5.21,"l":5.2,"n":58,"o":5.2,"t":"2026-10-15T13:40:00Z","v":37952,"vw":5.200277},{"c":5.2101,"h":5.2101,"l":5.205,"n":65,"o":5.205,"t":"2026-10-15T13:45:00Z","v":25082,"vw":5.208549},{"c":5.195,"h":5.22,"l":5.195,"n":108,"o":5.22,"t":"2026-10-15T13:50:00Z","v":39006,"vw":5.202716},{"c":5.19,"h":5.2,"l":5.185,"n":128,"o":5.19,"t":"2026-10-15T13:55:00Z","v":55103,"vw":5.193032},{"c":5.18,"h":5.2,"l":5.18,"n":154,"o":5.19,"t":"2026-10-15T14:00:00Z","v":33936,"vw":5.188186},{"c":5.175,"h":5.19,"l":5.175,"n":97,"o":5.18,"t":"2026-10-15T14:05:00Z","v":59223,"vw":5.18073},{"c":5.16,"h":5.175,"l":5.155,"n":141,"o":5.175,"t":"2026-10-15T14:10:00Z","v":29096,"vw":5.164781},{"c":5.175,"h":5.175,"l":5.16,"n":128,"o":5.16,"t":"2026-10-15T14:15:00Z","v":45131,"vw":5.165978},{"c":5.175,"h":5.185,"l":5.17,"n":95,"o":5.18,"t":"2026-10-15T14:20:00Z","v":33519,"vw":5.179472},{"c":5.18,"h":5.18,"l":5.17,"n":47,"o":5.17,"t":"2026-10-15T14:25:00Z","v":6007,"vw":5.174917},{"c":5.1791,"h":5.18,"l":5.17,"n":116,"o":5.18,"t":"2026-10-15T14:30:00Z","v":26629,"vw":5.178707},{"c":5.185,"h":5.2,"l":5.18,"n":223,"o":5.18,"t":"2026-10-15T14:35:00Z","v":114174,"vw":5.186917},{"c":5.175,"h":5.186,"l":5.17,"n":235,"o":5.1801,"t":"2026-10-15T14:40:00Z","v":88909,"vw":5.180495},{"c":5.175,"h":5.176,"l":5.16,"n":121,"o":5.175,"t":"2026-10-15T14:45:00Z","v":106175,"vw":5.169291},{"c":5.175,"h":5.1799,"l":5.17,"n":89,"o":5.175,"t":"2026-10-15T14:50:00Z","v":56974,"vw":5.17186},{"c":5.165,"h":5.17,"l":5.16,"n":83,"o":5.17,"t":"2026-10-15T14:55:00Z","v":35179,"vw":5.169482},{"c":5.155,"h":5.17,"l":5.1501,"n":119,"o":5.16,"t":"2026-10-15T15:00:00Z","v":23240,"vw":5.160788},{"c":5.17,"h":5.17,"l":5.1545,"n":93,"o":5.155,"t":"2026-10-15T15:05:00Z","v":36473,"vw":5.158184},{"c":5.17,"h":5.17,"l":5.1626,"n":23,"o":5.165,"t":"2026-10-15T15:10:00Z","v":3896,"vw":5.165864},{"c":5.17,"h":5.17,"l":5.16,"n":86,"o":5.16,"t":"2026-10-15T15:15:00Z","v":47913,"vw":5.164584},{"c":5.16,"h":5.17,"l":5.16,"n":77,"o":5.17,"t":"2026-10-15T15:20:00Z","v":40228,"vw":5.167749},{"c":5.18,"h":5.18,"l":5.155,"n":175,"o":5.16,"t":"2026-10-15T15:25:00Z","v":109509,"vw":5.164718},{"c":5.185,"h":5.195,"l":5.18,"n":258,"o":5.18,"t":"2026-10-15T15:30:00Z","v":118921,"vw":5.187289},{"c":5.195,"h":5.195,"l":5.18,"n":135,"o":5.18,"t":"2026-10-15T15:35:00Z","v":79737,"vw":5.189986},{"c":5.195,"h":5.1968,"l":5.19,"n":32,"o":5.1968,"t":"2026-10-15T15:40:00Z","v":6981,"vw":5.196262},{"c":5.195,"h":5.2,"l":5.19,"n":96,"o":5.2,"t":"2026-10-15T15:45:00Z","v":28079,"vw":5.194485},{"c":5.195,"h":5.2,"l":5.19,"n":128,"o":5.1916,"t":"2026-10-15T15:50:00Z","v":22367,"vw":5.194175},{"c":5.195,"h":5.195,"l":5.19,"n":92,"o":5.195,"t":"2026-10-15T15:55:00Z","v":12608,"vw":5.194775},{"c":5.19,"h":5.1955,"l":5.185,"n":189,"o":5.195,"t":"2026-10-15T16:00:00Z","v":71249,"vw":5.1902},{"c":5.19,"h":5.195,"l":5.18,"n":241,"o":5.19,"t":"2026-10-15T16:05:00Z","v":187367,"vw":5.189571},{"c":5.18,"h":5.19,"l":5.18,"n":51,"o":5.19,"t":"2026-10-15T16:10:00Z","v":16168,"vw":5.187684},{"c":5.185,"h":5.185,"l":5.18,"n":51,"o":5.18,"t":"2026-10-15T16:15:00Z","v":15148,"vw":5.183096},{"c":5.19,"h":5.19,"l":5.185,"n":30,"o":5.185,"t":"2026-10-15T16:20:00Z","v":4439,"vw":5.185583},{"c":5.2,"h":5.2,"l":5.19,"n":106,"o":5.19,"t":"2026-10-15T16:25:00Z","v":55237,"vw":5.192524},{"c":5.205,"h":5.21,"l":5.19,"n":159,"o":5.19,"t":"2026-10-15T16:30:00Z","v":45889,"vw":5.20246},{"c":5.215,"h":5.22,"l":5.2026,"n":82,"o":5.21,"t":"2026-10-15T16:35:00Z","v":26116,"vw":5.212832},{"c":5.215,"h":5.22,"l":5.21,"n":59,"o":5.22,"t":"2026-10-15T16:40:00Z","v":6021,"vw":5.214126},{"c":5.22,"h":5.22,"l":5.215,"n":36,"o":5.215,"t":"2026-10-15T16:45:00Z","v":4755,"vw":5.215769},{"c":5.215,"h":5.22,"l":5.21,"n":40,"o":5.22,"t":"2026-10-15T16:50:00Z","v":3724,"vw":5.216641},{"c":5.22,"h":5.22,"l":5.215,"n":57,"o":5.22,"t":"2026-10-15T16:55:00Z","v":3523,"vw":5.2174},{"c":5.215,"h":5.22,"l":5.21,"n":92,"o":5.215,"t":"2026-10-15T17:00:00Z","v":81124,"vw":5.219301},{"c":5.2126,"h":5.23,"l":5.21,"n":151,"o":5.22,"t":"2026-10-15T17:05:00Z","v":71577,"vw":5.22105},{"c":5.215,"h":5.22,"l":5.21,"n":43,"o":5.215,"t":"2026-10-15T17:10:00Z","v":14734,"vw":5.214642},{"c":5.22,"h":5.22,"l":5.215,"n":31,"o":5.215,"t":"2026-10-15T17:15:00Z","v":2319,"vw":5.218764},{"c":5.215,"h":5.22,"l":5.21,"n":68,"o":5.22,"t":"2026-10-15T17:20:00Z","v":10932,"vw":5.215708},{"c":5.215,"h":5.22,"l":5.21,"n":58,"o":5.215,"t":"2026-10-15T17:25:00Z","v":3941,"vw":5.215052},{"c":5.23,"h":5.23,"l":5.215,"n":161,"o":5.22,"t":"2026-10-15T17:30:00Z","v":41235,"vw":5.22006},{"c":5.23,"h":5.23,"l":5.22,"n":61,"o":5.22,"t":"2026-10-15T17:35:00Z","v":9734,"vw":5.224539},{"c":5.23,"h":5.23,"l":5.22,"n":63,"o":5.225,"t":"2026-10-15T17:40:00Z","v":7829,"vw":5.225214},{"c":5.235,"h":5.24,"l":5.225,"n":121,"o":5.225,"t":"2026-10-15T17:45:00Z","v":55081,"vw":5.229328},{"c":5.25,"h":5.25,"l":5.24,"n":139,"o":5.24,"t":"2026-10-15T17:50:00Z","v":65476,"vw":5.242425},{"c":5.245,"h":5.25,"l":5.245,"n":55,"o":5.25,"t":"2026-10-15T17:55:00Z","v":8837,"vw":5.247244},{"c":5.25,"h":5.25,"l":5.24,"n":75,"o":5.245,"t":"2026-10-15T18:00:00Z","v":22449,"vw":5.244292},{"c":5.245,"h":5.25,"l":5.24,"n":81,"o":5.245,"t":"2026-10-15T18:05:00Z","v":16193,"vw":5.243715},{"c":5.245,"h":5.25,"l":5.24,"n":131,"o":5.245,"t":"2026-10-15T18:10:00Z","v":33314,"vw":5.244904},{"c":5.25,"h":5.25,"l":5.24,"n":62,"o":5.25,"t":"2026-10-15T18:15:00Z","v":9904,"vw":5.243974},{"c":5.245,"h":5.25,"l":5.24,"n":57,"o":5.245,"t":"2026-10-15T18:20:00Z","v":6475,"vw":5.244361},{"c":5.26,"h":5.26,"l":5.24,"n":166,"o":5.25,"t":"2026-10-15T18:25:00Z","v":67510,"vw":5.248688},{"c":5.2402,"h":5.265,"l":5.24,"n":327,"o":5.26,"t":"2026-10-15T18:30:00Z","v":269036,"vw":5.252629},{"c":5.26,"h":5.26,"l":5.24,"n":176,"o":5.245,"t":"2026-10-15T18:35:00Z","v":106755,"vw":5.250203},{"c":5.255,"h":5.26,"l":5.25,"n":76,"o":5.26,"t":"2026-10-15T18:40:00Z","v":16383,"vw":5.256798},{"c":5.24,"h":5.26,"l":5.24,"n":167,"o":5.255,"t":"2026-10-15T18:45:00Z","v":94355,"vw":5.249824},{"c":5.245,"h":5.2452,"l":5.24,"n":57,"o":5.24,"t":"2026-10-15T18:50:00Z","v":12137,"vw":5.24353},{"c":5.245,"h":5.246,"l":5.2301,"n":232,"o":5.245,"t":"2026-10-15T18:55:00Z","v":197316,"vw":5.239192},{"c":5.245,"h":5.25,"l":5.24,"n":92,"o":5.245,"t":"2026-10-15T19:00:00Z","v":10446,"vw":5.243588},{"c":5.245,"h":5.245,"l":5.24,"n":70,"o":5.245,"t":"2026-10-15T19:05:00Z","v":14008,"vw":5.242663},{"c":5.25,"h":5.25,"l":5.245,"n":62,"o":5.245,"t":"2026-10-15T19:10:00Z","v":6506,"vw":5.245475},{"c":5.235,"h":5.25,"l":5.23,"n":285,"o":5.245,"t":"2026-10-15T19:15:00Z","v":139212,"vw":5.241134},{"c":5.235,"h":5.235,"l":5.23,"n":56,"o":5.23,"t":"2026-10-15T19:20:00Z","v":4630,"vw":5.2344},{"c":5.225,"h":5.23,"l":5.22,"n":155,"o":5.23,"t":"2026-10-15T19:25:00Z","v":35646,"vw":5.22882},{"c":5.215,"h":5.225,"l":5.21,"n":143,"o":5.225,"t":"2026-10-15T19:30:00Z","v":51625,"vw":5.218944},{"c":5.22,"h":5.22,"l":5.21,"n":78,"o":5.215,"t":"2026-10-15T19:35:00Z","v":20636,"vw":5.216378},{"c":5.215,"h":5.216,"l":5.21,"n":112,"o":5.215,"t":"2026-10-15T19:40:00Z","v":29511,"vw":5.214868},{"c":5.21,"h":5.215,"l":5.21,"n":130,"o":5.215,"t":"2026-10-15T19:45:00Z","v":35186,"vw":5.214381},{"c":5.215,"h":5.2182,"l":5.21,"n":367,"o":5.21,"t":"2026-10-15T19:50:00Z","v":76391,"vw":5.21512},{"c":5.2,"h":5.215,"l":5.19,"n":921,"o":5.215,"t":"2026-10-15T19:55:00Z","v":321701,"vw":5.19851},{"c":5.2,"h":5.2,"l":5.2,"n":15,"o":5.2,"t":"2026-10-15T20:00:00Z","v":185958,"vw":5.2},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-16T11:40:00Z","v":100,"vw":5.42},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-16T12:00:00Z","v":2500,"vw":5.25},{"c":5.215,"h":5.225,"l":5.19,"n":106,"o":5.22,"t":"2026-10-16T13:30:00Z","v":39078,"vw":5.209242},{"c":5.2301,"h":5.2301,"l":5.22,"n":64,"o":5.22,"t":"2026-10-16T13:35:00Z","v":18759,"vw":5.225651},{"c":5.235,"h":5.235,"l":5.23,"n":64,"o":5.2316,"t":"2026-10-16T13:40:00Z","v":12920,"vw":5.230319},{"c":5.245,"h":5.245,"l":5.23,"n":88,"o":5.23,"t":"2026-10-16T13:45:00Z","v":17314,"vw":5.232193},{"c":5.255,"h":5.26,"l":5.245,"n":60,"o":5.245,"t":"2026-10-16T13:50:00Z","v":17953,"vw":5.252717},{"c":5.2412,"h":5.256,"l":5.24,"n":91,"o":5.255,"t":"2026-10-16T13:55:00Z","v":36981,"vw":5.248322},{"c":5.26,"h":5.26,"l":5.245,"n":159,"o":5.245,"t":"2026-10-16T14:00:00Z","v":46239,"vw":5.255165},{"c":5.241,"h":5.26,"l":5.235,"n":307,"o":5.2586,"t":"2026-10-16T14:05:00Z","v":109795,"vw":5.245406},{"c":5.245,"h":5.245,"l":5.24,"n":41,"o":5.245,"t":"2026-10-16T14:10:00Z","v":11420,"vw":5.243445},{"c":5.245,"h":5.245,"l":5.24,"n":50,"o":5.245,"t":"2026-10-16T14:15:00Z","v":4297,"vw":5.241712},{"c":5.255,"h":5.26,"l":5.24,"n":235,"o":5.245,"t":"2026-10-16T14:20:00Z","v":127321,"vw":5.249842},{"c":5.28,"h":5.28,"l":5.251,"n":195,"o":5.251,"t":"2026-10-16T14:25:00Z","v":89440,"vw":5.27008},{"c":5.265,"h":5.285,"l":5.26,"n":251,"o":5.28,"t":"2026-10-16T14:30:00Z","v":116287,"vw":5.279775},{"c":5.265,"h":5.27,"l":5.26,"n":82,"o":5.265,"t":"2026-10-16T14:35:00Z","v":12771,"vw":5.26542},{"c":5.255,"h":5.27,"l":5.25,"n":122,"o":5.265,"t":"2026-10-16T14:40:00Z","v":39670,"vw":5.261617},{"c":5.265,"h":5.265,"l":5.25,"n":133,"o":5.25,"t":"2026-10-16T14:45:00Z","v":67003,"vw":5.258668},{"c":5.2601,"h":5.27,"l":5.2601,"n":39,"o":5.265,"t":"2026-10-16T14:50:00Z","v":11040,"vw":5.261214},{"c":5.265,"h":5.265,"l":5.26,"n":54,"o":5.265,"t":"2026-10-16T14:55:00Z","v":10535,"vw":5.263125},{"c":5.265,"h":5.27,"l":5.26,"n":105,"o":5.265,"t":"2026-10-16T15:00:00Z","v":11794,"vw":5.265003},{"c":5.27,"h":5.27,"l":5.26,"n":251,"o":5.265,"t":"2026-10-16T15:05:00Z","v":131729,"vw":5.268786},{"c":5.271,"h":5.29,"l":5.2688,"n":224,"o":5.27,"t":"2026-10-16T15:10:00Z","v":114224,"vw":5.277106},{"c":5.275,"h":5.275,"l":5.27,"n":29,"o":5.27,"t":"2026-10-16T15:15:00Z","v":1640,"vw":5.272085},{"c":5.27,"h":5.275,"l":5.265,"n":136,"o":5.275,"t":"2026-10-16T15:20:00Z","v":63599,"vw":5.269016},{"c":5.27,"h":5.275,"l":5.265,"n":85,"o":5.265,"t":"2026-10-16T15:25:00Z","v":41853,"vw":5.272032},{"c":5.2724,"h":5.275,"l":5.2724,"n":50,"o":5.275,"t":"2026-10-16T15:30:00Z","v":3587,"vw":5.274339},{"c":5.275,"h":5.28,"l":5.27,"n":61,"o":5.275,"t":"2026-10-16T15:35:00Z","v":10674,"vw":5.272998},{"c":5.27,"h":5.276,"l":5.265,"n":178,"o":5.27,"t":"2026-10-16T15:40:00Z","v":101923,"vw":5.270108},{"c":5.265,"h":5.275,"l":5.26,"n":109,"o":5.275,"t":"2026-10-16T15:45:00Z","v":48446,"vw":5.268915},{"c":5.26,"h":5.27,"l":5.25,"n":98,"o":5.265,"t":"2026-10-16T15:50:00Z","v":28803,"vw":5.260906},{"c":5.25,"h":5.26,"l":5.25,"n":71,"o":5.26,"t":"2026-10-16T15:55:00Z","v":21106,"vw":5.254313},{"c":5.255,"h":5.255,"l":5.24,"n":187,"o":5.25,"t":"2026-10-16T16:00:00Z","v":74666,"vw":5.249914},{"c":5.255,"h":5.255,"l":5.25,"n":28,"o":5.255,"t":"2026-10-16T16:05:00Z","v":3362,"vw":5.253112},{"c":5.25,"h":5.26,"l":5.25,"n":45,"o":5.26,"t":"2026-10-16T16:10:00Z","v":2698,"vw":5.255264},{"c":5.255,"h":5.26,"l":5.255,"n":54,"o":5.26,"t":"2026-10-16T16:15:00Z","v":11298,"vw":5.25514},{"c":5.26,"h":5.26,"l":5.25,"n":63,"o":5.255,"t":"2026-10-16T16:20:00Z","v":8610,"vw":5.255063},{"c":5.255,"h":5.26,"l":5.255,"n":55,"o":5.255,"t":"2026-10-16T16:25:00Z","v":5787,"vw":5.255594},{"c":5.245,"h":5.255,"l":5.24,"n":204,"o":5.255,"t":"2026-10-16T16:30:00Z","v":94374,"vw":5.24941},{"c":5.245,"h":5.25,"l":5.245,"n":56,"o":5.245,"t":"2026-10-16T16:35:00Z","v":16977,"vw":5.249022},{"c":5.25,"h":5.255,"l":5.24,"n":169,"o":5.245,"t":"2026-10-16T16:40:00Z","v":128670,"vw":5.24977},{"c":5.235,"h":5.25,"l":5.235,"n":167,"o":5.245,"t":"2026-10-16T16:45:00Z","v":69083,"vw":5.240745},{"c":5.24,"h":5.25,"l":5.235,"n":60,"o":5.24,"t":"2026-10-16T16:50:00Z","v":24209,"vw":5.240018},{"c":5.245,"h":5.25,"l":5.24,"n":111,"o":5.245,"t":"2026-10-16T16:55:00Z","v":41074,"vw":5.244263},{"c":5.245,"h":5.25,"l":5.24,"n":51,"o":5.245,"t":"2026-10-16T17:00:00Z","v":4367,"vw":5.244552},{"c":5.24,"h":5.245,"l":5.24,"n":71,"o":5.24,"t":"2026-10-16T17:05:00Z","v":23794,"vw":5.240436},{"c":5.245,"h":5.25,"l":5.24,"n":52,"o":5.245,"t":"2026-10-16T17:10:00Z","v":10555,"vw":5.242258},{"c":5.245,"h":5.25,"l":5.245,"n":17,"o":5.245,"t":"2026-10-16T17:15:00Z","v":699,"vw":5.246},{"c":5.225,"h":5.24,"l":5.225,"n":164,"o":5.24,"t":"2026-10-16T17:20:00Z","v":59994,"vw":5.236061},{"c":5.235,"h":5.235,"l":5.225,"n":74,"o":5.225,"t":"2026-10-16T17:25:00Z","v":20707,"vw":5.230419},{"c":5.235,"h":5.235,"l":5.2301,"n":29,"o":5.235,"t":"2026-10-16T17:30:00Z","v":2806,"vw":5.233058},{"c":5.235,"h":5.236,"l":5.23,"n":92,"o":5.235,"t":"2026-10-16T17:35:00Z","v":71859,"vw":5.231027},{"c":5.24,"h":5.24,"l":5.23,"n":92,"o":5.24,"t":"2026-10-16T17:40:00Z","v":8113,"vw":5.236821},{"c":5.2401,"h":5.245,"l":5.235,"n":98,"o":5.24,"t":"2026-10-16T17:45:00Z","v":46951,"vw":5.240568},{"c":5.235,"h":5.245,"l":5.2301,"n":82,"o":5.245,"t":"2026-10-16T17:50:00Z","v":15945,"vw":5.238713},{"c":5.24,"h":5.24,"l":5.2301,"n":46,"o":5.235,"t":"2026-10-16T17:55:00Z","v":3020,"vw":5.237789},{"c":5.23,"h":5.24,"l":5.23,"n":89,"o":5.24,"t":"2026-10-16T18:00:00Z","v":11253,"vw":5.236344},{"c":5.235,"h":5.2374,"l":5.23,"n":60,"o":5.235,"t":"2026-10-16T18:05:00Z","v":13135,"vw":5.230905},{"c":5.225,"h":5.235,"l":5.225,"n":125,"o":5.235,"t":"2026-10-16T18:10:00Z","v":19383,"vw":5.229836},{"c":5.23,"h":5.235,"l":5.225,"n":152,"o":5.225,"t":"2026-10-16T18:15:00Z","v":94124,"vw":5.230142},{"c":5.225,"h":5.225,"l":5.22,"n":37,"o":5.225,"t":"2026-10-16T18:20:00Z","v":4847,"vw":5.223139},{"c":5.22,"h":5.23,"l":5.22,"n":41,"o":5.225,"t":"2026-10-16T18:25:00Z","v":25956,"vw":5.223542},{"c":5.225,"h":5.23,"l":5.22,"n":92,"o":5.225,"t":"2026-10-16T18:30:00Z","v":13187,"vw":5.225325},{"c":5.235,"h":5.24,"l":5.225,"n":103,"o":5.225,"t":"2026-10-16T18:35:00Z","v":44725,"vw":5.23013},{"c":5.24,"h":5.24,"l":5.235,"n":34,"o":5.235,"t":"2026-10-16T18:40:00Z","v":2077,"vw":5.236721},{"c":5.235,"h":5.24,"l":5.235,"n":67,"o":5.235,"t":"2026-10-16T18:45:00Z","v":15244,"vw":5.235353},{"c":5.235,"h":5.24,"l":5.235,"n":60,"o":5.235,"t":"2026-10-16T18:50:00Z","v":4887,"vw":5.235492},{"c":5.24,"h":5.24,"l":5.235,"n":79,"o":5.235,"t":"2026-10-16T18:55:00Z","v":9303,"vw":5.237532},{"c":5.24,"h":5.24,"l":5.2326,"n":78,"o":5.235,"t":"2026-10-16T19:00:00Z","v":10862,"vw":5.236423},{"c":5.235,"h":5.24,"l":5.23,"n":114,"o":5.24,"t":"2026-10-16T19:05:00Z","v":35560,"vw":5.238825},{"c":5.25,"h":5.25,"l":5.2326,"n":173,"o":5.24,"t":"2026-10-16T19:10:00Z","v":63973,"vw":5.241665},{"c":5.235,"h":5.25,"l":5.235,"n":134,"o":5.245,"t":"2026-10-16T19:15:00Z","v":52941,"vw":5.240353},{"c":5.225,"h":5.235,"l":5.225,"n":140,"o":5.235,"t":"2026-10-16T19:20:00Z","v":40602,"vw":5.230319},{"c":5.225,"h":5.225,"l":5.22,"n":62,"o":5.225,"t":"2026-10-16T19:25:00Z","v":4418,"vw":5.223918},{"c":5.225,"h":5.225,"l":5.22,"n":158,"o":5.225,"t":"2026-10-16T19:30:00Z","v":31212,"vw":5.223575},{"c":5.23,"h":5.23,"l":5.22,"n":189,"o":5.225,"t":"2026-10-16T19:35:00Z","v":55669,"vw":5.228802},{"c":5.225,"h":5.24,"l":5.225,"n":345,"o":5.23,"t":"2026-10-16T19:40:00Z","v":101061,"vw":5.230467},{"c":5.225,"h":5.23,"l":5.22,"n":184,"o":5.23,"t":"2026-10-16T19:45:00Z","v":8804,"vw":5.225233},{"c":5.2511,"h":5.26,"l":5.23,"n":560,"o":5.23,"t":"2026-10-16T19:50:00Z","v":173217,"vw":5.242245},{"c":5.24,"h":5.255,"l":5.24,"n":1157,"o":5.255,"t":"2026-10-16T19:55:00Z","v":615439,"vw":5.246226},{"c":5.25,"h":5.25,"l":5.25,"n":14,"o":5.25,"t":"2026-10-16T20:00:00Z","v":264136,"vw":5.25},{"c":5.28,"h":5.3,"l":5.28,"n":2,"o":5.3,"t":"2026-10-16T21:35:00Z","v":200,"vw":5.29},{"c":5.2091,"h":5.2091,"l":5.2091,"n":1,"o":5.2091,"t":"2026-10-16T21:50:00Z","v":200,"vw":5.2091},{"c":5.21,"h":5.25,"l":5.195,"n":388,"o":5.22,"t":"2026-10-19T13:30:00Z","v":133153,"vw":5.223494},{"c":5.205,"h":5.21,"l":5.18,"n":199,"o":5.205,"t":"2026-10-19T13:35:00Z","v":92048,"vw":5.197217},{"c":5.19,"h":5.205,"l":5.19,"n":91,"o":5.205,"t":"2026-10-19T13:40:00Z","v":19542,"vw":5.195915},{"c":5.19,"h":5.19,"l":5.18,"n":29,"o":5.185,"t":"2026-10-19T13:45:00Z","v":7053,"vw":5.184909},{"c":5.1688,"h":5.185,"l":5.165,"n":73,"o":5.18,"t":"2026-10-19T13:50:00Z","v":14289,"vw":5.174763},{"c":5.175,"h":5.175,"l":5.17,"n":65,"o":5.17,"t":"2026-10-19T13:55:00Z","v":17155,"vw":5.171415},{"c":5.16,"h":5.175,"l":5.16,"n":150,"o":5.17,"t":"2026-10-19T14:00:00Z","v":54742,"vw":5.161349},{"c":5.165,"h":5.165,"l":5.16,"n":63,"o":5.16,"t":"2026-10-19T14:05:00Z","v":14506,"vw":5.164767},{"c":5.16,"h":5.165,"l":5.16,"n":96,"o":5.165,"t":"2026-10-19T14:10:00Z","v":11831,"vw":5.16108},{"c":5.155,"h":5.165,"l":5.155,"n":73,"o":5.165,"t":"2026-10-19T14:15:00Z","v":19195,"vw":5.159822},{"c":5.145,"h":5.155,"l":5.14,"n":76,"o":5.155,"t":"2026-10-19T14:20:00Z","v":13868,"vw":5.148249},{"c":5.145,"h":5.145,"l":5.14,"n":89,"o":5.14,"t":"2026-10-19T14:25:00Z","v":9255,"vw":5.142145},{"c":5.135,"h":5.1476,"l":5.135,"n":86,"o":5.145,"t":"2026-10-19T14:30:00Z","v":18664,"vw":5.1408},{"c":5.145,"h":5.15,"l":5.135,"n":136,"o":5.135,"t":"2026-10-19T14:35:00Z","v":48272,"vw":5.141892},{"c":5.1401,"h":5.1499,"l":5.14,"n":71,"o":5.1499,"t":"2026-10-19T14:40:00Z","v":7108,"vw":5.144727},{"c":5.135,"h":5.1451,"l":5.13,"n":145,"o":5.145,"t":"2026-10-19T14:45:00Z","v":45234,"vw":5.139528},{"c":5.135,"h":5.135,"l":5.13,"n":62,"o":5.13,"t":"2026-10-19T14:50:00Z","v":3556,"vw":5.132331},{"c":5.135,"h":5.1376,"l":5.13,"n":180,"o":5.135,"t":"2026-10-19T14:55:00Z","v":57421,"vw":5.133827},{"c":5.135,"h":5.14,"l":5.13,"n":69,"o":5.13,"t":"2026-10-19T15:00:00Z","v":5726,"vw":5.134642},{"c":5.145,"h":5.15,"l":5.135,"n":163,"o":5.14,"t":"2026-10-19T15:05:00Z","v":49683,"vw":5.141104},{"c":5.1494,"h":5.15,"l":5.14,"n":78,"o":5.145,"t":"2026-10-19T15:10:00Z","v":15615,"vw":5.146519},{"c":5.155,"h":5.16,"l":5.1424,"n":112,"o":5.1499,"t":"2026-10-19T15:15:00Z","v":33374,"vw":5.148569},{"c":5.155,"h":5.155,"l":5.15,"n":76,"o":5.155,"t":"2026-10-19T15:20:00Z","v":9284,"vw":5.153449},{"c":5.16,"h":5.16,"l":5.15,"n":70,"o":5.15,"t":"2026-10-19T15:25:00Z","v":30292,"vw":5.153882},{"c":5.155,"h":5.16,"l":5.15,"n":113,"o":5.15,"t":"2026-10-19T15:30:00Z","v":7067,"vw":5.154128},{"c":5.15,"h":5.16,"l":5.15,"n":111,"o":5.15,"t":"2026-10-19T15:35:00Z","v":19698,"vw":5.153087},{"c":5.1412,"h":5.155,"l":5.14,"n":168,"o":5.15,"t":"2026-10-19T15:40:00Z","v":58844,"vw":5.148227},{"c":5.145,"h":5.145,"l":5.14,"n":100,"o":5.14,"t":"2026-10-19T15:45:00Z","v":14439,"vw":5.140642},{"c":5.145,"h":5.145,"l":5.14,"n":108,"o":5.14,"t":"2026-10-19T15:50:00Z","v":86632,"vw":5.144866},{"c":5.1424,"h":5.145,"l":5.14,"n":102,"o":5.14,"t":"2026-10-19T15:55:00Z","v":9514,"vw":5.143507},{"c":5.155,"h":5.155,"l":5.13,"n":219,"o":5.145,"t":"2026-10-19T16:00:00Z","v":134493,"vw":5.143537},{"c":5.155,"h":5.155,"l":5.15,"n":68,"o":5.155,"t":"2026-10-19T16:05:00Z","v":28997,"vw":5.154982},{"c":5.14,"h":5.155,"l":5.14,"n":185,"o":5.155,"t":"2026-10-19T16:10:00Z","v":88870,"vw":5.150628},{"c":5.15,"h":5.155,"l":5.14,"n":167,"o":5.14,"t":"2026-10-19T16:15:00Z","v":98768,"vw":5.149364},{"c":5.16,"h":5.16,"l":5.15,"n":50,"o":5.1599,"t":"2026-10-19T16:20:00Z","v":11358,"vw":5.159004},{"c":5.1624,"h":5.17,"l":5.15,"n":139,"o":5.155,"t":"2026-10-19T16:25:00Z","v":43437,"vw":5.159702},{"c":5.165,"h":5.17,"l":5.16,"n":80,"o":5.165,"t":"2026-10-19T16:30:00Z","v":9709,"vw":5.163518},{"c":5.165,"h":5.17,"l":5.16,"n":55,"o":5.165,"t":"2026-10-19T16:35:00Z","v":3049,"vw":5.162365},{"c":5.17,"h":5.17,"l":5.16,"n":54,"o":5.16,"t":"2026-10-19T16:40:00Z","v":3227,"vw":5.164375},{"c":5.16,"h":5.17,"l":5.16,"n":90,"o":5.16,"t":"2026-10-19T16:45:00Z","v":9354,"vw":5.164287},{"c":5.17,"h":5.17,"l":5.16,"n":66,"o":5.16,"t":"2026-10-19T16:50:00Z","v":10971,"vw":5.16401},{"c":5.165,"h":5.165,"l":5.16,"n":54,"o":5.16,"t":"2026-10-19T16:55:00Z","v":2487,"vw":5.162716},{"c":5.17,"h":5.17,"l":5.16,"n":63,"o":5.16,"t":"2026-10-19T17:00:00Z","v":25534,"vw":5.168082},{"c":5.165,"h":5.165,"l":5.16,"n":77,"o":5.16,"t":"2026-10-19T17:05:00Z","v":8748,"vw":5.164651},{"c":5.165,"h":5.17,"l":5.16,"n":58,"o":5.17,"t":"2026-10-19T17:10:00Z","v":4912,"vw":5.163533},{"c":5.175,"h":5.175,"l":5.16,"n":139,"o":5.16,"t":"2026-10-19T17:15:00Z","v":41845,"vw":5.169451},{"c":5.16,"h":5.1755,"l":5.155,"n":260,"o":5.17,"t":"2026-10-19T17:20:00Z","v":164554,"vw":5.162348},{"c":5.1501,"h":5.16,"l":5.15,"n":24,"o":5.15,"t":"2026-10-19T17:25:00Z","v":2449,"vw":5.15259},{"c":5.15,"h":5.155,"l":5.15,"n":36,"o":5.155,"t":"2026-10-19T17:30:00Z","v":4718,"vw":5.154214},{"c":5.155,"h":5.16,"l":5.15,"n":34,"o":5.15,"t":"2026-10-19T17:35:00Z","v":2647,"vw":5.151711},{"c":5.155,"h":5.16,"l":5.15,"n":58,"o":5.155,"t":"2026-10-19T17:40:00Z","v":9089,"vw":5.154271},{"c":5.1599,"h":5.16,"l":5.15,"n":42,"o":5.16,"t":"2026-10-19T17:45:00Z","v":1984,"vw":5.15661},{"c":5.15,"h":5.16,"l":5.15,"n":38,"o":5.155,"t":"2026-10-19T17:50:00Z","v":4043,"vw":5.152232},{"c":5.155,"h":5.16,"l":5.15,"n":40,"o":5.1526,"t":"2026-10-19T17:55:00Z","v":4700,"vw":5.154272},{"c":5.155,"h":5.16,"l":5.155,"n":62,"o":5.155,"t":"2026-10-19T18:00:00Z","v":11586,"vw":5.156126},{"c":5.155,"h":5.16,"l":5.155,"n":65,"o":5.1599,"t":"2026-10-19T18:05:00Z","v":7639,"vw":5.158865},{"c":5.16,"h":5.16,"l":5.15,"n":82,"o":5.16,"t":"2026-10-19T18:10:00Z","v":12845,"vw":5.154582},{"c":5.14,"h":5.155,"l":5.14,"n":132,"o":5.155,"t":"2026-10-19T18:15:00Z","v":91431,"vw":5.149302},{"c":5.14,"h":5.15,"l":5.14,"n":45,"o":5.145,"t":"2026-10-19T18:20:00Z","v":2829,"vw":5.143021},{"c":5.14,"h":5.15,"l":5.14,"n":154,"o":5.15,"t":"2026-10-19T18:25:00Z","v":94285,"vw":5.147766},{"c":5.155,"h":5.16,"l":5.14,"n":149,"o":5.14,"t":"2026-10-19T18:30:00Z","v":63624,"vw":5.151457},{"c":5.145,"h":5.16,"l":5.145,"n":141,"o":5.16,"t":"2026-10-19T18:35:00Z","v":63633,"vw":5.150463},{"c":5.145,"h":5.15,"l":5.14,"n":77,"o":5.14,"t":"2026-10-19T18:40:00Z","v":20059,"vw":5.146847},{"c":5.1499,"h":5.156,"l":5.14,"n":226,"o":5.145,"t":"2026-10-19T18:45:00Z","v":116113,"vw":5.150098},{"c":5.145,"h":5.15,"l":5.145,"n":64,"o":5.1498,"t":"2026-10-19T18:50:00Z","v":4284,"vw":5.149315},{"c":5.145,"h":5.15,"l":5.145,"n":201,"o":5.145,"t":"2026-10-19T18:55:00Z","v":40115,"vw":5.149439},{"c":5.145,"h":5.15,"l":5.14,"n":145,"o":5.145,"t":"2026-10-19T19:00:00Z","v":10218,"vw":5.143406},{"c":5.145,"h":5.15,"l":5.1427,"n":119,"o":5.15,"t":"2026-10-19T19:05:00Z","v":6989,"vw":5.148251},{"c":5.15,"h":5.15,"l":5.14,"n":141,"o":5.15,"t":"2026-10-19T19:10:00Z","v":12503,"vw":5.146612},{"c":5.155,"h":5.16,"l":5.14,"n":201,"o":5.145,"t":"2026-10-19T19:15:00Z","v":69562,"vw":5.151267},{"c":5.155,"h":5.16,"l":5.15,"n":83,"o":5.155,"t":"2026-10-19T19:20:00Z","v":21171,"vw":5.15391},{"c":5.145,"h":5.16,"l":5.145,"n":274,"o":5.155,"t":"2026-10-19T19:25:00Z","v":126535,"vw":5.150404},{"c":5.145,"h":5.15,"l":5.14,"n":151,"o":5.145,"t":"2026-10-19T19:30:00Z","v":40373,"vw":5.144581},{"c":5.15,"h":5.15,"l":5.14,"n":84,"o":5.14,"t":"2026-10-19T19:35:00Z","v":15326,"vw":5.143792},{"c":5.15,"h":5.15,"l":5.14,"n":131,"o":5.145,"t":"2026-10-19T19:40:00Z","v":11977,"vw":5.146825},{"c":5.155,"h":5.16,"l":5.14,"n":207,"o":5.15,"t":"2026-10-19T19:45:00Z","v":55800,"vw":5.149939},{"c":5.16,"h":5.17,"l":5.15,"n":417,"o":5.155,"t":"2026-10-19T19:50:00Z","v":102028,"vw":5.159636},{"c":5.155,"h":5.165,"l":5.15,"n":534,"o":5.16,"t":"2026-10-19T19:55:00Z","v":142115,"vw":5.156455},{"c":5.16,"h":5.16,"l":5.16,"n":19,"o":5.16,"t":"2026-10-19T20:00:00Z","v":104971,"vw":5.16},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-20T08:00:00Z","v":691,"vw":5.15},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-20T09:15:00Z","v":220,"vw":5.07},{"c":5.215,"h":5.23,"l":5.16,"n":244,"o":5.16,"t":"2026-10-20T13:30:00Z","v":83734,"vw":5.196195},{"c":5.24,"h":5.24,"l":5.22,"n":58,"o":5.22,"t":"2026-10-20T13:35:00Z","v":16715,"vw":5.230262},{"c":5.255,"h":5.26,"l":5.25,"n":67,"o":5.25,"t":"2026-10-20T13:40:00Z","v":18606,"vw":5.252044},{"c":5.26,"h":5.275,"l":5.255,"n":119,"o":5.255,"t":"2026-10-20T13:45:00Z","v":28357,"vw":5.267006},{"c":5.255,"h":5.27,"l":5.255,"n":79,"o":5.27,"t":"2026-10-20T13:50:00Z","v":35542,"vw":5.25723},{"c":5.245,"h":5.251,"l":5.24,"n":55,"o":5.25,"t":"2026-10-20T13:55:00Z","v":11845,"vw":5.247526},{"c":5.245,"h":5.25,"l":5.24,"n":71,"o":5.24,"t":"2026-10-20T14:00:00Z","v":18408,"vw":5.240449},{"c":5.245,"h":5.25,"l":5.24,"n":99,"o":5.245,"t":"2026-10-20T14:05:00Z","v":39735,"vw":5.240397},{"c":5.255,"h":5.255,"l":5.245,"n":156,"o":5.245,"t":"2026-10-20T14:10:00Z","v":76073,"vw":5.251014},{"c":5.255,"h":5.256,"l":5.2401,"n":251,"o":5.25,"t":"2026-10-20T14:15:00Z","v":89077,"vw":5.248648},{"c":5.26,"h":5.26,"l":5.255,"n":18,"o":5.259,"t":"2026-10-20T14:20:00Z","v":5716,"vw":5.259394},{"c":5.25,"h":5.2552,"l":5.25,"n":55,"o":5.255,"t":"2026-10-20T14:25:00Z","v":12330,"vw":5.254895},{"c":5.26,"h":5.265,"l":5.25,"n":198,"o":5.25,"t":"2026-10-20T14:30:00Z","v":76505,"vw":5.260337},{"c":5.2588,"h":5.265,"l":5.255,"n":154,"o":5.26,"t":"2026-10-20T14:35:00Z","v":58529,"vw":5.260086},{"c":5.265,"h":5.265,"l":5.26,"n":90,"o":5.26,"t":"2026-10-20T14:40:00Z","v":23305,"vw":5.260483},{"c":5.265,"h":5.2674,"l":5.265,"n":86,"o":5.265,"t":"2026-10-20T14:45:00Z","v":10265,"vw":5.265099},{"c":5.265,"h":5.265,"l":5.26,"n":62,"o":5.265,"t":"2026-10-20T14:50:00Z","v":6462,"vw":5.264362},{"c":5.275,"h":5.2799,"l":5.26,"n":103,"o":5.26,"t":"2026-10-20T14:55:00Z","v":41832,"vw":5.270143},{"c":5.265,"h":5.275,"l":5.265,"n":117,"o":5.275,"t":"2026-10-20T15:00:00Z","v":31831,"vw":5.269544},{"c":5.265,"h":5.27,"l":5.26,"n":46,"o":5.26,"t":"2026-10-20T15:05:00Z","v":3866,"vw":5.262929},{"c":5.265,"h":5.2699,"l":5.26,"n":64,"o":5.265,"t":"2026-10-20T15:10:00Z","v":5142,"vw":5.266438},{"c":5.275,"h":5.275,"l":5.26,"n":131,"o":5.269,"t":"2026-10-20T15:15:00Z","v":40614,"vw":5.27023},{"c":5.27,"h":5.275,"l":5.265,"n":109,"o":5.275,"t":"2026-10-20T15:20:00Z","v":54021,"vw":5.270163},{"c":5.265,"h":5.27,"l":5.26,"n":55,"o":5.27,"t":"2026-10-20T15:25:00Z","v":8713,"vw":5.268059},{"c":5.26,"h":5.265,"l":5.26,"n":43,"o":5.265,"t":"2026-10-20T15:30:00Z","v":11811,"vw":5.261363},{"c":5.275,"h":5.275,"l":5.26,"n":117,"o":5.265,"t":"2026-10-20T15:35:00Z","v":44475,"vw":5.269124},{"c":5.275,"h":5.275,"l":5.27,"n":57,"o":5.271,"t":"2026-10-20T15:40:00Z","v":18014,"vw":5.270779},{"c":5.275,"h":5.275,"l":5.27,"n":58,"o":5.27,"t":"2026-10-20T15:45:00Z","v":18566,"vw":5.270663},{"c":5.27,"h":5.275,"l":5.27,"n":41,"o":5.27,"t":"2026-10-20T15:50:00Z","v":9552,"vw":5.270124},{"c":5.26,"h":5.2709,"l":5.26,"n":107,"o":5.27,"t":"2026-10-20T15:55:00Z","v":26858,"vw":5.269483},{"c":5.26,"h":5.265,"l":5.26,"n":37,"o":5.26,"t":"2026-10-20T16:00:00Z","v":1847,"vw":5.2625},{"c":5.26,"h":5.266,"l":5.26,"n":51,"o":5.266,"t":"2026-10-20T16:05:00Z","v":5585,"vw":5.26418},{"c":5.26,"h":5.265,"l":5.26,"n":59,"o":5.26,"t":"2026-10-20T16:10:00Z","v":14100,"vw":5.264843},{"c":5.265,"h":5.2699,"l":5.26,"n":33,"o":5.26,"t":"2026-10-20T16:15:00Z","v":8092,"vw":5.265015},{"c":5.26,"h":5.265,"l":5.26,"n":33,"o":5.265,"t":"2026-10-20T16:20:00Z","v":2558,"vw":5.261172},{"c":5.265,"h":5.265,"l":5.26,"n":33,"o":5.26,"t":"2026-10-20T16:25:00Z","v":3757,"vw":5.263927},{"c":5.26,"h":5.265,"l":5.26,"n":40,"o":5.265,"t":"2026-10-20T16:30:00Z","v":7193,"vw":5.264578},{"c":5.265,"h":5.265,"l":5.26,"n":61,"o":5.26,"t":"2026-10-20T16:35:00Z","v":20302,"vw":5.261613},{"c":5.255,"h":5.26,"l":5.25,"n":90,"o":5.26,"t":"2026-10-20T16:40:00Z","v":23725,"vw":5.259776},{"c":5.26,"h":5.26,"l":5.25,"n":88,"o":5.25,"t":"2026-10-20T16:45:00Z","v":73996,"vw":5.25979},{"c":5.25,"h":5.26,"l":5.25,"n":35,"o":5.255,"t":"2026-10-20T16:50:00Z","v":4581,"vw":5.256996},{"c":5.25,"h":5.2576,"l":5.25,"n":43,"o":5.255,"t":"2026-10-20T16:55:00Z","v":5125,"vw":5.254765},{"c":5.25,"h":5.255,"l":5.25,"n":41,"o":5.25,"t":"2026-10-20T17:00:00Z","v":4543,"vw":5.252449},{"c":5.25,"h":5.2577,"l":5.25,"n":31,"o":5.255,"t":"2026-10-20T17:05:00Z","v":8000,"vw":5.256919},{"c":5.25,"h":5.255,"l":5.24,"n":110,"o":5.255,"t":"2026-10-20T17:10:00Z","v":42170,"vw":5.250131},{"c":5.245,"h":5.245,"l":5.24,"n":20,"o":5.245,"t":"2026-10-20T17:15:00Z","v":2485,"vw":5.243974},{"c":5.24,"h":5.245,"l":5.24,"n":36,"o":5.24,"t":"2026-10-20T17:20:00Z","v":2369,"vw":5.242721},{"c":5.245,"h":5.245,"l":5.24,"n":39,"o":5.24,"t":"2026-10-20T17:25:00Z","v":4849,"vw":5.242674},{"c":5.24,"h":5.2499,"l":5.24,"n":39,"o":5.24,"t":"2026-10-20T17:30:00Z","v":3496,"vw":5.24228},{"c":5.24,"h":5.2418,"l":5.24,"n":46,"o":5.2418,"t":"2026-10-20T17:35:00Z","v":6756,"vw":5.240689},{"c":5.24,"h":5.245,"l":5.24,"n":45,"o":5.24,"t":"2026-10-20T17:40:00Z","v":5525,"vw":5.243613},{"c":5.24,"h":5.245,"l":5.24,"n":39,"o":5.245,"t":"2026-10-20T17:45:00Z","v":4270,"vw":5.242607},{"c":5.24,"h":5.245,"l":5.24,"n":53,"o":5.245,"t":"2026-10-20T17:50:00Z","v":4113,"vw":5.243985},{"c":5.245,"h":5.245,"l":5.24,"n":52,"o":5.245,"t":"2026-10-20T17:55:00Z","v":2457,"vw":5.243598},{"c":5.245,"h":5.2482,"l":5.24,"n":50,"o":5.24,"t":"2026-10-20T18:00:00Z","v":10967,"vw":5.244061},{"c":5.24,"h":5.245,"l":5.24,"n":43,"o":5.245,"t":"2026-10-20T18:05:00Z","v":3151,"vw":5.243447},{"c":5.245,"h":5.2474,"l":5.24,"n":35,"o":5.24,"t":"2026-10-20T18:10:00Z","v":2777,"vw":5.244822},{"c":5.24,"h":5.246,"l":5.24,"n":57,"o":5.245,"t":"2026-10-20T18:15:00Z","v":8755,"vw":5.241896},{"c":5.23,"h":5.246,"l":5.23,"n":137,"o":5.24,"t":"2026-10-20T18:20:00Z","v":38552,"vw":5.240411},{"c":5.2315,"h":5.235,"l":5.23,"n":77,"o":5.23,"t":"2026-10-20T18:25:00Z","v":7805,"vw":5.231602},{"c":5.23,"h":5.2399,"l":5.23,"n":49,"o":5.23,"t":"2026-10-20T18:30:00Z","v":6359,"vw":5.234651},{"c":5.23,"h":5.235,"l":5.23,"n":27,"o":5.235,"t":"2026-10-20T18:35:00Z","v":3558,"vw":5.2331},{"c":5.23,"h":5.235,"l":5.23,"n":51,"o":5.23,"t":"2026-10-20T18:40:00Z","v":4064,"vw":5.232766},{"c":5.235,"h":5.2374,"l":5.23,"n":49,"o":5.235,"t":"2026-10-20T18:45:00Z","v":10417,"vw":5.234967},{"c":5.235,"h":5.2399,"l":5.235,"n":44,"o":5.235,"t":"2026-10-20T18:50:00Z","v":10486,"vw":5.238236},{"c":5.235,"h":5.235,"l":5.23,"n":62,"o":5.235,"t":"2026-10-20T18:55:00Z","v":10710,"vw":5.231451},{"c":5.235,"h":5.2399,"l":5.23,"n":114,"o":5.235,"t":"2026-10-20T19:00:00Z","v":28333,"vw":5.23542},{"c":5.235,"h":5.235,"l":5.23,"n":60,"o":5.235,"t":"2026-10-20T19:05:00Z","v":4426,"vw":5.234825},{"c":5.235,"h":5.235,"l":5.23,"n":66,"o":5.235,"t":"2026-10-20T19:10:00Z","v":12100,"vw":5.234945},{"c":5.235,"h":5.24,"l":5.235,"n":83,"o":5.235,"t":"2026-10-20T19:15:00Z","v":9465,"vw":5.237146},{"c":5.235,"h":5.245,"l":5.23,"n":304,"o":5.24,"t":"2026-10-20T19:20:00Z","v":144363,"vw":5.240718},{"c":5.235,"h":5.235,"l":5.2327,"n":35,"o":5.2327,"t":"2026-10-20T19:25:00Z","v":2140,"vw":5.233931},{"c":5.235,"h":5.245,"l":5.23,"n":276,"o":5.235,"t":"2026-10-20T19:30:00Z","v":134709,"vw":5.240028},{"c":5.235,"h":5.24,"l":5.23,"n":112,"o":5.23,"t":"2026-10-20T19:35:00Z","v":10411,"vw":5.234787},{"c":5.245,"h":5.245,"l":5.235,"n":265,"o":5.24,"t":"2026-10-20T19:40:00Z","v":131890,"vw":5.240607},{"c":5.235,"h":5.245,"l":5.23,"n":243,"o":5.24,"t":"2026-10-20T19:45:00Z","v":124527,"vw":5.239952},{"c":5.235,"h":5.24,"l":5.23,"n":363,"o":5.235,"t":"2026-10-20T19:50:00Z","v":46902,"vw":5.235714},{"c":5.235,"h":5.24,"l":5.22,"n":1010,"o":5.235,"t":"2026-10-20T19:55:00Z","v":303094,"vw":5.231241},{"c":5.25,"h":5.25,"l":5.23,"n":24,"o":5.23,"t":"2026-10-20T20:00:00Z","v":193177,"vw":5.230033},{"c":5.26,"h":5.27,"l":5.255,"n":94,"o":5.26,"t":"2026-10-21T13:30:00Z","v":28874,"vw":5.260318},{"c":5.26,"h":5.265,"l":5.255,"n":62,"o":5.26,"t":"2026-10-21T13:35:00Z","v":15175,"vw":5.259148},{"c":5.27,"h":5.275,"l":5.255,"n":181,"o":5.26,"t":"2026-10-21T13:40:00Z","v":64608,"vw":5.265261},{"c":5.275,"h":5.275,"l":5.265,"n":59,"o":5.27,"t":"2026-10-21T13:45:00Z","v":18234,"vw":5.269655},{"c":5.27,"h":5.275,"l":5.27,"n":25,"o":5.27,"t":"2026-10-21T13:50:00Z","v":5779,"vw":5.272261},{"c":5.265,"h":5.275,"l":5.26,"n":60,"o":5.275,"t":"2026-10-21T13:55:00Z","v":21689,"vw":5.270058},{"c":5.265,"h":5.2699,"l":5.25,"n":149,"o":5.265,"t":"2026-10-21T14:00:00Z","v":73085,"vw":5.256587},{"c":5.26,"h":5.265,"l":5.26,"n":51,"o":5.265,"t":"2026-10-21T14:05:00Z","v":8255,"vw":5.260644},{"c":5.265,"h":5.265,"l":5.26,"n":50,"o":5.26,"t":"2026-10-21T14:10:00Z","v":7905,"vw":5.264365},{"c":5.255,"h":5.265,"l":5.255,"n":98,"o":5.265,"t":"2026-10-21T14:15:00Z","v":17578,"vw":5.25998},{"c":5.255,"h":5.26,"l":5.25,"n":146,"o":5.26,"t":"2026-10-21T14:20:00Z","v":31458,"vw":5.258466},{"c":5.265,"h":5.27,"l":5.25,"n":75,"o":5.255,"t":"2026-10-21T14:25:00Z","v":19051,"vw":5.260292},{"c":5.275,"h":5.275,"l":5.265,"n":106,"o":5.265,"t":"2026-10-21T14:30:00Z","v":36998,"vw":5.270245},{"c":5.285,"h":5.29,"l":5.27,"n":106,"o":5.27,"t":"2026-10-21T14:35:00Z","v":16579,"vw":5.282699},{"c":5.285,"h":5.285,"l":5.285,"n":31,"o":5.285,"t":"2026-10-21T14:40:00Z","v":1966,"vw":5.285},{"c":5.2976,"h":5.2976,"l":5.285,"n":101,"o":5.29,"t":"2026-10-21T14:45:00Z","v":16666,"vw":5.291535},{"c":5.28,"h":5.295,"l":5.28,"n":82,"o":5.295,"t":"2026-10-21T14:50:00Z","v":17423,"vw":5.289629},{"c":5.29,"h":5.295,"l":5.285,"n":97,"o":5.29,"t":"2026-10-21T14:55:00Z","v":13172,"vw":5.290513},{"c":5.285,"h":5.29,"l":5.28,"n":114,"o":5.29,"t":"2026-10-21T15:00:00Z","v":29167,"vw":5.289753},{"c":5.2817,"h":5.285,"l":5.28,"n":27,"o":5.285,"t":"2026-10-21T15:05:00Z","v":1458,"vw":5.283371},{"c":5.275,"h":5.285,"l":5.275,"n":203,"o":5.28,"t":"2026-10-21T15:10:00Z","v":67605,"vw":5.280049},{"c":5.275,"h":5.2799,"l":5.27,"n":70,"o":5.2799,"t":"2026-10-21T15:15:00Z","v":14608,"vw":5.272295},{"c":5.275,"h":5.28,"l":5.275,"n":58,"o":5.275,"t":"2026-10-21T15:20:00Z","v":3727,"vw":5.27596},{"c":5.285,"h":5.29,"l":5.275,"n":178,"o":5.275,"t":"2026-10-21T15:25:00Z","v":47477,"vw":5.280931},{"c":5.275,"h":5.285,"l":5.275,"n":117,"o":5.285,"t":"2026-10-21T15:30:00Z","v":33018,"vw":5.280181},{"c":5.285,"h":5.285,"l":5.275,"n":103,"o":5.275,"t":"2026-10-21T15:35:00Z","v":56722,"vw":5.279858},{"c":5.285,"h":5.285,"l":5.28,"n":63,"o":5.285,"t":"2026-10-21T15:40:00Z","v":39707,"vw":5.284987},{"c":5.29,"h":5.29,"l":5.28,"n":53,"o":5.285,"t":"2026-10-21T15:45:00Z","v":7291,"vw":5.283463},{"c":5.285,"h":5.29,"l":5.285,"n":48,"o":5.29,"t":"2026-10-21T15:50:00Z","v":3613,"vw":5.286533},{"c":5.285,"h":5.29,"l":5.285,"n":57,"o":5.285,"t":"2026-10-21T15:55:00Z","v":6232,"vw":5.287951},{"c":5.285,"h":5.29,"l":5.285,"n":46,"o":5.285,"t":"2026-10-21T16:00:00Z","v":3302,"vw":5.28553},{"c":5.285,"h":5.29,"l":5.285,"n":66,"o":5.285,"t":"2026-10-21T16:05:00Z","v":12680,"vw":5.287503},{"c":5.295,"h":5.295,"l":5.29,"n":110,"o":5.29,"t":"2026-10-21T16:10:00Z","v":52606,"vw":5.290351},{"c":5.3012,"h":5.305,"l":5.295,"n":130,"o":5.295,"t":"2026-10-21T16:15:00Z","v":67079,"vw":5.300148},{"c":5.305,"h":5.31,"l":5.3,"n":68,"o":5.305,"t":"2026-10-21T16:20:00Z","v":10783,"vw":5.304446},{"c":5.305,"h":5.31,"l":5.305,"n":78,"o":5.305,"t":"2026-10-21T16:25:00Z","v":2911,"vw":5.305351},{"c":5.305,"h":5.31,"l":5.305,"n":59,"o":5.305,"t":"2026-10-21T16:30:00Z","v":5050,"vw":5.305254},{"c":5.315,"h":5.32,"l":5.305,"n":126,"o":5.305,"t":"2026-10-21T16:35:00Z","v":37419,"vw":5.310092},{"c":5.31,"h":5.3151,"l":5.305,"n":110,"o":5.315,"t":"2026-10-21T16:40:00Z","v":83920,"vw":5.311138},{"c":5.305,"h":5.31,"l":5.3,"n":36,"o":5.31,"t":"2026-10-21T16:45:00Z","v":3031,"vw":5.304686},{"c":5.305,"h":5.31,"l":5.3018,"n":67,"o":5.305,"t":"2026-10-21T16:50:00Z","v":12745,"vw":5.304946},{"c":5.305,"h":5.3099,"l":5.3,"n":71,"o":5.3,"t":"2026-10-21T16:55:00Z","v":2845,"vw":5.305993},{"c":5.31,"h":5.315,"l":5.305,"n":101,"o":5.31,"t":"2026-10-21T17:00:00Z","v":36753,"vw":5.309604},{"c":5.32,"h":5.32,"l":5.31,"n":47,"o":5.31,"t":"2026-10-21T17:05:00Z","v":9863,"vw":5.313655},{"c":5.32,"h":5.32,"l":5.315,"n":28,"o":5.315,"t":"2026-10-21T17:10:00Z","v":661,"vw":5.31625},{"c":5.3112,"h":5.315,"l":5.31,"n":60,"o":5.315,"t":"2026-10-21T17:15:00Z","v":9402,"vw":5.312352},{"c":5.315,"h":5.315,"l":5.305,"n":142,"o":5.315,"t":"2026-10-21T17:20:00Z","v":56164,"vw":5.310374},{"c":5.315,"h":5.32,"l":5.312,"n":43,"o":5.315,"t":"2026-10-21T17:25:00Z","v":10453,"vw":5.312697},{"c":5.31,"h":5.32,"l":5.31,"n":101,"o":5.315,"t":"2026-10-21T17:30:00Z","v":30631,"vw":5.311716},{"c":5.315,"h":5.32,"l":5.31,"n":76,"o":5.31,"t":"2026-10-21T17:35:00Z","v":10081,"vw":5.311125},{"c":5.315,"h":5.32,"l":5.315,"n":88,"o":5.315,"t":"2026-10-21T17:40:00Z","v":9557,"vw":5.315504},{"c":5.32,"h":5.32,"l":5.315,"n":59,"o":5.315,"t":"2026-10-21T17:45:00Z","v":4138,"vw":5.317042},{"c":5.325,"h":5.33,"l":5.315,"n":122,"o":5.315,"t":"2026-10-21T17:50:00Z","v":56410,"vw":5.320176},{"c":5.325,"h":5.33,"l":5.32,"n":58,"o":5.33,"t":"2026-10-21T17:55:00Z","v":4341,"vw":5.32483},{"c":5.305,"h":5.325,"l":5.305,"n":186,"o":5.325,"t":"2026-10-21T18:00:00Z","v":56628,"vw":5.317231},{"c":5.315,"h":5.3177,"l":5.304,"n":148,"o":5.305,"t":"2026-10-21T18:05:00Z","v":87912,"vw":5.310722},{"c":5.315,"h":5.3174,"l":5.31,"n":52,"o":5.3174,"t":"2026-10-21T18:10:00Z","v":5211,"vw":5.312242},{"c":5.315,"h":5.3199,"l":5.31,"n":52,"o":5.315,"t":"2026-10-21T18:15:00Z","v":4818,"vw":5.315763},{"c":5.31,"h":5.315,"l":5.31,"n":61,"o":5.31,"t":"2026-10-21T18:20:00Z","v":7123,"vw":5.312271},{"c":5.31,"h":5.3199,"l":5.31,"n":73,"o":5.315,"t":"2026-10-21T18:25:00Z","v":6966,"vw":5.311197},{"c":5.305,"h":5.315,"l":5.305,"n":122,"o":5.31,"t":"2026-10-21T18:30:00Z","v":61084,"vw":5.309846},{"c":5.32,"h":5.32,"l":5.305,"n":99,"o":5.305,"t":"2026-10-21T18:35:00Z","v":62631,"vw":5.30997},{"c":5.315,"h":5.32,"l":5.315,"n":52,"o":5.315,"t":"2026-10-21T18:40:00Z","v":12164,"vw":5.31632},{"c":5.305,"h":5.3151,"l":5.305,"n":142,"o":5.315,"t":"2026-10-21T18:45:00Z","v":29569,"vw":5.31085},{"c":5.305,"h":5.3051,"l":5.3,"n":75,"o":5.305,"t":"2026-10-21T18:50:00Z","v":13202,"vw":5.303261},{"c":5.295,"h":5.305,"l":5.295,"n":245,"o":5.305,"t":"2026-10-21T18:55:00Z","v":74650,"vw":5.299707},{"c":5.305,"h":5.3077,"l":5.295,"n":204,"o":5.295,"t":"2026-10-21T19:00:00Z","v":108683,"vw":5.300925},{"c":5.295,"h":5.31,"l":5.295,"n":121,"o":5.305,"t":"2026-10-21T19:05:00Z","v":73256,"vw":5.300555},{"c":5.305,"h":5.3076,"l":5.295,"n":65,"o":5.295,"t":"2026-10-21T19:10:00Z","v":39874,"vw":5.298929},{"c":5.305,"h":5.31,"l":5.305,"n":48,"o":5.31,"t":"2026-10-21T19:15:00Z","v":6223,"vw":5.306875},{"c":5.31,"h":5.31,"l":5.3,"n":96,"o":5.305,"t":"2026-10-21T19:20:00Z","v":9543,"vw":5.30435},{"c":5.305,"h":5.31,"l":5.3,"n":111,"o":5.305,"t":"2026-10-21T19:25:00Z","v":9369,"vw":5.304912},{"c":5.295,"h":5.31,"l":5.295,"n":178,"o":5.305,"t":"2026-10-21T19:30:00Z","v":53997,"vw":5.301841},{"c":5.305,"h":5.305,"l":5.295,"n":148,"o":5.295,"t":"2026-10-21T19:35:00Z","v":78639,"vw":5.2996},{"c":5.31,"h":5.31,"l":5.3,"n":111,"o":5.305,"t":"2026-10-21T19:40:00Z","v":18821,"vw":5.305732},{"c":5.315,"h":5.315,"l":5.305,"n":250,"o":5.305,"t":"2026-10-21T19:45:00Z","v":67863,"vw":5.310226},{"c":5.305,"h":5.316,"l":5.305,"n":401,"o":5.31,"t":"2026-10-21T19:50:00Z","v":74629,"vw":5.311503},{"c":5.31,"h":5.31,"l":5.3,"n":621,"o":5.305,"t":"2026-10-21T19:55:00Z","v":109509,"vw":5.304602},{"c":5.31,"h":5.31,"l":5.31,"n":13,"o":5.31,"t":"2026-10-21T20:00:00Z","v":228777,"vw":5.31}],"history":[{"c":5.1,"h":5.21,"l":5.07,"n":14207,"o":5.16,"t":"2024-10-21T04:00:00Z","v":6007744,"vw":5.104204},{"c":5.07,"h":5.12,"l":5.024,"n":6484,"o":5.1,"t":"2024-10-22T04:00:00Z","v":3526621,"vw":5.078329},{"c":5.03,"h":5.0699,"l":4.97,"n":8342,"o":5.04,"t":"2024-10-23T04:00:00Z","v":5453118,"vw":5.006855},{"c":4.92,"h":5.08,"l":4.875,"n":16072,"o":5.04,"t":"2024-10-24T04:00:00Z","v":9050654,"vw":4.950516},{"c":4.96,"h":4.98,"l":4.8801,"n":12344,"o":4.91,"t":"2024-10-25T04:00:00Z","v":5790663,"vw":4.949124},{"c":5.01,"h":5.04,"l":4.96,"n":7435,"o":4.98,"t":"2024-10-28T04:00:00Z","v":2516560,"vw":5.016122},{"c":4.84,"h":5,"l":4.82,"n":11078,"o":5,"t":"2024-10-29T04:00:00Z","v":5028775,"vw":4.862087},{"c":4.87,"h":4.88,"l":4.785,"n":10155,"o":4.84,"t":"2024-10-30T04:00:00Z","v":5041393,"vw":4.847162},{"c":4.84,"h":4.89,"l":4.81,"n":10019,"o":4.84,"t":"2024-10-31T04:00:00Z","v":5171036,"vw":4.855185},{"c":4.76,"h":4.87,"l":4.72,"n":10050,"o":4.86,"t":"2024-11-01T04:00:00Z","v":4780572,"vw":4.779508},{"c":4.74,"h":4.8025,"l":4.73,"n":13133,"o":4.75,"t":"2024-11-04T05:00:00Z","v":7443406,"vw":4.755781},{"c":4.8,"h":4.8099,"l":4.71,"n":8997,"o":4.72,"t":"2024-11-05T05:00:00Z","v":4885377,"vw":4.776984},{"c":4.8,"h":4.81,"l":4.67,"n":19551,"o":4.73,"t":"2024-11-06T05:00:00Z","v":10926617,"vw":4.74752},{"c":4.81,"h":5.02,"l":4.73,"n":14496,"o":4.74,"t":"2024-11-07T05:00:00Z","v":8645170,"vw":4.880976},{"c":4.8,"h":4.845,"l":4.74,"n":10177,"o":4.78,"t":"2024-11-08T05:00:00Z","v":4814254,"vw":4.792803},{"c":4.92,"h":4.99,"l":4.78,"n":10012,"o":4.79,"t":"2024-11-11T05:00:00Z","v":5252442,"vw":4.932734},{"c":4.76,"h":4.899,"l":4.75,"n":9339,"o":4.86,"t":"2024-11-12T05:00:00Z","v":4660579,"vw":4.807257},{"c":4.73,"h":4.83,"l":4.715,"n":12760,"o":4.78,"t":"2024-11-13T05:00:00Z","v":6059132,"vw":4.747289},{"c":4.81,"h":4.86,"l":4.73,"n":10438,"o":4.74,"t":"2024-11-14T05:00:00Z","v":5345439,"vw":4.819999},{"c":4.82,"h":4.89,"l":4.78,"n":8995,"o":4.82,"t":"2024-11-15T05:00:00Z","v":3983319,"vw":4.817894},{"c":4.82,"h":4.83,"l":4.77,"n":7513,"o":4.79,"t":"2024-11-18T05:00:00Z","v":4263858,"vw":4.798327},{"c":4.79,"h":4.8,"l":4.71,"n":10468,"o":4.8,"t":"2024-11-19T05:00:00Z","v":4315463,"vw":4.766905},{"c":4.71,"h":4.77,"l":4.7,"n":9173,"o":4.77,"t":"2024-11-20T05:00:00Z","v":4840626,"vw":4.721559},{"c":4.77,"h":4.8,"l":4.68,"n":10766,"o":4.71,"t":"2024-11-21T05:00:00Z","v":6157816,"vw":4.760156},{"c":4.75,"h":4.825,"l":4.75,"n":8609,"o":4.78,"t":"2024-11-22T05:00:00Z","v":4293895,"vw":4.782204},{"c":4.85,"h":4.895,"l":4.77,"n":8923,"o":4.8,"t":"2024-11-25T05:00:00Z","v":4593723,"vw":4.860062},{"c":4.76,"h":4.83,"l":4.73,"n":9706,"o":4.78,"t":"2024-11-26T05:00:00Z","v":3600425,"vw":4.770566},{"c":4.88,"h":4.95,"l":4.76,"n":8269,"o":4.76,"t":"2024-11-27T05:00:00Z","v":4380635,"vw":4.897776},{"c":4.95,"h":4.98,"l":4.89,"n":5449,"o":4.89,"t":"2024-11-29T05:00:00Z","v":2774006,"vw":4.95249},{"c":4.83,"h":4.95,"l":4.81,"n":10421,"o":4.94,"t":"2024-12-02T05:00:00Z","v":4510444,"vw":4.844869},{"c":4.84,"h":4.89,"l":4.82,"n":9056,"o":4.85,"t":"2024-12-03T05:00:00Z","v":3935338,"vw":4.854923},{"c":4.74,"h":4.865,"l":4.71,"n":8816,"o":4.82,"t":"2024-12-04T05:00:00Z","v":4099469,"vw":4.762399},{"c":4.73,"h":4.8,"l":4.7,"n":11162,"o":4.755,"t":"2024-12-05T05:00:00Z","v":5421673,"vw":4.738694},{"c":4.68,"h":4.75,"l":4.64,"n":8180,"o":4.7,"t":"2024-12-06T05:00:00Z","v":4003841,"vw":4.67005},{"c":4.79,"h":4.97,"l":4.7,"n":12291,"o":4.7,"t":"2024-12-09T05:00:00Z","v":6525292,"vw":4.843086},{"c":4.65,"h":4.78,"l":4.65,"n":8084,"o":4.78,"t":"2024-12-10T05:00:00Z","v":4168649,"vw":4.678097},{"c":4.55,"h":4.655,"l":4.54,"n":14268,"o":4.65,"t":"2024-12-11T05:00:00Z","v":7771095,"vw":4.566707},{"c":4.53,"h":4.55,"l":4.42,"n":14109,"o":4.51,"t":"2024-12-12T05:00:00Z","v":8625454,"vw":4.492506},{"c":4.47,"h":4.55,"l":4.46,"n":11032,"o":4.54,"t":"2024-12-13T05:00:00Z","v":6057466,"vw":4.490556},{"c":4.51,"h":4.6,"l":4.41,"n":11606,"o":4.47,"t":"2024-12-16T05:00:00Z","v":5755576,"vw":4.534688},{"c":4.46,"h":4.5199,"l":4.45,"n":13238,"o":4.5,"t":"2024-12-17T05:00:00Z","v":4527988,"vw":4.469522},{"c":4.32,"h":4.485,"l":4.32,"n":14756,"o":4.46,"t":"2024-12-18T05:00:00Z","v":6733939,"vw":4.398765},{"c":4.31,"h":4.3675,"l":4.29,"n":13193,"o":4.33,"t":"2024-12-19T05:00:00Z","v":6664160,"vw":4.325147},{"c":4.39,"h":4.42,"l":4.25,"n":12613,"o":4.27,"t":"2024-12-20T05:00:00Z","v":6716890,"vw":4.377056},{"c":4.48,"h":4.48,"l":4.345,"n":10734,"o":4.345,"t":"2024-12-23T05:00:00Z","v":6089858,"vw":4.419036},{"c":4.49,"h":4.49,"l":4.42,"n":4690,"o":4.47,"t":"2024-12-24T05:00:00Z","v":2435870,"vw":4.456675},{"c":4.52,"h":4.55,"l":4.45,"n":5390,"o":4.45,"t":"2024-12-26T05:00:00Z","v":2673487,"vw":4.512544},{"c":4.48,"h":4.535,"l":4.44,"n":11722,"o":4.5,"t":"2024-12-27T05:00:00Z","v":5491860,"vw":4.475116},{"c":4.48,"h":4.49,"l":4.39,"n":9646,"o":4.48,"t":"2024-12-30T05:00:00Z","v":5792694,"vw":4.447123},{"c":4.45,"h":4.5,"l":4.41,"n":10310,"o":4.41,"t":"2024-12-31T05:00:00Z","v":6098063,"vw":4.456119},{"c":4.54,"h":4.56,"l":4.445,"n":10648,"o":4.49,"t":"2025-01-02T05:00:00Z","v":7176871,"vw":4.508622},{"c":4.54,"h":4.61,"l":4.53,"n":11766,"o":4.56,"t":"2025-01-03T05:00:00Z","v":7897698,"vw":4.574837},{"c":4.48,"h":4.58,"l":4.47,"n":13082,"o":4.56,"t":"2025-01-06T05:00:00Z","v":8307485,"vw":4.513728},{"c":4.45,"h":4.53,"l":4.43,"n":8798,"o":4.5,"t":"2025-01-07T05:00:00Z","v":5627219,"vw":4.471678},{"c":4.47,"h":4.485,"l":4.33,"n":12808,"o":4.43,"t":"2025-01-08T05:00:00Z","v":10150001,"vw":4.393711},{"c":4.29,"h":4.42,"l":4.27,"n":11731,"o":4.37,"t":"2025-01-10T05:00:00Z","v":7548689,"vw":4.315089},{"c":4.29,"h":4.31,"l":4.19,"n":10601,"o":4.3,"t":"2025-01-13T05:00:00Z","v":7396193,"vw":4.23817},{"c":4.35,"h":4.37,"l":4.2716,"n":13794,"o":4.32,"t":"2025-01-14T05:00:00Z","v":6221609,"vw":4.32914},{"c":4.27,"h":4.43,"l":4.24,"n":15491,"o":4.4,"t":"2025-01-15T05:00:00Z","v":10297368,"vw":4.299206},{"c":4.41,"h":4.42,"l":4.2407,"n":12266,"o":4.27,"t":"2025-01-16T05:00:00Z","v":6980159,"vw":4.349235},{"c":4.41,"h":4.48,"l":4.39,"n":10996,"o":4.43,"t":"2025-01-17T05:00:00Z","v":6926289,"vw":4.433758},{"c":4.47,"h":4.54,"l":4.37,"n":10572,"o":4.44,"t":"2025-01-21T05:00:00Z","v":6790397,"vw":4.497431},{"c":4.4,"h":4.47,"l":4.38,"n":15512,"o":4.47,"t":"2025-01-22T05:00:00Z","v":8349234,"vw":4.410903},{"c":4.43,"h":4.47,"l":4.385,"n":11590,"o":4.39,"t":"2025-01-23T05:00:00Z","v":7460716,"vw":4.430942},{"c":4.41,"h":4.45,"l":4.37,"n":9818,"o":4.43,"t":"2025-01-24T05:00:00Z","v":7296117,"vw":4.412822},{"c":4.56,"h":4.58,"l":4.365,"n":14968,"o":4.4,"t":"2025-01-27T05:00:00Z","v":9458511,"vw":4.493872},{"c":4.43,"h":4.59,"l":4.4,"n":12035,"o":4.55,"t":"2025-01-28T05:00:00Z","v":8398390,"vw":4.444945},{"c":4.29,"h":4.44,"l":4.27,"n":12030,"o":4.43,"t":"2025-01-29T05:00:00Z","v":7118572,"vw":4.327695},{"c":4.34,"h":4.38,"l":4.29,"n":9731,"o":4.35,"t":"2025-01-30T05:00:00Z","v":6529263,"vw":4.342269},{"c":4.44,"h":4.57,"l":4.29,"n":21640,"o":4.29,"t":"2025-01-31T05:00:00Z","v":16799100,"vw":4.469083},{"c":4.48,"h":4.49,"l":4.26,"n":19564,"o":4.31,"t":"2025-02-03T05:00:00Z","v":14433800,"vw":4.431922},{"c":4.49,"h":4.6099,"l":4.46,"n":12252,"o":4.46,"t":"2025-02-04T05:00:00Z","v":8798723,"vw":4.540466},{"c":4.57,"h":4.61,"l":4.5,"n":12039,"o":4.53,"t":"2025-02-05T05:00:00Z","v":7273602,"vw":4.568882},{"c":4.5,"h":4.625,"l":4.47,"n":11982,"o":4.61,"t":"2025-02-06T05:00:00Z","v":7106557,"vw":4.506126},{"c":4.45,"h":4.51,"l":4.42,"n":12337,"o":4.51,"t":"2025-02-07T05:00:00Z","v":7815159,"vw":4.44682},{"c":4.57,"h":4.59,"l":4.405,"n":10995,"o":4.47,"t":"2025-02-10T05:00:00Z","v":6153201,"vw":4.524697},{"c":4.6,"h":4.62,"l":4.485,"n":7508,"o":4.52,"t":"2025-02-11T05:00:00Z","v":4955791,"vw":4.58224},{"c":4.71,"h":4.73,"l":4.51,"n":15112,"o":4.52,"t":"2025-02-12T05:00:00Z","v":10695239,"vw":4.64897},{"c":4.8,"h":4.845,"l":4.71,"n":14871,"o":4.74,"t":"2025-02-13T05:00:00Z","v":8974947,"vw":4.802712},{"c":4.84,"h":4.895,"l":4.75,"n":19058,"o":4.83,"t":"2025-02-14T05:00:00Z","v":11577020,"vw":4.81569},{"c":4.87,"h":4.9,"l":4.82,"n":17306,"o":4.84,"t":"2025-02-18T05:00:00Z","v":8692679,"vw":4.862947},{"c":4.95,"h":5.02,"l":4.86,"n":19335,"o":4.87,"t":"2025-02-19T05:00:00Z","v":13070481,"vw":4.957898},{"c":5,"h":5.04,"l":4.895,"n":16477,"o":4.97,"t":"2025-02-20T05:00:00Z","v":10338089,"vw":4.989967},{"c":4.96,"h":5.06,"l":4.92,"n":16199,"o":5,"t":"2025-02-21T05:00:00Z","v":10098006,"vw":4.976177},{"c":4.87,"h":4.98,"l":4.87,"n":12628,"o":4.96,"t":"2025-02-24T05:00:00Z","v":8439021,"vw":4.923788},{"c":4.94,"h":4.97,"l":4.87,"n":22226,"o":4.89,"t":"2025-02-25T05:00:00Z","v":16434292,"vw":4.928563},{"c":4.93,"h":4.99,"l":4.92,"n":21370,"o":4.94,"t":"2025-02-26T05:00:00Z","v":15202237,"vw":4.944639},{"c":4.76,"h":4.92,"l":4.75,"n":24889,"o":4.86,"t":"2025-02-27T05:00:00Z","v":14009573,"vw":4.829858},{"c":4.78,"h":4.85,"l":4.73,"n":18445,"o":4.79,"t":"2025-02-28T05:00:00Z","v":10115314,"vw":4.777648},{"c":4.75,"h":4.86,"l":4.73,"n":15529,"o":4.77,"t":"2025-03-03T05:00:00Z","v":10176086,"vw":4.790313},{"c":4.77,"h":4.82,"l":4.69,"n":19714,"o":4.75,"t":"2025-03-04T05:00:00Z","v":13782802,"vw":4.746346},{"c":4.82,"h":4.86,"l":4.76,"n":13646,"o":4.77,"t":"2025-03-05T05:00:00Z","v":9950106,"vw":4.80308},{"c":4.79,"h":4.825,"l":4.72,"n":29315,"o":4.81,"t":"2025-03-06T05:00:00Z","v":21860405,"vw":4.769517},{"c":4.8,"h":4.8,"l":4.29,"n":46214,"o":4.605,"t":"2025-03-07T05:00:00Z","v":30474846,"vw":4.550351},{"c":4.89,"h":5.09,"l":4.73,"n":20220,"o":4.75,"t":"2025-03-10T04:00:00Z","v":12197367,"vw":4.951877},{"c":4.71,"h":4.91,"l":4.66,"n":26107,"o":4.91,"t":"2025-03-11T04:00:00Z","v":16056028,"vw":4.714202},{"c":4.83,"h":4.9,"l":4.635,"n":22554,"o":4.7,"t":"2025-03-12T04:00:00Z","v":17602684,"vw":4.815604},{"c":4.9,"h":4.96,"l":4.83,"n":13996,"o":4.83,"t":"2025-03-13T04:00:00Z","v":10473099,"vw":4.894832},{"c":5.07,"h":5.085,"l":4.87,"n":13756,"o":4.92,"t":"2025-03-14T04:00:00Z","v":10868716,"vw":4.987239},{"c":5.11,"h":5.16,"l":5.06,"n":17180,"o":5.09,"t":"2025-03-17T04:00:00Z","v":13452974,"vw":5.097732},{"c":5.12,"h":5.145,"l":5.08,"n":10744,"o":5.11,"t":"2025-03-18T04:00:00Z","v":6472569,"vw":5.110525},{"c":5.15,"h":5.15,"l":5.09,"n":13282,"o":5.12,"t":"2025-03-19T04:00:00Z","v":8215138,"vw":5.123745},{"c":5.14,"h":5.15,"l":5.08,"n":14884,"o":5.15,"t":"2025-03-20T04:00:00Z","v":9154639,"vw":5.108731},{"c":5.11,"h":5.14,"l":5.065,"n":21217,"o":5.11,"t":"2025-03-21T04:00:00Z","v":10829341,"vw":5.113884},{"c":5.15,"h":5.175,"l":5.115,"n":12586,"o":5.12,"t":"2025-03-24T04:00:00Z","v":7584658,"vw":5.146771},{"c":5.11,"h":5.19,"l":5.105,"n":18291,"o":5.17,"t":"2025-03-25T04:00:00Z","v":10717876,"vw":5.140859},{"c":5.16,"h":5.225,"l":5.115,"n":13156,"o":5.12,"t":"2025-03-26T04:00:00Z","v":6865613,"vw":5.17369},{"c":5.17,"h":5.24,"l":5.135,"n":14460,"o":5.18,"t":"2025-03-27T04:00:00Z","v":7593638,"vw":5.189909},{"c":5.19,"h":5.26,"l":5.165,"n":16379,"o":5.2,"t":"2025-03-28T04:00:00Z","v":8020128,"vw":5.216744},{"c":5.14,"h":5.19,"l":5.08,"n":17328,"o":5.11,"t":"2025-03-31T04:00:00Z","v":9315686,"vw":5.146007},{"c":5.14,"h":5.16,"l":5.06,"n":16783,"o":5.16,"t":"2025-04-01T04:00:00Z","v":9125457,"vw":5.119128},{"c":5.22,"h":5.23,"l":5.075,"n":11581,"o":5.11,"t":"2025-04-02T04:00:00Z","v":7268367,"vw":5.179608},{"c":5.1,"h":5.34,"l":5.08,"n":25563,"o":5.25,"t":"2025-04-03T04:00:00Z","v":13510149,"vw":5.148324},{"c":4.85,"h":5.06,"l":4.81,"n":37179,"o":5.06,"t":"2025-04-04T04:00:00Z","v":20289284,"vw":4.892294},{"c":4.7,"h":4.92,"l":4.57,"n":24099,"o":4.63,"t":"2025-04-07T04:00:00Z","v":15464532,"vw":4.722553},{"c":4.56,"h":4.84,"l":4.51,"n":18923,"o":4.78,"t":"2025-04-08T04:00:00Z","v":16256082,"vw":4.689837},{"c":4.91,"h":4.95,"l":4.4547,"n":30968,"o":4.5,"t":"2025-04-09T04:00:00Z","v":25923664,"vw":4.646914},{"c":4.88,"h":4.97,"l":4.78,"n":24333,"o":4.88,"t":"2025-04-10T04:00:00Z","v":21398716,"vw":4.865884},{"c":5.04,"h":5.07,"l":4.85,"n":16978,"o":4.87,"t":"2025-04-11T04:00:00Z","v":10597636,"vw":4.955873},{"c":5.2,"h":5.25,"l":5.045,"n":21701,"o":5.08,"t":"2025-04-14T04:00:00Z","v":17425030,"vw":5.173763},{"c":5.17,"h":5.22,"l":5.16,"n":14652,"o":5.22,"t":"2025-04-15T04:00:00Z","v":10383627,"vw":5.195023},{"c":5.27,"h":5.31,"l":5.17,"n":15477,"o":5.21,"t":"2025-04-16T04:00:00Z","v":10112519,"vw":5.269589},{"c":5.41,"h":5.49,"l":5.28,"n":20827,"o":5.28,"t":"2025-04-17T04:00:00Z","v":15595829,"vw":5.409364},{"c":5.32,"h":5.41,"l":5.25,"n":18898,"o":5.4,"t":"2025-04-21T04:00:00Z","v":11476675,"vw":5.320098},{"c":5.39,"h":5.45,"l":5.3482,"n":17322,"o":5.36,"t":"2025-04-22T04:00:00Z","v":8437465,"vw":5.391942},{"c":5.24,"h":5.42,"l":5.22,"n":13671,"o":5.4,"t":"2025-04-23T04:00:00Z","v":10393571,"vw":5.297148},{"c":5.29,"h":5.31,"l":5.19,"n":13421,"o":5.25,"t":"2025-04-24T04:00:00Z","v":10783481,"vw":5.268936},{"c":5.28,"h":5.31,"l":5.16,"n":11442,"o":5.29,"t":"2025-04-25T04:00:00Z","v":9275946,"vw":5.247},{"c":5.35,"h":5.36,"l":5.24,"n":13536,"o":5.29,"t":"2025-04-28T04:00:00Z","v":9057946,"vw":5.302187},{"c":5.37,"h":5.4,"l":5.3231,"n":10747,"o":5.37,"t":"2025-04-29T04:00:00Z","v":7771701,"vw":5.366744},{"c":5.38,"h":5.42,"l":5.3,"n":14775,"o":5.35,"t":"2025-04-30T04:00:00Z","v":11826349,"vw":5.370057},{"c":5.27,"h":5.435,"l":5.27,"n":17016,"o":5.38,"t":"2025-05-01T04:00:00Z","v":10380675,"vw":5.327245},{"c":5.39,"h":5.43,"l":5.265,"n":16796,"o":5.31,"t":"2025-05-02T04:00:00Z","v":12846660,"vw":5.371502},{"c":5.38,"h":5.42,"l":5.345,"n":11550,"o":5.4,"t":"2025-05-05T04:00:00Z","v":9426056,"vw":5.384455},{"c":5.49,"h":5.54,"l":5.3782,"n":12974,"o":5.4,"t":"2025-05-06T04:00:00Z","v":10337448,"vw":5.476754},{"c":5.46,"h":5.54,"l":5.44,"n":18378,"o":5.49,"t":"2025-05-07T04:00:00Z","v":15461516,"vw":5.487194},{"c":5.46,"h":5.4967,"l":5.395,"n":22338,"o":5.47,"t":"2025-05-08T04:00:00Z","v":13722843,"vw":5.457343},{"c":5.99,"h":6.01,"l":5.535,"n":43173,"o":5.575,"t":"2025-05-09T04:00:00Z","v":27247806,"vw":5.912595},{"c":5.71,"h":5.95,"l":5.705,"n":27962,"o":5.92,"t":"2025-05-12T04:00:00Z","v":15224138,"vw":5.758044},{"c":5.61,"h":5.75,"l":5.575,"n":19126,"o":5.75,"t":"2025-05-13T04:00:00Z","v":10289881,"vw":5.61577},{"c":5.44,"h":5.585,"l":5.38,"n":20511,"o":5.57,"t":"2025-05-14T04:00:00Z","v":13804130,"vw":5.459942},{"c":5.49,"h":5.52,"l":5.4301,"n":19149,"o":5.48,"t":"2025-05-15T04:00:00Z","v":16201376,"vw":5.478688},{"c":5.59,"h":5.59,"l":5.455,"n":17074,"o":5.48,"t":"2025-05-16T04:00:00Z","v":12254603,"vw":5.544173},{"c":5.61,"h":5.62,"l":5.52,"n":9075,"o":5.52,"t":"2025-05-19T04:00:00Z","v":3337568,"vw":5.587961},{"c":5.62,"h":5.71,"l":5.585,"n":15713,"o":5.61,"t":"2025-05-20T04:00:00Z","v":12446398,"vw":5.664806},{"c":5.48,"h":5.61,"l":5.46,"n":18599,"o":5.59,"t":"2025-05-21T04:00:00Z","v":15291453,"vw":5.508135},{"c":5.49,"h":5.52,"l":5.4046,"n":15259,"o":5.44,"t":"2025-05-22T04:00:00Z","v":13319445,"vw":5.477306},{"c":5.56,"h":5.58,"l":5.44,"n":21791,"o":5.55,"t":"2025-05-23T04:00:00Z","v":19705164,"vw":5.503414},{"c":5.61,"h":5.68,"l":5.56,"n":12687,"o":5.6,"t":"2025-05-27T04:00:00Z","v":8132116,"vw":5.628903},{"c":5.42,"h":5.6,"l":5.3801,"n":17339,"o":5.6,"t":"2025-05-28T04:00:00Z","v":14137654,"vw":5.437472},{"c":5.48,"h":5.52,"l":5.42,"n":11836,"o":5.46,"t":"2025-05-29T04:00:00Z","v":11182804,"vw":5.481273},{"c":5.49,"h":5.54,"l":5.46,"n":15640,"o":5.48,"t":"2025-05-30T04:00:00Z","v":14392636,"vw":5.509896},{"c":5.37,"h":5.51,"l":5.315,"n":31904,"o":5.48,"t":"2025-06-02T04:00:00Z","v":24385978,"vw":5.371664},{"c":6.22,"h":6.24,"l":5.46,"n":50242,"o":5.46,"t":"2025-06-03T04:00:00Z","v":45738103,"vw":6.041002},{"c":5.92,"h":6.19,"l":5.89,"n":30918,"o":6.06,"t":"2025-06-04T04:00:00Z","v":24250058,"vw":5.984578},{"c":5.84,"h":5.95,"l":5.81,"n":18994,"o":5.94,"t":"2025-06-05T04:00:00Z","v":14983708,"vw":5.850762},{"c":5.85,"h":5.87,"l":5.77,"n":17230,"o":5.85,"t":"2025-06-06T04:00:00Z","v":13506813,"vw":5.826656},{"c":5.79,"h":5.88,"l":5.79,"n":13675,"o":5.85,"t":"2025-06-09T04:00:00Z","v":10841982,"vw":5.84102},{"c":5.83,"h":5.87,"l":5.7735,"n":17775,"o":5.84,"t":"2025-06-10T04:00:00Z","v":12197596,"vw":5.821357},{"c":5.88,"h":5.92,"l":5.83,"n":13315,"o":5.89,"t":"2025-06-11T04:00:00Z","v":7140857,"vw":5.888326},{"c":5.91,"h":5.94,"l":5.88,"n":9914,"o":5.9,"t":"2025-06-12T04:00:00Z","v":5881262,"vw":5.910853},{"c":5.86,"h":5.91,"l":5.84,"n":12778,"o":5.86,"t":"2025-06-13T04:00:00Z","v":6728370,"vw":5.866466},{"c":5.84,"h":5.92,"l":5.8,"n":14751,"o":5.86,"t":"2025-06-16T04:00:00Z","v":9944438,"vw":5.855167},{"c":5.78,"h":5.85,"l":5.725,"n":11835,"o":5.85,"t":"2025-06-17T04:00:00Z","v":8538804,"vw":5.770096},{"c":5.75,"h":5.79,"l":5.74,"n":10784,"o":5.78,"t":"2025-06-18T04:00:00Z","v":9725472,"vw":5.765805},{"c":5.72,"h":5.79,"l":5.66,"n":14229,"o":5.79,"t":"2025-06-20T04:00:00Z","v":11073415,"vw":5.700333},{"c":5.78,"h":5.785,"l":5.685,"n":13059,"o":5.74,"t":"2025-06-23T04:00:00Z","v":10005131,"vw":5.738694},{"c":5.74,"h":5.79,"l":5.7,"n":15692,"o":5.76,"t":"2025-06-24T04:00:00Z","v":14770217,"vw":5.754871},{"c":5.67,"h":5.71,"l":5.63,"n":14672,"o":5.71,"t":"2025-06-25T04:00:00Z","v":16250756,"vw":5.659623},{"c":5.72,"h":5.74,"l":5.67,"n":11439,"o":5.7,"t":"2025-06-26T04:00:00Z","v":7917069,"vw":5.709619},{"c":5.73,"h":5.78,"l":5.68,"n":14618,"o":5.74,"t":"2025-06-27T04:00:00Z","v":9996103,"vw":5.735093},{"c":5.73,"h":5.75,"l":5.63,"n":13396,"o":5.66,"t":"2025-06-30T04:00:00Z","v":6897705,"vw":5.714702},{"c":5.76,"h":5.8,"l":5.71,"n":9144,"o":5.75,"t":"2025-07-01T04:00:00Z","v":3847042,"vw":5.757617},{"c":5.7,"h":5.77,"l":5.66,"n":11843,"o":5.75,"t":"2025-07-02T04:00:00Z","v":9730385,"vw":5.710856},{"c":5.79,"h":5.81,"l":5.68,"n":8582,"o":5.68,"t":"2025-07-03T04:00:00Z","v":5310096,"vw":5.763656},{"c":5.72,"h":5.81,"l":5.7,"n":14445,"o":5.78,"t":"2025-07-07T04:00:00Z","v":7998213,"vw":5.742984},{"c":5.75,"h":5.77,"l":5.64,"n":14748,"o":5.65,"t":"2025-07-08T04:00:00Z","v":6819093,"vw":5.729182},{"c":5.79,"h":5.81,"l":5.73,"n":10878,"o":5.8,"t":"2025-07-09T04:00:00Z","v":6492577,"vw":5.776472},{"c":5.85,"h":5.87,"l":5.73,"n":12894,"o":5.75,"t":"2025-07-10T04:00:00Z","v":7233858,"vw":5.823199},{"c":5.82,"h":5.86,"l":5.765,"n":10839,"o":5.8,"t":"2025-07-11T04:00:00Z","v":5035771,"vw":5.814611},{"c":5.85,"h":5.92,"l":5.815,"n":12809,"o":5.82,"t":"2025-07-14T04:00:00Z","v":6167569,"vw":5.850534},{"c":5.83,"h":5.88,"l":5.81,"n":10231,"o":5.86,"t":"2025-07-15T04:00:00Z","v":4998704,"vw":5.835936},{"c":5.88,"h":5.89,"l":5.82,"n":9289,"o":5.84,"t":"2025-07-16T04:00:00Z","v":5623660,"vw":5.859925},{"c":5.87,"h":5.9,"l":5.84,"n":9015,"o":5.88,"t":"2025-07-17T04:00:00Z","v":3936008,"vw":5.872713},{"c":5.93,"h":5.99,"l":5.9,"n":10373,"o":5.9,"t":"2025-07-18T04:00:00Z","v":4788667,"vw":5.935943},{"c":6.05,"h":6.05,"l":5.91,"n":17176,"o":5.97,"t":"2025-07-21T04:00:00Z","v":4767008,"vw":6.015333},{"c":6.11,"h":6.14,"l":6.06,"n":15028,"o":6.06,"t":"2025-07-22T04:00:00Z","v":4631715,"vw":6.111225},{"c":6.09,"h":6.145,"l":6.01,"n":16780,"o":6.1,"t":"2025-07-23T04:00:00Z","v":4931121,"vw":6.06482},{"c":6.02,"h":6.11,"l":6.015,"n":13805,"o":6.06,"t":"2025-07-24T04:00:00Z","v":4810850,"vw":6.059588},{"c":6,"h":6.03,"l":5.96,"n":13800,"o":6.02,"t":"2025-07-25T04:00:00Z","v":4205783,"vw":5.992099},{"c":5.91,"h":6,"l":5.9,"n":12516,"o":5.97,"t":"2025-07-28T04:00:00Z","v":4972192,"vw":5.934961},{"c":5.94,"h":5.96,"l":5.895,"n":10634,"o":5.95,"t":"2025-07-29T04:00:00Z","v":4099944,"vw":5.929765},{"c":5.96,"h":6.03,"l":5.93,"n":18353,"o":5.93,"t":"2025-07-30T04:00:00Z","v":8456208,"vw":5.978997},{"c":5.9,"h":6.01,"l":5.81,"n":16289,"o":5.93,"t":"2025-07-31T04:00:00Z","v":7495071,"vw":5.924243},{"c":5.9,"h":5.95,"l":5.825,"n":14326,"o":5.905,"t":"2025-08-01T04:00:00Z","v":7273237,"vw":5.893379},{"c":6,"h":6.03,"l":5.93,"n":10626,"o":5.95,"t":"2025-08-04T04:00:00Z","v":2757617,"vw":6.001497},{"c":5.93,"h":6.08,"l":5.885,"n":24643,"o":5.98,"t":"2025-08-05T04:00:00Z","v":17174904,"vw":5.953501},{"c":5.9,"h":5.99,"l":5.84,"n":17779,"o":5.98,"t":"2025-08-06T04:00:00Z","v":9604415,"vw":5.893712},{"c":5.92,"h":5.995,"l":5.88,"n":23618,"o":5.89,"t":"2025-08-07T04:00:00Z","v":11091239,"vw":5.927952},{"c":5.69,"h":5.93,"l":5.67,"n":22045,"o":5.83,"t":"2025-08-08T04:00:00Z","v":7100835,"vw":5.755139},{"c":5.68,"h":5.77,"l":5.67,"n":12121,"o":5.67,"t":"2025-08-11T04:00:00Z","v":5073490,"vw":5.707189},{"c":5.76,"h":5.81,"l":5.68,"n":13182,"o":5.73,"t":"2025-08-12T04:00:00Z","v":6895458,"vw":5.75683},{"c":5.82,"h":5.84,"l":5.745,"n":13160,"o":5.77,"t":"2025-08-13T04:00:00Z","v":7882833,"vw":5.799288},{"c":5.87,"h":5.9366,"l":5.79,"n":17608,"o":5.79,"t":"2025-08-14T04:00:00Z","v":7794932,"vw":5.881822},{"c":5.83,"h":5.88,"l":5.815,"n":10708,"o":5.87,"t":"2025-08-15T04:00:00Z","v":3596746,"vw":5.84306},{"c":5.81,"h":5.85,"l":5.79,"n":9952,"o":5.81,"t":"2025-08-18T04:00:00Z","v":3663227,"vw":5.813541},{"c":5.8,"h":5.84,"l":5.78,"n":8217,"o":5.81,"t":"2025-08-19T04:00:00Z","v":3391146,"vw":5.810523},{"c":5.82,"h":5.85,"l":5.7735,"n":12161,"o":5.8,"t":"2025-08-20T04:00:00Z","v":5449824,"vw":5.819421},{"c":5.8,"h":5.87,"l":5.78,"n":12242,"o":5.81,"t":"2025-08-21T04:00:00Z","v":4576091,"vw":5.814419},{"c":5.82,"h":5.865,"l":5.796,"n":10262,"o":5.84,"t":"2025-08-22T04:00:00Z","v":4955798,"vw":5.827507},{"c":5.77,"h":5.83,"l":5.73,"n":11420,"o":5.8,"t":"2025-08-25T04:00:00Z","v":4533384,"vw":5.781955},{"c":5.77,"h":5.77,"l":5.69,"n":11252,"o":5.77,"t":"2025-08-26T04:00:00Z","v":4701122,"vw":5.736994},{"c":5.81,"h":5.85,"l":5.745,"n":9988,"o":5.77,"t":"2025-08-27T04:00:00Z","v":4280963,"vw":5.806332},{"c":5.8,"h":5.84,"l":5.78,"n":8747,"o":5.82,"t":"2025-08-28T04:00:00Z","v":3704359,"vw":5.804149},{"c":5.8,"h":5.85,"l":5.795,"n":8205,"o":5.8,"t":"2025-08-29T04:00:00Z","v":2660161,"vw":5.819026},{"c":5.65,"h":5.77,"l":5.64,"n":9180,"o":5.75,"t":"2025-09-02T04:00:00Z","v":3843153,"vw":5.690918},{"c":5.63,"h":5.67,"l":5.6,"n":8596,"o":5.64,"t":"2025-09-03T04:00:00Z","v":3652740,"vw":5.635616},{"c":5.64,"h":5.68,"l":5.59,"n":7604,"o":5.64,"t":"2025-09-04T04:00:00Z","v":3680085,"vw":5.625449},{"c":5.67,"h":5.7,"l":5.66,"n":9189,"o":5.7,"t":"2025-09-05T04:00:00Z","v":3675015,"vw":5.680054},{"c":5.63,"h":5.69,"l":5.61,"n":10591,"o":5.68,"t":"2025-09-08T04:00:00Z","v":4140385,"vw":5.642258},{"c":5.61,"h":5.65,"l":5.595,"n":8253,"o":5.63,"t":"2025-09-09T04:00:00Z","v":2955881,"vw":5.626811},{"c":5.6,"h":5.64,"l":5.58,"n":6947,"o":5.64,"t":"2025-09-10T04:00:00Z","v":1988466,"vw":5.603995},{"c":5.61,"h":5.6259,"l":5.57,"n":8095,"o":5.58,"t":"2025-09-11T04:00:00Z","v":3295539,"vw":5.590659},{"c":5.6,"h":5.65,"l":5.55,"n":8101,"o":5.65,"t":"2025-09-12T04:00:00Z","v":3085727,"vw":5.57967},{"c":5.59,"h":5.63,"l":5.56,"n":10566,"o":5.62,"t":"2025-09-15T04:00:00Z","v":4223147,"vw":5.597032},{"c":5.51,"h":5.585,"l":5.51,"n":10764,"o":5.58,"t":"2025-09-16T04:00:00Z","v":3622308,"vw":5.536131},{"c":5.51,"h":5.565,"l":5.5,"n":9649,"o":5.54,"t":"2025-09-17T04:00:00Z","v":3046236,"vw":5.525711},{"c":5.48,"h":5.52,"l":5.44,"n":12230,"o":5.5,"t":"2025-09-18T04:00:00Z","v":4055040,"vw":5.487697},{"c":5.48,"h":5.55,"l":5.45,"n":13593,"o":5.5,"t":"2025-09-19T04:00:00Z","v":7217629,"vw":5.494054},{"c":5.44,"h":5.47,"l":5.43,"n":11876,"o":5.46,"t":"2025-09-22T04:00:00Z","v":4001937,"vw":5.451642},{"c":5.44,"h":5.47,"l":5.42,"n":10952,"o":5.45,"t":"2025-09-23T04:00:00Z","v":4267811,"vw":5.448172},{"c":5.41,"h":5.45,"l":5.4,"n":11097,"o":5.45,"t":"2025-09-24T04:00:00Z","v":4043820,"vw":5.432094},{"c":5.37,"h":5.43,"l":5.37,"n":11679,"o":5.43,"t":"2025-09-25T04:00:00Z","v":5291201,"vw":5.399641},{"c":5.39,"h":5.45,"l":5.36,"n":10107,"o":5.4,"t":"2025-09-26T04:00:00Z","v":4578562,"vw":5.396497},{"c":5.4,"h":5.43,"l":5.32,"n":18065,"o":5.4,"t":"2025-09-29T04:00:00Z","v":4700412,"vw":5.381444},{"c":5.37,"h":5.4,"l":5.33,"n":10854,"o":5.34,"t":"2025-09-30T04:00:00Z","v":3162223,"vw":5.352909},{"c":5.71,"h":5.77,"l":5.43,"n":21473,"o":5.43,"t":"2025-10-01T04:00:00Z","v":10724955,"vw":5.696126},{"c":5.73,"h":5.735,"l":5.66,"n":16470,"o":5.69,"t":"2025-10-02T04:00:00Z","v":6530762,"vw":5.694998},{"c":5.77,"h":5.83,"l":5.73,"n":11398,"o":5.73,"t":"2025-10-03T04:00:00Z","v":5686162,"vw":5.794089},{"c":5.79,"h":5.84,"l":5.735,"n":13595,"o":5.8,"t":"2025-10-06T04:00:00Z","v":6948316,"vw":5.796621},{"c":5.79,"h":5.83,"l":5.76,"n":8582,"o":5.79,"t":"2025-10-07T04:00:00Z","v":4968583,"vw":5.795084},{"c":5.89,"h":5.89,"l":5.79,"n":13726,"o":5.82,"t":"2025-10-08T04:00:00Z","v":5787505,"vw":5.834459},{"c":5.8,"h":5.97,"l":5.795,"n":10974,"o":5.9,"t":"2025-10-09T04:00:00Z","v":5286629,"vw":5.86227},{"c":5.79,"h":5.85,"l":5.78,"n":10646,"o":5.83,"t":"2025-10-10T04:00:00Z","v":4832427,"vw":5.81154},{"c":5.83,"h":5.84,"l":5.78,"n":5852,"o":5.79,"t":"2025-10-13T04:00:00Z","v":1458297,"vw":5.823899},{"c":5.86,"h":5.9,"l":5.7804,"n":10627,"o":5.81,"t":"2025-10-14T04:00:00Z","v":5923202,"vw":5.865775},{"c":5.95,"h":5.96,"l":5.86,"n":10643,"o":5.86,"t":"2025-10-15T04:00:00Z","v":5763079,"vw":5.908173},{"c":5.95,"h":6.01,"l":5.91,"n":9793,"o":5.96,"t":"2025-10-16T04:00:00Z","v":4420769,"vw":5.959441},{"c":5.98,"h":5.98,"l":5.88,"n":10649,"o":5.94,"t":"2025-10-17T04:00:00Z","v":5297734,"vw":5.934919},{"c":6.05,"h":6.07,"l":5.9744,"n":10352,"o":6,"t":"2025-10-20T04:00:00Z","v":3924627,"vw":6.038911},{"c":5.95,"h":6.07,"l":5.95,"n":8471,"o":6.05,"t":"2025-10-21T04:00:00Z","v":4527851,"vw":5.992057},{"c":5.9,"h":5.96,"l":5.89,"n":8290,"o":5.95,"t":"2025-10-22T04:00:00Z","v":4046299,"vw":5.924753},{"c":5.8,"h":5.94,"l":5.78,"n":9694,"o":5.92,"t":"2025-10-23T04:00:00Z","v":5183035,"vw":5.81734},{"c":5.76,"h":5.85,"l":5.745,"n":10027,"o":5.85,"t":"2025-10-24T04:00:00Z","v":3910335,"vw":5.783165},{"c":5.72,"h":5.79,"l":5.67,"n":7779,"o":5.76,"t":"2025-10-27T04:00:00Z","v":2717170,"vw":5.705303},{"c":5.75,"h":5.84,"l":5.68,"n":9695,"o":5.68,"t":"2025-10-28T04:00:00Z","v":4586135,"vw":5.77036},{"c":5.63,"h":5.79,"l":5.6135,"n":9497,"o":5.77,"t":"2025-10-29T04:00:00Z","v":4190124,"vw":5.679827},{"c":5.57,"h":5.65,"l":5.56,"n":7034,"o":5.65,"t":"2025-10-30T04:00:00Z","v":3318944,"vw":5.602113},{"c":5.58,"h":5.62,"l":5.5175,"n":10145,"o":5.55,"t":"2025-10-31T04:00:00Z","v":4371826,"vw":5.575945},{"c":5.56,"h":5.59,"l":5.455,"n":10171,"o":5.56,"t":"2025-11-03T05:00:00Z","v":3950389,"vw":5.546872},{"c":5.52,"h":5.55,"l":5.5,"n":9458,"o":5.54,"t":"2025-11-04T05:00:00Z","v":2992130,"vw":5.522538},{"c":5.59,"h":5.6,"l":5.52,"n":9652,"o":5.56,"t":"2025-11-05T05:00:00Z","v":3661518,"vw":5.568819},{"c":5.72,"h":5.74,"l":5.58,"n":15511,"o":5.59,"t":"2025-11-06T05:00:00Z","v":8489951,"vw":5.686882},{"c":6.24,"h":6.48,"l":5.905,"n":36569,"o":5.905,"t":"2025-11-07T05:00:00Z","v":17267176,"vw":6.211877},{"c":6.32,"h":6.33,"l":6.175,"n":24426,"o":6.27,"t":"2025-11-10T05:00:00Z","v":12728262,"vw":6.262854},{"c":6.21,"h":6.395,"l":6.18,"n":14340,"o":6.32,"t":"2025-11-11T05:00:00Z","v":6167935,"vw":6.277588},{"c":6.16,"h":6.225,"l":6.14,"n":11494,"o":6.21,"t":"2025-11-12T05:00:00Z","v":5789063,"vw":6.182391},{"c":6.15,"h":6.23,"l":6.08,"n":11782,"o":6.13,"t":"2025-11-13T05:00:00Z","v":6168049,"vw":6.134194},{"c":6.07,"h":6.16,"l":6.07,"n":9723,"o":6.1,"t":"2025-11-14T05:00:00Z","v":6204089,"vw":6.126084},{"c":6,"h":6.13,"l":5.96,"n":8321,"o":6.13,"t":"2025-11-17T05:00:00Z","v":3439497,"vw":6.038922},{"c":6.02,"h":6.06,"l":5.955,"n":10299,"o":5.99,"t":"2025-11-18T05:00:00Z","v":4845038,"vw":6.023265},{"c":5.95,"h":6.06,"l":5.9109,"n":8527,"o":6.06,"t":"2025-11-19T05:00:00Z","v":4117791,"vw":5.950042},{"c":5.93,"h":6.029,"l":5.92,"n":9111,"o":5.98,"t":"2025-11-20T05:00:00Z","v":4547918,"vw":5.967785},{"c":5.96,"h":5.995,"l":5.885,"n":8804,"o":5.97,"t":"2025-11-21T05:00:00Z","v":4214045,"vw":5.953868},{"c":5.96,"h":6,"l":5.88,"n":9093,"o":5.96,"t":"2025-11-24T05:00:00Z","v":4000064,"vw":5.956094},{"c":6.08,"h":6.09,"l":5.95,"n":8481,"o":5.99,"t":"2025-11-25T05:00:00Z","v":4706217,"vw":6.049767},{"c":6.14,"h":6.17,"l":6.08,"n":6301,"o":6.09,"t":"2025-11-26T05:00:00Z","v":2897502,"vw":6.138079},{"c":6.16,"h":6.17,"l":6.1035,"n":3139,"o":6.13,"t":"2025-11-28T05:00:00Z","v":1290100,"vw":6.14781},{"c":6.06,"h":6.135,"l":6.04,"n":8563,"o":6.11,"t":"2025-12-01T05:00:00Z","v":2551626,"vw":6.067378},{"c":5.98,"h":6.11,"l":5.98,"n":6464,"o":6.11,"t":"2025-12-02T05:00:00Z","v":2865726,"vw":6.011276},{"c":5.91,"h":6.021,"l":5.895,"n":7904,"o":6.01,"t":"2025-12-03T05:00:00Z","v":3343407,"vw":5.936755},{"c":5.85,"h":5.94,"l":5.83,"n":8321,"o":5.93,"t":"2025-12-04T05:00:00Z","v":3843851,"vw":5.88486},{"c":5.86,"h":5.89,"l":5.825,"n":9431,"o":5.83,"t":"2025-12-05T05:00:00Z","v":3652446,"vw":5.857709},{"c":5.77,"h":5.84,"l":5.74,"n":8664,"o":5.84,"t":"2025-12-08T05:00:00Z","v":4428398,"vw":5.780144},{"c":5.76,"h":5.82,"l":5.76,"n":7151,"o":5.79,"t":"2025-12-09T05:00:00Z","v":2439688,"vw":5.779538},{"c":5.8,"h":5.825,"l":5.76,"n":9407,"o":5.8,"t":"2025-12-10T05:00:00Z","v":6635057,"vw":5.794196},{"c":5.86,"h":5.92,"l":5.82,"n":8688,"o":5.82,"t":"2025-12-11T05:00:00Z","v":5320747,"vw":5.888122},{"c":5.88,"h":5.925,"l":5.84,"n":9689,"o":5.89,"t":"2025-12-12T05:00:00Z","v":4525445,"vw":5.883154},{"c":5.95,"h":5.97,"l":5.895,"n":18605,"o":5.92,"t":"2025-12-15T05:00:00Z","v":5006452,"vw":5.942952},{"c":6.16,"h":6.21,"l":5.998,"n":11946,"o":6.02,"t":"2025-12-16T05:00:00Z","v":5977698,"vw":6.155258},{"c":6.09,"h":6.18,"l":6.06,"n":11791,"o":6.16,"t":"2025-12-17T05:00:00Z","v":6155008,"vw":6.119976},{"c":6.27,"h":6.28,"l":6.07,"n":15916,"o":6.1,"t":"2025-12-18T05:00:00Z","v":7228791,"vw":6.23181},{"c":6.16,"h":6.34,"l":6.12,"n":11689,"o":6.27,"t":"2025-12-19T05:00:00Z","v":6510675,"vw":6.19337},{"c":6.18,"h":6.19,"l":6.04,"n":11663,"o":6.15,"t":"2025-12-22T05:00:00Z","v":6790587,"vw":6.133832},{"c":6.23,"h":6.28,"l":6.18,"n":7925,"o":6.19,"t":"2025-12-23T05:00:00Z","v":3615860,"vw":6.24025},{"c":6.23,"h":6.26,"l":6.215,"n":3685,"o":6.24,"t":"2025-12-24T05:00:00Z","v":1645225,"vw":6.237658},{"c":6.19,"h":6.24,"l":6.17,"n":6085,"o":6.22,"t":"2025-12-26T05:00:00Z","v":1573477,"vw":6.191176},{"c":6.26,"h":6.31,"l":6.16,"n":10224,"o":6.16,"t":"2025-12-29T05:00:00Z","v":3797092,"vw":6.278934},{"c":6.22,"h":6.32,"l":6.21,"n":8698,"o":6.27,"t":"2025-12-30T05:00:00Z","v":3967031,"vw":6.278355},{"c":6.15,"h":6.19,"l":6.13,"n":5960,"o":6.16,"t":"2025-12-31T05:00:00Z","v":2375973,"vw":6.15373},{"c":6.12,"h":6.2,"l":6.11,"n":11437,"o":6.15,"t":"2026-01-02T05:00:00Z","v":5215561,"vw":6.160213},{"c":6.11,"h":6.135,"l":6.04,"n":12449,"o":6.12,"t":"2026-01-05T05:00:00Z","v":4783274,"vw":6.086083},{"c":6.21,"h":6.2254,"l":6.11,"n":15583,"o":6.16,"t":"2026-01-06T05:00:00Z","v":4390502,"vw":6.181828},{"c":6.41,"h":6.62,"l":6.29,"n":34987,"o":6.31,"t":"2026-01-07T05:00:00Z","v":12304715,"vw":6.451207},{"c":6.24,"h":6.49,"l":6.2,"n":13294,"o":6.4,"t":"2026-01-08T05:00:00Z","v":6446828,"vw":6.316623},{"c":6.39,"h":6.4,"l":6.245,"n":14650,"o":6.27,"t":"2026-01-09T05:00:00Z","v":6661558,"vw":6.345268},{"c":6.37,"h":6.465,"l":6.34,"n":9274,"o":6.4,"t":"2026-01-12T05:00:00Z","v":4031066,"vw":6.379694},{"c":6.34,"h":6.39,"l":6.3,"n":8217,"o":6.35,"t":"2026-01-13T05:00:00Z","v":3279678,"vw":6.342262},{"c":6.41,"h":6.43,"l":6.34,"n":9825,"o":6.36,"t":"2026-01-14T05:00:00Z","v":3922965,"vw":6.393657},{"c":6.44,"h":6.49,"l":6.375,"n":8876,"o":6.41,"t":"2026-01-15T05:00:00Z","v":2809083,"vw":6.436771},{"c":6.47,"h":6.48,"l":6.3734,"n":10211,"o":6.44,"t":"2026-01-16T05:00:00Z","v":3106940,"vw":6.435553},{"c":6.52,"h":6.55,"l":6.43,"n":13617,"o":6.47,"t":"2026-01-20T05:00:00Z","v":5189654,"vw":6.513222},{"c":6.41,"h":6.605,"l":6.39,"n":13616,"o":6.55,"t":"2026-01-21T05:00:00Z","v":6673505,"vw":6.460475},{"c":6.4,"h":6.52,"l":6.38,"n":11492,"o":6.43,"t":"2026-01-22T05:00:00Z","v":4230174,"vw":6.444143},{"c":6.38,"h":6.42,"l":6.35,"n":10960,"o":6.42,"t":"2026-01-23T05:00:00Z","v":5106886,"vw":6.382383},{"c":6.44,"h":6.46,"l":6.38,"n":8700,"o":6.39,"t":"2026-01-26T05:00:00Z","v":4118111,"vw":6.437565},{"c":6.63,"h":6.65,"l":6.445,"n":12264,"o":6.48,"t":"2026-01-27T05:00:00Z","v":5092488,"vw":6.5778},{"c":6.58,"h":6.68,"l":6.551,"n":10442,"o":6.64,"t":"2026-01-28T05:00:00Z","v":4265199,"vw":6.592688},{"c":6.47,"h":6.644,"l":6.45,"n":11110,"o":6.58,"t":"2026-01-29T05:00:00Z","v":4956858,"vw":6.509472},{"c":6.55,"h":6.57,"l":6.43,"n":15353,"o":6.5,"t":"2026-01-30T05:00:00Z","v":6848135,"vw":6.507587},{"c":6.51,"h":6.57,"l":6.42,"n":15752,"o":6.54,"t":"2026-02-02T05:00:00Z","v":7360022,"vw":6.482224},{"c":6.54,"h":6.595,"l":6.485,"n":10494,"o":6.52,"t":"2026-02-03T05:00:00Z","v":3554810,"vw":6.542924},{"c":6.54,"h":6.6,"l":6.4745,"n":12048,"o":6.56,"t":"2026-02-04T05:00:00Z","v":5083439,"vw":6.530174},{"c":6.53,"h":6.63,"l":6.48,"n":10772,"o":6.54,"t":"2026-02-05T05:00:00Z","v":4416262,"vw":6.550475},{"c":6.49,"h":6.63,"l":6.46,"n":9300,"o":6.58,"t":"2026-02-06T05:00:00Z","v":4152594,"vw":6.513271},{"c":6.49,"h":6.53,"l":6.44,"n":7330,"o":6.5,"t":"2026-02-09T05:00:00Z","v":2895829,"vw":6.480735},{"c":6.62,"h":6.66,"l":6.49,"n":13488,"o":6.49,"t":"2026-02-10T05:00:00Z","v":5735087,"vw":6.593902},{"c":6.61,"h":6.66,"l":6.565,"n":16677,"o":6.62,"t":"2026-02-11T05:00:00Z","v":6602640,"vw":6.603909},{"c":6.65,"h":6.6786,"l":6.58,"n":16499,"o":6.61,"t":"2026-02-12T05:00:00Z","v":7282385,"vw":6.634839},{"c":6.81,"h":6.84,"l":6.65,"n":12312,"o":6.65,"t":"2026-02-13T05:00:00Z","v":5093834,"vw":6.785522},{"c":6.76,"h":6.86,"l":6.75,"n":11280,"o":6.82,"t":"2026-02-17T05:00:00Z","v":4079487,"vw":6.812071},{"c":6.7,"h":6.78,"l":6.665,"n":11405,"o":6.78,"t":"2026-02-18T05:00:00Z","v":3392855,"vw":6.724916},{"c":6.73,"h":6.77,"l":6.695,"n":8484,"o":6.74,"t":"2026-02-19T05:00:00Z","v":2677056,"vw":6.724638},{"c":6.7,"h":6.76,"l":6.655,"n":10138,"o":6.76,"t":"2026-02-20T05:00:00Z","v":5164482,"vw":6.702189},{"c":6.75,"h":6.755,"l":6.69,"n":8006,"o":6.7,"t":"2026-02-23T05:00:00Z","v":2591159,"vw":6.723278},{"c":6.8,"h":6.815,"l":6.72,"n":9083,"o":6.78,"t":"2026-02-24T05:00:00Z","v":3326146,"vw":6.773977},{"c":6.84,"h":6.85,"l":6.75,"n":9694,"o":6.8,"t":"2026-02-25T05:00:00Z","v":3995512,"vw":6.810122},{"c":6.88,"h":6.9595,"l":6.775,"n":9304,"o":6.85,"t":"2026-02-26T05:00:00Z","v":3914828,"vw":6.866491},{"c":6.98,"h":7.105,"l":6.91,"n":13718,"o":6.95,"t":"2026-02-27T05:00:00Z","v":4982100,"vw":7.036477},{"c":6.96,"h":7.005,"l":6.85,"n":10416,"o":6.9,"t":"2026-03-02T05:00:00Z","v":4310905,"vw":6.955969},{"c":6.94,"h":6.975,"l":6.735,"n":15567,"o":6.86,"t":"2026-03-03T05:00:00Z","v":5484630,"vw":6.874084},{"c":6.97,"h":6.995,"l":6.87,"n":8821,"o":6.96,"t":"2026-03-04T05:00:00Z","v":3335580,"vw":6.928923},{"c":6.88,"h":6.945,"l":6.805,"n":12580,"o":6.93,"t":"2026-03-05T05:00:00Z","v":4197782,"vw":6.87198},{"c":6.08,"h":6.52,"l":5.945,"n":33968,"o":6.5,"t":"2026-03-06T05:00:00Z","v":12495094,"vw":6.109629},{"c":6.19,"h":6.26,"l":6.02,"n":16396,"o":6.07,"t":"2026-03-09T04:00:00Z","v":4623025,"vw":6.160499},{"c":6.17,"h":6.255,"l":6.11,"n":13327,"o":6.18,"t":"2026-03-10T04:00:00Z","v":4549606,"vw":6.199737},{"c":6.28,"h":6.29,"l":6.115,"n":11031,"o":6.15,"t":"2026-03-11T04:00:00Z","v":4385488,"vw":6.236457},{"c":6.29,"h":6.3869,"l":6.26,"n":14910,"o":6.26,"t":"2026-03-12T04:00:00Z","v":4135557,"vw":6.329208},{"c":6.33,"h":6.45,"l":6.3,"n":17532,"o":6.35,"t":"2026-03-13T04:00:00Z","v":4698569,"vw":6.373513},{"c":6.42,"h":6.445,"l":6.325,"n":14824,"o":6.41,"t":"2026-03-16T04:00:00Z","v":3250786,"vw":6.402704},{"c":6.55,"h":6.635,"l":6.435,"n":18778,"o":6.44,"t":"2026-03-17T04:00:00Z","v":4772724,"vw":6.568767},{"c":6.44,"h":6.54,"l":6.42,"n":12816,"o":6.52,"t":"2026-03-18T04:00:00Z","v":3191191,"vw":6.464087},{"c":6.44,"h":6.5,"l":6.37,"n":17003,"o":6.41,"t":"2026-03-19T04:00:00Z","v":5574298,"vw":6.436006},{"c":6.26,"h":6.465,"l":6.16,"n":20693,"o":6.45,"t":"2026-03-20T04:00:00Z","v":13505026,"vw":6.248745},{"c":6.26,"h":6.34,"l":6.145,"n":12209,"o":6.28,"t":"2026-03-23T04:00:00Z","v":4333320,"vw":6.263866},{"c":6.29,"h":6.35,"l":6.2,"n":10634,"o":6.22,"t":"2026-03-24T04:00:00Z","v":4757200,"vw":6.30918},{"c":6.27,"h":6.4095,"l":6.265,"n":11924,"o":6.4,"t":"2026-03-25T04:00:00Z","v":5063383,"vw":6.308138},{"c":6.21,"h":6.305,"l":6.19,"n":11511,"o":6.24,"t":"2026-03-26T04:00:00Z","v":3984882,"vw":6.224952},{"c":6.15,"h":6.22,"l":6.11,"n":13566,"o":6.16,"t":"2026-03-27T04:00:00Z","v":4205390,"vw":6.1643},{"c":6.16,"h":6.275,"l":6.11,"n":14303,"o":6.22,"t":"2026-03-30T04:00:00Z","v":6827289,"vw":6.211548},{"c":6.14,"h":6.156,"l":6.02,"n":15197,"o":6.13,"t":"2026-03-31T04:00:00Z","v":7604336,"vw":6.101023},{"c":6.23,"h":6.35,"l":6.215,"n":14643,"o":6.22,"t":"2026-04-01T04:00:00Z","v":4806797,"vw":6.261266},{"c":6.23,"h":6.29,"l":6.19,"n":14055,"o":6.28,"t":"2026-04-02T04:00:00Z","v":3816689,"vw":6.240232},{"c":6.19,"h":6.245,"l":6.17,"n":9165,"o":6.21,"t":"2026-04-06T04:00:00Z","v":3274109,"vw":6.193458},{"c":6.14,"h":6.205,"l":6.13,"n":11808,"o":6.18,"t":"2026-04-07T04:00:00Z","v":3200186,"vw":6.161063},{"c":6.27,"h":6.27,"l":6.18,"n":10743,"o":6.27,"t":"2026-04-08T04:00:00Z","v":5598506,"vw":6.232085},{"c":6.32,"h":6.42,"l":6.25,"n":13301,"o":6.29,"t":"2026-04-09T04:00:00Z","v":6901045,"vw":6.352672},{"c":6.39,"h":6.43,"l":6.33,"n":12894,"o":6.33,"t":"2026-04-10T04:00:00Z","v":5041550,"vw":6.388232},{"c":6.29,"h":6.39,"l":6.29,"n":9046,"o":6.39,"t":"2026-04-13T04:00:00Z","v":4006871,"vw":6.31875},{"c":6.3,"h":6.35,"l":6.275,"n":7346,"o":6.35,"t":"2026-04-14T04:00:00Z","v":2494511,"vw":6.300581},{"c":6.37,"h":6.3851,"l":6.255,"n":8400,"o":6.28,"t":"2026-04-15T04:00:00Z","v":3415579,"vw":6.3347},{"c":6.41,"h":6.43,"l":6.355,"n":8998,"o":6.37,"t":"2026-04-16T04:00:00Z","v":3860569,"vw":6.400326},{"c":6.38,"h":6.48,"l":6.365,"n":9538,"o":6.41,"t":"2026-04-17T04:00:00Z","v":2563109,"vw":6.40744},{"c":6.3,"h":6.44,"l":6.29,"n":12837,"o":6.37,"t":"2026-04-20T04:00:00Z","v":4316988,"vw":6.355055},{"c":6.2,"h":6.36,"l":6.2,"n":10675,"o":6.36,"t":"2026-04-21T04:00:00Z","v":3255727,"vw":6.255459},{"c":6.22,"h":6.35,"l":6.21,"n":8796,"o":6.27,"t":"2026-04-22T04:00:00Z","v":2727074,"vw":6.242798},{"c":6.31,"h":6.33,"l":6.24,"n":7657,"o":6.24,"t":"2026-04-23T04:00:00Z","v":2619587,"vw":6.300848},{"c":6.34,"h":6.36,"l":6.255,"n":14323,"o":6.32,"t":"2026-04-24T04:00:00Z","v":5474186,"vw":6.309451},{"c":6.3,"h":6.41,"l":6.29,"n":8609,"o":6.38,"t":"2026-04-27T04:00:00Z","v":2785650,"vw":6.325424},{"c":6.26,"h":6.3,"l":6.22,"n":8681,"o":6.24,"t":"2026-04-28T04:00:00Z","v":3076588,"vw":6.252572},{"c":6.16,"h":6.29,"l":6.15,"n":10063,"o":6.25,"t":"2026-04-29T04:00:00Z","v":2304405,"vw":6.203},{"c":6.28,"h":6.315,"l":6.2,"n":9983,"o":6.21,"t":"2026-04-30T04:00:00Z","v":2630003,"vw":6.27443},{"c":6.31,"h":6.36,"l":6.275,"n":10385,"o":6.3,"t":"2026-05-01T04:00:00Z","v":2247184,"vw":6.31565},{"c":6.27,"h":6.31,"l":6.22,"n":9038,"o":6.28,"t":"2026-05-04T04:00:00Z","v":3473644,"vw":6.254485},{"c":6.33,"h":6.365,"l":6.25,"n":9556,"o":6.3,"t":"2026-05-05T04:00:00Z","v":3448106,"vw":6.318014},{"c":6.33,"h":6.39,"l":6.28,"n":11505,"o":6.36,"t":"2026-05-06T04:00:00Z","v":3863426,"vw":6.315579},{"c":6.28,"h":6.345,"l":6.245,"n":12002,"o":6.31,"t":"2026-05-07T04:00:00Z","v":3208781,"vw":6.296949},{"c":6.07,"h":6.55,"l":6.03,"n":14373,"o":6.33,"t":"2026-05-08T04:00:00Z","v":7607747,"vw":6.130927},{"c":5.97,"h":6.12,"l":5.94,"n":9334,"o":6.1,"t":"2026-05-11T04:00:00Z","v":3177806,"vw":5.990929},{"c":5.95,"h":5.99,"l":5.8901,"n":12551,"o":5.95,"t":"2026-05-12T04:00:00Z","v":5401739,"vw":5.937612},{"c":5.91,"h":5.99,"l":5.9,"n":8440,"o":5.94,"t":"2026-05-13T04:00:00Z","v":2735985,"vw":5.922524},{"c":5.88,"h":5.97,"l":5.87,"n":9311,"o":5.92,"t":"2026-05-14T04:00:00Z","v":3260382,"vw":5.91106},{"c":5.75,"h":5.87,"l":5.715,"n":13664,"o":5.85,"t":"2026-05-15T04:00:00Z","v":5204908,"vw":5.759759},{"c":5.76,"h":5.825,"l":5.75,"n":8114,"o":5.76,"t":"2026-05-18T04:00:00Z","v":2883616,"vw":5.792449},{"c":5.78,"h":5.79,"l":5.71,"n":9965,"o":5.75,"t":"2026-05-19T04:00:00Z","v":4234635,"vw":5.754976},{"c":5.89,"h":5.92,"l":5.75,"n":13922,"o":5.78,"t":"2026-05-20T04:00:00Z","v":6404924,"vw":5.8558},{"c":5.91,"h":5.92,"l":5.8525,"n":12761,"o":5.88,"t":"2026-05-21T04:00:00Z","v":4944472,"vw":5.895863},{"c":5.97,"h":6.01,"l":5.89,"n":10168,"o":5.91,"t":"2026-05-22T04:00:00Z","v":4913541,"vw":5.967659},{"c":6.02,"h":6.06,"l":5.94,"n":14302,"o":6,"t":"2026-05-26T04:00:00Z","v":7095650,"vw":6.011},{"c":5.93,"h":6.035,"l":5.92,"n":13479,"o":6,"t":"2026-05-27T04:00:00Z","v":6167061,"vw":5.965241},{"c":5.93,"h":5.99,"l":5.9,"n":17707,"o":5.92,"t":"2026-05-28T04:00:00Z","v":8171733,"vw":5.943813},{"c":5.89,"h":5.935,"l":5.87,"n":13685,"o":5.92,"t":"2026-05-29T04:00:00Z","v":6296254,"vw":5.89737},{"c":5.86,"h":5.89,"l":5.79,"n":14059,"o":5.87,"t":"2026-06-01T04:00:00Z","v":6662484,"vw":5.844466},{"c":5.91,"h":5.9479,"l":5.8,"n":11737,"o":5.8,"t":"2026-06-02T04:00:00Z","v":4376199,"vw":5.90706},{"c":5.82,"h":5.95,"l":5.8,"n":9479,"o":5.91,"t":"2026-06-03T04:00:00Z","v":4003325,"vw":5.848596},{"c":5.94,"h":5.97,"l":5.81,"n":15826,"o":5.87,"t":"2026-06-04T04:00:00Z","v":5864439,"vw":5.900898},{"c":6.01,"h":6.015,"l":5.92,"n":16104,"o":5.95,"t":"2026-06-05T04:00:00Z","v":4433433,"vw":5.985976},{"c":5.9,"h":6.05,"l":5.9,"n":11540,"o":5.97,"t":"2026-06-08T04:00:00Z","v":4990216,"vw":5.954202},{"c":5.94,"h":6.01,"l":5.92,"n":13198,"o":5.94,"t":"2026-06-09T04:00:00Z","v":3986222,"vw":5.965592},{"c":5.91,"h":5.985,"l":5.9,"n":11514,"o":5.93,"t":"2026-06-10T04:00:00Z","v":4891337,"vw":5.929637},{"c":5.89,"h":5.94,"l":5.855,"n":10018,"o":5.9,"t":"2026-06-11T04:00:00Z","v":5540900,"vw":5.890312},{"c":5.94,"h":5.95,"l":5.845,"n":11242,"o":5.89,"t":"2026-06-12T04:00:00Z","v":4174482,"vw":5.908923},{"c":6,"h":6.01,"l":5.905,"n":13434,"o":5.95,"t":"2026-06-15T04:00:00Z","v":3496878,"vw":5.973342},{"c":6.01,"h":6.07,"l":5.99,"n":8605,"o":6,"t":"2026-06-16T04:00:00Z","v":3655144,"vw":6.030806},{"c":5.87,"h":6.04,"l":5.855,"n":11910,"o":6.01,"t":"2026-06-17T04:00:00Z","v":3736125,"vw":5.9145},{"c":5.89,"h":5.95,"l":5.85,"n":11841,"o":5.92,"t":"2026-06-18T04:00:00Z","v":3811305,"vw":5.899759},{"c":5.86,"h":5.935,"l":5.83,"n":11342,"o":5.89,"t":"2026-06-22T04:00:00Z","v":2462622,"vw":5.873931},{"c":5.91,"h":5.93,"l":5.84,"n":8951,"o":5.87,"t":"2026-06-23T04:00:00Z","v":3276394,"vw":5.907499},{"c":5.98,"h":5.985,"l":5.86,"n":11221,"o":5.93,"t":"2026-06-24T04:00:00Z","v":3712660,"vw":5.933901},{"c":5.96,"h":6.07,"l":5.94,"n":12310,"o":6,"t":"2026-06-25T04:00:00Z","v":3773351,"vw":5.985845},{"c":6.02,"h":6.04,"l":5.97,"n":9895,"o":5.97,"t":"2026-06-26T04:00:00Z","v":2389271,"vw":6.014182},{"c":5.97,"h":6.04,"l":5.945,"n":13592,"o":6.02,"t":"2026-06-29T04:00:00Z","v":3868889,"vw":5.978065},{"c":5.86,"h":5.92,"l":5.856,"n":9369,"o":5.9,"t":"2026-06-30T04:00:00Z","v":3378937,"vw":5.886751},{"c":5.45,"h":5.86,"l":5.45,"n":14789,"o":5.86,"t":"2026-07-01T04:00:00Z","v":5693801,"vw":5.581449},{"c":5.48,"h":5.75,"l":5.44,"n":21074,"o":5.71,"t":"2026-07-02T04:00:00Z","v":11247397,"vw":5.549645},{"c":5.58,"h":5.625,"l":5.46,"n":15643,"o":5.48,"t":"2026-07-06T04:00:00Z","v":8247514,"vw":5.563671},{"c":5.61,"h":5.675,"l":5.555,"n":12173,"o":5.6,"t":"2026-07-07T04:00:00Z","v":6824625,"vw":5.599426},{"c":5.69,"h":5.72,"l":5.59,"n":12511,"o":5.6,"t":"2026-07-08T04:00:00Z","v":5206406,"vw":5.672517},{"c":5.66,"h":5.755,"l":5.635,"n":10463,"o":5.71,"t":"2026-07-09T04:00:00Z","v":4683399,"vw":5.670445},{"c":5.65,"h":5.7,"l":5.62,"n":9832,"o":5.66,"t":"2026-07-10T04:00:00Z","v":3180212,"vw":5.657811},{"c":5.72,"h":5.74,"l":5.66,"n":10478,"o":5.66,"t":"2026-07-13T04:00:00Z","v":2567613,"vw":5.711564},{"c":5.81,"h":5.8477,"l":5.75,"n":10811,"o":5.75,"t":"2026-07-14T04:00:00Z","v":3724841,"vw":5.814498},{"c":5.77,"h":5.85,"l":5.77,"n":10950,"o":5.82,"t":"2026-07-15T04:00:00Z","v":2903976,"vw":5.807344},{"c":5.87,"h":5.89,"l":5.76,"n":10595,"o":5.77,"t":"2026-07-16T04:00:00Z","v":2949291,"vw":5.854356},{"c":5.84,"h":5.905,"l":5.79,"n":9706,"o":5.9,"t":"2026-07-17T04:00:00Z","v":3439570,"vw":5.835007},{"c":5.81,"h":5.89,"l":5.8,"n":7918,"o":5.84,"t":"2026-07-20T04:00:00Z","v":2194688,"vw":5.832848},{"c":5.76,"h":5.81,"l":5.74,"n":10894,"o":5.8,"t":"2026-07-21T04:00:00Z","v":2493491,"vw":5.756138},{"c":5.96,"h":5.975,"l":5.79,"n":11728,"o":5.79,"t":"2026-07-22T04:00:00Z","v":5114442,"vw":5.935688},{"c":5.99,"h":6.005,"l":5.885,"n":8600,"o":5.9,"t":"2026-07-23T04:00:00Z","v":2633270,"vw":5.978426},{"c":6.1,"h":6.1,"l":5.96,"n":12576,"o":6.01,"t":"2026-07-24T04:00:00Z","v":6854779,"vw":6.044215},{"c":6.01,"h":6.12,"l":6.01,"n":10135,"o":6.09,"t":"2026-07-27T04:00:00Z","v":4314536,"vw":6.057676},{"c":6.08,"h":6.19,"l":6.04,"n":9363,"o":6.04,"t":"2026-07-28T04:00:00Z","v":3814623,"vw":6.127254},{"c":5.96,"h":6.12,"l":5.935,"n":11087,"o":6.05,"t":"2026-07-29T04:00:00Z","v":3995362,"vw":6.013821},{"c":5.98,"h":6.04,"l":5.94,"n":10300,"o":5.97,"t":"2026-07-30T04:00:00Z","v":2699767,"vw":5.986834},{"c":5.84,"h":5.98,"l":5.84,"n":15966,"o":5.97,"t":"2026-07-31T04:00:00Z","v":6008705,"vw":5.891199},{"c":5.74,"h":5.87,"l":5.72,"n":13299,"o":5.86,"t":"2026-08-03T04:00:00Z","v":2773195,"vw":5.770845},{"c":5.79,"h":5.81,"l":5.685,"n":16075,"o":5.74,"t":"2026-08-04T04:00:00Z","v":3736849,"vw":5.758319},{"c":5.77,"h":5.82,"l":5.71,"n":13763,"o":5.81,"t":"2026-08-05T04:00:00Z","v":2702581,"vw":5.758862},{"c":5.75,"h":5.84,"l":5.73,"n":13150,"o":5.83,"t":"2026-08-06T04:00:00Z","v":2277021,"vw":5.762469},{"c":5.74,"h":5.76,"l":5.54,"n":18243,"o":5.63,"t":"2026-08-07T04:00:00Z","v":5635944,"vw":5.709119},{"c":5.66,"h":5.75,"l":5.62,"n":21491,"o":5.66,"t":"2026-08-10T04:00:00Z","v":6027048,"vw":5.663064},{"c":5.81,"h":5.86,"l":5.66,"n":20625,"o":5.68,"t":"2026-08-11T04:00:00Z","v":5983117,"vw":5.7969},{"c":5.77,"h":5.87,"l":5.75,"n":10561,"o":5.8,"t":"2026-08-12T04:00:00Z","v":3500527,"vw":5.793651},{"c":5.82,"h":5.83,"l":5.755,"n":11543,"o":5.78,"t":"2026-08-13T04:00:00Z","v":2582604,"vw":5.789346},{"c":5.89,"h":5.89,"l":5.81,"n":10871,"o":5.81,"t":"2026-08-14T04:00:00Z","v":3106645,"vw":5.862076},{"c":5.83,"h":5.89,"l":5.8,"n":9049,"o":5.85,"t":"2026-08-17T04:00:00Z","v":2165156,"vw":5.830148},{"c":5.79,"h":5.88,"l":5.785,"n":9357,"o":5.88,"t":"2026-08-18T04:00:00Z","v":3203345,"vw":5.82229},{"c":5.82,"h":5.86,"l":5.79,"n":12395,"o":5.82,"t":"2026-08-19T04:00:00Z","v":4316191,"vw":5.825103},{"c":5.82,"h":5.88,"l":5.79,"n":10209,"o":5.79,"t":"2026-08-20T04:00:00Z","v":2943339,"vw":5.837729},{"c":5.7,"h":5.84,"l":5.7,"n":11814,"o":5.84,"t":"2026-08-21T04:00:00Z","v":3828217,"vw":5.740824},{"c":5.69,"h":5.7,"l":5.65,"n":11153,"o":5.7,"t":"2026-08-24T04:00:00Z","v":2574493,"vw":5.679732},{"c":5.75,"h":5.78,"l":5.645,"n":10322,"o":5.69,"t":"2026-08-25T04:00:00Z","v":3486966,"vw":5.729362},{"c":5.71,"h":5.755,"l":5.69,"n":7454,"o":5.71,"t":"2026-08-26T04:00:00Z","v":2377562,"vw":5.714689},{"c":5.68,"h":5.715,"l":5.655,"n":10073,"o":5.7,"t":"2026-08-27T04:00:00Z","v":3132571,"vw":5.682878},{"c":5.66,"h":5.755,"l":5.635,"n":12409,"o":5.7,"t":"2026-08-28T04:00:00Z","v":3678041,"vw":5.677593},{"c":5.66,"h":5.67,"l":5.62,"n":10748,"o":5.63,"t":"2026-08-31T04:00:00Z","v":3445905,"vw":5.644993},{"c":5.66,"h":5.695,"l":5.6,"n":10686,"o":5.65,"t":"2026-09-01T04:00:00Z","v":4145691,"vw":5.64456},{"c":5.63,"h":5.68,"l":5.601,"n":9680,"o":5.65,"t":"2026-09-02T04:00:00Z","v":3340335,"vw":5.632074},{"c":5.6,"h":5.69,"l":5.585,"n":11202,"o":5.65,"t":"2026-09-03T04:00:00Z","v":3320666,"vw":5.628935},{"c":5.67,"h":5.69,"l":5.57,"n":9887,"o":5.58,"t":"2026-09-04T04:00:00Z","v":3156088,"vw":5.650069},{"c":5.68,"h":5.73,"l":5.66,"n":7793,"o":5.69,"t":"2026-09-08T04:00:00Z","v":3582164,"vw":5.696301},{"c":5.59,"h":5.71,"l":5.59,"n":8121,"o":5.69,"t":"2026-09-09T04:00:00Z","v":3330699,"vw":5.617159},{"c":5.43,"h":5.59,"l":5.41,"n":11741,"o":5.59,"t":"2026-09-10T04:00:00Z","v":5738624,"vw":5.458228},{"c":5.31,"h":5.45,"l":5.28,"n":12485,"o":5.45,"t":"2026-09-11T04:00:00Z","v":7221142,"vw":5.328735},{"c":5.35,"h":5.38,"l":5.235,"n":14522,"o":5.32,"t":"2026-09-14T04:00:00Z","v":12267706,"vw":5.310831},{"c":5.28,"h":5.36,"l":5.27,"n":17226,"o":5.34,"t":"2026-09-15T04:00:00Z","v":4448544,"vw":5.29796},{"c":5.32,"h":5.34,"l":5.285,"n":10822,"o":5.33,"t":"2026-09-16T04:00:00Z","v":3643332,"vw":5.31221},{"c":5.38,"h":5.4,"l":5.32,"n":11555,"o":5.36,"t":"2026-09-17T04:00:00Z","v":4645367,"vw":5.365617},{"c":5.35,"h":5.395,"l":5.3221,"n":9788,"o":5.34,"t":"2026-09-18T04:00:00Z","v":5206335,"vw":5.34818},{"c":5.24,"h":5.35,"l":5.22,"n":8889,"o":5.35,"t":"2026-09-21T04:00:00Z","v":3516695,"vw":5.264766},{"c":5.21,"h":5.28,"l":5.2,"n":11472,"o":5.25,"t":"2026-09-22T04:00:00Z","v":3455956,"vw":5.23059},{"c":5.06,"h":5.2,"l":5.05,"n":14117,"o":5.2,"t":"2026-09-23T04:00:00Z","v":4846177,"vw":5.081747},{"c":5.02,"h":5.08,"l":5,"n":11828,"o":5.07,"t":"2026-09-24T04:00:00Z","v":4478072,"vw":5.029237},{"c":5,"h":5.025,"l":4.96,"n":9189,"o":5.01,"t":"2026-09-25T04:00:00Z","v":2992046,"vw":4.983716},{"c":5.01,"h":5.03,"l":4.955,"n":13449,"o":4.98,"t":"2026-09-28T04:00:00Z","v":4088992,"vw":5.001942},{"c":5.05,"h":5.07,"l":4.91,"n":11454,"o":4.95,"t":"2026-09-29T04:00:00Z","v":4363858,"vw":4.999123},{"c":5.03,"h":5.11,"l":5.02,"n":13160,"o":5.08,"t":"2026-09-30T04:00:00Z","v":6050736,"vw":5.076285},{"c":5.03,"h":5.06,"l":4.96,"n":13658,"o":4.99,"t":"2026-10-01T04:00:00Z","v":4688000,"vw":5.012454},{"c":5.1,"h":5.15,"l":5.05,"n":10688,"o":5.07,"t":"2026-10-02T04:00:00Z","v":4384168,"vw":5.1001},{"c":5.07,"h":5.12,"l":5.04,"n":9340,"o":5.12,"t":"2026-10-05T04:00:00Z","v":4242603,"vw":5.076475},{"c":5.06,"h":5.13,"l":5.05,"n":10036,"o":5.09,"t":"2026-10-06T04:00:00Z","v":6420289,"vw":5.081205},{"c":5.06,"h":5.11,"l":5.025,"n":13663,"o":5.05,"t":"2026-10-07T04:00:00Z","v":5537047,"vw":5.073928},{"c":5.08,"h":5.1,"l":5.015,"n":11097,"o":5.08,"t":"2026-10-08T04:00:00Z","v":5996098,"vw":5.061355},{"c":5.11,"h":5.11,"l":5.04,"n":7094,"o":5.07,"t":"2026-10-09T04:00:00Z","v":2389938,"vw":5.088574},{"c":5.11,"h":5.12,"l":5.08,"n":5941,"o":5.11,"t":"2026-10-12T04:00:00Z","v":1715174,"vw":5.102745},{"c":5.13,"h":5.145,"l":5.0323,"n":10920,"o":5.12,"t":"2026-10-13T04:00:00Z","v":3772603,"vw":5.103216},{"c":5.15,"h":5.17,"l":5.07,"n":8708,"o":5.09,"t":"2026-10-14T04:00:00Z","v":3587422,"vw":5.126459},{"c":5.2,"h":5.27,"l":5.1501,"n":10164,"o":5.24,"t":"2026-10-15T04:00:00Z","v":4413108,"vw":5.209235},{"c":5.25,"h":5.29,"l":5.19,"n":10090,"o":5.22,"t":"2026-10-16T04:00:00Z","v":4200638,"vw":5.248805},{"c":5.16,"h":5.25,"l":5.13,"n":9427,"o":5.22,"t":"2026-10-19T04:00:00Z","v":3041850,"vw":5.157134},{"c":5.23,"h":5.2799,"l":5.16,"n":7900,"o":5.16,"t":"2026-10-20T04:00:00Z","v":2591512,"vw":5.244876},{"c":5.31,"h":5.33,"l":5.25,"n":8570,"o":5.26,"t":"2026-10-21T04:00:00Z","v":2598583,"vw":5.296999}],"volatilityBars":[{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-09-21T12:00:00Z","v":100,"vw":5.35},{"c":5.315,"h":5.35,"l":5.31,"n":234,"o":5.35,"t":"2026-09-21T13:30:00Z","v":60357,"vw":5.339113},{"c":5.3092,"h":5.32,"l":5.29,"n":362,"o":5.31,"t":"2026-09-21T13:45:00Z","v":97542,"vw":5.299895},{"c":5.3,"h":5.315,"l":5.285,"n":547,"o":5.31,"t":"2026-09-21T14:00:00Z","v":233813,"vw":5.303741},{"c":5.3,"h":5.308,"l":5.29,"n":220,"o":5.294,"t":"2026-09-21T14:15:00Z","v":52008,"vw":5.300163},{"c":5.29,"h":5.3,"l":5.29,"n":110,"o":5.3,"t":"2026-09-21T14:30:00Z","v":29753,"vw":5.298183},{"c":5.305,"h":5.31,"l":5.29,"n":122,"o":5.29,"t":"2026-09-21T14:45:00Z","v":42447,"vw":5.300418},{"c":5.3,"h":5.305,"l":5.3,"n":88,"o":5.305,"t":"2026-09-21T15:00:00Z","v":8695,"vw":5.3043},{"c":5.305,"h":5.3179,"l":5.3,"n":362,"o":5.3079,"t":"2026-09-21T15:15:00Z","v":65694,"vw":5.308294},{"c":5.295,"h":5.3079,"l":5.28,"n":326,"o":5.305,"t":"2026-09-21T15:30:00Z","v":109118,"vw":5.2944},{"c":5.295,"h":5.3,"l":5.29,"n":105,"o":5.295,"t":"2026-09-21T15:45:00Z","v":23009,"vw":5.291778},{"c":5.28,"h":5.29,"l":5.28,"n":194,"o":5.29,"t":"2026-09-21T16:00:00Z","v":22774,"vw":5.28786},{"c":5.275,"h":5.29,"l":5.26,"n":506,"o":5.28,"t":"2026-09-21T16:15:00Z","v":270089,"vw":5.276618},{"c":5.275,"h":5.28,"l":5.27,"n":146,"o":5.275,"t":"2026-09-21T16:30:00Z","v":20024,"vw":5.276047},{"c":5.28,"h":5.285,"l":5.27,"n":238,"o":5.27,"t":"2026-09-21T16:45:00Z","v":81021,"vw":5.280138},{"c":5.275,"h":5.2879,"l":5.275,"n":285,"o":5.285,"t":"2026-09-21T17:00:00Z","v":165191,"vw":5.280779},{"c":5.27,"h":5.28,"l":5.27,"n":131,"o":5.275,"t":"2026-09-21T17:15:00Z","v":10439,"vw":5.27246},{"c":5.255,"h":5.275,"l":5.25,"n":382,"o":5.27,"t":"2026-09-21T17:30:00Z","v":228865,"vw":5.258143},{"c":5.245,"h":5.26,"l":5.24,"n":360,"o":5.255,"t":"2026-09-21T17:45:00Z","v":149878,"vw":5.249075},{"c":5.24,"h":5.26,"l":5.24,"n":415,"o":5.245,"t":"2026-09-21T18:00:00Z","v":216943,"vw":5.248578},{"c":5.25,"h":5.265,"l":5.24,"n":343,"o":5.24,"t":"2026-09-21T18:15:00Z","v":230735,"vw":5.255261},{"c":5.235,"h":5.255,"l":5.23,"n":321,"o":5.255,"t":"2026-09-21T18:30:00Z","v":79598,"vw":5.243069},{"c":5.23,"h":5.24,"l":5.23,"n":229,"o":5.24,"t":"2026-09-21T18:45:00Z","v":29216,"vw":5.233501},{"c":5.245,"h":5.245,"l":5.22,"n":341,"o":5.235,"t":"2026-09-21T19:00:00Z","v":156607,"vw":5.235083},{"c":5.245,"h":5.25,"l":5.235,"n":532,"o":5.245,"t":"2026-09-21T19:15:00Z","v":163740,"vw":5.240932},{"c":5.235,"h":5.245,"l":5.235,"n":398,"o":5.24,"t":"2026-09-21T19:30:00Z","v":93035,"vw":5.238851},{"c":5.245,"h":5.245,"l":5.23,"n":1251,"o":5.235,"t":"2026-09-21T19:45:00Z","v":326024,"vw":5.237525},{"c":5.25,"h":5.25,"l":5.24,"n":23,"o":5.24,"t":"2026-09-21T20:00:00Z","v":228328,"vw":5.240023},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-09-21T23:30:00Z","v":1609,"vw":5.23},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-09-22T11:00:00Z","v":1938,"vw":5.24},{"c":5.235,"h":5.26,"l":5.22,"n":227,"o":5.25,"t":"2026-09-22T13:30:00Z","v":59965,"vw":5.234288},{"c":5.235,"h":5.25,"l":5.235,"n":220,"o":5.2391,"t":"2026-09-22T13:45:00Z","v":50860,"vw":5.243124},{"c":5.26,"h":5.265,"l":5.235,"n":365,"o":5.24,"t":"2026-09-22T14:00:00Z","v":90309,"vw":5.249772},{"c":5.265,"h":5.27,"l":5.255,"n":314,"o":5.265,"t":"2026-09-22T14:15:00Z","v":98787,"vw":5.260327},{"c":5.2692,"h":5.28,"l":5.26,"n":293,"o":5.265,"t":"2026-09-22T14:30:00Z","v":57866,"vw":5.269446},{"c":5.265,"h":5.27,"l":5.26,"n":324,"o":5.26,"t":"2026-09-22T14:45:00Z","v":79538,"vw":5.261226},{"c":5.26,"h":5.27,"l":5.25,"n":417,"o":5.265,"t":"2026-09-22T15:00:00Z","v":94349,"vw":5.259856},{"c":5.2692,"h":5.27,"l":5.255,"n":589,"o":5.26,"t":"2026-09-22T15:15:00Z","v":165550,"vw":5.260495},{"c":5.25,"h":5.265,"l":5.25,"n":251,"o":5.265,"t":"2026-09-22T15:30:00Z","v":26795,"vw":5.256432},{"c":5.24,"h":5.256,"l":5.24,"n":369,"o":5.25,"t":"2026-09-22T15:45:00Z","v":83167,"vw":5.248272},{"c":5.23,"h":5.2499,"l":5.23,"n":280,"o":5.2415,"t":"2026-09-22T16:00:00Z","v":37428,"vw":5.238713},{"c":5.225,"h":5.235,"l":5.22,"n":338,"o":5.235,"t":"2026-09-22T16:15:00Z","v":193973,"vw":5.224462},{"c":5.235,"h":5.24,"l":5.21,"n":482,"o":5.2299,"t":"2026-09-22T16:30:00Z","v":169907,"vw":5.227772},{"c":5.235,"h":5.24,"l":5.2202,"n":493,"o":5.23,"t":"2026-09-22T16:45:00Z","v":179616,"vw":5.230815},{"c":5.22,"h":5.235,"l":5.22,"n":147,"o":5.235,"t":"2026-09-22T17:00:00Z","v":43685,"vw":5.229199},{"c":5.225,"h":5.2251,"l":5.215,"n":387,"o":5.22,"t":"2026-09-22T17:15:00Z","v":195343,"vw":5.220838},{"c":5.215,"h":5.225,"l":5.21,"n":214,"o":5.225,"t":"2026-09-22T17:30:00Z","v":38015,"vw":5.216853},{"c":5.215,"h":5.22,"l":5.21,"n":211,"o":5.2192,"t":"2026-09-22T17:45:00Z","v":11510,"vw":5.214394},{"c":5.215,"h":5.22,"l":5.21,"n":237,"o":5.215,"t":"2026-09-22T18:00:00Z","v":20954,"vw":5.213513},{"c":5.215,"h":5.22,"l":5.21,"n":228,"o":5.215,"t":"2026-09-22T18:15:00Z","v":21442,"vw":5.211744},{"c":5.21,"h":5.22,"l":5.21,"n":231,"o":5.215,"t":"2026-09-22T18:30:00Z","v":18708,"vw":5.215376},{"c":5.215,"h":5.22,"l":5.21,"n":324,"o":5.215,"t":"2026-09-22T18:45:00Z","v":18700,"vw":5.213779},{"c":5.215,"h":5.22,"l":5.21,"n":456,"o":5.22,"t":"2026-09-22T19:00:00Z","v":44340,"vw":5.215571},{"c":5.235,"h":5.235,"l":5.21,"n":740,"o":5.22,"t":"2026-09-22T19:15:00Z","v":152221,"vw":5.2238},{"c":5.215,"h":5.235,"l":5.21,"n":880,"o":5.23,"t":"2026-09-22T19:30:00Z","v":310815,"vw":5.225594},{"c":5.2,"h":5.22,"l":5.2,"n":1900,"o":5.215,"t":"2026-09-22T19:45:00Z","v":382882,"vw":5.20858},{"c":5.21,"h":5.21,"l":5.21,"n":17,"o":5.21,"t":"2026-09-22T20:00:00Z","v":176808,"vw":5.21},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-09-23T11:30:00Z","v":500,"vw":5.23},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-09-23T12:00:00Z","v":117,"vw":5.25},{"c":5.14,"h":5.2,"l":5.14,"n":272,"o":5.2,"t":"2026-09-23T13:30:00Z","v":76634,"vw":5.181933},{"c":5.115,"h":5.15,"l":5.11,"n":274,"o":5.145,"t":"2026-09-23T13:45:00Z","v":52606,"vw":5.129736},{"c":5.105,"h":5.12,"l":5.1,"n":299,"o":5.1178,"t":"2026-09-23T14:00:00Z","v":93850,"vw":5.111275},{"c":5.105,"h":5.115,"l":5.105,"n":363,"o":5.105,"t":"2026-09-23T14:15:00Z","v":85295,"vw":5.109952},{"c":5.105,"h":5.115,"l":5.1,"n":447,"o":5.105,"t":"2026-09-23T14:30:00Z","v":153608,"vw":5.108532},{"c":5.095,"h":5.11,"l":5.085,"n":596,"o":5.11,"t":"2026-09-23T14:45:00Z","v":169287,"vw":5.09259},{"c":5.08,"h":5.1,"l":5.07,"n":518,"o":5.095,"t":"2026-09-23T15:00:00Z","v":141714,"vw":5.083247},{"c":5.065,"h":5.09,"l":5.0625,"n":479,"o":5.08,"t":"2026-09-23T15:15:00Z","v":176772,"vw":5.076279},{"c":5.08,"h":5.08,"l":5.06,"n":391,"o":5.065,"t":"2026-09-23T15:30:00Z","v":88634,"vw":5.067972},{"c":5.065,"h":5.08,"l":5.05,"n":443,"o":5.075,"t":"2026-09-23T15:45:00Z","v":142783,"vw":5.064531},{"c":5.07,"h":5.07,"l":5.06,"n":308,"o":5.06,"t":"2026-09-23T16:00:00Z","v":45522,"vw":5.063077},{"c":5.075,"h":5.08,"l":5.065,"n":550,"o":5.065,"t":"2026-09-23T16:15:00Z","v":172449,"vw":5.070366},{"c":5.075,"h":5.08,"l":5.07,"n":190,"o":5.075,"t":"2026-09-23T16:30:00Z","v":42487,"vw":5.077886},{"c":5.065,"h":5.08,"l":5.065,"n":339,"o":5.08,"t":"2026-09-23T16:45:00Z","v":88094,"vw":5.070677},{"c":5.065,"h":5.07,"l":5.06,"n":238,"o":5.065,"t":"2026-09-23T17:00:00Z","v":34007,"vw":5.065964},{"c":5.08,"h":5.08,"l":5.06,"n":329,"o":5.065,"t":"2026-09-23T17:15:00Z","v":89953,"vw":5.069851},{"c":5.0803,"h":5.09,"l":5.07,"n":407,"o":5.08,"t":"2026-09-23T17:30:00Z","v":31902,"vw":5.080582},{"c":5.085,"h":5.09,"l":5.08,"n":254,"o":5.085,"t":"2026-09-23T17:45:00Z","v":26030,"vw":5.085565},{"c":5.075,"h":5.09,"l":5.07,"n":268,"o":5.085,"t":"2026-09-23T18:00:00Z","v":77809,"vw":5.081149},{"c":5.055,"h":5.0721,"l":5.05,"n":374,"o":5.07,"t":"2026-09-23T18:15:00Z","v":179550,"vw":5.060917},{"c":5.085,"h":5.09,"l":5.055,"n":647,"o":5.055,"t":"2026-09-23T18:30:00Z","v":343000,"vw":5.066936},{"c":5.09,"h":5.095,"l":5.08,"n":510,"o":5.08,"t":"2026-09-23T18:45:00Z","v":151755,"vw":5.08907},{"c":5.095,"h":5.1,"l":5.084,"n":475,"o":5.085,"t":"2026-09-23T19:00:00Z","v":102947,"vw":5.09444},{"c":5.085,"h":5.1,"l":5.08,"n":492,"o":5.1,"t":"2026-09-23T19:15:00Z","v":88212,"vw":5.089792},{"c":5.085,"h":5.0899,"l":5.08,"n":648,"o":5.085,"t":"2026-09-23T19:30:00Z","v":105221,"vw":5.082041},{"c":5.07,"h":5.1,"l":5.07,"n":3503,"o":5.085,"t":"2026-09-23T19:45:00Z","v":1346665,"vw":5.083577},{"c":5.06,"h":5.075,"l":5.06,"n":31,"o":5.075,"t":"2026-09-23T20:00:00Z","v":375962,"vw":5.060289},{"c":5.07,"h":5.1406,"l":5.07,"n":20,"o":5.1406,"t":"2026-09-23T20:45:00Z","v":3000,"vw":5.092375},{"c":5.05,"h":5.06,"l":5.05,"n":3,"o":5.06,"t":"2026-09-24T09:45:00Z","v":210,"vw":5.055},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-24T10:30:00Z","v":100,"vw":5.06},{"c":5.07,"h":5.07,"l":5.07,"n":5,"o":5.07,"t":"2026-09-24T11:00:00Z","v":213,"vw":5.07},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-24T12:00:00Z","v":100,"vw":5.2},{"c":5.07,"h":5.07,"l":5.04,"n":237,"o":5.07,"t":"2026-09-24T13:30:00Z","v":66353,"vw":5.055183},{"c":5.07,"h":5.08,"l":5.06,"n":216,"o":5.06,"t":"2026-09-24T13:45:00Z","v":103340,"vw":5.072942},{"c":5.045,"h":5.07,"l":5.04,"n":279,"o":5.07,"t":"2026-09-24T14:00:00Z","v":96089,"vw":5.057978},{"c":5.0375,"h":5.05,"l":5.02,"n":335,"o":5.045,"t":"2026-09-24T14:15:00Z","v":96262,"vw":5.034935},{"c":5.055,"h":5.06,"l":5.035,"n":243,"o":5.04,"t":"2026-09-24T14:30:00Z","v":115128,"vw":5.047488},{"c":5.04,"h":5.05,"l":5.03,"n":513,"o":5.05,"t":"2026-09-24T14:45:00Z","v":246237,"vw":5.040248},{"c":5.015,"h":5.04,"l":5.01,"n":317,"o":5.04,"t":"2026-09-24T15:00:00Z","v":79350,"vw":5.026842},{"c":5.0299,"h":5.03,"l":5.01,"n":327,"o":5.015,"t":"2026-09-24T15:15:00Z","v":87829,"vw":5.023752},{"c":5.035,"h":5.04,"l":5.03,"n":278,"o":5.03,"t":"2026-09-24T15:30:00Z","v":65518,"vw":5.033009},{"c":5.03,"h":5.04,"l":5.02,"n":275,"o":5.04,"t":"2026-09-24T15:45:00Z","v":138740,"vw":5.029947},{"c":5.025,"h":5.03,"l":5.02,"n":363,"o":5.025,"t":"2026-09-24T16:00:00Z","v":103992,"vw":5.023457},{"c":5.045,"h":5.05,"l":5.025,"n":489,"o":5.03,"t":"2026-09-24T16:15:00Z","v":128049,"vw":5.036787},{"c":5.0422,"h":5.05,"l":5.03,"n":417,"o":5.045,"t":"2026-09-24T16:30:00Z","v":141022,"vw":5.040848},{"c":5.045,"h":5.05,"l":5.0301,"n":421,"o":5.04,"t":"2026-09-24T16:45:00Z","v":179597,"vw":5.039686},{"c":5.045,"h":5.05,"l":5.04,"n":268,"o":5.05,"t":"2026-09-24T17:00:00Z","v":86660,"vw":5.041559},{"c":5.035,"h":5.045,"l":5.03,"n":490,"o":5.04,"t":"2026-09-24T17:15:00Z","v":243324,"vw":5.038568},{"c":5.035,"h":5.05,"l":5.035,"n":456,"o":5.04,"t":"2026-09-24T17:30:00Z","v":222982,"vw":5.0403},{"c":5.04,"h":5.04,"l":5.0323,"n":202,"o":5.035,"t":"2026-09-24T17:45:00Z","v":46431,"vw":5.03688},{"c":5.03,"h":5.04,"l":5.025,"n":419,"o":5.04,"t":"2026-09-24T18:00:00Z","v":225240,"vw":5.029998},{"c":5.04,"h":5.04,"l":5.025,"n":304,"o":5.03,"t":"2026-09-24T18:15:00Z","v":56511,"vw":5.030097},{"c":5.025,"h":5.035,"l":5.02,"n":331,"o":5.035,"t":"2026-09-24T18:30:00Z","v":107418,"vw":5.02895},{"c":5.01,"h":5.03,"l":5.01,"n":416,"o":5.03,"t":"2026-09-24T18:45:00Z","v":152080,"vw":5.02027},{"c":5.025,"h":5.025,"l":5.01,"n":387,"o":5.015,"t":"2026-09-24T19:00:00Z","v":136006,"vw":5.016863},{"c":5.02,"h":5.03,"l":5.01,"n":454,"o":5.03,"t":"2026-09-24T19:15:00Z","v":101358,"vw":5.019092},{"c":5.025,"h":5.03,"l":5,"n":722,"o":5.01,"t":"2026-09-24T19:30:00Z","v":353492,"vw":5.013128},{"c":5.015,"h":5.025,"l":5,"n":2345,"o":5.02,"t":"2026-09-24T19:45:00Z","v":882205,"vw":5.013846},{"c":5.0563,"h":5.0563,"l":5.02,"n":38,"o":5.02,"t":"2026-09-24T20:00:00Z","v":186226,"vw":5.020282},{"c":5.1099,"h":5.1099,"l":5.1099,"n":1,"o":5.1099,"t":"2026-09-24T20:45:00Z","v":130,"vw":5.1099},{"c":5,"h":5.025,"l":4.995,"n":255,"o":5.01,"t":"2026-09-25T13:30:00Z","v":100069,"vw":5.005478},{"c":4.995,"h":5.01,"l":4.99,"n":205,"o":5,"t":"2026-09-25T13:45:00Z","v":83553,"vw":4.999733},{"c":4.99,"h":5,"l":4.985,"n":273,"o":5,"t":"2026-09-25T14:00:00Z","v":84619,"vw":4.990136},{"c":4.99,"h":4.995,"l":4.98,"n":186,"o":4.9892,"t":"2026-09-25T14:15:00Z","v":42352,"vw":4.990215},{"c":4.9899,"h":4.995,"l":4.984,"n":198,"o":4.995,"t":"2026-09-25T14:30:00Z","v":39730,"vw":4.988392},{"c":4.975,"h":5,"l":4.97,"n":470,"o":4.99,"t":"2026-09-25T14:45:00Z","v":121516,"vw":4.987178},{"c":4.965,"h":4.98,"l":4.9603,"n":364,"o":4.9799,"t":"2026-09-25T15:00:00Z","v":144164,"vw":4.970889},{"c":4.965,"h":4.98,"l":4.96,"n":386,"o":4.965,"t":"2026-09-25T15:15:00Z","v":158257,"vw":4.96989},{"c":4.9652,"h":4.975,"l":4.9638,"n":429,"o":4.965,"t":"2026-09-25T15:30:00Z","v":180290,"vw":4.96818},{"c":4.98,"h":4.98,"l":4.96,"n":292,"o":4.97,"t":"2026-09-25T15:45:00Z","v":60247,"vw":4.96876},{"c":4.99,"h":4.9979,"l":4.975,"n":283,"o":4.975,"t":"2026-09-25T16:00:00Z","v":81367,"vw":4.984266},{"c":4.9722,"h":4.99,"l":4.97,"n":359,"o":4.99,"t":"2026-09-25T16:15:00Z","v":92141,"vw":4.982681},{"c":4.96,"h":4.98,"l":4.96,"n":335,"o":4.975,"t":"2026-09-25T16:30:00Z","v":122156,"vw":4.97136},{"c":4.96,"h":4.97,"l":4.96,"n":306,"o":4.965,"t":"2026-09-25T16:45:00Z","v":85139,"vw":4.961419},{"c":4.975,"h":4.98,"l":4.965,"n":316,"o":4.965,"t":"2026-09-25T17:00:00Z","v":103838,"vw":4.969668},{"c":4.96,"h":4.9751,"l":4.96,"n":223,"o":4.975,"t":"2026-09-25T17:15:00Z","v":79412,"vw":4.971747},{"c":4.965,"h":4.98,"l":4.96,"n":294,"o":4.965,"t":"2026-09-25T17:30:00Z","v":117634,"vw":4.969829},{"c":4.97,"h":4.98,"l":4.9601,"n":355,"o":4.965,"t":"2026-09-25T17:45:00Z","v":137840,"vw":4.969709},{"c":4.975,"h":4.98,"l":4.97,"n":174,"o":4.975,"t":"2026-09-25T18:00:00Z","v":84691,"vw":4.978787},{"c":4.985,"h":4.985,"l":4.975,"n":232,"o":4.975,"t":"2026-09-25T18:15:00Z","v":68242,"vw":4.97937},{"c":4.985,"h":4.99,"l":4.98,"n":173,"o":4.985,"t":"2026-09-25T18:30:00Z","v":18914,"vw":4.985908},{"c":4.99,"h":4.99,"l":4.98,"n":224,"o":4.9872,"t":"2026-09-25T18:45:00Z","v":36669,"vw":4.98496},{"c":4.99,"h":4.99,"l":4.98,"n":216,"o":4.985,"t":"2026-09-25T19:00:00Z","v":36548,"vw":4.985485},{"c":4.985,"h":4.99,"l":4.98,"n":239,"o":4.985,"t":"2026-09-25T19:15:00Z","v":33934,"vw":4.982905},{"c":4.995,"h":5,"l":4.9801,"n":481,"o":4.9823,"t":"2026-09-25T19:30:00Z","v":97228,"vw":4.99128},{"c":4.99,"h":5.01,"l":4.99,"n":1577,"o":4.995,"t":"2026-09-25T19:45:00Z","v":579400,"vw":5.000325},{"c":5,"h":5,"l":5,"n":13,"o":5,"t":"2026-09-25T20:00:00Z","v":177184,"vw":5},{"c":4.97,"h":4.98,"l":4.955,"n":503,"o":4.98,"t":"2026-09-28T13:30:00Z","v":212083,"vw":4.965396},{"c":4.995,"h":4.995,"l":4.97,"n":188,"o":4.97,"t":"2026-09-28T13:45:00Z","v":22939,"vw":4.978407},{"c":4.995,"h":5,"l":4.985,"n":217,"o":4.995,"t":"2026-09-28T14:00:00Z","v":42704,"vw":4.991877},{"c":4.995,"h":5,"l":4.99,"n":334,"o":4.99,"t":"2026-09-28T14:15:00Z","v":145774,"vw":4.995675},{"c":5.015,"h":5.015,"l":4.99,"n":579,"o":4.99,"t":"2026-09-28T14:30:00Z","v":228163,"vw":5.000793},{"c":5.015,"h":5.025,"l":5.01,"n":458,"o":5.01,"t":"2026-09-28T14:45:00Z","v":129037,"vw":5.019473},{"c":4.975,"h":5.015,"l":4.97,"n":590,"o":5.015,"t":"2026-09-28T15:00:00Z","v":139385,"vw":4.993298},{"c":4.965,"h":4.98,"l":4.96,"n":450,"o":4.98,"t":"2026-09-28T15:15:00Z","v":46520,"vw":4.969986},{"c":4.995,"h":5,"l":4.96,"n":684,"o":4.96,"t":"2026-09-28T15:30:00Z","v":284474,"vw":4.97859},{"c":4.995,"h":5,"l":4.99,"n":374,"o":4.995,"t":"2026-09-28T15:45:00Z","v":73358,"vw":4.995537},{"c":4.99,"h":5.005,"l":4.99,"n":458,"o":4.9999,"t":"2026-09-28T16:00:00Z","v":107883,"vw":4.999466},{"c":5.01,"h":5.02,"l":4.99,"n":577,"o":4.99,"t":"2026-09-28T16:15:00Z","v":230029,"vw":5.005044},{"c":5,"h":5.02,"l":5,"n":319,"o":5.015,"t":"2026-09-28T16:30:00Z","v":57129,"vw":5.010298},{"c":5.005,"h":5.01,"l":5,"n":259,"o":5,"t":"2026-09-28T16:45:00Z","v":25823,"vw":5.003061},{"c":5.01,"h":5.02,"l":5,"n":464,"o":5,"t":"2026-09-28T17:00:00Z","v":364415,"vw":5.01178},{"c":5,"h":5.015,"l":5,"n":312,"o":5.01,"t":"2026-09-28T17:15:00Z","v":29177,"vw":5.009804},{"c":5.01,"h":5.02,"l":5,"n":649,"o":5.0099,"t":"2026-09-28T17:30:00Z","v":185980,"vw":5.015472},{"c":5.025,"h":5.03,"l":5.01,"n":507,"o":5.015,"t":"2026-09-28T17:45:00Z","v":92418,"vw":5.020969},{"c":5.02,"h":5.03,"l":5.01,"n":334,"o":5.025,"t":"2026-09-28T18:00:00Z","v":74730,"vw":5.022011},{"c":5.02,"h":5.03,"l":5.01,"n":347,"o":5.0199,"t":"2026-09-28T18:15:00Z","v":94996,"vw":5.020614},{"c":5.025,"h":5.03,"l":5.02,"n":347,"o":5.03,"t":"2026-09-28T18:30:00Z","v":39691,"vw":5.02393},{"c":5.015,"h":5.03,"l":5.01,"n":369,"o":5.02,"t":"2026-09-28T18:45:00Z","v":97085,"vw":5.021256},{"c":5.0199,"h":5.0248,"l":5.01,"n":439,"o":5.015,"t":"2026-09-28T19:00:00Z","v":120216,"vw":5.017798},{"c":5.005,"h":5.0199,"l":5,"n":472,"o":5.01,"t":"2026-09-28T19:15:00Z","v":90393,"vw":5.008141},{"c":5,"h":5.01,"l":5,"n":716,"o":5.005,"t":"2026-09-28T19:30:00Z","v":94426,"vw":5.003507},{"c":5.005,"h":5.01,"l":4.99,"n":2265,"o":5,"t":"2026-09-28T19:45:00Z","v":755053,"vw":4.999529},{"c":5.01,"h":5.01,"l":5.01,"n":12,"o":5.01,"t":"2026-09-28T20:00:00Z","v":277496,"vw":5.01},{"c":4.96,"h":4.96,"l":4.91,"n":398,"o":4.95,"t":"2026-09-29T13:30:00Z","v":174470,"vw":4.936303},{"c":5,"h":5,"l":4.955,"n":368,"o":4.955,"t":"2026-09-29T13:45:00Z","v":112083,"vw":4.975754},{"c":5.0192,"h":5.025,"l":5,"n":717,"o":5,"t":"2026-09-29T14:00:00Z","v":304705,"vw":5.013873},{"c":4.985,"h":5.02,"l":4.98,"n":382,"o":5.02,"t":"2026-09-29T14:15:00Z","v":85705,"vw":5.001362},{"c":4.98,"h":4.99,"l":4.98,"n":251,"o":4.985,"t":"2026-09-29T14:30:00Z","v":21130,"vw":4.982462},{"c":4.965,"h":4.985,"l":4.96,"n":515,"o":4.98,"t":"2026-09-29T14:45:00Z","v":169783,"vw":4.975286},{"c":4.965,"h":4.98,"l":4.96,"n":340,"o":4.96,"t":"2026-09-29T15:00:00Z","v":85030,"vw":4.968796},{"c":4.965,"h":4.9652,"l":4.955,"n":358,"o":4.965,"t":"2026-09-29T15:15:00Z","v":60861,"vw":4.960264},{"c":4.96,"h":4.9799,"l":4.96,"n":348,"o":4.965,"t":"2026-09-29T15:30:00Z","v":366807,"vw":4.966917},{"c":4.965,"h":4.97,"l":4.96,"n":256,"o":4.965,"t":"2026-09-29T15:45:00Z","v":71307,"vw":4.966353},{"c":4.99,"h":4.99,"l":4.96,"n":350,"o":4.97,"t":"2026-09-29T16:00:00Z","v":106039,"vw":4.975905},{"c":4.975,"h":4.99,"l":4.97,"n":386,"o":4.985,"t":"2026-09-29T16:15:00Z","v":114216,"vw":4.978627},{"c":4.965,"h":4.98,"l":4.96,"n":399,"o":4.9751,"t":"2026-09-29T16:30:00Z","v":137209,"vw":4.974811},{"c":4.97,"h":4.97,"l":4.9622,"n":189,"o":4.965,"t":"2026-09-29T16:45:00Z","v":31299,"vw":4.965221},{"c":4.97,"h":4.97,"l":4.965,"n":241,"o":4.97,"t":"2026-09-29T17:00:00Z","v":13257,"vw":4.967348},{"c":4.98,"h":4.98,"l":4.965,"n":450,"o":4.965,"t":"2026-09-29T17:15:00Z","v":279871,"vw":4.970655},{"c":4.98,"h":4.98,"l":4.97,"n":186,"o":4.98,"t":"2026-09-29T17:30:00Z","v":32337,"vw":4.978106},{"c":4.985,"h":4.99,"l":4.975,"n":332,"o":4.98,"t":"2026-09-29T17:45:00Z","v":77728,"vw":4.983012},{"c":4.995,"h":5,"l":4.985,"n":414,"o":4.99,"t":"2026-09-29T18:00:00Z","v":134215,"vw":4.991047},{"c":5.005,"h":5.01,"l":4.995,"n":315,"o":4.995,"t":"2026-09-29T18:15:00Z","v":44535,"vw":5.003571},{"c":5.02,"h":5.02,"l":5,"n":401,"o":5.01,"t":"2026-09-29T18:30:00Z","v":71867,"vw":5.009791},{"c":5.02,"h":5.02,"l":5.01,"n":348,"o":5.02,"t":"2026-09-29T18:45:00Z","v":40331,"vw":5.016206},{"c":5.025,"h":5.03,"l":5.01,"n":504,"o":5.02,"t":"2026-09-29T19:00:00Z","v":148760,"vw":5.022143},{"c":5.03,"h":5.03,"l":5.02,"n":512,"o":5.025,"t":"2026-09-29T19:15:00Z","v":73354,"vw":5.025197},{"c":5.025,"h":5.03,"l":5.025,"n":517,"o":5.03,"t":"2026-09-29T19:30:00Z","v":64985,"vw":5.028401},{"c":5.065,"h":5.07,"l":5.02,"n":1860,"o":5.03,"t":"2026-09-29T19:45:00Z","v":646209,"vw":5.053092},{"c":5.05,"h":5.05,"l":5.05,"n":16,"o":5.05,"t":"2026-09-29T20:00:00Z","v":204946,"vw":5.05},{"c":5.0818,"h":5.0818,"l":5.0818,"n":2,"o":5.0818,"t":"2026-09-29T22:00:00Z","v":250,"vw":5.0818},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-09-29T22:45:00Z","v":190,"vw":5.01},{"c":5.0155,"h":5.0155,"l":5.0155,"n":1,"o":5.0155,"t":"2026-09-29T23:00:00Z","v":155,"vw":5.0155},{"c":5.05,"h":5.05,"l":5.01,"n":5,"o":5.01,"t":"2026-09-30T11:00:00Z","v":1373,"vw":5.013331},{"c":5.0876,"h":5.0876,"l":5.0876,"n":1,"o":5.0876,"t":"2026-09-30T13:15:00Z","v":1000,"vw":5.0876},{"c":5.075,"h":5.105,"l":5.045,"n":606,"o":5.08,"t":"2026-09-30T13:30:00Z","v":252877,"vw":5.07819},{"c":5.085,"h":5.09,"l":5.06,"n":343,"o":5.07,"t":"2026-09-30T13:45:00Z","v":71138,"vw":5.075254},{"c":5.105,"h":5.105,"l":5.07,"n":400,"o":5.08,"t":"2026-09-30T14:00:00Z","v":103457,"vw":5.090462},{"c":5.09,"h":5.11,"l":5.09,"n":359,"o":5.1,"t":"2026-09-30T14:15:00Z","v":53508,"vw":5.100147},{"c":5.09,"h":5.11,"l":5.09,"n":345,"o":5.1,"t":"2026-09-30T14:30:00Z","v":54402,"vw":5.097438},{"c":5.095,"h":5.1,"l":5.09,"n":214,"o":5.095,"t":"2026-09-30T14:45:00Z","v":29434,"vw":5.092582},{"c":5.095,"h":5.105,"l":5.08,"n":1030,"o":5.1,"t":"2026-09-30T15:00:00Z","v":1216131,"vw":5.095665},{"c":5.105,"h":5.11,"l":5.09,"n":434,"o":5.0978,"t":"2026-09-30T15:15:00Z","v":364493,"vw":5.099708},{"c":5.085,"h":5.11,"l":5.085,"n":272,"o":5.105,"t":"2026-09-30T15:30:00Z","v":57633,"vw":5.096117},{"c":5.075,"h":5.09,"l":5.07,"n":271,"o":5.085,"t":"2026-09-30T15:45:00Z","v":78193,"vw":5.082458},{"c":5.08,"h":5.085,"l":5.06,"n":660,"o":5.075,"t":"2026-09-30T16:00:00Z","v":403339,"vw":5.074042},{"c":5.08,"h":5.08,"l":5.07,"n":201,"o":5.075,"t":"2026-09-30T16:15:00Z","v":38815,"vw":5.073577},{"c":5.09,"h":5.09,"l":5.07,"n":400,"o":5.075,"t":"2026-09-30T16:30:00Z","v":117975,"vw":5.082925},{"c":5.0801,"h":5.1,"l":5.08,"n":395,"o":5.09,"t":"2026-09-30T16:45:00Z","v":228829,"vw":5.08734},{"c":5.085,"h":5.09,"l":5.08,"n":254,"o":5.085,"t":"2026-09-30T17:00:00Z","v":52633,"vw":5.086246},{"c":5.09,"h":5.09,"l":5.08,"n":229,"o":5.08,"t":"2026-09-30T17:15:00Z","v":21511,"vw":5.086229},{"c":5.085,"h":5.09,"l":5.08,"n":366,"o":5.085,"t":"2026-09-30T17:30:00Z","v":53343,"vw":5.086865},{"c":5.1,"h":5.1,"l":5.08,"n":476,"o":5.085,"t":"2026-09-30T17:45:00Z","v":193537,"vw":5.089369},{"c":5.085,"h":5.1,"l":5.085,"n":408,"o":5.095,"t":"2026-09-30T18:00:00Z","v":109765,"vw":5.093133},{"c":5.085,"h":5.09,"l":5.075,"n":672,"o":5.09,"t":"2026-09-30T18:15:00Z","v":332862,"vw":5.080789},{"c":5.065,"h":5.1,"l":5.065,"n":696,"o":5.09,"t":"2026-09-30T18:30:00Z","v":419211,"vw":5.080754},{"c":5.07,"h":5.07,"l":5.06,"n":303,"o":5.06,"t":"2026-09-30T18:45:00Z","v":33411,"vw":5.064706},{"c":5.065,"h":5.07,"l":5.06,"n":343,"o":5.07,"t":"2026-09-30T19:00:00Z","v":64573,"vw":5.065835},{"c":5.065,"h":5.08,"l":5.06,"n":702,"o":5.07,"t":"2026-09-30T19:15:00Z","v":320247,"vw":5.070982},{"c":5.045,"h":5.065,"l":5.04,"n":571,"o":5.065,"t":"2026-09-30T19:30:00Z","v":160382,"vw":5.051055},{"c":5.03,"h":5.045,"l":5.02,"n":2101,"o":5.04,"t":"2026-09-30T19:45:00Z","v":668561,"vw":5.026797},{"c":5.03,"h":5.03,"l":5.03,"n":11,"o":5.03,"t":"2026-09-30T20:00:00Z","v":277866,"vw":5.03},{"c":5.021,"h":5.021,"l":5.021,"n":1,"o":5.021,"t":"2026-09-30T20:30:00Z","v":200,"vw":5.021},{"c":5.0978,"h":5.0978,"l":5.0978,"n":1,"o":5.0978,"t":"2026-09-30T23:45:00Z","v":350,"vw":5.0978},{"c":4.995,"h":5.025,"l":4.985,"n":471,"o":4.99,"t":"2026-10-01T13:30:00Z","v":163269,"vw":5.002599},{"c":4.96,"h":5.005,"l":4.96,"n":511,"o":4.995,"t":"2026-10-01T13:45:00Z","v":430108,"vw":4.992782},{"c":5.005,"h":5.015,"l":4.96,"n":1093,"o":4.965,"t":"2026-10-01T14:00:00Z","v":570357,"vw":4.995318},{"c":4.995,"h":5.005,"l":4.985,"n":317,"o":5.005,"t":"2026-10-01T14:15:00Z","v":112379,"vw":4.99143},{"c":4.98,"h":5,"l":4.98,"n":506,"o":4.995,"t":"2026-10-01T14:30:00Z","v":219615,"vw":4.987723},{"c":4.9901,"h":5,"l":4.985,"n":406,"o":4.985,"t":"2026-10-01T14:45:00Z","v":196121,"vw":4.990813},{"c":5.01,"h":5.01,"l":4.98,"n":425,"o":4.995,"t":"2026-10-01T15:00:00Z","v":116949,"vw":4.992009},{"c":5.01,"h":5.015,"l":4.995,"n":529,"o":5.005,"t":"2026-10-01T15:15:00Z","v":199843,"vw":5.004057},{"c":5.005,"h":5.02,"l":4.995,"n":591,"o":5.01,"t":"2026-10-01T15:30:00Z","v":182379,"vw":5.00678},{"c":5.005,"h":5.015,"l":5,"n":338,"o":5.005,"t":"2026-10-01T15:45:00Z","v":108622,"vw":5.009931},{"c":4.9999,"h":5.009,"l":4.9922,"n":355,"o":5,"t":"2026-10-01T16:00:00Z","v":58223,"vw":5.001347},{"c":5.035,"h":5.035,"l":4.995,"n":562,"o":4.995,"t":"2026-10-01T16:15:00Z","v":252009,"vw":5.016618},{"c":5.04,"h":5.05,"l":5.035,"n":541,"o":5.035,"t":"2026-10-01T16:30:00Z","v":183411,"vw":5.041305},{"c":5.0299,"h":5.045,"l":5.024,"n":358,"o":5.045,"t":"2026-10-01T16:45:00Z","v":113626,"vw":5.033396},{"c":5.025,"h":5.04,"l":5.022,"n":280,"o":5.03,"t":"2026-10-01T17:00:00Z","v":129151,"vw":5.030075},{"c":5.035,"h":5.04,"l":5.02,"n":342,"o":5.025,"t":"2026-10-01T17:15:00Z","v":62323,"vw":5.031531},{"c":5.045,"h":5.06,"l":5.035,"n":512,"o":5.04,"t":"2026-10-01T17:30:00Z","v":128761,"vw":5.048342},{"c":5.04,"h":5.05,"l":5.04,"n":351,"o":5.045,"t":"2026-10-01T17:45:00Z","v":46361,"vw":5.043687},{"c":5.045,"h":5.05,"l":5.035,"n":403,"o":5.04,"t":"2026-10-01T18:00:00Z","v":96506,"vw":5.042006},{"c":5.035,"h":5.045,"l":5.03,"n":394,"o":5.045,"t":"2026-10-01T18:15:00Z","v":79546,"vw":5.039236},{"c":5.035,"h":5.04,"l":5.025,"n":450,"o":5.035,"t":"2026-10-01T18:30:00Z","v":139657,"vw":5.03022},{"c":5.01,"h":5.035,"l":5.01,"n":422,"o":5.035,"t":"2026-10-01T18:45:00Z","v":121025,"vw":5.025579},{"c":5.03,"h":5.03,"l":5.01,"n":362,"o":5.015,"t":"2026-10-01T19:00:00Z","v":109526,"vw":5.0167},{"c":5.015,"h":5.023,"l":5.0101,"n":386,"o":5.02,"t":"2026-10-01T19:15:00Z","v":78914,"vw":5.018245},{"c":5.015,"h":5.015,"l":5.01,"n":331,"o":5.015,"t":"2026-10-01T19:30:00Z","v":40324,"vw":5.014441},{"c":5.03,"h":5.04,"l":5.01,"n":1636,"o":5.015,"t":"2026-10-01T19:45:00Z","v":387018,"vw":5.029241},{"c":5.03,"h":5.03,"l":5.03,"n":11,"o":5.03,"t":"2026-10-01T20:00:00Z","v":295102,"vw":5.03},{"c":5.14,"h":5.14,"l":5.07,"n":464,"o":5.07,"t":"2026-10-02T13:30:00Z","v":198713,"vw":5.107899},{"c":5.125,"h":5.14,"l":5.12,"n":311,"o":5.135,"t":"2026-10-02T13:45:00Z","v":116156,"vw":5.131073},{"c":5.135,"h":5.14,"l":5.11,"n":318,"o":5.12,"t":"2026-10-02T14:00:00Z","v":86596,"vw":5.120765},{"c":5.135,"h":5.15,"l":5.125,"n":401,"o":5.14,"t":"2026-10-02T14:15:00Z","v":193695,"vw":5.134347},{"c":5.15,"h":5.15,"l":5.1328,"n":387,"o":5.14,"t":"2026-10-02T14:30:00Z","v":256797,"vw":5.141111},{"c":5.1399,"h":5.15,"l":5.13,"n":388,"o":5.1499,"t":"2026-10-02T14:45:00Z","v":73049,"vw":5.139632},{"c":5.115,"h":5.14,"l":5.11,"n":286,"o":5.13,"t":"2026-10-02T15:00:00Z","v":84232,"vw":5.125198},{"c":5.095,"h":5.12,"l":5.09,"n":278,"o":5.115,"t":"2026-10-02T15:15:00Z","v":45994,"vw":5.103013},{"c":5.095,"h":5.1,"l":5.09,"n":102,"o":5.1,"t":"2026-10-02T15:30:00Z","v":16091,"vw":5.096649},{"c":5.065,"h":5.1,"l":5.06,"n":385,"o":5.095,"t":"2026-10-02T15:45:00Z","v":411402,"vw":5.077651},{"c":5.065,"h":5.07,"l":5.06,"n":239,"o":5.065,"t":"2026-10-02T16:00:00Z","v":73118,"vw":5.06563},{"c":5.065,"h":5.07,"l":5.06,"n":271,"o":5.065,"t":"2026-10-02T16:15:00Z","v":40855,"vw":5.064937},{"c":5.07,"h":5.075,"l":5.0621,"n":343,"o":5.065,"t":"2026-10-02T16:30:00Z","v":157818,"vw":5.068528},{"c":5.055,"h":5.07,"l":5.05,"n":241,"o":5.07,"t":"2026-10-02T16:45:00Z","v":80761,"vw":5.061276},{"c":5.065,"h":5.07,"l":5.055,"n":217,"o":5.055,"t":"2026-10-02T17:00:00Z","v":88795,"vw":5.060729},{"c":5.08,"h":5.08,"l":5.06,"n":340,"o":5.065,"t":"2026-10-02T17:15:00Z","v":115956,"vw":5.067502},{"c":5.075,"h":5.08,"l":5.065,"n":326,"o":5.08,"t":"2026-10-02T17:30:00Z","v":132702,"vw":5.069759},{"c":5.09,"h":5.09,"l":5.07,"n":290,"o":5.075,"t":"2026-10-02T17:45:00Z","v":65245,"vw":5.081477},{"c":5.095,"h":5.1,"l":5.085,"n":280,"o":5.09,"t":"2026-10-02T18:00:00Z","v":58619,"vw":5.09136},{"c":5.1,"h":5.1,"l":5.09,"n":232,"o":5.095,"t":"2026-10-02T18:15:00Z","v":21799,"vw":5.094967},{"c":5.105,"h":5.105,"l":5.09,"n":323,"o":5.095,"t":"2026-10-02T18:30:00Z","v":89361,"vw":5.099518},{"c":5.095,"h":5.1051,"l":5.09,"n":367,"o":5.105,"t":"2026-10-02T18:45:00Z","v":193241,"vw":5.099148},{"c":5.1,"h":5.1,"l":5.09,"n":418,"o":5.095,"t":"2026-10-02T19:00:00Z","v":59153,"vw":5.096982},{"c":5.11,"h":5.11,"l":5.09,"n":390,"o":5.0999,"t":"2026-10-02T19:15:00Z","v":115219,"vw":5.102529},{"c":5.115,"h":5.12,"l":5.105,"n":680,"o":5.11,"t":"2026-10-02T19:30:00Z","v":125513,"vw":5.111674},{"c":5.1,"h":5.12,"l":5.1,"n":2097,"o":5.115,"t":"2026-10-02T19:45:00Z","v":486732,"vw":5.109601},{"c":5.1,"h":5.1,"l":5.1,"n":11,"o":5.1,"t":"2026-10-02T20:00:00Z","v":263126,"vw":5.1},{"c":5.0499,"h":5.12,"l":5.0401,"n":385,"o":5.12,"t":"2026-10-05T13:30:00Z","v":135990,"vw":5.076774},{"c":5.065,"h":5.075,"l":5.0498,"n":242,"o":5.0498,"t":"2026-10-05T13:45:00Z","v":57885,"vw":5.059949},{"c":5.0985,"h":5.1093,"l":5.065,"n":330,"o":5.065,"t":"2026-10-05T14:00:00Z","v":212290,"vw":5.089526},{"c":5.07,"h":5.0978,"l":5.07,"n":427,"o":5.09,"t":"2026-10-05T14:15:00Z","v":157729,"vw":5.086747},{"c":5.0793,"h":5.09,"l":5.07,"n":767,"o":5.075,"t":"2026-10-05T14:30:00Z","v":838292,"vw":5.080353},{"c":5.065,"h":5.09,"l":5.065,"n":377,"o":5.08,"t":"2026-10-05T14:45:00Z","v":183479,"vw":5.073301},{"c":5.045,"h":5.07,"l":5.045,"n":269,"o":5.0699,"t":"2026-10-05T15:00:00Z","v":181487,"vw":5.063871},{"c":5.065,"h":5.065,"l":5.04,"n":291,"o":5.05,"t":"2026-10-05T15:15:00Z","v":214000,"vw":5.050018},{"c":5.06,"h":5.07,"l":5.06,"n":111,"o":5.07,"t":"2026-10-05T15:30:00Z","v":21211,"vw":5.068818},{"c":5.075,"h":5.075,"l":5.06,"n":315,"o":5.06,"t":"2026-10-05T15:45:00Z","v":133895,"vw":5.067301},{"c":5.07,"h":5.075,"l":5.07,"n":107,"o":5.07,"t":"2026-10-05T16:00:00Z","v":32489,"vw":5.07294},{"c":5.0778,"h":5.0799,"l":5.06,"n":348,"o":5.075,"t":"2026-10-05T16:15:00Z","v":139818,"vw":5.067807},{"c":5.0893,"h":5.09,"l":5.075,"n":223,"o":5.075,"t":"2026-10-05T16:30:00Z","v":65084,"vw":5.082791},{"c":5.095,"h":5.1,"l":5.085,"n":251,"o":5.09,"t":"2026-10-05T16:45:00Z","v":61268,"vw":5.092804},{"c":5.085,"h":5.095,"l":5.08,"n":196,"o":5.095,"t":"2026-10-05T17:00:00Z","v":63456,"vw":5.088387},{"c":5.085,"h":5.09,"l":5.08,"n":132,"o":5.085,"t":"2026-10-05T17:15:00Z","v":20294,"vw":5.084632},{"c":5.08,"h":5.085,"l":5.075,"n":203,"o":5.085,"t":"2026-10-05T17:30:00Z","v":59537,"vw":5.079543},{"c":5.07,"h":5.08,"l":5.07,"n":206,"o":5.075,"t":"2026-10-05T17:45:00Z","v":65377,"vw":5.076825},{"c":5.08,"h":5.08,"l":5.07,"n":221,"o":5.075,"t":"2026-10-05T18:00:00Z","v":24259,"vw":5.075961},{"c":5.075,"h":5.08,"l":5.07,"n":187,"o":5.08,"t":"2026-10-05T18:15:00Z","v":19792,"vw":5.076342},{"c":5.08,"h":5.08,"l":5.07,"n":205,"o":5.0799,"t":"2026-10-05T18:30:00Z","v":28905,"vw":5.074326},{"c":5.085,"h":5.09,"l":5.0728,"n":244,"o":5.075,"t":"2026-10-05T18:45:00Z","v":42131,"vw":5.08218},{"c":5.09,"h":5.09,"l":5.08,"n":224,"o":5.0801,"t":"2026-10-05T19:00:00Z","v":21364,"vw":5.084802},{"c":5.085,"h":5.09,"l":5.08,"n":318,"o":5.085,"t":"2026-10-05T19:15:00Z","v":64167,"vw":5.084083},{"c":5.09,"h":5.09,"l":5.07,"n":634,"o":5.08,"t":"2026-10-05T19:30:00Z","v":243478,"vw":5.081863},{"c":5.065,"h":5.09,"l":5.06,"n":1627,"o":5.09,"t":"2026-10-05T19:45:00Z","v":663961,"vw":5.078455},{"c":5.07,"h":5.07,"l":5.07,"n":12,"o":5.07,"t":"2026-10-05T20:00:00Z","v":194311,"vw":5.07},{"c":5.116,"h":5.13,"l":5.08,"n":389,"o":5.09,"t":"2026-10-06T13:30:00Z","v":147788,"vw":5.111268},{"c":5.085,"h":5.12,"l":5.085,"n":199,"o":5.115,"t":"2026-10-06T13:45:00Z","v":37000,"vw":5.098719},{"c":5.08,"h":5.12,"l":5.08,"n":814,"o":5.085,"t":"2026-10-06T14:00:00Z","v":729359,"vw":5.108501},{"c":5.075,"h":5.09,"l":5.06,"n":349,"o":5.08,"t":"2026-10-06T14:15:00Z","v":159025,"vw":5.07697},{"c":5.06,"h":5.08,"l":5.06,"n":236,"o":5.07,"t":"2026-10-06T14:30:00Z","v":43082,"vw":5.071166},{"c":5.085,"h":5.09,"l":5.064,"n":277,"o":5.07,"t":"2026-10-06T14:45:00Z","v":84779,"vw":5.077589},{"c":5.075,"h":5.1,"l":5.07,"n":516,"o":5.09,"t":"2026-10-06T15:00:00Z","v":159393,"vw":5.085718},{"c":5.075,"h":5.09,"l":5.07,"n":417,"o":5.08,"t":"2026-10-06T15:15:00Z","v":105470,"vw":5.080798},{"c":5.075,"h":5.08,"l":5.07,"n":276,"o":5.075,"t":"2026-10-06T15:30:00Z","v":33988,"vw":5.075298},{"c":5.06,"h":5.08,"l":5.06,"n":405,"o":5.08,"t":"2026-10-06T15:45:00Z","v":114484,"vw":5.069522},{"c":5.0678,"h":5.07,"l":5.05,"n":366,"o":5.06,"t":"2026-10-06T16:00:00Z","v":125771,"vw":5.058941},{"c":5.075,"h":5.08,"l":5.06,"n":334,"o":5.07,"t":"2026-10-06T16:15:00Z","v":142112,"vw":5.068486},{"c":5.065,"h":5.08,"l":5.06,"n":230,"o":5.075,"t":"2026-10-06T16:30:00Z","v":61792,"vw":5.069591},{"c":5.06,"h":5.07,"l":5.06,"n":181,"o":5.07,"t":"2026-10-06T16:45:00Z","v":37032,"vw":5.064042},{"c":5.065,"h":5.07,"l":5.06,"n":157,"o":5.06,"t":"2026-10-06T17:00:00Z","v":42058,"vw":5.064932},{"c":5.065,"h":5.07,"l":5.055,"n":392,"o":5.06,"t":"2026-10-06T17:15:00Z","v":195778,"vw":5.060661},{"c":5.0778,"h":5.0778,"l":5.06,"n":280,"o":5.06,"t":"2026-10-06T17:30:00Z","v":111722,"vw":5.070302},{"c":5.09,"h":5.09,"l":5.07,"n":178,"o":5.07,"t":"2026-10-06T17:45:00Z","v":64700,"vw":5.081113},{"c":5.08,"h":5.09,"l":5.08,"n":156,"o":5.085,"t":"2026-10-06T18:00:00Z","v":29113,"vw":5.085042},{"c":5.06,"h":5.085,"l":5.06,"n":296,"o":5.08,"t":"2026-10-06T18:15:00Z","v":92299,"vw":5.076355},{"c":5.07,"h":5.075,"l":5.06,"n":327,"o":5.065,"t":"2026-10-06T18:30:00Z","v":90366,"vw":5.069321},{"c":5.08,"h":5.085,"l":5.065,"n":351,"o":5.065,"t":"2026-10-06T18:45:00Z","v":89405,"vw":5.075694},{"c":5.07,"h":5.08,"l":5.06,"n":266,"o":5.08,"t":"2026-10-06T19:00:00Z","v":32954,"vw":5.069951},{"c":5.06,"h":5.07,"l":5.06,"n":346,"o":5.06,"t":"2026-10-06T19:15:00Z","v":52470,"vw":5.062502},{"c":5.065,"h":5.075,"l":5.06,"n":700,"o":5.06,"t":"2026-10-06T19:30:00Z","v":199100,"vw":5.069268},{"c":5.06,"h":5.075,"l":5.06,"n":1309,"o":5.065,"t":"2026-10-06T19:45:00Z","v":295879,"vw":5.068572},{"c":5.07,"h":5.07,"l":5.06,"n":28,"o":5.06,"t":"2026-10-06T20:00:00Z","v":158355,"vw":5.060552},{"c":5.0605,"h":5.07,"l":5.0605,"n":4,"o":5.07,"t":"2026-10-06T20:15:00Z","v":1302,"vw":5.066346},{"c":5.0693,"h":5.0693,"l":5.0693,"n":1,"o":5.0693,"t":"2026-10-06T20:30:00Z","v":700,"vw":5.0693},{"c":5.075,"h":5.08,"l":5.025,"n":408,"o":5.05,"t":"2026-10-07T13:30:00Z","v":174628,"vw":5.052541},{"c":5.095,"h":5.095,"l":5.065,"n":257,"o":5.075,"t":"2026-10-07T13:45:00Z","v":94059,"vw":5.07811},{"c":5.075,"h":5.09,"l":5.065,"n":292,"o":5.09,"t":"2026-10-07T14:00:00Z","v":114278,"vw":5.0753},{"c":5.1,"h":5.1,"l":5.07,"n":532,"o":5.07,"t":"2026-10-07T14:15:00Z","v":190423,"vw":5.084639},{"c":5.1001,"h":5.11,"l":5.09,"n":478,"o":5.095,"t":"2026-10-07T14:30:00Z","v":236332,"vw":5.099616},{"c":5.105,"h":5.11,"l":5.1,"n":371,"o":5.105,"t":"2026-10-07T14:45:00Z","v":104663,"vw":5.10326},{"c":5.0923,"h":5.105,"l":5.09,"n":418,"o":5.1,"t":"2026-10-07T15:00:00Z","v":116454,"vw":5.097728},{"c":5.095,"h":5.1,"l":5.09,"n":304,"o":5.095,"t":"2026-10-07T15:15:00Z","v":122338,"vw":5.094562},{"c":5.085,"h":5.1,"l":5.08,"n":406,"o":5.09,"t":"2026-10-07T15:30:00Z","v":169157,"vw":5.086426},{"c":5.075,"h":5.09,"l":5.06,"n":473,"o":5.085,"t":"2026-10-07T15:45:00Z","v":211946,"vw":5.074614},{"c":5.055,"h":5.075,"l":5.05,"n":434,"o":5.075,"t":"2026-10-07T16:00:00Z","v":117538,"vw":5.067338},{"c":5.06,"h":5.065,"l":5.05,"n":363,"o":5.055,"t":"2026-10-07T16:15:00Z","v":157280,"vw":5.059769},{"c":5.05,"h":5.06,"l":5.05,"n":361,"o":5.06,"t":"2026-10-07T16:30:00Z","v":127487,"vw":5.056486},{"c":5.06,"h":5.06,"l":5.05,"n":455,"o":5.05,"t":"2026-10-07T16:45:00Z","v":62246,"vw":5.05193},{"c":5.055,"h":5.07,"l":5.0501,"n":368,"o":5.06,"t":"2026-10-07T17:00:00Z","v":113780,"vw":5.05884},{"c":5.07,"h":5.07,"l":5.055,"n":567,"o":5.055,"t":"2026-10-07T17:15:00Z","v":179170,"vw":5.059272},{"c":5.065,"h":5.08,"l":5.06,"n":478,"o":5.065,"t":"2026-10-07T17:30:00Z","v":87809,"vw":5.069303},{"c":5.07,"h":5.076,"l":5.06,"n":844,"o":5.065,"t":"2026-10-07T17:45:00Z","v":241725,"vw":5.068572},{"c":5.0725,"h":5.075,"l":5.06,"n":743,"o":5.065,"t":"2026-10-07T18:00:00Z","v":508630,"vw":5.069676},{"c":5.06,"h":5.08,"l":5.06,"n":352,"o":5.07,"t":"2026-10-07T18:15:00Z","v":109403,"vw":5.069727},{"c":5.09,"h":5.095,"l":5.06,"n":631,"o":5.065,"t":"2026-10-07T18:30:00Z","v":415417,"vw":5.078018},{"c":5.085,"h":5.1,"l":5.08,"n":447,"o":5.09,"t":"2026-10-07T18:45:00Z","v":130657,"vw":5.089738},{"c":5.075,"h":5.09,"l":5.07,"n":463,"o":5.08,"t":"2026-10-07T19:00:00Z","v":100610,"vw":5.076259},{"c":5.07,"h":5.08,"l":5.07,"n":481,"o":5.07,"t":"2026-10-07T19:15:00Z","v":70212,"vw":5.072246},{"c":5.06,"h":5.085,"l":5.06,"n":912,"o":5.07,"t":"2026-10-07T19:30:00Z","v":524099,"vw":5.078573},{"c":5.065,"h":5.075,"l":5.06,"n":1637,"o":5.065,"t":"2026-10-07T19:45:00Z","v":582153,"vw":5.066787},{"c":5.06,"h":5.06,"l":5.06,"n":18,"o":5.06,"t":"2026-10-07T20:00:00Z","v":213477,"vw":5.06},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-07T23:45:00Z","v":3250,"vw":5.2},{"c":5.096,"h":5.096,"l":5.045,"n":233,"o":5.08,"t":"2026-10-08T13:30:00Z","v":71642,"vw":5.074054},{"c":5.08,"h":5.1,"l":5.08,"n":333,"o":5.095,"t":"2026-10-08T13:45:00Z","v":218200,"vw":5.093413},{"c":5.05,"h":5.085,"l":5.05,"n":226,"o":5.085,"t":"2026-10-08T14:00:00Z","v":51543,"vw":5.070044},{"c":5.045,"h":5.05,"l":5.04,"n":240,"o":5.05,"t":"2026-10-08T14:15:00Z","v":50527,"vw":5.046905},{"c":5.045,"h":5.06,"l":5.04,"n":305,"o":5.045,"t":"2026-10-08T14:30:00Z","v":82240,"vw":5.050188},{"c":5.04,"h":5.05,"l":5.0301,"n":251,"o":5.04,"t":"2026-10-08T14:45:00Z","v":78658,"vw":5.040102},{"c":5.035,"h":5.05,"l":5.035,"n":281,"o":5.04,"t":"2026-10-08T15:00:00Z","v":115551,"vw":5.040182},{"c":5.025,"h":5.0372,"l":5.025,"n":140,"o":5.035,"t":"2026-10-08T15:15:00Z","v":24739,"vw":5.029653},{"c":5.03,"h":5.04,"l":5.02,"n":185,"o":5.025,"t":"2026-10-08T15:30:00Z","v":66569,"vw":5.02986},{"c":5.03,"h":5.04,"l":5.015,"n":386,"o":5.04,"t":"2026-10-08T15:45:00Z","v":195962,"vw":5.023601},{"c":5.045,"h":5.045,"l":5.025,"n":369,"o":5.025,"t":"2026-10-08T16:00:00Z","v":150472,"vw":5.036981},{"c":5.04,"h":5.06,"l":5.04,"n":382,"o":5.045,"t":"2026-10-08T16:15:00Z","v":117189,"vw":5.050628},{"c":5.045,"h":5.045,"l":5.02,"n":443,"o":5.045,"t":"2026-10-08T16:30:00Z","v":370086,"vw":5.035917},{"c":5.055,"h":5.06,"l":5.035,"n":492,"o":5.04,"t":"2026-10-08T16:45:00Z","v":277213,"vw":5.042174},{"c":5.08,"h":5.085,"l":5.055,"n":995,"o":5.055,"t":"2026-10-08T17:00:00Z","v":641175,"vw":5.067626},{"c":5.085,"h":5.085,"l":5.07,"n":697,"o":5.08,"t":"2026-10-08T17:15:00Z","v":877891,"vw":5.079338},{"c":5.075,"h":5.085,"l":5.07,"n":325,"o":5.085,"t":"2026-10-08T17:30:00Z","v":119541,"vw":5.078464},{"c":5.085,"h":5.09,"l":5.07,"n":334,"o":5.08,"t":"2026-10-08T17:45:00Z","v":106462,"vw":5.081666},{"c":5.065,"h":5.085,"l":5.06,"n":373,"o":5.0801,"t":"2026-10-08T18:00:00Z","v":199582,"vw":5.074654},{"c":5.04,"h":5.065,"l":5.04,"n":258,"o":5.065,"t":"2026-10-08T18:15:00Z","v":61810,"vw":5.054612},{"c":5.04,"h":5.05,"l":5.03,"n":352,"o":5.04,"t":"2026-10-08T18:30:00Z","v":141022,"vw":5.040966},{"c":5.04,"h":5.05,"l":5.035,"n":286,"o":5.04,"t":"2026-10-08T18:45:00Z","v":107428,"vw":5.040765},{"c":5.06,"h":5.06,"l":5.04,"n":334,"o":5.045,"t":"2026-10-08T19:00:00Z","v":158227,"vw":5.049055},{"c":5.065,"h":5.07,"l":5.05,"n":411,"o":5.055,"t":"2026-10-08T19:15:00Z","v":190282,"vw":5.063223},{"c":5.055,"h":5.07,"l":5.05,"n":791,"o":5.065,"t":"2026-10-08T19:30:00Z","v":533893,"vw":5.059834},{"c":5.08,"h":5.08,"l":5.055,"n":1456,"o":5.055,"t":"2026-10-08T19:45:00Z","v":608453,"vw":5.069022},{"c":5.08,"h":5.08,"l":5.08,"n":26,"o":5.08,"t":"2026-10-08T20:00:00Z","v":183644,"vw":5.08},{"c":5.0801,"h":5.085,"l":5.04,"n":247,"o":5.07,"t":"2026-10-09T13:30:00Z","v":96646,"vw":5.06951},{"c":5.065,"h":5.085,"l":5.06,"n":218,"o":5.08,"t":"2026-10-09T13:45:00Z","v":50941,"vw":5.077772},{"c":5.06,"h":5.0651,"l":5.05,"n":286,"o":5.06,"t":"2026-10-09T14:00:00Z","v":73894,"vw":5.06017},{"c":5.065,"h":5.0674,"l":5.0501,"n":153,"o":5.055,"t":"2026-10-09T14:15:00Z","v":31390,"vw":5.060742},{"c":5.065,"h":5.07,"l":5.055,"n":188,"o":5.065,"t":"2026-10-09T14:30:00Z","v":48187,"vw":5.060128},{"c":5.065,"h":5.07,"l":5.055,"n":188,"o":5.065,"t":"2026-10-09T14:45:00Z","v":61652,"vw":5.059566},{"c":5.0601,"h":5.07,"l":5.055,"n":252,"o":5.065,"t":"2026-10-09T15:00:00Z","v":104575,"vw":5.060818},{"c":5.075,"h":5.08,"l":5.065,"n":229,"o":5.07,"t":"2026-10-09T15:15:00Z","v":40026,"vw":5.071056},{"c":5.0709,"h":5.08,"l":5.0622,"n":543,"o":5.07,"t":"2026-10-09T15:30:00Z","v":150310,"vw":5.070617},{"c":5.075,"h":5.075,"l":5.06,"n":221,"o":5.075,"t":"2026-10-09T15:45:00Z","v":84018,"vw":5.069849},{"c":5.085,"h":5.085,"l":5.07,"n":265,"o":5.075,"t":"2026-10-09T16:00:00Z","v":72253,"vw":5.078673},{"c":5.085,"h":5.09,"l":5.08,"n":180,"o":5.085,"t":"2026-10-09T16:15:00Z","v":41026,"vw":5.085606},{"c":5.095,"h":5.1,"l":5.08,"n":174,"o":5.09,"t":"2026-10-09T16:30:00Z","v":84997,"vw":5.091008},{"c":5.0926,"h":5.1,"l":5.09,"n":110,"o":5.1,"t":"2026-10-09T16:45:00Z","v":9881,"vw":5.095229},{"c":5.1,"h":5.105,"l":5.09,"n":294,"o":5.09,"t":"2026-10-09T17:00:00Z","v":104639,"vw":5.1},{"c":5.095,"h":5.105,"l":5.09,"n":202,"o":5.09,"t":"2026-10-09T17:15:00Z","v":56710,"vw":5.099398},{"c":5.09,"h":5.095,"l":5.08,"n":180,"o":5.095,"t":"2026-10-09T17:30:00Z","v":107155,"vw":5.089476},{"c":5.1,"h":5.1,"l":5.08,"n":233,"o":5.09,"t":"2026-10-09T17:45:00Z","v":58405,"vw":5.09093},{"c":5.095,"h":5.11,"l":5.09,"n":259,"o":5.1,"t":"2026-10-09T18:00:00Z","v":101159,"vw":5.100512},{"c":5.1,"h":5.1,"l":5.09,"n":154,"o":5.095,"t":"2026-10-09T18:15:00Z","v":27369,"vw":5.096796},{"c":5.095,"h":5.1,"l":5.09,"n":212,"o":5.1,"t":"2026-10-09T18:30:00Z","v":19993,"vw":5.096349},{"c":5.105,"h":5.1099,"l":5.0925,"n":276,"o":5.095,"t":"2026-10-09T18:45:00Z","v":59257,"vw":5.10049},{"c":5.105,"h":5.11,"l":5.1,"n":133,"o":5.105,"t":"2026-10-09T19:00:00Z","v":20241,"vw":5.107021},{"c":5.095,"h":5.11,"l":5.095,"n":404,"o":5.11,"t":"2026-10-09T19:15:00Z","v":124984,"vw":5.102871},{"c":5.105,"h":5.11,"l":5.09,"n":416,"o":5.09,"t":"2026-10-09T19:30:00Z","v":166545,"vw":5.100537},{"c":5.11,"h":5.11,"l":5.1,"n":839,"o":5.105,"t":"2026-10-09T19:45:00Z","v":353764,"vw":5.104773},{"c":5.11,"h":5.11,"l":5.11,"n":11,"o":5.11,"t":"2026-10-09T20:00:00Z","v":172856,"vw":5.11},{"c":5.09,"h":5.11,"l":5.09,"n":185,"o":5.11,"t":"2026-10-12T13:30:00Z","v":49372,"vw":5.098771},{"c":5.098,"h":5.1,"l":5.09,"n":82,"o":5.1,"t":"2026-10-12T13:45:00Z","v":13031,"vw":5.095317},{"c":5.1,"h":5.1,"l":5.08,"n":316,"o":5.1,"t":"2026-10-12T14:00:00Z","v":87811,"vw":5.090237},{"c":5.095,"h":5.105,"l":5.09,"n":238,"o":5.1,"t":"2026-10-12T14:15:00Z","v":59931,"vw":5.096649},{"c":5.092,"h":5.1,"l":5.09,"n":109,"o":5.095,"t":"2026-10-12T14:30:00Z","v":13071,"vw":5.093353},{"c":5.1012,"h":5.11,"l":5.094,"n":167,"o":5.095,"t":"2026-10-12T14:45:00Z","v":31322,"vw":5.101013},{"c":5.105,"h":5.105,"l":5.09,"n":262,"o":5.105,"t":"2026-10-12T15:00:00Z","v":54770,"vw":5.099787},{"c":5.105,"h":5.11,"l":5.1,"n":42,"o":5.1,"t":"2026-10-12T15:15:00Z","v":5330,"vw":5.105307},{"c":5.1,"h":5.1099,"l":5.09,"n":401,"o":5.105,"t":"2026-10-12T15:30:00Z","v":95505,"vw":5.100735},{"c":5.105,"h":5.11,"l":5.1,"n":185,"o":5.1,"t":"2026-10-12T15:45:00Z","v":38631,"vw":5.101923},{"c":5.105,"h":5.11,"l":5.1,"n":143,"o":5.1,"t":"2026-10-12T16:00:00Z","v":29165,"vw":5.104014},{"c":5.105,"h":5.11,"l":5.1,"n":119,"o":5.105,"t":"2026-10-12T16:15:00Z","v":20956,"vw":5.103773},{"c":5.1001,"h":5.11,"l":5.1,"n":140,"o":5.1,"t":"2026-10-12T16:30:00Z","v":11927,"vw":5.103965},{"c":5.105,"h":5.11,"l":5.1,"n":261,"o":5.1,"t":"2026-10-12T16:45:00Z","v":37825,"vw":5.101865},{"c":5.1023,"h":5.11,"l":5.1,"n":165,"o":5.1,"t":"2026-10-12T17:00:00Z","v":17265,"vw":5.104712},{"c":5.105,"h":5.11,"l":5.1,"n":141,"o":5.11,"t":"2026-10-12T17:15:00Z","v":20795,"vw":5.103699},{"c":5.105,"h":5.11,"l":5.1,"n":125,"o":5.1099,"t":"2026-10-12T17:30:00Z","v":16053,"vw":5.105242},{"c":5.105,"h":5.11,"l":5.1,"n":123,"o":5.105,"t":"2026-10-12T17:45:00Z","v":13555,"vw":5.103847},{"c":5.1,"h":5.11,"l":5.1,"n":115,"o":5.11,"t":"2026-10-12T18:00:00Z","v":16998,"vw":5.105169},{"c":5.105,"h":5.11,"l":5.1,"n":138,"o":5.1,"t":"2026-10-12T18:15:00Z","v":16879,"vw":5.102709},{"c":5.105,"h":5.11,"l":5.09,"n":478,"o":5.105,"t":"2026-10-12T18:30:00Z","v":375534,"vw":5.100302},{"c":5.105,"h":5.11,"l":5.1,"n":216,"o":5.105,"t":"2026-10-12T18:45:00Z","v":27023,"vw":5.104398},{"c":5.105,"h":5.11,"l":5.1,"n":152,"o":5.105,"t":"2026-10-12T19:00:00Z","v":28214,"vw":5.103381},{"c":5.105,"h":5.11,"l":5.1,"n":251,"o":5.11,"t":"2026-10-12T19:15:00Z","v":57243,"vw":5.105001},{"c":5.105,"h":5.11,"l":5.1,"n":259,"o":5.105,"t":"2026-10-12T19:30:00Z","v":43842,"vw":5.103865},{"c":5.1,"h":5.12,"l":5.1,"n":946,"o":5.105,"t":"2026-10-12T19:45:00Z","v":417222,"vw":5.107824},{"c":5.11,"h":5.11,"l":5.11,"n":8,"o":5.11,"t":"2026-10-12T20:00:00Z","v":106440,"vw":5.11},{"c":5.085,"h":5.145,"l":5.08,"n":528,"o":5.12,"t":"2026-10-13T13:30:00Z","v":228671,"vw":5.111128},{"c":5.055,"h":5.09,"l":5.05,"n":260,"o":5.085,"t":"2026-10-13T13:45:00Z","v":57046,"vw":5.074102},{"c":5.075,"h":5.075,"l":5.0323,"n":710,"o":5.05,"t":"2026-10-13T14:00:00Z","v":350948,"vw":5.049692},{"c":5.085,"h":5.085,"l":5.07,"n":420,"o":5.075,"t":"2026-10-13T14:15:00Z","v":108907,"vw":5.080443},{"c":5.095,"h":5.095,"l":5.08,"n":532,"o":5.085,"t":"2026-10-13T14:30:00Z","v":215918,"vw":5.093336},{"c":5.105,"h":5.105,"l":5.095,"n":372,"o":5.095,"t":"2026-10-13T14:45:00Z","v":93078,"vw":5.100367},{"c":5.09,"h":5.11,"l":5.09,"n":483,"o":5.11,"t":"2026-10-13T15:00:00Z","v":239563,"vw":5.099217},{"c":5.105,"h":5.1051,"l":5.085,"n":300,"o":5.086,"t":"2026-10-13T15:15:00Z","v":113198,"vw":5.096329},{"c":5.105,"h":5.115,"l":5.1,"n":531,"o":5.1,"t":"2026-10-13T15:30:00Z","v":205032,"vw":5.108834},{"c":5.105,"h":5.11,"l":5.1,"n":237,"o":5.1,"t":"2026-10-13T15:45:00Z","v":29734,"vw":5.102549},{"c":5.105,"h":5.11,"l":5.1,"n":235,"o":5.1,"t":"2026-10-13T16:00:00Z","v":25762,"vw":5.103733},{"c":5.1,"h":5.11,"l":5.1,"n":211,"o":5.11,"t":"2026-10-13T16:15:00Z","v":63548,"vw":5.108858},{"c":5.1099,"h":5.12,"l":5.1,"n":336,"o":5.11,"t":"2026-10-13T16:30:00Z","v":105450,"vw":5.109809},{"c":5.1099,"h":5.11,"l":5.1,"n":139,"o":5.105,"t":"2026-10-13T16:45:00Z","v":15262,"vw":5.104103},{"c":5.115,"h":5.12,"l":5.1,"n":304,"o":5.105,"t":"2026-10-13T17:00:00Z","v":118726,"vw":5.108076},{"c":5.1,"h":5.12,"l":5.1,"n":282,"o":5.115,"t":"2026-10-13T17:15:00Z","v":106601,"vw":5.108721},{"c":5.115,"h":5.12,"l":5.1,"n":281,"o":5.105,"t":"2026-10-13T17:30:00Z","v":134439,"vw":5.116176},{"c":5.105,"h":5.12,"l":5.1,"n":299,"o":5.11,"t":"2026-10-13T17:45:00Z","v":94271,"vw":5.1053},{"c":5.11,"h":5.125,"l":5.09,"n":674,"o":5.105,"t":"2026-10-13T18:00:00Z","v":367793,"vw":5.11609},{"c":5.12,"h":5.12,"l":5.11,"n":166,"o":5.115,"t":"2026-10-13T18:15:00Z","v":17532,"vw":5.115269},{"c":5.12,"h":5.12,"l":5.11,"n":284,"o":5.12,"t":"2026-10-13T18:30:00Z","v":23059,"vw":5.113967},{"c":5.125,"h":5.13,"l":5.11,"n":379,"o":5.115,"t":"2026-10-13T18:45:00Z","v":84462,"vw":5.119664},{"c":5.125,"h":5.13,"l":5.12,"n":295,"o":5.125,"t":"2026-10-13T19:00:00Z","v":34592,"vw":5.123874},{"c":5.12,"h":5.13,"l":5.12,"n":359,"o":5.13,"t":"2026-10-13T19:15:00Z","v":39983,"vw":5.122341},{"c":5.12,"h":5.125,"l":5.11,"n":750,"o":5.12,"t":"2026-10-13T19:30:00Z","v":136349,"vw":5.120622},{"c":5.13,"h":5.13,"l":5.11,"n":1370,"o":5.115,"t":"2026-10-13T19:45:00Z","v":349537,"vw":5.122504},{"c":5.13,"h":5.13,"l":5.13,"n":21,"o":5.13,"t":"2026-10-13T20:00:00Z","v":157207,"vw":5.13},{"c":5.095,"h":5.12,"l":5.09,"n":201,"o":5.09,"t":"2026-10-14T13:30:00Z","v":79439,"vw":5.095414},{"c":5.08,"h":5.1,"l":5.08,"n":364,"o":5.095,"t":"2026-10-14T13:45:00Z","v":104113,"vw":5.089128},{"c":5.08,"h":5.09,"l":5.07,"n":203,"o":5.075,"t":"2026-10-14T14:00:00Z","v":157119,"vw":5.072599},{"c":5.0824,"h":5.0999,"l":5.075,"n":276,"o":5.08,"t":"2026-10-14T14:15:00Z","v":105353,"vw":5.084386},{"c":5.075,"h":5.085,"l":5.075,"n":389,"o":5.085,"t":"2026-10-14T14:30:00Z","v":134682,"vw":5.080153},{"c":5.075,"h":5.085,"l":5.07,"n":203,"o":5.08,"t":"2026-10-14T14:45:00Z","v":66513,"vw":5.080864},{"c":5.099,"h":5.1,"l":5.07,"n":230,"o":5.075,"t":"2026-10-14T15:00:00Z","v":109852,"vw":5.084833},{"c":5.095,"h":5.11,"l":5.09,"n":299,"o":5.1,"t":"2026-10-14T15:15:00Z","v":109573,"vw":5.101682},{"c":5.095,"h":5.105,"l":5.09,"n":250,"o":5.095,"t":"2026-10-14T15:30:00Z","v":72970,"vw":5.100219},{"c":5.105,"h":5.108,"l":5.095,"n":145,"o":5.095,"t":"2026-10-14T15:45:00Z","v":46630,"vw":5.100759},{"c":5.11,"h":5.11,"l":5.1,"n":219,"o":5.105,"t":"2026-10-14T16:00:00Z","v":59327,"vw":5.102618},{"c":5.12,"h":5.12,"l":5.1,"n":220,"o":5.11,"t":"2026-10-14T16:15:00Z","v":50569,"vw":5.112768},{"c":5.115,"h":5.13,"l":5.11,"n":305,"o":5.12,"t":"2026-10-14T16:30:00Z","v":109501,"vw":5.120489},{"c":5.115,"h":5.12,"l":5.11,"n":208,"o":5.115,"t":"2026-10-14T16:45:00Z","v":24479,"vw":5.113704},{"c":5.115,"h":5.12,"l":5.11,"n":194,"o":5.1199,"t":"2026-10-14T17:00:00Z","v":19529,"vw":5.114882},{"c":5.13,"h":5.13,"l":5.11,"n":230,"o":5.115,"t":"2026-10-14T17:15:00Z","v":61751,"vw":5.117239},{"c":5.155,"h":5.16,"l":5.1299,"n":314,"o":5.1299,"t":"2026-10-14T17:30:00Z","v":240110,"vw":5.139454},{"c":5.145,"h":5.155,"l":5.135,"n":266,"o":5.155,"t":"2026-10-14T17:45:00Z","v":180442,"vw":5.143234},{"c":5.155,"h":5.16,"l":5.14,"n":192,"o":5.1474,"t":"2026-10-14T18:00:00Z","v":87861,"vw":5.150186},{"c":5.16,"h":5.16,"l":5.145,"n":372,"o":5.15,"t":"2026-10-14T18:15:00Z","v":179786,"vw":5.151052},{"c":5.17,"h":5.17,"l":5.155,"n":228,"o":5.1577,"t":"2026-10-14T18:30:00Z","v":61649,"vw":5.161216},{"c":5.165,"h":5.17,"l":5.16,"n":283,"o":5.17,"t":"2026-10-14T18:45:00Z","v":39202,"vw":5.165724},{"c":5.165,"h":5.17,"l":5.155,"n":459,"o":5.16,"t":"2026-10-14T19:00:00Z","v":135469,"vw":5.160491},{"c":5.135,"h":5.1699,"l":5.135,"n":641,"o":5.16,"t":"2026-10-14T19:15:00Z","v":190300,"vw":5.153417},{"c":5.14,"h":5.14,"l":5.13,"n":402,"o":5.135,"t":"2026-10-14T19:30:00Z","v":44729,"vw":5.135286},{"c":5.16,"h":5.16,"l":5.13,"n":1280,"o":5.135,"t":"2026-10-14T19:45:00Z","v":463646,"vw":5.150493},{"c":5.15,"h":5.15,"l":5.15,"n":8,"o":5.15,"t":"2026-10-14T20:00:00Z","v":263980,"vw":5.15},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-15T08:00:00Z","v":294,"vw":5.17},{"c":5.2,"h":5.25,"l":5.2,"n":14,"o":5.2499,"t":"2026-10-15T13:15:00Z","v":23102,"vw":5.239925},{"c":5.21,"h":5.27,"l":5.2,"n":639,"o":5.24,"t":"2026-10-15T13:30:00Z","v":302147,"vw":5.224284},{"c":5.19,"h":5.22,"l":5.185,"n":301,"o":5.205,"t":"2026-10-15T13:45:00Z","v":119191,"vw":5.199416},{"c":5.16,"h":5.2,"l":5.155,"n":392,"o":5.19,"t":"2026-10-15T14:00:00Z","v":122255,"vw":5.179094},{"c":5.18,"h":5.185,"l":5.16,"n":270,"o":5.16,"t":"2026-10-15T14:15:00Z","v":84657,"vw":5.171978},{"c":5.175,"h":5.2,"l":5.17,"n":574,"o":5.18,"t":"2026-10-15T14:30:00Z","v":229712,"vw":5.183502},{"c":5.165,"h":5.1799,"l":5.16,"n":293,"o":5.175,"t":"2026-10-15T14:45:00Z","v":198328,"vw":5.170057},{"c":5.17,"h":5.17,"l":5.1501,"n":235,"o":5.16,"t":"2026-10-15T15:00:00Z","v":63609,"vw":5.159434},{"c":5.18,"h":5.18,"l":5.155,"n":338,"o":5.16,"t":"2026-10-15T15:15:00Z","v":197650,"vw":5.165268},{"c":5.195,"h":5.1968,"l":5.18,"n":425,"o":5.18,"t":"2026-10-15T15:30:00Z","v":205639,"vw":5.188588},{"c":5.195,"h":5.2,"l":5.19,"n":316,"o":5.2,"t":"2026-10-15T15:45:00Z","v":63054,"vw":5.194428},{"c":5.18,"h":5.1955,"l":5.18,"n":481,"o":5.195,"t":"2026-10-15T16:00:00Z","v":274784,"vw":5.189628},{"c":5.2,"h":5.2,"l":5.18,"n":187,"o":5.18,"t":"2026-10-15T16:15:00Z","v":74824,"vw":5.190403},{"c":5.215,"h":5.22,"l":5.19,"n":300,"o":5.19,"t":"2026-10-15T16:30:00Z","v":78026,"vw":5.206776},{"c":5.22,"h":5.22,"l":5.21,"n":133,"o":5.215,"t":"2026-10-15T16:45:00Z","v":12002,"vw":5.216476},{"c":5.215,"h":5.23,"l":5.21,"n":286,"o":5.215,"t":"2026-10-15T17:00:00Z","v":167435,"vw":5.219663},{"c":5.215,"h":5.22,"l":5.21,"n":157,"o":5.215,"t":"2026-10-15T17:15:00Z","v":17192,"vw":5.215895},{"c":5.23,"h":5.23,"l":5.215,"n":285,"o":5.22,"t":"2026-10-15T17:30:00Z","v":58798,"vw":5.221382},{"c":5.245,"h":5.25,"l":5.225,"n":315,"o":5.225,"t":"2026-10-15T17:45:00Z","v":129394,"vw":5.237082},{"c":5.245,"h":5.25,"l":5.24,"n":287,"o":5.245,"t":"2026-10-15T18:00:00Z","v":71956,"vw":5.244455},{"c":5.26,"h":5.26,"l":5.24,"n":285,"o":5.25,"t":"2026-10-15T18:15:00Z","v":83889,"vw":5.247982},{"c":5.255,"h":5.265,"l":5.24,"n":579,"o":5.26,"t":"2026-10-15T18:30:00Z","v":392174,"vw":5.252125},{"c":5.245,"h":5.26,"l":5.2301,"n":456,"o":5.255,"t":"2026-10-15T18:45:00Z","v":303808,"vw":5.242631},{"c":5.25,"h":5.25,"l":5.24,"n":224,"o":5.245,"t":"2026-10-15T19:00:00Z","v":30960,"vw":5.243595},{"c":5.225,"h":5.25,"l":5.22,"n":496,"o":5.245,"t":"2026-10-15T19:15:00Z","v":179488,"vw":5.238758},{"c":5.215,"h":5.225,"l":5.21,"n":333,"o":5.225,"t":"2026-10-15T19:30:00Z","v":101772,"vw":5.217308},{"c":5.2,"h":5.2182,"l":5.19,"n":1418,"o":5.215,"t":"2026-10-15T19:45:00Z","v":433278,"vw":5.20225},{"c":5.2,"h":5.2,"l":5.2,"n":15,"o":5.2,"t":"2026-10-15T20:00:00Z","v":185958,"vw":5.2},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-16T11:30:00Z","v":100,"vw":5.42},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-16T12:00:00Z","v":2500,"vw":5.25},{"c":5.235,"h":5.235,"l":5.19,"n":234,"o":5.22,"t":"2026-10-16T13:30:00Z","v":70757,"vw":5.21725},{"c":5.2412,"h":5.26,"l":5.23,"n":239,"o":5.23,"t":"2026-10-16T13:45:00Z","v":72248,"vw":5.245567},{"c":5.245,"h":5.26,"l":5.235,"n":507,"o":5.245,"t":"2026-10-16T14:00:00Z","v":167454,"vw":5.247944},{"c":5.28,"h":5.28,"l":5.24,"n":480,"o":5.245,"t":"2026-10-16T14:15:00Z","v":221058,"vw":5.257879},{"c":5.255,"h":5.285,"l":5.25,"n":455,"o":5.28,"t":"2026-10-16T14:30:00Z","v":168728,"vw":5.274488},{"c":5.265,"h":5.27,"l":5.25,"n":226,"o":5.25,"t":"2026-10-16T14:45:00Z","v":88578,"vw":5.25947},{"c":5.271,"h":5.29,"l":5.26,"n":580,"o":5.265,"t":"2026-10-16T15:00:00Z","v":257747,"vw":5.272339},{"c":5.27,"h":5.275,"l":5.265,"n":250,"o":5.27,"t":"2026-10-16T15:15:00Z","v":107092,"vw":5.270236},{"c":5.27,"h":5.28,"l":5.265,"n":289,"o":5.275,"t":"2026-10-16T15:30:00Z","v":116184,"vw":5.270474},{"c":5.25,"h":5.275,"l":5.25,"n":278,"o":5.275,"t":"2026-10-16T15:45:00Z","v":98355,"vw":5.263432},{"c":5.25,"h":5.26,"l":5.24,"n":260,"o":5.25,"t":"2026-10-16T16:00:00Z","v":80726,"vw":5.250173},{"c":5.255,"h":5.26,"l":5.25,"n":172,"o":5.26,"t":"2026-10-16T16:15:00Z","v":25695,"vw":5.255212},{"c":5.25,"h":5.255,"l":5.24,"n":429,"o":5.255,"t":"2026-10-16T16:30:00Z","v":240021,"vw":5.249578},{"c":5.245,"h":5.25,"l":5.235,"n":338,"o":5.245,"t":"2026-10-16T16:45:00Z","v":134366,"vw":5.241681},{"c":5.245,"h":5.25,"l":5.24,"n":174,"o":5.245,"t":"2026-10-16T17:00:00Z","v":38716,"vw":5.241331},{"c":5.235,"h":5.25,"l":5.225,"n":255,"o":5.245,"t":"2026-10-16T17:15:00Z","v":81400,"vw":5.234714},{"c":5.24,"h":5.24,"l":5.23,"n":213,"o":5.235,"t":"2026-10-16T17:30:00Z","v":82778,"vw":5.231628},{"c":5.24,"h":5.245,"l":5.2301,"n":226,"o":5.24,"t":"2026-10-16T17:45:00Z","v":65916,"vw":5.240018},{"c":5.225,"h":5.24,"l":5.225,"n":274,"o":5.24,"t":"2026-10-16T18:00:00Z","v":43771,"vw":5.231778},{"c":5.22,"h":5.235,"l":5.22,"n":230,"o":5.225,"t":"2026-10-16T18:15:00Z","v":124927,"vw":5.228537},{"c":5.24,"h":5.24,"l":5.22,"n":229,"o":5.225,"t":"2026-10-16T18:30:00Z","v":59989,"vw":5.229239},{"c":5.24,"h":5.24,"l":5.235,"n":206,"o":5.235,"t":"2026-10-16T18:45:00Z","v":29434,"vw":5.236019},{"c":5.25,"h":5.25,"l":5.23,"n":365,"o":5.235,"t":"2026-10-16T19:00:00Z","v":110395,"vw":5.240286},{"c":5.225,"h":5.25,"l":5.22,"n":336,"o":5.245,"t":"2026-10-16T19:15:00Z","v":97961,"vw":5.235606},{"c":5.225,"h":5.24,"l":5.22,"n":692,"o":5.225,"t":"2026-10-16T19:30:00Z","v":187942,"vw":5.228838},{"c":5.24,"h":5.26,"l":5.22,"n":1901,"o":5.23,"t":"2026-10-16T19:45:00Z","v":797460,"vw":5.245189},{"c":5.25,"h":5.25,"l":5.25,"n":14,"o":5.25,"t":"2026-10-16T20:00:00Z","v":264136,"vw":5.25},{"c":5.28,"h":5.3,"l":5.28,"n":2,"o":5.3,"t":"2026-10-16T21:30:00Z","v":200,"vw":5.29},{"c":5.2091,"h":5.2091,"l":5.2091,"n":1,"o":5.2091,"t":"2026-10-16T21:45:00Z","v":200,"vw":5.2091},{"c":5.19,"h":5.25,"l":5.18,"n":678,"o":5.22,"t":"2026-10-19T13:30:00Z","v":244743,"vw":5.211395},{"c":5.175,"h":5.19,"l":5.165,"n":167,"o":5.185,"t":"2026-10-19T13:45:00Z","v":38497,"vw":5.175096},{"c":5.16,"h":5.175,"l":5.16,"n":309,"o":5.17,"t":"2026-10-19T14:00:00Z","v":81079,"vw":5.161906},{"c":5.145,"h":5.165,"l":5.14,"n":238,"o":5.165,"t":"2026-10-19T14:15:00Z","v":42318,"vw":5.152205},{"c":5.1401,"h":5.15,"l":5.135,"n":293,"o":5.145,"t":"2026-10-19T14:30:00Z","v":74044,"vw":5.14188},{"c":5.135,"h":5.1451,"l":5.13,"n":387,"o":5.145,"t":"2026-10-19T14:45:00Z","v":106211,"vw":5.136221},{"c":5.1494,"h":5.15,"l":5.13,"n":310,"o":5.13,"t":"2026-10-19T15:00:00Z","v":71024,"vw":5.141789},{"c":5.16,"h":5.16,"l":5.1424,"n":258,"o":5.1499,"t":"2026-10-19T15:15:00Z","v":72950,"vw":5.151383},{"c":5.1412,"h":5.16,"l":5.14,"n":392,"o":5.15,"t":"2026-10-19T15:30:00Z","v":85609,"vw":5.14976},{"c":5.1424,"h":5.145,"l":5.14,"n":310,"o":5.14,"t":"2026-10-19T15:45:00Z","v":110585,"vw":5.144209},{"c":5.14,"h":5.155,"l":5.13,"n":472,"o":5.145,"t":"2026-10-19T16:00:00Z","v":252360,"vw":5.147325},{"c":5.1624,"h":5.17,"l":5.14,"n":356,"o":5.14,"t":"2026-10-19T16:15:00Z","v":153563,"vw":5.152979},{"c":5.17,"h":5.17,"l":5.16,"n":189,"o":5.165,"t":"2026-10-19T16:30:00Z","v":15985,"vw":5.163496},{"c":5.165,"h":5.17,"l":5.16,"n":210,"o":5.16,"t":"2026-10-19T16:45:00Z","v":22812,"vw":5.163988},{"c":5.165,"h":5.17,"l":5.16,"n":198,"o":5.16,"t":"2026-10-19T17:00:00Z","v":39194,"vw":5.166801},{"c":5.1501,"h":5.1755,"l":5.15,"n":423,"o":5.16,"t":"2026-10-19T17:15:00Z","v":208848,"vw":5.163642},{"c":5.155,"h":5.16,"l":5.15,"n":128,"o":5.155,"t":"2026-10-19T17:30:00Z","v":16454,"vw":5.153863},{"c":5.155,"h":5.16,"l":5.15,"n":120,"o":5.16,"t":"2026-10-19T17:45:00Z","v":10727,"vw":5.153914},{"c":5.16,"h":5.16,"l":5.15,"n":209,"o":5.155,"t":"2026-10-19T18:00:00Z","v":32070,"vw":5.156093},{"c":5.14,"h":5.155,"l":5.14,"n":331,"o":5.155,"t":"2026-10-19T18:15:00Z","v":188545,"vw":5.148455},{"c":5.145,"h":5.16,"l":5.14,"n":367,"o":5.14,"t":"2026-10-19T18:30:00Z","v":147316,"vw":5.150406},{"c":5.145,"h":5.156,"l":5.14,"n":491,"o":5.145,"t":"2026-10-19T18:45:00Z","v":160512,"vw":5.149917},{"c":5.15,"h":5.15,"l":5.14,"n":405,"o":5.145,"t":"2026-10-19T19:00:00Z","v":29710,"vw":5.145817},{"c":5.145,"h":5.16,"l":5.14,"n":558,"o":5.145,"t":"2026-10-19T19:15:00Z","v":217268,"vw":5.151015},{"c":5.15,"h":5.15,"l":5.14,"n":366,"o":5.145,"t":"2026-10-19T19:30:00Z","v":67676,"vw":5.144767},{"c":5.155,"h":5.17,"l":5.14,"n":1158,"o":5.15,"t":"2026-10-19T19:45:00Z","v":299943,"vw":5.156243},{"c":5.16,"h":5.16,"l":5.16,"n":19,"o":5.16,"t":"2026-10-19T20:00:00Z","v":104971,"vw":5.16},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-20T08:00:00Z","v":691,"vw":5.15},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-20T09:15:00Z","v":220,"vw":5.07},{"c":5.255,"h":5.26,"l":5.16,"n":369,"o":5.16,"t":"2026-10-20T13:30:00Z","v":119055,"vw":5.209521},{"c":5.245,"h":5.275,"l":5.24,"n":253,"o":5.255,"t":"2026-10-20T13:45:00Z","v":75744,"vw":5.259378},{"c":5.255,"h":5.255,"l":5.24,"n":326,"o":5.24,"t":"2026-10-20T14:00:00Z","v":134216,"vw":5.24647},{"c":5.25,"h":5.26,"l":5.2401,"n":324,"o":5.25,"t":"2026-10-20T14:15:00Z","v":107123,"vw":5.249912},{"c":5.265,"h":5.265,"l":5.25,"n":442,"o":5.25,"t":"2026-10-20T14:30:00Z","v":158339,"vw":5.260265},{"c":5.275,"h":5.2799,"l":5.26,"n":251,"o":5.265,"t":"2026-10-20T14:45:00Z","v":58559,"vw":5.268739},{"c":5.265,"h":5.275,"l":5.26,"n":227,"o":5.275,"t":"2026-10-20T15:00:00Z","v":40839,"vw":5.268808},{"c":5.265,"h":5.275,"l":5.26,"n":295,"o":5.269,"t":"2026-10-20T15:15:00Z","v":103348,"vw":5.270041},{"c":5.275,"h":5.275,"l":5.26,"n":217,"o":5.265,"t":"2026-10-20T15:30:00Z","v":74300,"vw":5.268306},{"c":5.26,"h":5.275,"l":5.26,"n":206,"o":5.27,"t":"2026-10-20T15:45:00Z","v":54976,"vw":5.269991},{"c":5.26,"h":5.266,"l":5.26,"n":147,"o":5.26,"t":"2026-10-20T16:00:00Z","v":21532,"vw":5.264556},{"c":5.265,"h":5.2699,"l":5.26,"n":99,"o":5.26,"t":"2026-10-20T16:15:00Z","v":14407,"vw":5.264195},{"c":5.255,"h":5.265,"l":5.25,"n":191,"o":5.265,"t":"2026-10-20T16:30:00Z","v":51220,"vw":5.261118},{"c":5.25,"h":5.26,"l":5.25,"n":166,"o":5.25,"t":"2026-10-20T16:45:00Z","v":83702,"vw":5.259417},{"c":5.25,"h":5.2577,"l":5.24,"n":182,"o":5.25,"t":"2026-10-20T17:00:00Z","v":54713,"vw":5.251257},{"c":5.245,"h":5.245,"l":5.24,"n":95,"o":5.245,"t":"2026-10-20T17:15:00Z","v":9703,"vw":5.243091},{"c":5.24,"h":5.2499,"l":5.24,"n":130,"o":5.24,"t":"2026-10-20T17:30:00Z","v":15777,"vw":5.242045},{"c":5.245,"h":5.245,"l":5.24,"n":144,"o":5.245,"t":"2026-10-20T17:45:00Z","v":10840,"vw":5.243388},{"c":5.245,"h":5.2482,"l":5.24,"n":128,"o":5.24,"t":"2026-10-20T18:00:00Z","v":16895,"vw":5.244087},{"c":5.2315,"h":5.246,"l":5.23,"n":271,"o":5.245,"t":"2026-10-20T18:15:00Z","v":55112,"vw":5.239591},{"c":5.23,"h":5.2399,"l":5.23,"n":127,"o":5.23,"t":"2026-10-20T18:30:00Z","v":13981,"vw":5.233853},{"c":5.235,"h":5.2399,"l":5.23,"n":155,"o":5.235,"t":"2026-10-20T18:45:00Z","v":31613,"vw":5.234839},{"c":5.235,"h":5.2399,"l":5.23,"n":240,"o":5.235,"t":"2026-10-20T19:00:00Z","v":44859,"vw":5.235255},{"c":5.235,"h":5.245,"l":5.23,"n":422,"o":5.235,"t":"2026-10-20T19:15:00Z","v":155968,"vw":5.240538},{"c":5.245,"h":5.245,"l":5.23,"n":653,"o":5.235,"t":"2026-10-20T19:30:00Z","v":277010,"vw":5.24024},{"c":5.235,"h":5.245,"l":5.22,"n":1616,"o":5.24,"t":"2026-10-20T19:45:00Z","v":474523,"vw":5.233935},{"c":5.25,"h":5.25,"l":5.23,"n":24,"o":5.23,"t":"2026-10-20T20:00:00Z","v":193177,"vw":5.230033},{"c":5.27,"h":5.275,"l":5.255,"n":337,"o":5.26,"t":"2026-10-21T13:30:00Z","v":108657,"vw":5.263118},{"c":5.265,"h":5.275,"l":5.26,"n":144,"o":5.27,"t":"2026-10-21T13:45:00Z","v":45702,"vw":5.270167},{"c":5.265,"h":5.2699,"l":5.25,"n":250,"o":5.265,"t":"2026-10-21T14:00:00Z","v":89245,"vw":5.257581},{"c":5.265,"h":5.27,"l":5.25,"n":319,"o":5.265,"t":"2026-10-21T14:15:00Z","v":68087,"vw":5.25937},{"c":5.285,"h":5.29,"l":5.265,"n":243,"o":5.265,"t":"2026-10-21T14:30:00Z","v":55543,"vw":5.274362},{"c":5.29,"h":5.2976,"l":5.28,"n":280,"o":5.29,"t":"2026-10-21T14:45:00Z","v":47261,"vw":5.290549},{"c":5.275,"h":5.29,"l":5.275,"n":344,"o":5.29,"t":"2026-10-21T15:00:00Z","v":98230,"vw":5.282895},{"c":5.285,"h":5.29,"l":5.27,"n":306,"o":5.2799,"t":"2026-10-21T15:15:00Z","v":65812,"vw":5.27878},{"c":5.285,"h":5.285,"l":5.275,"n":283,"o":5.285,"t":"2026-10-21T15:30:00Z","v":129447,"vw":5.281528},{"c":5.285,"h":5.29,"l":5.28,"n":158,"o":5.285,"t":"2026-10-21T15:45:00Z","v":17136,"vw":5.285787},{"c":5.295,"h":5.295,"l":5.285,"n":222,"o":5.285,"t":"2026-10-21T16:00:00Z","v":68588,"vw":5.289639},{"c":5.305,"h":5.31,"l":5.295,"n":276,"o":5.295,"t":"2026-10-21T16:15:00Z","v":80773,"vw":5.300797},{"c":5.31,"h":5.32,"l":5.305,"n":295,"o":5.305,"t":"2026-10-21T16:30:00Z","v":126389,"vw":5.310643},{"c":5.305,"h":5.31,"l":5.3,"n":174,"o":5.31,"t":"2026-10-21T16:45:00Z","v":18621,"vw":5.305013},{"c":5.32,"h":5.32,"l":5.305,"n":176,"o":5.31,"t":"2026-10-21T17:00:00Z","v":47277,"vw":5.310471},{"c":5.315,"h":5.32,"l":5.305,"n":245,"o":5.315,"t":"2026-10-21T17:15:00Z","v":76019,"vw":5.310914},{"c":5.315,"h":5.32,"l":5.31,"n":265,"o":5.315,"t":"2026-10-21T17:30:00Z","v":50269,"vw":5.312268},{"c":5.325,"h":5.33,"l":5.315,"n":239,"o":5.315,"t":"2026-10-21T17:45:00Z","v":64889,"vw":5.320251},{"c":5.315,"h":5.325,"l":5.304,"n":386,"o":5.325,"t":"2026-10-21T18:00:00Z","v":149751,"vw":5.313204},{"c":5.31,"h":5.3199,"l":5.31,"n":186,"o":5.315,"t":"2026-10-21T18:15:00Z","v":18907,"vw":5.31262},{"c":5.315,"h":5.32,"l":5.305,"n":273,"o":5.31,"t":"2026-10-21T18:30:00Z","v":135879,"vw":5.310466},{"c":5.295,"h":5.3151,"l":5.295,"n":462,"o":5.315,"t":"2026-10-21T18:45:00Z","v":117421,"vw":5.302796},{"c":5.305,"h":5.31,"l":5.295,"n":390,"o":5.295,"t":"2026-10-21T19:00:00Z","v":221813,"vw":5.300447},{"c":5.305,"h":5.31,"l":5.3,"n":255,"o":5.31,"t":"2026-10-21T19:15:00Z","v":25135,"vw":5.305168},{"c":5.31,"h":5.31,"l":5.295,"n":437,"o":5.305,"t":"2026-10-21T19:30:00Z","v":151457,"vw":5.301075},{"c":5.31,"h":5.316,"l":5.3,"n":1272,"o":5.305,"t":"2026-10-21T19:45:00Z","v":252001,"vw":5.308142},{"c":5.31,"h":5.31,"l":5.31,"n":13,"o":5.31,"t":"2026-10-21T20:00:00Z","v":228777,"vw":5.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10199141019724892,"strike":8.049938644266064,"iv":1.0469343866970378,"gamma":0.10428497821482488,"theta":-0.005656191991861686,"vega":0.0024257983482896574,"rho":0.0003406686915689457,"breakevenPct":53.520340008725306},{"delta":0.15,"premium":0.19380198079380417,"strike":8.705728434241458,"iv":1.4411548696764793,"gamma":0.10094169592113827,"theta":-0.009828346859345465,"vega":0.0032229322832276024,"rho":0.00048244100706526863,"breakevenPct":67.59944284435525},{"delta":0.2,"premium":0.2856125513903595,"strike":9.361518224216853,"iv":1.8353753526559213,"gamma":0.09759841362745168,"theta":-0.014000501726829246,"vega":0.004020066218165548,"rho":0.0006242133225615916,"breakevenPct":81.6785456799852},{"delta":0.25,"premium":0.3753744530239322,"strike":9.985021879042712,"iv":2.214152109129308,"gamma":0.09537702932081894,"theta":-0.018024011130866897,"vega":0.004797671006069558,"rho":0.0007675516637344943,"breakevenPct":95.11104203515342},{"delta":0.3,"premium":0.38956224298022407,"strike":9.417510280791038,"iv":2.0232194919697783,"gamma":0.134541757312529,"theta":-0.016564082723436693,"vega":0.00485485782231847,"rho":0.0009686597088028619,"breakevenPct":84.69063133279215},{"delta":0.35,"premium":0.4037500329365159,"strike":8.849998682539363,"iv":1.832286874810249,"gamma":0.17370648530423902,"theta":-0.015104154316006493,"vega":0.004912044638567382,"rho":0.0011697677538712295,"breakevenPct":74.27022063043088},{"delta":0.4,"premium":0.4179378228928078,"strike":8.282487084287688,"iv":1.6413542576507192,"gamma":0.2128712132959491,"theta":-0.01364422590857629,"vega":0.004969231454816294,"rho":0.0013708757989395973,"breakevenPct":63.84980992806962},{"delta":0.45,"premium":0.43212561284909967,"strike":7.714975486036013,"iv":1.4504216404911896,"gamma":0.2520359412876591,"theta":-0.012184297501146087,"vega":0.005026418271065205,"rho":0.001571983844007965,"breakevenPct":53.42939922570835},{"delta":0.5,"premium":0.44631340280539156,"strike":7.147463887784339,"iv":1.25948902333166,"gamma":0.29120066927936916,"theta":-0.010724369093715885,"vega":0.0050836050873141175,"rho":0.0017730918890763328,"breakevenPct":43.008988523347085},{"delta":0.55,"premium":0.46050119276168344,"strike":6.579952289532663,"iv":1.0685564061721302,"gamma":0.3303653972710792,"theta":-0.009264440686285682,"vega":0.0051407919035630295,"rho":0.0019741999341447007,"breakevenPct":32.58857782098581},{"delta":0.6,"premium":0.47468898271797527,"strike":6.012440691280989,"iv":0.8776237890126009,"gamma":0.3695301252627893,"theta":-0.007804512278855482,"vega":0.005197978719811942,"rho":0.002175307979213068,"breakevenPct":22.168167118624567},{"delta":0.65,"premium":0.48887677267426716,"strike":5.444929093029313,"iv":0.686691171853071,"gamma":0.40869485325449934,"theta":-0.006344583871425278,"vega":0.005255165536060853,"rho":0.002376416024281436,"breakevenPct":11.747756416263286}],"put":[{"delta":0.15,"premium":0.2919522112343747,"strike":3.2549798978693207,"iv":2.4023245122010595,"gamma":0.19253909605268296,"theta":-0.011128144853619118,"vega":0.0033573620137520277,"rho":-0.0009029236771847965,"breakevenPct":44.19910194661117},{"delta":0.2,"premium":0.20779463045894553,"strike":4.020048814009586,"iv":1.5196237139683495,"gamma":0.3515824715780415,"theta":-0.007591006421008454,"vega":0.004054914987042484,"rho":-0.0010641863232858685,"breakevenPct":28.206135903001105},{"delta":0.25,"premium":0.12363704968351641,"strike":4.78511773014985,"iv":0.6369229157356404,"gamma":0.5106258471033999,"theta":-0.004053867988397793,"vega":0.004752467960332938,"rho":-0.0012254489693869404,"breakevenPct":12.213169859391058},{"delta":0.3,"premium":0.4004277553486083,"strike":5.316239742472219,"iv":0.47869227563078853,"gamma":0.5259697788755271,"theta":-0.003525512147746824,"vega":0.004875317252381823,"rho":-0.001668686499295681,"breakevenPct":7.4235030673519455},{"delta":0.35,"premium":0.818191324698877,"strike":5.755990868104081,"iv":0.603412508773999,"gamma":0.4851900972191742,"theta":-0.004172273946183364,"vega":0.004773708840214988,"rho":-0.0022220528436383766,"breakevenPct":7.009424794628912},{"delta":0.4,"premium":1.2359548940491463,"strike":6.195741993735943,"iv":0.7281327419172094,"gamma":0.44441041556282135,"theta":-0.004819035744619905,"vega":0.004672100428048152,"rho":-0.0027754191879810724,"breakevenPct":6.595346521905878},{"delta":0.45,"premium":1.653718463399415,"strike":6.635493119367805,"iv":0.8528529750604199,"gamma":0.40363073390646853,"theta":-0.005465797543056445,"vega":0.004570492015881316,"rho":-0.0033287855323237674,"breakevenPct":6.181268249182844},{"delta":0.5,"premium":2.071482032749684,"strike":7.075244244999667,"iv":0.9775732082036303,"gamma":0.3628510522501157,"theta":-0.006112559341492985,"vega":0.00446888360371448,"rho":-0.0038821518766664633,"breakevenPct":5.76718997645981},{"delta":0.55,"premium":2.4892456020999534,"strike":7.51499537063153,"iv":1.1022934413468408,"gamma":0.3220713705937629,"theta":-0.006759321139929525,"vega":0.004367275191547644,"rho":-0.00443551822100916,"breakevenPct":5.353111703736776},{"delta":0.6,"premium":2.907009171450221,"strike":7.9547464962633905,"iv":1.227013674490051,"gamma":0.28129168893741013,"theta":-0.007406082938366064,"vega":0.0042656667793808094,"rho":-0.004988884565351854,"breakevenPct":4.939033431013742},{"delta":0.65,"premium":3.3247727408004906,"strike":8.394497621895253,"iv":1.3517339076332617,"gamma":0.24051200728105726,"theta":-0.008052844736802605,"vega":0.004164058367213974,"rho":-0.005542250909694549,"breakevenPct":4.524955158290709},{"delta":0.7,"premium":3.742536310150759,"strike":8.834248747527115,"iv":1.4764541407764717,"gamma":0.19973232562470444,"theta":-0.008699606535239143,"vega":0.004062449955047139,"rho":-0.0060956172540372455,"breakevenPct":4.110876885567675},{"delta":0.75,"premium":4.160299879501028,"strike":9.273999873158978,"iv":1.6011743739196822,"gamma":0.15895264396835163,"theta":-0.009346368333675685,"vega":0.003960841542880303,"rho":-0.00664898359837994,"breakevenPct":3.696798612844641},{"delta":0.8,"premium":4.578063448851297,"strike":9.71375099879084,"iv":1.725894607062893,"gamma":0.11817296231199875,"theta":-0.009993130132112225,"vega":0.003859233130713467,"rho":-0.007202349942722636,"breakevenPct":3.2827203401216067},{"delta":0.85,"premium":4.13696419685557,"strike":9.32091828271959,"iv":1.5539775554252344,"gamma":0.10395257444092669,"theta":-0.008481699343993928,"vega":0.0034961730298882212,"rho":-0.007053818369207382,"breakevenPct":2.3737460289261545}]},"raw":{"call":[{"delta":0.1,"premium":0.10199141019724892,"strike":8.049938644266064,"iv":1.0469343866970378,"gamma":0.10428497821482488,"theta":-0.005656191991861686,"vega":0.0024257983482896574,"rho":0.0003406686915689457,"breakevenPct":53.520340008725306},{"delta":0.15,"premium":0.19380198079380417,"strike":8.705728434241458,"iv":1.4411548696764793,"gamma":0.10094169592113827,"theta":-0.009828346859345465,"vega":0.0032229322832276024,"rho":0.00048244100706526863,"breakevenPct":67.59944284435525},{"delta":0.2,"premium":0.2856125513903595,"strike":9.361518224216853,"iv":1.8353753526559213,"gamma":0.09759841362745168,"theta":-0.014000501726829246,"vega":0.004020066218165548,"rho":0.0006242133225615916,"breakevenPct":81.6785456799852},{"delta":0.25,"premium":0.3753744530239322,"strike":9.985021879042712,"iv":2.214152109129308,"gamma":0.09537702932081894,"theta":-0.018024011130866897,"vega":0.004797671006069558,"rho":0.0007675516637344943,"breakevenPct":95.11104203515342},{"delta":0.3,"premium":0.38956224298022407,"strike":9.417510280791038,"iv":2.0232194919697783,"gamma":0.134541757312529,"theta":-0.016564082723436693,"vega":0.00485485782231847,"rho":0.0009686597088028619,"breakevenPct":84.69063133279215},{"delta":0.35,"premium":0.4037500329365159,"strike":8.849998682539363,"iv":1.832286874810249,"gamma":0.17370648530423902,"theta":-0.015104154316006493,"vega":0.004912044638567382,"rho":0.0011697677538712295,"breakevenPct":74.27022063043088},{"delta":0.4,"premium":0.4179378228928078,"strike":8.282487084287688,"iv":1.6413542576507192,"gamma":0.2128712132959491,"theta":-0.01364422590857629,"vega":0.004969231454816294,"rho":0.0013708757989395973,"breakevenPct":63.84980992806962},{"delta":0.45,"premium":0.43212561284909967,"strike":7.714975486036013,"iv":1.4504216404911896,"gamma":0.2520359412876591,"theta":-0.012184297501146087,"vega":0.005026418271065205,"rho":0.001571983844007965,"breakevenPct":53.42939922570835},{"delta":0.5,"premium":0.44631340280539156,"strike":7.147463887784339,"iv":1.25948902333166,"gamma":0.29120066927936916,"theta":-0.010724369093715885,"vega":0.0050836050873141175,"rho":0.0017730918890763328,"breakevenPct":43.008988523347085},{"delta":0.55,"premium":0.46050119276168344,"strike":6.579952289532663,"iv":1.0685564061721302,"gamma":0.3303653972710792,"theta":-0.009264440686285682,"vega":0.0051407919035630295,"rho":0.0019741999341447007,"breakevenPct":32.58857782098581},{"delta":0.6,"premium":0.47468898271797527,"strike":6.012440691280989,"iv":0.8776237890126009,"gamma":0.3695301252627893,"theta":-0.007804512278855482,"vega":0.005197978719811942,"rho":0.002175307979213068,"breakevenPct":22.168167118624567},{"delta":0.65,"premium":0.48887677267426716,"strike":5.444929093029313,"iv":0.686691171853071,"gamma":0.40869485325449934,"theta":-0.006344583871425278,"vega":0.005255165536060853,"rho":0.002376416024281436,"breakevenPct":11.747756416263286}],"put":[{"delta":0.15,"premium":0.2919522112343747,"strike":3.2549798978693207,"iv":2.4023245122010595,"gamma":0.19253909605268296,"theta":-0.011128144853619118,"vega":0.0033573620137520277,"rho":-0.0009029236771847965,"breakevenPct":44.19910194661117},{"delta":0.2,"premium":0.20779463045894553,"strike":4.020048814009586,"iv":1.5196237139683495,"gamma":0.3515824715780415,"theta":-0.007591006421008454,"vega":0.004054914987042484,"rho":-0.0010641863232858685,"breakevenPct":28.206135903001105},{"delta":0.25,"premium":0.12363704968351641,"strike":4.78511773014985,"iv":0.6369229157356404,"gamma":0.5106258471033999,"theta":-0.004053867988397793,"vega":0.004752467960332938,"rho":-0.0012254489693869404,"breakevenPct":12.213169859391058},{"delta":0.3,"premium":0.4004277553486083,"strike":5.316239742472219,"iv":0.47869227563078853,"gamma":0.5259697788755271,"theta":-0.003525512147746824,"vega":0.004875317252381823,"rho":-0.001668686499295681,"breakevenPct":7.4235030673519455},{"delta":0.35,"premium":0.818191324698877,"strike":5.755990868104081,"iv":0.603412508773999,"gamma":0.4851900972191742,"theta":-0.004172273946183364,"vega":0.004773708840214988,"rho":-0.0022220528436383766,"breakevenPct":7.009424794628912},{"delta":0.4,"premium":1.2359548940491463,"strike":6.195741993735943,"iv":0.7281327419172094,"gamma":0.44441041556282135,"theta":-0.004819035744619905,"vega":0.004672100428048152,"rho":-0.0027754191879810724,"breakevenPct":6.595346521905878},{"delta":0.45,"premium":1.653718463399415,"strike":6.635493119367805,"iv":0.8528529750604199,"gamma":0.40363073390646853,"theta":-0.005465797543056445,"vega":0.004570492015881316,"rho":-0.0033287855323237674,"breakevenPct":6.181268249182844},{"delta":0.5,"premium":2.071482032749684,"strike":7.075244244999667,"iv":0.9775732082036303,"gamma":0.3628510522501157,"theta":-0.006112559341492985,"vega":0.00446888360371448,"rho":-0.0038821518766664633,"breakevenPct":5.76718997645981},{"delta":0.55,"premium":2.4892456020999534,"strike":7.51499537063153,"iv":1.1022934413468408,"gamma":0.3220713705937629,"theta":-0.006759321139929525,"vega":0.004367275191547644,"rho":-0.00443551822100916,"breakevenPct":5.353111703736776},{"delta":0.6,"premium":2.907009171450221,"strike":7.9547464962633905,"iv":1.227013674490051,"gamma":0.28129168893741013,"theta":-0.007406082938366064,"vega":0.0042656667793808094,"rho":-0.004988884565351854,"breakevenPct":4.939033431013742},{"delta":0.65,"premium":3.3247727408004906,"strike":8.394497621895253,"iv":1.3517339076332617,"gamma":0.24051200728105726,"theta":-0.008052844736802605,"vega":0.004164058367213974,"rho":-0.005542250909694549,"breakevenPct":4.524955158290709},{"delta":0.7,"premium":3.742536310150759,"strike":8.834248747527115,"iv":1.4764541407764717,"gamma":0.19973232562470444,"theta":-0.008699606535239143,"vega":0.004062449955047139,"rho":-0.0060956172540372455,"breakevenPct":4.110876885567675},{"delta":0.75,"premium":4.160299879501028,"strike":9.273999873158978,"iv":1.6011743739196822,"gamma":0.15895264396835163,"theta":-0.009346368333675685,"vega":0.003960841542880303,"rho":-0.00664898359837994,"breakevenPct":3.696798612844641},{"delta":0.8,"premium":4.578063448851297,"strike":9.71375099879084,"iv":1.725894607062893,"gamma":0.11817296231199875,"theta":-0.009993130132112225,"vega":0.003859233130713467,"rho":-0.007202349942722636,"breakevenPct":3.2827203401216067},{"delta":0.85,"premium":4.13696419685557,"strike":9.32091828271959,"iv":1.5539775554252344,"gamma":0.10395257444092669,"theta":-0.008481699343993928,"vega":0.0034961730298882212,"rho":-0.007053818369207382,"breakevenPct":2.3737460289261545}]}},"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"}}