{"symbol":"ASPN","url":"https://intraalpha.com/companies/ASPN","capturedAt":"2026-10-22T23:44:24.994Z","state":"ready","quote":{"symbol":"ASPN","last_price":5.44,"prev_close":5.63,"regular_close":5.44,"change":-0.19,"change_pct":-3.3748,"regular_change":-0.19,"regular_change_pct":-3.3748,"extended_change":0,"extended_change_pct":0,"bid":5.07,"ask":5.6,"bid_size":100,"ask_size":500,"volume":1099444,"vwap":5.424947,"open":5.44,"high":5.525,"low":5.285,"close":5.44,"trade_count":11945,"last_trade_at":"2026-10-22T23:00:00.002853582Z","last_quote_at":"2026-10-22T20:00:19.065270574Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:20.196735933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ASPN","fetched_at":"2026-10-22T23:43:53.050744+00:00","name":"Aspen Aerogels Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Aspen Aerogels, Inc. designs, develops, manufactures, and sells airgel insulation products primarily for use in the energy infrastructure and building materials markets in the United States, Asia, Canada, Europe, and Latin America. The company is headquartered in Northborough, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":467227000,"ebitda":-41013000,"pe_ratio":null,"peg_ratio":0,"book_value":2.319,"dividend_per_share":null,"dividend_yield":null,"eps":-1.53,"revenue_ttm":202089000,"gross_profit_ttm":32828000,"profit_margin":-0.625,"operating_margin_ttm":-0.292,"return_on_assets_ttm":-0.0845,"return_on_equity_ttm":-0.504,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.361,"analyst_target_price":7.75,"analyst_number":0,"beta":3.057,"fifty_two_week_high":8.64,"fifty_two_week_low":2.3,"fifty_day_ma":5.3,"two_hundred_day_ma":4.603,"shares_outstanding":82989000,"forward_pe":714.29,"price_to_sales":2.312,"price_to_book":2.449,"ev_to_revenue":2.201,"ev_to_ebitda":65.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:53.050744+00:00"},"optionObservedAt":"2026-10-22T19:55:03.494Z","bars":[{"c":5.14,"h":5.14,"l":5.05,"n":7,"o":5.05,"t":"2026-10-15T08:00:00Z","v":2990,"vw":5.11368},{"c":5.14,"h":5.15,"l":5.13,"n":4,"o":5.14,"t":"2026-10-15T08:05:00Z","v":3909,"vw":5.13999},{"c":5.15,"h":5.15,"l":5.13,"n":3,"o":5.13,"t":"2026-10-15T08:10:00Z","v":2976,"vw":5.139987},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-10-15T08:15:00Z","v":3960,"vw":5.15},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-15T11:00:00Z","v":2070,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-15T11:05:00Z","v":1050,"vw":5.12},{"c":5.14,"h":5.14,"l":5.13,"n":4,"o":5.13,"t":"2026-10-15T11:10:00Z","v":3110,"vw":5.136662},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-15T13:00:00Z","v":100,"vw":5.14},{"c":4.97,"h":5.09,"l":4.9388,"n":228,"o":5.07,"t":"2026-10-15T13:30:00Z","v":36458,"vw":5.002629},{"c":5.05,"h":5.05,"l":4.985,"n":57,"o":4.985,"t":"2026-10-15T13:35:00Z","v":4793,"vw":4.999793},{"c":5.02,"h":5.05,"l":5.01,"n":96,"o":5.05,"t":"2026-10-15T13:40:00Z","v":8699,"vw":5.024296},{"c":4.98,"h":5.01,"l":4.96,"n":80,"o":5.01,"t":"2026-10-15T13:45:00Z","v":7716,"vw":4.981985},{"c":4.93,"h":4.96,"l":4.93,"n":67,"o":4.96,"t":"2026-10-15T13:50:00Z","v":5758,"vw":4.944036},{"c":4.95,"h":4.95,"l":4.935,"n":70,"o":4.94,"t":"2026-10-15T13:55:00Z","v":5333,"vw":4.945425},{"c":5.005,"h":5.0082,"l":4.96,"n":193,"o":4.96,"t":"2026-10-15T14:00:00Z","v":18252,"vw":4.987812},{"c":5.069,"h":5.069,"l":4.995,"n":355,"o":5.001,"t":"2026-10-15T14:05:00Z","v":33355,"vw":5.023627},{"c":5.085,"h":5.105,"l":5.07,"n":196,"o":5.07,"t":"2026-10-15T14:10:00Z","v":14904,"vw":5.08937},{"c":5.065,"h":5.08,"l":5.055,"n":132,"o":5.08,"t":"2026-10-15T14:15:00Z","v":10626,"vw":5.066152},{"c":5.05,"h":5.075,"l":5.05,"n":145,"o":5.07,"t":"2026-10-15T14:20:00Z","v":9181,"vw":5.063685},{"c":5.035,"h":5.045,"l":5.0303,"n":84,"o":5.04,"t":"2026-10-15T14:25:00Z","v":6453,"vw":5.034294},{"c":5.06,"h":5.065,"l":5.025,"n":104,"o":5.03,"t":"2026-10-15T14:30:00Z","v":5754,"vw":5.042583},{"c":5.095,"h":5.095,"l":5.05,"n":114,"o":5.06,"t":"2026-10-15T14:35:00Z","v":7735,"vw":5.062349},{"c":5.12,"h":5.13,"l":5.1,"n":93,"o":5.1,"t":"2026-10-15T14:40:00Z","v":6214,"vw":5.12647},{"c":5.12,"h":5.125,"l":5.12,"n":93,"o":5.12,"t":"2026-10-15T14:45:00Z","v":7298,"vw":5.120977},{"c":5.115,"h":5.12,"l":5.105,"n":103,"o":5.115,"t":"2026-10-15T14:50:00Z","v":6277,"vw":5.112134},{"c":5.135,"h":5.14,"l":5.115,"n":85,"o":5.12,"t":"2026-10-15T14:55:00Z","v":5851,"vw":5.127548},{"c":5.195,"h":5.195,"l":5.13,"n":168,"o":5.135,"t":"2026-10-15T15:00:00Z","v":10860,"vw":5.152143},{"c":5.22,"h":5.22,"l":5.185,"n":145,"o":5.195,"t":"2026-10-15T15:05:00Z","v":10667,"vw":5.195251},{"c":5.245,"h":5.255,"l":5.22,"n":92,"o":5.23,"t":"2026-10-15T15:10:00Z","v":6307,"vw":5.240081},{"c":5.225,"h":5.265,"l":5.215,"n":231,"o":5.25,"t":"2026-10-15T15:15:00Z","v":16546,"vw":5.235689},{"c":5.235,"h":5.255,"l":5.22,"n":106,"o":5.22,"t":"2026-10-15T15:20:00Z","v":6755,"vw":5.236252},{"c":5.225,"h":5.24,"l":5.225,"n":61,"o":5.24,"t":"2026-10-15T15:25:00Z","v":4990,"vw":5.230533},{"c":5.205,"h":5.23,"l":5.205,"n":148,"o":5.23,"t":"2026-10-15T15:30:00Z","v":10398,"vw":5.213315},{"c":5.22,"h":5.225,"l":5.21,"n":82,"o":5.21,"t":"2026-10-15T15:35:00Z","v":6101,"vw":5.218771},{"c":5.23,"h":5.235,"l":5.22,"n":58,"o":5.22,"t":"2026-10-15T15:40:00Z","v":4523,"vw":5.227748},{"c":5.215,"h":5.22,"l":5.205,"n":77,"o":5.22,"t":"2026-10-15T15:45:00Z","v":4523,"vw":5.21262},{"c":5.23,"h":5.235,"l":5.22,"n":65,"o":5.22,"t":"2026-10-15T15:50:00Z","v":4164,"vw":5.228155},{"c":5.225,"h":5.225,"l":5.225,"n":8,"o":5.225,"t":"2026-10-15T15:55:00Z","v":519,"vw":5.225},{"c":5.25,"h":5.255,"l":5.225,"n":182,"o":5.225,"t":"2026-10-15T16:00:00Z","v":17610,"vw":5.246101},{"c":5.2697,"h":5.2697,"l":5.255,"n":48,"o":5.255,"t":"2026-10-15T16:05:00Z","v":5331,"vw":5.264014},{"c":5.27,"h":5.27,"l":5.255,"n":81,"o":5.26,"t":"2026-10-15T16:10:00Z","v":5058,"vw":5.258763},{"c":5.265,"h":5.275,"l":5.265,"n":52,"o":5.275,"t":"2026-10-15T16:15:00Z","v":4566,"vw":5.270116},{"c":5.265,"h":5.27,"l":5.265,"n":30,"o":5.265,"t":"2026-10-15T16:20:00Z","v":1568,"vw":5.266},{"c":5.26,"h":5.26,"l":5.255,"n":75,"o":5.26,"t":"2026-10-15T16:25:00Z","v":4652,"vw":5.259668},{"c":5.26,"h":5.265,"l":5.26,"n":37,"o":5.265,"t":"2026-10-15T16:30:00Z","v":1974,"vw":5.260385},{"c":5.27,"h":5.285,"l":5.26,"n":120,"o":5.26,"t":"2026-10-15T16:35:00Z","v":8511,"vw":5.272171},{"c":5.26,"h":5.26,"l":5.255,"n":65,"o":5.26,"t":"2026-10-15T16:40:00Z","v":3189,"vw":5.259536},{"c":5.25,"h":5.27,"l":5.25,"n":62,"o":5.27,"t":"2026-10-15T16:45:00Z","v":3004,"vw":5.257619},{"c":5.255,"h":5.255,"l":5.25,"n":63,"o":5.25,"t":"2026-10-15T16:50:00Z","v":3159,"vw":5.251111},{"c":5.26,"h":5.265,"l":5.255,"n":66,"o":5.255,"t":"2026-10-15T16:55:00Z","v":1672,"vw":5.260433},{"c":5.26,"h":5.265,"l":5.26,"n":72,"o":5.26,"t":"2026-10-15T17:00:00Z","v":2721,"vw":5.260326},{"c":5.295,"h":5.295,"l":5.255,"n":83,"o":5.255,"t":"2026-10-15T17:05:00Z","v":4184,"vw":5.267492},{"c":5.325,"h":5.325,"l":5.295,"n":105,"o":5.295,"t":"2026-10-15T17:10:00Z","v":7030,"vw":5.308082},{"c":5.335,"h":5.335,"l":5.325,"n":42,"o":5.325,"t":"2026-10-15T17:15:00Z","v":1937,"vw":5.330458},{"c":5.31,"h":5.33,"l":5.31,"n":82,"o":5.33,"t":"2026-10-15T17:20:00Z","v":7155,"vw":5.323911},{"c":5.305,"h":5.31,"l":5.305,"n":29,"o":5.31,"t":"2026-10-15T17:25:00Z","v":1119,"vw":5.306667},{"c":5.325,"h":5.325,"l":5.31,"n":97,"o":5.31,"t":"2026-10-15T17:30:00Z","v":5440,"vw":5.318138},{"c":5.32,"h":5.335,"l":5.32,"n":86,"o":5.33,"t":"2026-10-15T17:35:00Z","v":7333,"vw":5.32811},{"c":5.33,"h":5.335,"l":5.32,"n":87,"o":5.32,"t":"2026-10-15T17:40:00Z","v":4651,"vw":5.328673},{"c":5.34,"h":5.345,"l":5.33,"n":98,"o":5.33,"t":"2026-10-15T17:45:00Z","v":7002,"vw":5.335187},{"c":5.295,"h":5.3381,"l":5.295,"n":183,"o":5.335,"t":"2026-10-15T17:50:00Z","v":18674,"vw":5.311283},{"c":5.305,"h":5.31,"l":5.285,"n":110,"o":5.295,"t":"2026-10-15T17:55:00Z","v":9571,"vw":5.294528},{"c":5.305,"h":5.3099,"l":5.295,"n":88,"o":5.3099,"t":"2026-10-15T18:00:00Z","v":8111,"vw":5.302273},{"c":5.305,"h":5.315,"l":5.305,"n":122,"o":5.305,"t":"2026-10-15T18:05:00Z","v":7069,"vw":5.308725},{"c":5.295,"h":5.305,"l":5.295,"n":54,"o":5.305,"t":"2026-10-15T18:10:00Z","v":3960,"vw":5.299516},{"c":5.295,"h":5.295,"l":5.295,"n":43,"o":5.295,"t":"2026-10-15T18:15:00Z","v":2281,"vw":5.295},{"c":5.295,"h":5.295,"l":5.295,"n":55,"o":5.295,"t":"2026-10-15T18:20:00Z","v":1816,"vw":5.295},{"c":5.295,"h":5.3,"l":5.29,"n":88,"o":5.295,"t":"2026-10-15T18:25:00Z","v":5075,"vw":5.292448},{"c":5.295,"h":5.3,"l":5.295,"n":97,"o":5.295,"t":"2026-10-15T18:30:00Z","v":4368,"vw":5.295363},{"c":5.285,"h":5.3,"l":5.285,"n":171,"o":5.295,"t":"2026-10-15T18:35:00Z","v":10023,"vw":5.289291},{"c":5.285,"h":5.29,"l":5.2801,"n":85,"o":5.285,"t":"2026-10-15T18:40:00Z","v":4838,"vw":5.283924},{"c":5.295,"h":5.295,"l":5.29,"n":96,"o":5.29,"t":"2026-10-15T18:45:00Z","v":7561,"vw":5.293664},{"c":5.305,"h":5.305,"l":5.295,"n":81,"o":5.295,"t":"2026-10-15T18:50:00Z","v":5153,"vw":5.300893},{"c":5.325,"h":5.335,"l":5.305,"n":233,"o":5.305,"t":"2026-10-15T18:55:00Z","v":29204,"vw":5.323885},{"c":5.345,"h":5.345,"l":5.325,"n":93,"o":5.325,"t":"2026-10-15T19:00:00Z","v":12134,"vw":5.328278},{"c":5.355,"h":5.355,"l":5.345,"n":92,"o":5.345,"t":"2026-10-15T19:05:00Z","v":5931,"vw":5.352293},{"c":5.38,"h":5.38,"l":5.355,"n":120,"o":5.355,"t":"2026-10-15T19:10:00Z","v":9694,"vw":5.359614},{"c":5.405,"h":5.405,"l":5.39,"n":82,"o":5.39,"t":"2026-10-15T19:15:00Z","v":4414,"vw":5.397084},{"c":5.395,"h":5.41,"l":5.395,"n":209,"o":5.405,"t":"2026-10-15T19:20:00Z","v":22413,"vw":5.398204},{"c":5.38,"h":5.405,"l":5.38,"n":149,"o":5.4,"t":"2026-10-15T19:25:00Z","v":10210,"vw":5.394102},{"c":5.375,"h":5.38,"l":5.365,"n":91,"o":5.37,"t":"2026-10-15T19:30:00Z","v":7534,"vw":5.373115},{"c":5.39,"h":5.39,"l":5.375,"n":157,"o":5.375,"t":"2026-10-15T19:35:00Z","v":8117,"vw":5.382477},{"c":5.35,"h":5.405,"l":5.35,"n":221,"o":5.395,"t":"2026-10-15T19:40:00Z","v":22668,"vw":5.385061},{"c":5.365,"h":5.365,"l":5.345,"n":201,"o":5.35,"t":"2026-10-15T19:45:00Z","v":11556,"vw":5.35417},{"c":5.365,"h":5.37,"l":5.35,"n":191,"o":5.37,"t":"2026-10-15T19:50:00Z","v":14597,"vw":5.362254},{"c":5.395,"h":5.4,"l":5.36,"n":742,"o":5.36,"t":"2026-10-15T19:55:00Z","v":54979,"vw":5.378172},{"c":5.4,"h":5.4,"l":5.4,"n":33,"o":5.4,"t":"2026-10-15T20:00:00Z","v":120617,"vw":5.4},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-16T13:00:00Z","v":166,"vw":5.39},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-16T13:10:00Z","v":141,"vw":5.39},{"c":5.33,"h":5.36,"l":5.27,"n":67,"o":5.31,"t":"2026-10-16T13:30:00Z","v":19679,"vw":5.303598},{"c":5.37,"h":5.37,"l":5.31,"n":53,"o":5.31,"t":"2026-10-16T13:35:00Z","v":3492,"vw":5.351114},{"c":5.4,"h":5.4,"l":5.3425,"n":40,"o":5.37,"t":"2026-10-16T13:40:00Z","v":1643,"vw":5.360935},{"c":5.37,"h":5.39,"l":5.355,"n":38,"o":5.39,"t":"2026-10-16T13:45:00Z","v":3309,"vw":5.371535},{"c":5.37,"h":5.37,"l":5.34,"n":57,"o":5.37,"t":"2026-10-16T13:50:00Z","v":4043,"vw":5.357711},{"c":5.375,"h":5.375,"l":5.37,"n":43,"o":5.37,"t":"2026-10-16T13:55:00Z","v":3285,"vw":5.370185},{"c":5.385,"h":5.39,"l":5.365,"n":103,"o":5.37,"t":"2026-10-16T14:00:00Z","v":4920,"vw":5.380702},{"c":5.385,"h":5.399,"l":5.38,"n":56,"o":5.385,"t":"2026-10-16T14:05:00Z","v":3985,"vw":5.391088},{"c":5.385,"h":5.395,"l":5.37,"n":90,"o":5.38,"t":"2026-10-16T14:10:00Z","v":6265,"vw":5.379651},{"c":5.38,"h":5.395,"l":5.38,"n":46,"o":5.385,"t":"2026-10-16T14:15:00Z","v":2455,"vw":5.389975},{"c":5.3803,"h":5.39,"l":5.365,"n":101,"o":5.37,"t":"2026-10-16T14:20:00Z","v":6768,"vw":5.380166},{"c":5.395,"h":5.395,"l":5.38,"n":66,"o":5.385,"t":"2026-10-16T14:25:00Z","v":3613,"vw":5.383768},{"c":5.425,"h":5.43,"l":5.4,"n":104,"o":5.4,"t":"2026-10-16T14:30:00Z","v":8642,"vw":5.415691},{"c":5.415,"h":5.435,"l":5.415,"n":90,"o":5.425,"t":"2026-10-16T14:35:00Z","v":4579,"vw":5.424828},{"c":5.41,"h":5.41,"l":5.4,"n":86,"o":5.41,"t":"2026-10-16T14:40:00Z","v":3467,"vw":5.4066},{"c":5.41,"h":5.41,"l":5.41,"n":46,"o":5.41,"t":"2026-10-16T14:45:00Z","v":2242,"vw":5.41},{"c":5.375,"h":5.415,"l":5.375,"n":60,"o":5.415,"t":"2026-10-16T14:50:00Z","v":3278,"vw":5.403239},{"c":5.38,"h":5.385,"l":5.38,"n":54,"o":5.38,"t":"2026-10-16T14:55:00Z","v":1473,"vw":5.38125},{"c":5.38,"h":5.385,"l":5.37,"n":86,"o":5.375,"t":"2026-10-16T15:00:00Z","v":4437,"vw":5.375276},{"c":5.365,"h":5.385,"l":5.36,"n":102,"o":5.38,"t":"2026-10-16T15:05:00Z","v":7286,"vw":5.371897},{"c":5.375,"h":5.39,"l":5.365,"n":94,"o":5.365,"t":"2026-10-16T15:10:00Z","v":5454,"vw":5.377472},{"c":5.38,"h":5.385,"l":5.38,"n":70,"o":5.38,"t":"2026-10-16T15:15:00Z","v":3709,"vw":5.380557},{"c":5.3699,"h":5.37,"l":5.35,"n":70,"o":5.37,"t":"2026-10-16T15:20:00Z","v":4934,"vw":5.362429},{"c":5.39,"h":5.395,"l":5.37,"n":87,"o":5.37,"t":"2026-10-16T15:25:00Z","v":5398,"vw":5.383345},{"c":5.385,"h":5.4,"l":5.38,"n":69,"o":5.39,"t":"2026-10-16T15:30:00Z","v":3742,"vw":5.389418},{"c":5.385,"h":5.385,"l":5.375,"n":91,"o":5.385,"t":"2026-10-16T15:35:00Z","v":6287,"vw":5.382479},{"c":5.38,"h":5.4,"l":5.38,"n":101,"o":5.385,"t":"2026-10-16T15:40:00Z","v":6016,"vw":5.388337},{"c":5.375,"h":5.4,"l":5.375,"n":75,"o":5.385,"t":"2026-10-16T15:45:00Z","v":4422,"vw":5.388429},{"c":5.36,"h":5.37,"l":5.355,"n":97,"o":5.37,"t":"2026-10-16T15:50:00Z","v":6403,"vw":5.361351},{"c":5.365,"h":5.38,"l":5.363,"n":84,"o":5.37,"t":"2026-10-16T15:55:00Z","v":9125,"vw":5.368468},{"c":5.365,"h":5.37,"l":5.36,"n":91,"o":5.365,"t":"2026-10-16T16:00:00Z","v":5904,"vw":5.365623},{"c":5.355,"h":5.375,"l":5.355,"n":80,"o":5.37,"t":"2026-10-16T16:05:00Z","v":5742,"vw":5.364811},{"c":5.37,"h":5.37,"l":5.36,"n":58,"o":5.36,"t":"2026-10-16T16:10:00Z","v":2284,"vw":5.362083},{"c":5.36,"h":5.375,"l":5.355,"n":73,"o":5.37,"t":"2026-10-16T16:15:00Z","v":5192,"vw":5.36752},{"c":5.37,"h":5.37,"l":5.36,"n":56,"o":5.36,"t":"2026-10-16T16:20:00Z","v":3522,"vw":5.362316},{"c":5.35,"h":5.365,"l":5.35,"n":84,"o":5.365,"t":"2026-10-16T16:25:00Z","v":5513,"vw":5.356675},{"c":5.345,"h":5.355,"l":5.345,"n":45,"o":5.355,"t":"2026-10-16T16:30:00Z","v":3122,"vw":5.35},{"c":5.355,"h":5.355,"l":5.34,"n":69,"o":5.34,"t":"2026-10-16T16:35:00Z","v":2696,"vw":5.351352},{"c":5.355,"h":5.36,"l":5.35,"n":117,"o":5.355,"t":"2026-10-16T16:40:00Z","v":6213,"vw":5.354556},{"c":5.33,"h":5.36,"l":5.33,"n":136,"o":5.36,"t":"2026-10-16T16:45:00Z","v":6928,"vw":5.348642},{"c":5.335,"h":5.34,"l":5.335,"n":18,"o":5.34,"t":"2026-10-16T16:50:00Z","v":2250,"vw":5.335244},{"c":5.33,"h":5.33,"l":5.31,"n":110,"o":5.33,"t":"2026-10-16T16:55:00Z","v":7258,"vw":5.322183},{"c":5.295,"h":5.33,"l":5.295,"n":68,"o":5.33,"t":"2026-10-16T17:00:00Z","v":4577,"vw":5.310716},{"c":5.29,"h":5.305,"l":5.29,"n":66,"o":5.29,"t":"2026-10-16T17:05:00Z","v":4527,"vw":5.29378},{"c":5.305,"h":5.305,"l":5.3,"n":73,"o":5.3,"t":"2026-10-16T17:10:00Z","v":5638,"vw":5.300952},{"c":5.285,"h":5.305,"l":5.285,"n":134,"o":5.305,"t":"2026-10-16T17:15:00Z","v":6434,"vw":5.294079},{"c":5.285,"h":5.29,"l":5.27,"n":146,"o":5.285,"t":"2026-10-16T17:20:00Z","v":6843,"vw":5.280958},{"c":5.305,"h":5.31,"l":5.285,"n":54,"o":5.29,"t":"2026-10-16T17:25:00Z","v":2923,"vw":5.296654},{"c":5.3,"h":5.31,"l":5.295,"n":76,"o":5.31,"t":"2026-10-16T17:30:00Z","v":5006,"vw":5.30006},{"c":5.3,"h":5.31,"l":5.3,"n":58,"o":5.3,"t":"2026-10-16T17:35:00Z","v":3243,"vw":5.3014},{"c":5.325,"h":5.33,"l":5.295,"n":159,"o":5.3,"t":"2026-10-16T17:40:00Z","v":11494,"vw":5.317453},{"c":5.3,"h":5.32,"l":5.3,"n":71,"o":5.32,"t":"2026-10-16T17:45:00Z","v":4485,"vw":5.31},{"c":5.285,"h":5.3,"l":5.28,"n":93,"o":5.3,"t":"2026-10-16T17:50:00Z","v":8429,"vw":5.28629},{"c":5.27,"h":5.28,"l":5.265,"n":99,"o":5.28,"t":"2026-10-16T17:55:00Z","v":3520,"vw":5.275793},{"c":5.245,"h":5.265,"l":5.245,"n":77,"o":5.265,"t":"2026-10-16T18:00:00Z","v":3482,"vw":5.257857},{"c":5.265,"h":5.265,"l":5.25,"n":75,"o":5.25,"t":"2026-10-16T18:05:00Z","v":4256,"vw":5.251973},{"c":5.2501,"h":5.27,"l":5.2501,"n":58,"o":5.27,"t":"2026-10-16T18:10:00Z","v":4128,"vw":5.25659},{"c":5.25,"h":5.26,"l":5.245,"n":93,"o":5.255,"t":"2026-10-16T18:15:00Z","v":5070,"vw":5.250795},{"c":5.255,"h":5.255,"l":5.245,"n":42,"o":5.245,"t":"2026-10-16T18:20:00Z","v":2278,"vw":5.250424},{"c":5.25,"h":5.255,"l":5.24,"n":76,"o":5.255,"t":"2026-10-16T18:25:00Z","v":6006,"vw":5.246428},{"c":5.275,"h":5.275,"l":5.235,"n":147,"o":5.245,"t":"2026-10-16T18:30:00Z","v":11455,"vw":5.252022},{"c":5.275,"h":5.275,"l":5.27,"n":56,"o":5.275,"t":"2026-10-16T18:35:00Z","v":4778,"vw":5.270596},{"c":5.285,"h":5.285,"l":5.265,"n":73,"o":5.275,"t":"2026-10-16T18:40:00Z","v":5738,"vw":5.274078},{"c":5.27,"h":5.285,"l":5.265,"n":115,"o":5.285,"t":"2026-10-16T18:45:00Z","v":8057,"vw":5.272754},{"c":5.255,"h":5.27,"l":5.255,"n":53,"o":5.27,"t":"2026-10-16T18:50:00Z","v":4173,"vw":5.264668},{"c":5.26,"h":5.26,"l":5.2501,"n":33,"o":5.255,"t":"2026-10-16T18:55:00Z","v":1992,"vw":5.255757},{"c":5.24,"h":5.265,"l":5.24,"n":165,"o":5.2501,"t":"2026-10-16T19:00:00Z","v":8702,"vw":5.253587},{"c":5.225,"h":5.255,"l":5.225,"n":94,"o":5.245,"t":"2026-10-16T19:05:00Z","v":6218,"vw":5.24177},{"c":5.26,"h":5.26,"l":5.23,"n":137,"o":5.23,"t":"2026-10-16T19:10:00Z","v":8414,"vw":5.24259},{"c":5.245,"h":5.26,"l":5.245,"n":76,"o":5.26,"t":"2026-10-16T19:15:00Z","v":4253,"vw":5.251667},{"c":5.255,"h":5.265,"l":5.25,"n":80,"o":5.25,"t":"2026-10-16T19:20:00Z","v":5271,"vw":5.258083},{"c":5.245,"h":5.26,"l":5.245,"n":109,"o":5.255,"t":"2026-10-16T19:25:00Z","v":7483,"vw":5.252798},{"c":5.23,"h":5.255,"l":5.225,"n":229,"o":5.25,"t":"2026-10-16T19:30:00Z","v":20493,"vw":5.239818},{"c":5.215,"h":5.235,"l":5.215,"n":87,"o":5.235,"t":"2026-10-16T19:35:00Z","v":7329,"vw":5.228336},{"c":5.18,"h":5.215,"l":5.18,"n":109,"o":5.215,"t":"2026-10-16T19:40:00Z","v":9226,"vw":5.196655},{"c":5.2,"h":5.2,"l":5.18,"n":139,"o":5.185,"t":"2026-10-16T19:45:00Z","v":14629,"vw":5.187711},{"c":5.215,"h":5.225,"l":5.2,"n":141,"o":5.2,"t":"2026-10-16T19:50:00Z","v":13087,"vw":5.216732},{"c":5.19,"h":5.22,"l":5.185,"n":561,"o":5.215,"t":"2026-10-16T19:55:00Z","v":50928,"vw":5.198046},{"c":5.19,"h":5.19,"l":5.19,"n":30,"o":5.19,"t":"2026-10-16T20:00:00Z","v":126825,"vw":5.19},{"c":5.28,"h":5.28,"l":5.24,"n":93,"o":5.27,"t":"2026-10-19T13:30:00Z","v":7976,"vw":5.262439},{"c":5.26,"h":5.28,"l":5.25,"n":137,"o":5.28,"t":"2026-10-19T13:35:00Z","v":12738,"vw":5.264987},{"c":5.255,"h":5.29,"l":5.255,"n":156,"o":5.255,"t":"2026-10-19T13:40:00Z","v":11827,"vw":5.274069},{"c":5.295,"h":5.31,"l":5.245,"n":157,"o":5.25,"t":"2026-10-19T13:45:00Z","v":13685,"vw":5.279755},{"c":5.265,"h":5.31,"l":5.265,"n":71,"o":5.3,"t":"2026-10-19T13:50:00Z","v":5111,"vw":5.289487},{"c":5.26,"h":5.265,"l":5.25,"n":62,"o":5.265,"t":"2026-10-19T13:55:00Z","v":5014,"vw":5.260682},{"c":5.25,"h":5.27,"l":5.23,"n":150,"o":5.26,"t":"2026-10-19T14:00:00Z","v":12203,"vw":5.255921},{"c":5.245,"h":5.265,"l":5.228,"n":96,"o":5.26,"t":"2026-10-19T14:05:00Z","v":8156,"vw":5.246948},{"c":5.285,"h":5.285,"l":5.23,"n":158,"o":5.24,"t":"2026-10-19T14:10:00Z","v":14787,"vw":5.245629},{"c":5.285,"h":5.3,"l":5.285,"n":86,"o":5.29,"t":"2026-10-19T14:15:00Z","v":6086,"vw":5.29232},{"c":5.305,"h":5.31,"l":5.275,"n":85,"o":5.285,"t":"2026-10-19T14:20:00Z","v":5051,"vw":5.292429},{"c":5.28,"h":5.3,"l":5.28,"n":54,"o":5.3,"t":"2026-10-19T14:25:00Z","v":3019,"vw":5.292934},{"c":5.255,"h":5.27,"l":5.25,"n":113,"o":5.27,"t":"2026-10-19T14:30:00Z","v":6955,"vw":5.257435},{"c":5.24,"h":5.27,"l":5.235,"n":101,"o":5.26,"t":"2026-10-19T14:35:00Z","v":6329,"vw":5.249891},{"c":5.27,"h":5.275,"l":5.245,"n":80,"o":5.245,"t":"2026-10-19T14:40:00Z","v":4238,"vw":5.261775},{"c":5.265,"h":5.295,"l":5.265,"n":82,"o":5.275,"t":"2026-10-19T14:45:00Z","v":5242,"vw":5.276879},{"c":5.2791,"h":5.285,"l":5.265,"n":54,"o":5.265,"t":"2026-10-19T14:50:00Z","v":4402,"vw":5.275637},{"c":5.28,"h":5.285,"l":5.275,"n":108,"o":5.28,"t":"2026-10-19T14:55:00Z","v":7692,"vw":5.279687},{"c":5.285,"h":5.29,"l":5.28,"n":73,"o":5.28,"t":"2026-10-19T15:00:00Z","v":4745,"vw":5.28181},{"c":5.295,"h":5.3,"l":5.29,"n":23,"o":5.29,"t":"2026-10-19T15:05:00Z","v":1238,"vw":5.292958},{"c":5.285,"h":5.295,"l":5.285,"n":96,"o":5.295,"t":"2026-10-19T15:10:00Z","v":4198,"vw":5.289644},{"c":5.3,"h":5.3,"l":5.28,"n":74,"o":5.285,"t":"2026-10-19T15:15:00Z","v":6093,"vw":5.285692},{"c":5.3,"h":5.3,"l":5.295,"n":41,"o":5.295,"t":"2026-10-19T15:20:00Z","v":2098,"vw":5.296998},{"c":5.315,"h":5.315,"l":5.295,"n":87,"o":5.305,"t":"2026-10-19T15:25:00Z","v":5787,"vw":5.304824},{"c":5.32,"h":5.32,"l":5.3,"n":72,"o":5.315,"t":"2026-10-19T15:30:00Z","v":3689,"vw":5.310344},{"c":5.315,"h":5.33,"l":5.315,"n":50,"o":5.325,"t":"2026-10-19T15:35:00Z","v":3760,"vw":5.327344},{"c":5.325,"h":5.325,"l":5.32,"n":22,"o":5.32,"t":"2026-10-19T15:40:00Z","v":971,"vw":5.3225},{"c":5.32,"h":5.325,"l":5.315,"n":37,"o":5.325,"t":"2026-10-19T15:45:00Z","v":2277,"vw":5.318965},{"c":5.315,"h":5.325,"l":5.315,"n":60,"o":5.32,"t":"2026-10-19T15:50:00Z","v":6293,"vw":5.319846},{"c":5.33,"h":5.33,"l":5.315,"n":144,"o":5.315,"t":"2026-10-19T15:55:00Z","v":12603,"vw":5.324875},{"c":5.335,"h":5.34,"l":5.305,"n":215,"o":5.335,"t":"2026-10-19T16:00:00Z","v":14155,"vw":5.319421},{"c":5.34,"h":5.3434,"l":5.325,"n":82,"o":5.335,"t":"2026-10-19T16:05:00Z","v":6125,"vw":5.331075},{"c":5.335,"h":5.34,"l":5.3301,"n":33,"o":5.34,"t":"2026-10-19T16:10:00Z","v":4605,"vw":5.332737},{"c":5.315,"h":5.335,"l":5.315,"n":57,"o":5.335,"t":"2026-10-19T16:15:00Z","v":4397,"vw":5.326484},{"c":5.3011,"h":5.31,"l":5.3011,"n":24,"o":5.31,"t":"2026-10-19T16:20:00Z","v":1240,"vw":5.308537},{"c":5.3,"h":5.3,"l":5.3,"n":28,"o":5.3,"t":"2026-10-19T16:25:00Z","v":1667,"vw":5.3},{"c":5.315,"h":5.32,"l":5.3,"n":92,"o":5.3,"t":"2026-10-19T16:30:00Z","v":7126,"vw":5.30862},{"c":5.31,"h":5.315,"l":5.31,"n":39,"o":5.315,"t":"2026-10-19T16:35:00Z","v":1921,"vw":5.310833},{"c":5.31,"h":5.31,"l":5.31,"n":23,"o":5.31,"t":"2026-10-19T16:40:00Z","v":1037,"vw":5.31},{"c":5.305,"h":5.315,"l":5.305,"n":37,"o":5.315,"t":"2026-10-19T16:45:00Z","v":2625,"vw":5.31},{"c":5.3,"h":5.305,"l":5.3,"n":31,"o":5.305,"t":"2026-10-19T16:50:00Z","v":3049,"vw":5.300192},{"c":5.295,"h":5.3,"l":5.295,"n":55,"o":5.3,"t":"2026-10-19T16:55:00Z","v":3570,"vw":5.298826},{"c":5.285,"h":5.29,"l":5.28,"n":37,"o":5.29,"t":"2026-10-19T17:00:00Z","v":2644,"vw":5.285915},{"c":5.275,"h":5.285,"l":5.275,"n":42,"o":5.285,"t":"2026-10-19T17:05:00Z","v":1982,"vw":5.280945},{"c":5.275,"h":5.275,"l":5.275,"n":11,"o":5.275,"t":"2026-10-19T17:10:00Z","v":377,"vw":5.275},{"c":5.28,"h":5.285,"l":5.28,"n":67,"o":5.28,"t":"2026-10-19T17:15:00Z","v":3833,"vw":5.280181},{"c":5.279,"h":5.28,"l":5.275,"n":33,"o":5.28,"t":"2026-10-19T17:20:00Z","v":1503,"vw":5.278553},{"c":5.285,"h":5.29,"l":5.28,"n":43,"o":5.28,"t":"2026-10-19T17:25:00Z","v":2850,"vw":5.280957},{"c":5.275,"h":5.285,"l":5.275,"n":88,"o":5.285,"t":"2026-10-19T17:30:00Z","v":6402,"vw":5.280358},{"c":5.275,"h":5.275,"l":5.275,"n":7,"o":5.275,"t":"2026-10-19T17:35:00Z","v":148,"vw":5.275},{"c":5.265,"h":5.275,"l":5.265,"n":80,"o":5.27,"t":"2026-10-19T17:40:00Z","v":4464,"vw":5.27011},{"c":5.245,"h":5.26,"l":5.245,"n":50,"o":5.26,"t":"2026-10-19T17:45:00Z","v":3351,"vw":5.257097},{"c":5.235,"h":5.24,"l":5.235,"n":57,"o":5.24,"t":"2026-10-19T17:50:00Z","v":2939,"vw":5.239725},{"c":5.2488,"h":5.2488,"l":5.235,"n":44,"o":5.235,"t":"2026-10-19T17:55:00Z","v":3091,"vw":5.240576},{"c":5.245,"h":5.255,"l":5.245,"n":57,"o":5.2498,"t":"2026-10-19T18:00:00Z","v":2957,"vw":5.249991},{"c":5.245,"h":5.245,"l":5.245,"n":19,"o":5.245,"t":"2026-10-19T18:05:00Z","v":1049,"vw":5.245},{"c":5.2588,"h":5.2588,"l":5.25,"n":39,"o":5.25,"t":"2026-10-19T18:10:00Z","v":2002,"vw":5.251244},{"c":5.255,"h":5.255,"l":5.255,"n":34,"o":5.255,"t":"2026-10-19T18:15:00Z","v":1503,"vw":5.255},{"c":5.235,"h":5.25,"l":5.235,"n":50,"o":5.25,"t":"2026-10-19T18:20:00Z","v":3522,"vw":5.244771},{"c":5.225,"h":5.23,"l":5.2212,"n":39,"o":5.23,"t":"2026-10-19T18:25:00Z","v":2146,"vw":5.228689},{"c":5.22,"h":5.22,"l":5.22,"n":55,"o":5.22,"t":"2026-10-19T18:30:00Z","v":2339,"vw":5.22},{"c":5.225,"h":5.225,"l":5.215,"n":60,"o":5.215,"t":"2026-10-19T18:35:00Z","v":2835,"vw":5.218646},{"c":5.25,"h":5.25,"l":5.23,"n":84,"o":5.23,"t":"2026-10-19T18:40:00Z","v":8006,"vw":5.235392},{"c":5.265,"h":5.27,"l":5.26,"n":83,"o":5.26,"t":"2026-10-19T18:45:00Z","v":4859,"vw":5.266989},{"c":5.26,"h":5.265,"l":5.26,"n":83,"o":5.265,"t":"2026-10-19T18:50:00Z","v":5883,"vw":5.260414},{"c":5.27,"h":5.27,"l":5.27,"n":24,"o":5.27,"t":"2026-10-19T18:55:00Z","v":674,"vw":5.27},{"c":5.265,"h":5.27,"l":5.265,"n":53,"o":5.27,"t":"2026-10-19T19:00:00Z","v":2110,"vw":5.267235},{"c":5.26,"h":5.265,"l":5.255,"n":167,"o":5.265,"t":"2026-10-19T19:05:00Z","v":14231,"vw":5.260295},{"c":5.26,"h":5.26,"l":5.2574,"n":90,"o":5.2574,"t":"2026-10-19T19:10:00Z","v":4544,"vw":5.2599},{"c":5.265,"h":5.265,"l":5.255,"n":91,"o":5.26,"t":"2026-10-19T19:15:00Z","v":5885,"vw":5.259511},{"c":5.28,"h":5.28,"l":5.265,"n":120,"o":5.265,"t":"2026-10-19T19:20:00Z","v":7003,"vw":5.272027},{"c":5.265,"h":5.285,"l":5.265,"n":86,"o":5.2812,"t":"2026-10-19T19:25:00Z","v":7400,"vw":5.276634},{"c":5.265,"h":5.265,"l":5.265,"n":60,"o":5.265,"t":"2026-10-19T19:30:00Z","v":3118,"vw":5.265},{"c":5.285,"h":5.285,"l":5.265,"n":145,"o":5.265,"t":"2026-10-19T19:35:00Z","v":9860,"vw":5.277038},{"c":5.3,"h":5.3,"l":5.28,"n":340,"o":5.285,"t":"2026-10-19T19:40:00Z","v":34602,"vw":5.286618},{"c":5.31,"h":5.31,"l":5.295,"n":237,"o":5.305,"t":"2026-10-19T19:45:00Z","v":12001,"vw":5.301883},{"c":5.325,"h":5.325,"l":5.305,"n":254,"o":5.315,"t":"2026-10-19T19:50:00Z","v":22258,"vw":5.313878},{"c":5.33,"h":5.33,"l":5.305,"n":592,"o":5.32,"t":"2026-10-19T19:55:00Z","v":48368,"vw":5.318234},{"c":5.32,"h":5.32,"l":5.32,"n":25,"o":5.32,"t":"2026-10-19T20:00:00Z","v":121162,"vw":5.32},{"c":5.25,"h":5.32,"l":5.25,"n":49,"o":5.32,"t":"2026-10-20T13:30:00Z","v":7108,"vw":5.297767},{"c":5.24,"h":5.27,"l":5.24,"n":75,"o":5.24,"t":"2026-10-20T13:35:00Z","v":4018,"vw":5.250169},{"c":5.22,"h":5.2422,"l":5.22,"n":83,"o":5.2422,"t":"2026-10-20T13:40:00Z","v":4334,"vw":5.225443},{"c":5.175,"h":5.22,"l":5.17,"n":289,"o":5.22,"t":"2026-10-20T13:45:00Z","v":17895,"vw":5.18858},{"c":5.185,"h":5.185,"l":5.14,"n":145,"o":5.17,"t":"2026-10-20T13:50:00Z","v":11960,"vw":5.168514},{"c":5.19,"h":5.19,"l":5.16,"n":169,"o":5.1804,"t":"2026-10-20T13:55:00Z","v":9753,"vw":5.172145},{"c":5.17,"h":5.22,"l":5.165,"n":136,"o":5.2,"t":"2026-10-20T14:00:00Z","v":11205,"vw":5.202225},{"c":5.19,"h":5.205,"l":5.18,"n":108,"o":5.18,"t":"2026-10-20T14:05:00Z","v":8782,"vw":5.19602},{"c":5.19,"h":5.19,"l":5.18,"n":50,"o":5.1808,"t":"2026-10-20T14:10:00Z","v":3617,"vw":5.186001},{"c":5.2007,"h":5.205,"l":5.19,"n":67,"o":5.19,"t":"2026-10-20T14:15:00Z","v":4038,"vw":5.197962},{"c":5.22,"h":5.22,"l":5.18,"n":100,"o":5.2,"t":"2026-10-20T14:20:00Z","v":6127,"vw":5.191262},{"c":5.28,"h":5.28,"l":5.22,"n":65,"o":5.225,"t":"2026-10-20T14:25:00Z","v":4305,"vw":5.264606},{"c":5.25,"h":5.285,"l":5.25,"n":119,"o":5.285,"t":"2026-10-20T14:30:00Z","v":4402,"vw":5.267599},{"c":5.24,"h":5.25,"l":5.235,"n":121,"o":5.25,"t":"2026-10-20T14:35:00Z","v":8229,"vw":5.243088},{"c":5.275,"h":5.28,"l":5.24,"n":98,"o":5.24,"t":"2026-10-20T14:40:00Z","v":5017,"vw":5.263281},{"c":5.29,"h":5.295,"l":5.2661,"n":200,"o":5.28,"t":"2026-10-20T14:45:00Z","v":10910,"vw":5.2815},{"c":5.33,"h":5.33,"l":5.285,"n":110,"o":5.29,"t":"2026-10-20T14:50:00Z","v":7254,"vw":5.308272},{"c":5.335,"h":5.335,"l":5.325,"n":137,"o":5.33,"t":"2026-10-20T14:55:00Z","v":7186,"vw":5.331063},{"c":5.33,"h":5.335,"l":5.33,"n":79,"o":5.335,"t":"2026-10-20T15:00:00Z","v":3744,"vw":5.331923},{"c":5.335,"h":5.335,"l":5.335,"n":32,"o":5.335,"t":"2026-10-20T15:05:00Z","v":1168,"vw":5.335},{"c":5.29,"h":5.33,"l":5.275,"n":188,"o":5.33,"t":"2026-10-20T15:10:00Z","v":13535,"vw":5.300384},{"c":5.315,"h":5.325,"l":5.295,"n":83,"o":5.295,"t":"2026-10-20T15:15:00Z","v":5114,"vw":5.313418},{"c":5.349,"h":5.349,"l":5.3,"n":272,"o":5.315,"t":"2026-10-20T15:20:00Z","v":30816,"vw":5.313389},{"c":5.3212,"h":5.35,"l":5.3212,"n":112,"o":5.35,"t":"2026-10-20T15:25:00Z","v":7758,"vw":5.335883},{"c":5.32,"h":5.325,"l":5.315,"n":56,"o":5.325,"t":"2026-10-20T15:30:00Z","v":3081,"vw":5.321076},{"c":5.295,"h":5.315,"l":5.295,"n":136,"o":5.315,"t":"2026-10-20T15:35:00Z","v":12229,"vw":5.305664},{"c":5.305,"h":5.305,"l":5.295,"n":79,"o":5.295,"t":"2026-10-20T15:40:00Z","v":5347,"vw":5.300347},{"c":5.295,"h":5.305,"l":5.29,"n":67,"o":5.305,"t":"2026-10-20T15:45:00Z","v":4764,"vw":5.294092},{"c":5.3,"h":5.3,"l":5.295,"n":92,"o":5.295,"t":"2026-10-20T15:50:00Z","v":5273,"vw":5.298898},{"c":5.295,"h":5.3,"l":5.295,"n":54,"o":5.3,"t":"2026-10-20T15:55:00Z","v":2493,"vw":5.299403},{"c":5.285,"h":5.295,"l":5.285,"n":52,"o":5.295,"t":"2026-10-20T16:00:00Z","v":2837,"vw":5.288475},{"c":5.285,"h":5.285,"l":5.2801,"n":23,"o":5.2801,"t":"2026-10-20T16:05:00Z","v":2383,"vw":5.281284},{"c":5.295,"h":5.295,"l":5.285,"n":87,"o":5.285,"t":"2026-10-20T16:10:00Z","v":2852,"vw":5.29028},{"c":5.2579,"h":5.295,"l":5.255,"n":115,"o":5.295,"t":"2026-10-20T16:15:00Z","v":7686,"vw":5.270694},{"c":5.27,"h":5.27,"l":5.255,"n":46,"o":5.255,"t":"2026-10-20T16:20:00Z","v":1897,"vw":5.26125},{"c":5.295,"h":5.295,"l":5.27,"n":101,"o":5.27,"t":"2026-10-20T16:25:00Z","v":7451,"vw":5.285336},{"c":5.295,"h":5.295,"l":5.295,"n":10,"o":5.295,"t":"2026-10-20T16:30:00Z","v":602,"vw":5.295},{"c":5.3,"h":5.305,"l":5.295,"n":76,"o":5.295,"t":"2026-10-20T16:35:00Z","v":6127,"vw":5.299258},{"c":5.285,"h":5.29,"l":5.285,"n":75,"o":5.29,"t":"2026-10-20T16:40:00Z","v":4282,"vw":5.289554},{"c":5.29,"h":5.295,"l":5.2868,"n":78,"o":5.2868,"t":"2026-10-20T16:45:00Z","v":5679,"vw":5.290217},{"c":5.285,"h":5.29,"l":5.2701,"n":131,"o":5.29,"t":"2026-10-20T16:50:00Z","v":8236,"vw":5.281076},{"c":5.285,"h":5.29,"l":5.285,"n":21,"o":5.29,"t":"2026-10-20T16:55:00Z","v":657,"vw":5.28875},{"c":5.285,"h":5.285,"l":5.285,"n":18,"o":5.285,"t":"2026-10-20T17:00:00Z","v":722,"vw":5.285},{"c":5.285,"h":5.285,"l":5.28,"n":46,"o":5.285,"t":"2026-10-20T17:05:00Z","v":1861,"vw":5.282857},{"c":5.285,"h":5.285,"l":5.285,"n":13,"o":5.285,"t":"2026-10-20T17:10:00Z","v":496,"vw":5.285},{"c":5.285,"h":5.295,"l":5.285,"n":95,"o":5.29,"t":"2026-10-20T17:15:00Z","v":6944,"vw":5.28965},{"c":5.305,"h":5.305,"l":5.285,"n":117,"o":5.285,"t":"2026-10-20T17:20:00Z","v":7325,"vw":5.296522},{"c":5.305,"h":5.305,"l":5.305,"n":22,"o":5.305,"t":"2026-10-20T17:25:00Z","v":1245,"vw":5.305},{"c":5.295,"h":5.31,"l":5.295,"n":106,"o":5.305,"t":"2026-10-20T17:30:00Z","v":6026,"vw":5.301329},{"c":5.295,"h":5.295,"l":5.295,"n":11,"o":5.295,"t":"2026-10-20T17:35:00Z","v":422,"vw":5.295},{"c":5.295,"h":5.3,"l":5.295,"n":44,"o":5.295,"t":"2026-10-20T17:40:00Z","v":2031,"vw":5.296715},{"c":5.295,"h":5.3,"l":5.295,"n":65,"o":5.295,"t":"2026-10-20T17:45:00Z","v":1367,"vw":5.295833},{"c":5.295,"h":5.3,"l":5.2901,"n":54,"o":5.295,"t":"2026-10-20T17:50:00Z","v":3683,"vw":5.296621},{"c":5.295,"h":5.3,"l":5.295,"n":33,"o":5.3,"t":"2026-10-20T17:55:00Z","v":912,"vw":5.297},{"c":5.29,"h":5.3,"l":5.29,"n":56,"o":5.3,"t":"2026-10-20T18:00:00Z","v":3816,"vw":5.291694},{"c":5.295,"h":5.3,"l":5.295,"n":26,"o":5.3,"t":"2026-10-20T18:05:00Z","v":582,"vw":5.296359},{"c":5.295,"h":5.3,"l":5.295,"n":50,"o":5.3,"t":"2026-10-20T18:10:00Z","v":1574,"vw":5.295524},{"c":5.285,"h":5.295,"l":5.285,"n":97,"o":5.295,"t":"2026-10-20T18:15:00Z","v":5100,"vw":5.289199},{"c":5.2803,"h":5.285,"l":5.28,"n":40,"o":5.285,"t":"2026-10-20T18:20:00Z","v":1721,"vw":5.281442},{"c":5.285,"h":5.29,"l":5.285,"n":30,"o":5.29,"t":"2026-10-20T18:25:00Z","v":672,"vw":5.28625},{"c":5.28,"h":5.29,"l":5.28,"n":55,"o":5.285,"t":"2026-10-20T18:30:00Z","v":3903,"vw":5.282392},{"c":5.29,"h":5.29,"l":5.285,"n":33,"o":5.285,"t":"2026-10-20T18:35:00Z","v":1536,"vw":5.286179},{"c":5.275,"h":5.295,"l":5.2712,"n":135,"o":5.29,"t":"2026-10-20T18:40:00Z","v":8842,"vw":5.28556},{"c":5.285,"h":5.29,"l":5.275,"n":78,"o":5.275,"t":"2026-10-20T18:45:00Z","v":4206,"vw":5.279016},{"c":5.285,"h":5.29,"l":5.285,"n":50,"o":5.285,"t":"2026-10-20T18:50:00Z","v":1526,"vw":5.285713},{"c":5.285,"h":5.29,"l":5.285,"n":66,"o":5.285,"t":"2026-10-20T18:55:00Z","v":1727,"vw":5.285714},{"c":5.275,"h":5.29,"l":5.27,"n":108,"o":5.285,"t":"2026-10-20T19:00:00Z","v":11458,"vw":5.279081},{"c":5.275,"h":5.28,"l":5.275,"n":79,"o":5.275,"t":"2026-10-20T19:05:00Z","v":6502,"vw":5.279436},{"c":5.265,"h":5.27,"l":5.265,"n":65,"o":5.27,"t":"2026-10-20T19:10:00Z","v":4885,"vw":5.268481},{"c":5.275,"h":5.275,"l":5.265,"n":68,"o":5.265,"t":"2026-10-20T19:15:00Z","v":5984,"vw":5.269552},{"c":5.265,"h":5.27,"l":5.25,"n":365,"o":5.27,"t":"2026-10-20T19:20:00Z","v":27584,"vw":5.264537},{"c":5.285,"h":5.285,"l":5.265,"n":85,"o":5.265,"t":"2026-10-20T19:25:00Z","v":5715,"vw":5.27523},{"c":5.295,"h":5.31,"l":5.28,"n":158,"o":5.28,"t":"2026-10-20T19:30:00Z","v":11973,"vw":5.297052},{"c":5.285,"h":5.295,"l":5.285,"n":143,"o":5.295,"t":"2026-10-20T19:35:00Z","v":7885,"vw":5.290067},{"c":5.33,"h":5.33,"l":5.285,"n":323,"o":5.285,"t":"2026-10-20T19:40:00Z","v":30320,"vw":5.304621},{"c":5.335,"h":5.34,"l":5.335,"n":203,"o":5.335,"t":"2026-10-20T19:45:00Z","v":8351,"vw":5.336323},{"c":5.315,"h":5.335,"l":5.315,"n":268,"o":5.33,"t":"2026-10-20T19:50:00Z","v":18454,"vw":5.32659},{"c":5.33,"h":5.34,"l":5.3,"n":1276,"o":5.315,"t":"2026-10-20T19:55:00Z","v":129783,"vw":5.311869},{"c":5.33,"h":5.33,"l":5.33,"n":12,"o":5.33,"t":"2026-10-20T20:00:00Z","v":105488,"vw":5.33},{"c":5.3297,"h":5.3297,"l":5.31,"n":7,"o":5.31,"t":"2026-10-20T20:45:00Z","v":903,"vw":5.31985},{"c":5.34,"h":5.34,"l":5.33,"n":9,"o":5.33,"t":"2026-10-20T20:50:00Z","v":4165,"vw":5.334149},{"c":5.36,"h":5.36,"l":5.36,"n":7,"o":5.36,"t":"2026-10-21T11:05:00Z","v":364,"vw":5.36},{"c":5.33,"h":5.33,"l":5.33,"n":5,"o":5.33,"t":"2026-10-21T13:15:00Z","v":135,"vw":5.33},{"c":5.41,"h":5.41,"l":5.41,"n":15,"o":5.41,"t":"2026-10-21T13:20:00Z","v":215,"vw":5.41},{"c":5.51,"h":5.53,"l":5.4,"n":131,"o":5.41,"t":"2026-10-21T13:30:00Z","v":24662,"vw":5.463239},{"c":5.53,"h":5.53,"l":5.49,"n":65,"o":5.5,"t":"2026-10-21T13:35:00Z","v":4177,"vw":5.50789},{"c":5.48,"h":5.55,"l":5.48,"n":132,"o":5.55,"t":"2026-10-21T13:40:00Z","v":8063,"vw":5.518638},{"c":5.45,"h":5.505,"l":5.45,"n":323,"o":5.47,"t":"2026-10-21T13:45:00Z","v":28333,"vw":5.475551},{"c":5.46,"h":5.48,"l":5.46,"n":62,"o":5.46,"t":"2026-10-21T13:50:00Z","v":2814,"vw":5.471428},{"c":5.46,"h":5.46,"l":5.46,"n":32,"o":5.46,"t":"2026-10-21T13:55:00Z","v":1373,"vw":5.46},{"c":5.45,"h":5.45,"l":5.425,"n":185,"o":5.45,"t":"2026-10-21T14:00:00Z","v":10283,"vw":5.439257},{"c":5.445,"h":5.4651,"l":5.445,"n":132,"o":5.45,"t":"2026-10-21T14:05:00Z","v":5563,"vw":5.452606},{"c":5.4201,"h":5.44,"l":5.405,"n":106,"o":5.44,"t":"2026-10-21T14:10:00Z","v":14587,"vw":5.425174},{"c":5.415,"h":5.4201,"l":5.4101,"n":84,"o":5.42,"t":"2026-10-21T14:15:00Z","v":4129,"vw":5.417539},{"c":5.425,"h":5.445,"l":5.405,"n":161,"o":5.41,"t":"2026-10-21T14:20:00Z","v":18635,"vw":5.432521},{"c":5.41,"h":5.42,"l":5.41,"n":105,"o":5.42,"t":"2026-10-21T14:25:00Z","v":6221,"vw":5.415745},{"c":5.425,"h":5.43,"l":5.405,"n":100,"o":5.405,"t":"2026-10-21T14:30:00Z","v":8121,"vw":5.414904},{"c":5.425,"h":5.44,"l":5.415,"n":196,"o":5.425,"t":"2026-10-21T14:35:00Z","v":14812,"vw":5.430246},{"c":5.43,"h":5.43,"l":5.415,"n":46,"o":5.425,"t":"2026-10-21T14:40:00Z","v":3664,"vw":5.419829},{"c":5.43,"h":5.435,"l":5.425,"n":40,"o":5.425,"t":"2026-10-21T14:45:00Z","v":2641,"vw":5.429706},{"c":5.435,"h":5.445,"l":5.4209,"n":101,"o":5.435,"t":"2026-10-21T14:50:00Z","v":7448,"vw":5.435024},{"c":5.4,"h":5.42,"l":5.4,"n":60,"o":5.42,"t":"2026-10-21T14:55:00Z","v":10042,"vw":5.408814},{"c":5.405,"h":5.405,"l":5.395,"n":64,"o":5.405,"t":"2026-10-21T15:00:00Z","v":6090,"vw":5.400403},{"c":5.4,"h":5.415,"l":5.4,"n":143,"o":5.41,"t":"2026-10-21T15:05:00Z","v":9904,"vw":5.409148},{"c":5.415,"h":5.415,"l":5.41,"n":42,"o":5.41,"t":"2026-10-21T15:10:00Z","v":3222,"vw":5.414174},{"c":5.41,"h":5.415,"l":5.405,"n":62,"o":5.415,"t":"2026-10-21T15:15:00Z","v":3750,"vw":5.409546},{"c":5.425,"h":5.425,"l":5.405,"n":62,"o":5.405,"t":"2026-10-21T15:20:00Z","v":3012,"vw":5.414713},{"c":5.455,"h":5.475,"l":5.425,"n":509,"o":5.425,"t":"2026-10-21T15:25:00Z","v":43551,"vw":5.446029},{"c":5.475,"h":5.475,"l":5.46,"n":395,"o":5.46,"t":"2026-10-21T15:30:00Z","v":23992,"vw":5.46954},{"c":5.515,"h":5.515,"l":5.4712,"n":144,"o":5.4712,"t":"2026-10-21T15:35:00Z","v":7269,"vw":5.491768},{"c":5.525,"h":5.525,"l":5.515,"n":611,"o":5.515,"t":"2026-10-21T15:40:00Z","v":38730,"vw":5.523964},{"c":5.515,"h":5.525,"l":5.515,"n":31,"o":5.525,"t":"2026-10-21T15:45:00Z","v":2259,"vw":5.521563},{"c":5.545,"h":5.5499,"l":5.515,"n":90,"o":5.5151,"t":"2026-10-21T15:50:00Z","v":5874,"vw":5.530869},{"c":5.575,"h":5.605,"l":5.535,"n":310,"o":5.55,"t":"2026-10-21T15:55:00Z","v":37491,"vw":5.569341},{"c":5.575,"h":5.575,"l":5.575,"n":17,"o":5.575,"t":"2026-10-21T16:00:00Z","v":1281,"vw":5.575},{"c":5.565,"h":5.575,"l":5.565,"n":214,"o":5.575,"t":"2026-10-21T16:05:00Z","v":8678,"vw":5.568347},{"c":5.535,"h":5.56,"l":5.535,"n":289,"o":5.56,"t":"2026-10-21T16:10:00Z","v":27228,"vw":5.543662},{"c":5.52,"h":5.53,"l":5.52,"n":58,"o":5.53,"t":"2026-10-21T16:15:00Z","v":3240,"vw":5.52295},{"c":5.505,"h":5.505,"l":5.5,"n":83,"o":5.505,"t":"2026-10-21T16:20:00Z","v":5614,"vw":5.502511},{"c":5.495,"h":5.505,"l":5.4801,"n":137,"o":5.505,"t":"2026-10-21T16:25:00Z","v":6558,"vw":5.493485},{"c":5.485,"h":5.5,"l":5.485,"n":81,"o":5.495,"t":"2026-10-21T16:30:00Z","v":5533,"vw":5.490498},{"c":5.53,"h":5.545,"l":5.4843,"n":204,"o":5.485,"t":"2026-10-21T16:35:00Z","v":16716,"vw":5.520428},{"c":5.505,"h":5.54,"l":5.505,"n":153,"o":5.53,"t":"2026-10-21T16:40:00Z","v":9337,"vw":5.524342},{"c":5.5051,"h":5.5188,"l":5.505,"n":67,"o":5.505,"t":"2026-10-21T16:45:00Z","v":4364,"vw":5.509835},{"c":5.525,"h":5.545,"l":5.5023,"n":173,"o":5.5023,"t":"2026-10-21T16:50:00Z","v":15859,"vw":5.527551},{"c":5.525,"h":5.525,"l":5.52,"n":37,"o":5.525,"t":"2026-10-21T16:55:00Z","v":2236,"vw":5.52063},{"c":5.515,"h":5.525,"l":5.515,"n":134,"o":5.52,"t":"2026-10-21T17:00:00Z","v":16961,"vw":5.519443},{"c":5.525,"h":5.525,"l":5.52,"n":23,"o":5.52,"t":"2026-10-21T17:05:00Z","v":1530,"vw":5.521667},{"c":5.5105,"h":5.525,"l":5.5105,"n":34,"o":5.525,"t":"2026-10-21T17:10:00Z","v":3703,"vw":5.512467},{"c":5.525,"h":5.525,"l":5.515,"n":46,"o":5.52,"t":"2026-10-21T17:15:00Z","v":3598,"vw":5.520167},{"c":5.54,"h":5.54,"l":5.525,"n":74,"o":5.525,"t":"2026-10-21T17:20:00Z","v":5461,"vw":5.53242},{"c":5.545,"h":5.545,"l":5.54,"n":51,"o":5.54,"t":"2026-10-21T17:25:00Z","v":3345,"vw":5.541992},{"c":5.545,"h":5.545,"l":5.54,"n":46,"o":5.54,"t":"2026-10-21T17:30:00Z","v":2659,"vw":5.541495},{"c":5.555,"h":5.555,"l":5.545,"n":56,"o":5.545,"t":"2026-10-21T17:35:00Z","v":3443,"vw":5.550228},{"c":5.57,"h":5.57,"l":5.555,"n":40,"o":5.555,"t":"2026-10-21T17:40:00Z","v":3133,"vw":5.561802},{"c":5.565,"h":5.57,"l":5.565,"n":84,"o":5.57,"t":"2026-10-21T17:45:00Z","v":5297,"vw":5.567497},{"c":5.58,"h":5.58,"l":5.565,"n":76,"o":5.565,"t":"2026-10-21T17:50:00Z","v":10688,"vw":5.571331},{"c":5.595,"h":5.595,"l":5.585,"n":66,"o":5.585,"t":"2026-10-21T17:55:00Z","v":3874,"vw":5.591043},{"c":5.59,"h":5.59,"l":5.59,"n":30,"o":5.59,"t":"2026-10-21T18:00:00Z","v":1744,"vw":5.59},{"c":5.6,"h":5.6,"l":5.585,"n":75,"o":5.585,"t":"2026-10-21T18:05:00Z","v":6567,"vw":5.591141},{"c":5.605,"h":5.605,"l":5.605,"n":33,"o":5.605,"t":"2026-10-21T18:10:00Z","v":884,"vw":5.605},{"c":5.605,"h":5.605,"l":5.6014,"n":17,"o":5.6014,"t":"2026-10-21T18:15:00Z","v":675,"vw":5.604135},{"c":5.605,"h":5.605,"l":5.605,"n":10,"o":5.605,"t":"2026-10-21T18:20:00Z","v":429,"vw":5.605},{"c":5.6,"h":5.605,"l":5.6,"n":61,"o":5.605,"t":"2026-10-21T18:25:00Z","v":4275,"vw":5.601045},{"c":5.605,"h":5.605,"l":5.6,"n":18,"o":5.6,"t":"2026-10-21T18:30:00Z","v":1091,"vw":5.600704},{"c":5.605,"h":5.605,"l":5.605,"n":4,"o":5.605,"t":"2026-10-21T18:35:00Z","v":254,"vw":5.605},{"c":5.625,"h":5.63,"l":5.61,"n":85,"o":5.61,"t":"2026-10-21T18:40:00Z","v":8811,"vw":5.61842},{"c":5.6,"h":5.635,"l":5.6,"n":244,"o":5.6289,"t":"2026-10-21T18:45:00Z","v":18070,"vw":5.617912},{"c":5.61,"h":5.615,"l":5.59,"n":127,"o":5.595,"t":"2026-10-21T18:50:00Z","v":16134,"vw":5.599254},{"c":5.555,"h":5.6,"l":5.55,"n":124,"o":5.6,"t":"2026-10-21T18:55:00Z","v":9414,"vw":5.579842},{"c":5.535,"h":5.55,"l":5.525,"n":149,"o":5.55,"t":"2026-10-21T19:00:00Z","v":8441,"vw":5.536604},{"c":5.53,"h":5.5489,"l":5.525,"n":110,"o":5.535,"t":"2026-10-21T19:05:00Z","v":7308,"vw":5.533074},{"c":5.53,"h":5.53,"l":5.52,"n":63,"o":5.52,"t":"2026-10-21T19:10:00Z","v":3715,"vw":5.525277},{"c":5.55,"h":5.555,"l":5.535,"n":162,"o":5.54,"t":"2026-10-21T19:15:00Z","v":12271,"vw":5.544822},{"c":5.555,"h":5.5588,"l":5.5401,"n":88,"o":5.555,"t":"2026-10-21T19:20:00Z","v":4945,"vw":5.550345},{"c":5.57,"h":5.575,"l":5.5574,"n":114,"o":5.5574,"t":"2026-10-21T19:25:00Z","v":9535,"vw":5.565749},{"c":5.615,"h":5.62,"l":5.575,"n":233,"o":5.575,"t":"2026-10-21T19:30:00Z","v":20512,"vw":5.606379},{"c":5.645,"h":5.65,"l":5.615,"n":256,"o":5.615,"t":"2026-10-21T19:35:00Z","v":48796,"vw":5.626571},{"c":5.64,"h":5.645,"l":5.63,"n":181,"o":5.645,"t":"2026-10-21T19:40:00Z","v":7103,"vw":5.638131},{"c":5.655,"h":5.665,"l":5.635,"n":406,"o":5.64,"t":"2026-10-21T19:45:00Z","v":44847,"vw":5.64851},{"c":5.63,"h":5.65,"l":5.63,"n":341,"o":5.65,"t":"2026-10-21T19:50:00Z","v":34120,"vw":5.642288},{"c":5.64,"h":5.645,"l":5.605,"n":1236,"o":5.635,"t":"2026-10-21T19:55:00Z","v":126106,"vw":5.625616},{"c":5.63,"h":5.63,"l":5.63,"n":15,"o":5.63,"t":"2026-10-21T20:00:00Z","v":105386,"vw":5.63},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-21T20:35:00Z","v":125,"vw":5.64},{"c":5.664,"h":5.664,"l":5.664,"n":1,"o":5.664,"t":"2026-10-21T21:05:00Z","v":220,"vw":5.664},{"c":5.6435,"h":5.6435,"l":5.64,"n":3,"o":5.64,"t":"2026-10-21T21:45:00Z","v":375,"vw":5.64175},{"c":5.64,"h":5.64,"l":5.64,"n":5,"o":5.64,"t":"2026-10-21T22:15:00Z","v":895,"vw":5.64},{"c":5.5,"h":5.51,"l":5.435,"n":227,"o":5.44,"t":"2026-10-22T13:30:00Z","v":22952,"vw":5.457196},{"c":5.45,"h":5.495,"l":5.45,"n":99,"o":5.49,"t":"2026-10-22T13:35:00Z","v":5951,"vw":5.476825},{"c":5.355,"h":5.445,"l":5.35,"n":170,"o":5.445,"t":"2026-10-22T13:40:00Z","v":21216,"vw":5.38827},{"c":5.385,"h":5.39,"l":5.33,"n":129,"o":5.34,"t":"2026-10-22T13:45:00Z","v":17071,"vw":5.371837},{"c":5.36,"h":5.38,"l":5.34,"n":188,"o":5.38,"t":"2026-10-22T13:50:00Z","v":16815,"vw":5.355574},{"c":5.4,"h":5.4,"l":5.37,"n":85,"o":5.37,"t":"2026-10-22T13:55:00Z","v":5039,"vw":5.379579},{"c":5.455,"h":5.455,"l":5.4,"n":185,"o":5.4,"t":"2026-10-22T14:00:00Z","v":14785,"vw":5.430458},{"c":5.445,"h":5.47,"l":5.42,"n":465,"o":5.4586,"t":"2026-10-22T14:05:00Z","v":34720,"vw":5.442324},{"c":5.45,"h":5.46,"l":5.44,"n":101,"o":5.44,"t":"2026-10-22T14:10:00Z","v":7205,"vw":5.448807},{"c":5.455,"h":5.46,"l":5.43,"n":106,"o":5.44,"t":"2026-10-22T14:15:00Z","v":6660,"vw":5.444219},{"c":5.42,"h":5.46,"l":5.42,"n":119,"o":5.45,"t":"2026-10-22T14:20:00Z","v":8855,"vw":5.438641},{"c":5.4,"h":5.43,"l":5.39,"n":159,"o":5.43,"t":"2026-10-22T14:25:00Z","v":14361,"vw":5.396556},{"c":5.42,"h":5.435,"l":5.4099,"n":182,"o":5.41,"t":"2026-10-22T14:30:00Z","v":13274,"vw":5.422624},{"c":5.415,"h":5.425,"l":5.4,"n":168,"o":5.425,"t":"2026-10-22T14:35:00Z","v":15110,"vw":5.409933},{"c":5.44,"h":5.445,"l":5.42,"n":90,"o":5.42,"t":"2026-10-22T14:40:00Z","v":7707,"vw":5.437237},{"c":5.415,"h":5.435,"l":5.4099,"n":131,"o":5.435,"t":"2026-10-22T14:45:00Z","v":8932,"vw":5.422824},{"c":5.42,"h":5.4211,"l":5.41,"n":75,"o":5.415,"t":"2026-10-22T14:50:00Z","v":5124,"vw":5.416177},{"c":5.395,"h":5.425,"l":5.37,"n":282,"o":5.425,"t":"2026-10-22T14:55:00Z","v":41152,"vw":5.392418},{"c":5.36,"h":5.405,"l":5.36,"n":102,"o":5.39,"t":"2026-10-22T15:00:00Z","v":8029,"vw":5.385102},{"c":5.305,"h":5.36,"l":5.295,"n":103,"o":5.36,"t":"2026-10-22T15:05:00Z","v":10099,"vw":5.33086},{"c":5.295,"h":5.305,"l":5.285,"n":216,"o":5.305,"t":"2026-10-22T15:10:00Z","v":30067,"vw":5.293297},{"c":5.34,"h":5.345,"l":5.3,"n":161,"o":5.3,"t":"2026-10-22T15:15:00Z","v":14869,"vw":5.320366},{"c":5.37,"h":5.37,"l":5.35,"n":138,"o":5.35,"t":"2026-10-22T15:20:00Z","v":8807,"vw":5.358692},{"c":5.365,"h":5.375,"l":5.3611,"n":95,"o":5.375,"t":"2026-10-22T15:25:00Z","v":9120,"vw":5.370697},{"c":5.385,"h":5.385,"l":5.37,"n":126,"o":5.37,"t":"2026-10-22T15:30:00Z","v":9838,"vw":5.375104},{"c":5.37,"h":5.399,"l":5.37,"n":110,"o":5.385,"t":"2026-10-22T15:35:00Z","v":8022,"vw":5.389089},{"c":5.37,"h":5.375,"l":5.36,"n":112,"o":5.37,"t":"2026-10-22T15:40:00Z","v":7646,"vw":5.367653},{"c":5.365,"h":5.365,"l":5.35,"n":89,"o":5.365,"t":"2026-10-22T15:45:00Z","v":9249,"vw":5.35931},{"c":5.4,"h":5.405,"l":5.364,"n":131,"o":5.364,"t":"2026-10-22T15:50:00Z","v":10489,"vw":5.38703},{"c":5.415,"h":5.415,"l":5.395,"n":63,"o":5.395,"t":"2026-10-22T15:55:00Z","v":3856,"vw":5.407156},{"c":5.4161,"h":5.435,"l":5.415,"n":145,"o":5.42,"t":"2026-10-22T16:00:00Z","v":7686,"vw":5.427697},{"c":5.475,"h":5.475,"l":5.415,"n":178,"o":5.415,"t":"2026-10-22T16:05:00Z","v":14857,"vw":5.442367},{"c":5.5,"h":5.5,"l":5.47,"n":98,"o":5.48,"t":"2026-10-22T16:10:00Z","v":6988,"vw":5.481441},{"c":5.515,"h":5.515,"l":5.51,"n":62,"o":5.515,"t":"2026-10-22T16:15:00Z","v":3309,"vw":5.510997},{"c":5.515,"h":5.525,"l":5.515,"n":115,"o":5.515,"t":"2026-10-22T16:20:00Z","v":10550,"vw":5.520066},{"c":5.5,"h":5.52,"l":5.495,"n":90,"o":5.52,"t":"2026-10-22T16:25:00Z","v":7957,"vw":5.509927},{"c":5.485,"h":5.505,"l":5.485,"n":78,"o":5.5,"t":"2026-10-22T16:30:00Z","v":5982,"vw":5.497112},{"c":5.465,"h":5.495,"l":5.465,"n":100,"o":5.485,"t":"2026-10-22T16:35:00Z","v":7830,"vw":5.480612},{"c":5.465,"h":5.475,"l":5.45,"n":177,"o":5.47,"t":"2026-10-22T16:40:00Z","v":13617,"vw":5.458749},{"c":5.46,"h":5.46,"l":5.45,"n":112,"o":5.46,"t":"2026-10-22T16:45:00Z","v":6957,"vw":5.453016},{"c":5.47,"h":5.47,"l":5.445,"n":278,"o":5.455,"t":"2026-10-22T16:50:00Z","v":16087,"vw":5.450981},{"c":5.475,"h":5.48,"l":5.475,"n":46,"o":5.475,"t":"2026-10-22T16:55:00Z","v":2373,"vw":5.478729},{"c":5.47,"h":5.48,"l":5.465,"n":181,"o":5.475,"t":"2026-10-22T17:00:00Z","v":13161,"vw":5.473182},{"c":5.47,"h":5.48,"l":5.47,"n":89,"o":5.47,"t":"2026-10-22T17:05:00Z","v":5174,"vw":5.473999},{"c":5.455,"h":5.475,"l":5.45,"n":98,"o":5.475,"t":"2026-10-22T17:10:00Z","v":6358,"vw":5.46383},{"c":5.465,"h":5.465,"l":5.445,"n":93,"o":5.46,"t":"2026-10-22T17:15:00Z","v":6987,"vw":5.456076},{"c":5.44,"h":5.465,"l":5.44,"n":215,"o":5.465,"t":"2026-10-22T17:20:00Z","v":16415,"vw":5.448916},{"c":5.435,"h":5.4357,"l":5.425,"n":64,"o":5.4357,"t":"2026-10-22T17:25:00Z","v":4741,"vw":5.430447},{"c":5.445,"h":5.445,"l":5.43,"n":81,"o":5.435,"t":"2026-10-22T17:30:00Z","v":10793,"vw":5.438033},{"c":5.455,"h":5.455,"l":5.44,"n":75,"o":5.445,"t":"2026-10-22T17:35:00Z","v":4303,"vw":5.4463},{"c":5.455,"h":5.455,"l":5.455,"n":18,"o":5.455,"t":"2026-10-22T17:40:00Z","v":578,"vw":5.455},{"c":5.44,"h":5.455,"l":5.44,"n":100,"o":5.455,"t":"2026-10-22T17:45:00Z","v":6891,"vw":5.449952},{"c":5.455,"h":5.455,"l":5.43,"n":186,"o":5.435,"t":"2026-10-22T17:50:00Z","v":16668,"vw":5.439883},{"c":5.435,"h":5.455,"l":5.435,"n":324,"o":5.455,"t":"2026-10-22T17:55:00Z","v":28621,"vw":5.443521},{"c":5.385,"h":5.43,"l":5.375,"n":149,"o":5.43,"t":"2026-10-22T18:00:00Z","v":14334,"vw":5.40399},{"c":5.4022,"h":5.4101,"l":5.39,"n":95,"o":5.39,"t":"2026-10-22T18:05:00Z","v":9575,"vw":5.400382},{"c":5.405,"h":5.415,"l":5.4,"n":82,"o":5.405,"t":"2026-10-22T18:10:00Z","v":5920,"vw":5.408867},{"c":5.435,"h":5.435,"l":5.4,"n":229,"o":5.405,"t":"2026-10-22T18:15:00Z","v":22056,"vw":5.40664},{"c":5.43,"h":5.445,"l":5.425,"n":124,"o":5.435,"t":"2026-10-22T18:20:00Z","v":8502,"vw":5.436415},{"c":5.415,"h":5.43,"l":5.415,"n":143,"o":5.43,"t":"2026-10-22T18:25:00Z","v":8840,"vw":5.423197},{"c":5.42,"h":5.425,"l":5.415,"n":108,"o":5.415,"t":"2026-10-22T18:30:00Z","v":9061,"vw":5.418582},{"c":5.42,"h":5.425,"l":5.4114,"n":115,"o":5.4166,"t":"2026-10-22T18:35:00Z","v":8378,"vw":5.420673},{"c":5.4399,"h":5.4399,"l":5.41,"n":71,"o":5.415,"t":"2026-10-22T18:40:00Z","v":4633,"vw":5.421802},{"c":5.445,"h":5.445,"l":5.435,"n":72,"o":5.435,"t":"2026-10-22T18:45:00Z","v":8683,"vw":5.4397},{"c":5.455,"h":5.455,"l":5.445,"n":57,"o":5.445,"t":"2026-10-22T18:50:00Z","v":18108,"vw":5.449826},{"c":5.455,"h":5.475,"l":5.45,"n":154,"o":5.46,"t":"2026-10-22T18:55:00Z","v":11194,"vw":5.465462},{"c":5.435,"h":5.45,"l":5.43,"n":133,"o":5.45,"t":"2026-10-22T19:00:00Z","v":7720,"vw":5.434695},{"c":5.435,"h":5.44,"l":5.4316,"n":81,"o":5.435,"t":"2026-10-22T19:05:00Z","v":3016,"vw":5.437272},{"c":5.45,"h":5.455,"l":5.435,"n":136,"o":5.435,"t":"2026-10-22T19:10:00Z","v":8715,"vw":5.443377},{"c":5.455,"h":5.455,"l":5.445,"n":119,"o":5.4501,"t":"2026-10-22T19:15:00Z","v":7897,"vw":5.451063},{"c":5.465,"h":5.465,"l":5.455,"n":130,"o":5.46,"t":"2026-10-22T19:20:00Z","v":9344,"vw":5.46072},{"c":5.475,"h":5.48,"l":5.47,"n":86,"o":5.47,"t":"2026-10-22T19:25:00Z","v":4896,"vw":5.473039},{"c":5.445,"h":5.475,"l":5.445,"n":250,"o":5.475,"t":"2026-10-22T19:30:00Z","v":18192,"vw":5.46671},{"c":5.435,"h":5.455,"l":5.43,"n":193,"o":5.445,"t":"2026-10-22T19:35:00Z","v":14964,"vw":5.444719},{"c":5.425,"h":5.435,"l":5.41,"n":208,"o":5.435,"t":"2026-10-22T19:40:00Z","v":16962,"vw":5.420201},{"c":5.435,"h":5.435,"l":5.405,"n":255,"o":5.425,"t":"2026-10-22T19:45:00Z","v":19555,"vw":5.417748},{"c":5.455,"h":5.475,"l":5.44,"n":261,"o":5.44,"t":"2026-10-22T19:50:00Z","v":25928,"vw":5.454712},{"c":5.445,"h":5.465,"l":5.44,"n":945,"o":5.46,"t":"2026-10-22T19:55:00Z","v":100133,"vw":5.449657},{"c":5.44,"h":5.44,"l":5.44,"n":21,"o":5.44,"t":"2026-10-22T20:00:00Z","v":103809,"vw":5.44},{"c":5.36,"h":5.36,"l":5.36,"n":3,"o":5.36,"t":"2026-10-22T20:35:00Z","v":198,"vw":5.36},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-22T20:50:00Z","v":400,"vw":5.45}],"history":[{"c":21.33,"h":21.6,"l":20.4,"n":28279,"o":21.44,"t":"2024-10-21T04:00:00Z","v":2883712,"vw":20.970243},{"c":20.39,"h":21,"l":19.86,"n":56357,"o":20.8,"t":"2024-10-22T04:00:00Z","v":6168693,"vw":20.366649},{"c":19.91,"h":20.57,"l":19.49,"n":27885,"o":20.11,"t":"2024-10-23T04:00:00Z","v":2614258,"vw":19.953479},{"c":19.4,"h":20.17,"l":19.12,"n":25599,"o":20,"t":"2024-10-24T04:00:00Z","v":2463925,"vw":19.483387},{"c":19,"h":19.9378,"l":18.95,"n":28426,"o":19.61,"t":"2024-10-25T04:00:00Z","v":2932535,"vw":19.250875},{"c":19.47,"h":20.19,"l":19.2201,"n":20746,"o":19.25,"t":"2024-10-28T04:00:00Z","v":1834639,"vw":19.729724},{"c":18.23,"h":19.32,"l":17.65,"n":35143,"o":19.08,"t":"2024-10-29T04:00:00Z","v":4355561,"vw":18.090779},{"c":18.18,"h":18.61,"l":17.53,"n":18745,"o":18.19,"t":"2024-10-30T04:00:00Z","v":1757274,"vw":18.186327},{"c":17.84,"h":18.23,"l":17.45,"n":21448,"o":18.03,"t":"2024-10-31T04:00:00Z","v":2215370,"vw":17.795153},{"c":18.05,"h":18.55,"l":17.8587,"n":19060,"o":17.89,"t":"2024-11-01T04:00:00Z","v":1755507,"vw":18.167011},{"c":18.25,"h":18.95,"l":18.1,"n":22616,"o":18.1,"t":"2024-11-04T05:00:00Z","v":1841819,"vw":18.447584},{"c":18.51,"h":18.82,"l":18.04,"n":19144,"o":18.04,"t":"2024-11-05T05:00:00Z","v":1755861,"vw":18.472114},{"c":16.86,"h":18.4,"l":16.26,"n":59009,"o":18.29,"t":"2024-11-06T05:00:00Z","v":6776463,"vw":16.879872},{"c":16.77,"h":18.935,"l":16.36,"n":67531,"o":18.7801,"t":"2024-11-07T05:00:00Z","v":7297502,"vw":17.018095},{"c":16.49,"h":16.9,"l":15.68,"n":38512,"o":16.59,"t":"2024-11-08T05:00:00Z","v":4214385,"vw":16.158859},{"c":17.26,"h":17.5634,"l":16.62,"n":23899,"o":16.78,"t":"2024-11-11T05:00:00Z","v":2107183,"vw":17.250443},{"c":15.8,"h":16.995,"l":15.4401,"n":35321,"o":16.83,"t":"2024-11-12T05:00:00Z","v":3641748,"vw":15.846122},{"c":15.54,"h":16.46,"l":15.28,"n":29618,"o":16.03,"t":"2024-11-13T05:00:00Z","v":2515422,"vw":15.812042},{"c":15.1,"h":15.87,"l":15.075,"n":27484,"o":15.57,"t":"2024-11-14T05:00:00Z","v":2586511,"vw":15.346724},{"c":14.28,"h":15.41,"l":14.18,"n":33544,"o":15.23,"t":"2024-11-15T05:00:00Z","v":3790257,"vw":14.462558},{"c":14.5,"h":14.895,"l":14.14,"n":27565,"o":14.29,"t":"2024-11-18T05:00:00Z","v":3387722,"vw":14.484161},{"c":14.1,"h":14.48,"l":13.73,"n":29400,"o":14.25,"t":"2024-11-19T05:00:00Z","v":3483971,"vw":13.943213},{"c":13.98,"h":14.18,"l":13.47,"n":24982,"o":13.99,"t":"2024-11-20T05:00:00Z","v":2661838,"vw":13.811921},{"c":14,"h":14.46,"l":13.91,"n":18501,"o":14.19,"t":"2024-11-21T05:00:00Z","v":2161695,"vw":14.066653},{"c":14.31,"h":14.37,"l":13.78,"n":20028,"o":14.1,"t":"2024-11-22T05:00:00Z","v":2108950,"vw":14.086281},{"c":15.05,"h":15.32,"l":14.41,"n":27168,"o":14.78,"t":"2024-11-25T05:00:00Z","v":3131082,"vw":14.954359},{"c":14.34,"h":15.04,"l":14.23,"n":19414,"o":14.72,"t":"2024-11-26T05:00:00Z","v":1879030,"vw":14.469974},{"c":14.48,"h":14.96,"l":14.3,"n":13721,"o":14.5,"t":"2024-11-27T05:00:00Z","v":1322000,"vw":14.495429},{"c":14.8,"h":15.04,"l":14.52,"n":9138,"o":14.59,"t":"2024-11-29T05:00:00Z","v":1050117,"vw":14.805118},{"c":15.21,"h":15.3757,"l":14.37,"n":16525,"o":14.68,"t":"2024-12-02T05:00:00Z","v":1486906,"vw":15.045286},{"c":13.82,"h":14.81,"l":13.8,"n":22291,"o":14.8,"t":"2024-12-03T05:00:00Z","v":2363131,"vw":14.089911},{"c":14.34,"h":14.4,"l":13.66,"n":18321,"o":13.81,"t":"2024-12-04T05:00:00Z","v":1649953,"vw":14.198515},{"c":13.48,"h":14.34,"l":13.45,"n":15543,"o":14.28,"t":"2024-12-05T05:00:00Z","v":1570652,"vw":13.781851},{"c":13.36,"h":14.01,"l":13.24,"n":17244,"o":13.75,"t":"2024-12-06T05:00:00Z","v":1742438,"vw":13.462713},{"c":14.3,"h":14.53,"l":13.51,"n":19212,"o":13.65,"t":"2024-12-09T05:00:00Z","v":1841410,"vw":14.239231},{"c":13.7,"h":14.41,"l":13.626,"n":15539,"o":14.1,"t":"2024-12-10T05:00:00Z","v":1169774,"vw":13.800822},{"c":13.62,"h":13.99,"l":13.41,"n":13734,"o":13.81,"t":"2024-12-11T05:00:00Z","v":1164591,"vw":13.641741},{"c":13.15,"h":13.59,"l":12.93,"n":12149,"o":13.58,"t":"2024-12-12T05:00:00Z","v":1050733,"vw":13.139042},{"c":13.14,"h":13.36,"l":13.0306,"n":12385,"o":13.05,"t":"2024-12-13T05:00:00Z","v":1058666,"vw":13.173431},{"c":12.93,"h":13.25,"l":12.9,"n":16950,"o":13.05,"t":"2024-12-16T05:00:00Z","v":1571150,"vw":13.00269},{"c":12.97,"h":13.08,"l":12.68,"n":16296,"o":12.81,"t":"2024-12-17T05:00:00Z","v":1253913,"vw":12.84867},{"c":12.49,"h":13.7499,"l":12.33,"n":19477,"o":13.08,"t":"2024-12-18T05:00:00Z","v":1830779,"vw":12.990134},{"c":11.99,"h":12.6945,"l":11.97,"n":14168,"o":12.62,"t":"2024-12-19T05:00:00Z","v":1272352,"vw":12.180243},{"c":12.05,"h":12.61,"l":11.64,"n":22930,"o":11.71,"t":"2024-12-20T05:00:00Z","v":3875992,"vw":12.160387},{"c":12.05,"h":12.36,"l":11.93,"n":13422,"o":12.1,"t":"2024-12-23T05:00:00Z","v":1785475,"vw":12.097116},{"c":11.9,"h":12.09,"l":11.8,"n":9058,"o":12.08,"t":"2024-12-24T05:00:00Z","v":865365,"vw":11.922476},{"c":12.39,"h":12.42,"l":11.7,"n":12540,"o":11.78,"t":"2024-12-26T05:00:00Z","v":1263494,"vw":12.226972},{"c":12.47,"h":12.6957,"l":12.16,"n":17907,"o":12.24,"t":"2024-12-27T05:00:00Z","v":1411672,"vw":12.401716},{"c":12.02,"h":12.24,"l":11.71,"n":14773,"o":12.2,"t":"2024-12-30T05:00:00Z","v":1303354,"vw":11.983424},{"c":11.88,"h":12.28,"l":11.5935,"n":17833,"o":12.19,"t":"2024-12-31T05:00:00Z","v":2154451,"vw":11.827627},{"c":12.17,"h":12.65,"l":11.87,"n":13004,"o":12.29,"t":"2025-01-02T05:00:00Z","v":1262370,"vw":12.244723},{"c":13.02,"h":13.1,"l":12.23,"n":16693,"o":12.33,"t":"2025-01-03T05:00:00Z","v":1582671,"vw":12.833093},{"c":13.9,"h":14.16,"l":13.5568,"n":21246,"o":13.76,"t":"2025-01-06T05:00:00Z","v":2397053,"vw":13.945897},{"c":13.3,"h":14.3,"l":13.07,"n":16146,"o":14.25,"t":"2025-01-07T05:00:00Z","v":1491604,"vw":13.384973},{"c":13.16,"h":13.21,"l":12.79,"n":12468,"o":13.08,"t":"2025-01-08T05:00:00Z","v":1386028,"vw":13.067204},{"c":12.54,"h":13.02,"l":12.38,"n":14949,"o":12.77,"t":"2025-01-10T05:00:00Z","v":1313710,"vw":12.599325},{"c":12.73,"h":12.77,"l":11.67,"n":18058,"o":12.22,"t":"2025-01-13T05:00:00Z","v":1624324,"vw":12.30097},{"c":12.47,"h":13.19,"l":12.46,"n":12393,"o":13.05,"t":"2025-01-14T05:00:00Z","v":1185160,"vw":12.671517},{"c":12.72,"h":13.28,"l":12.65,"n":14601,"o":13.1,"t":"2025-01-15T05:00:00Z","v":1150797,"vw":12.872621},{"c":12.56,"h":12.69,"l":12.11,"n":13057,"o":12.49,"t":"2025-01-16T05:00:00Z","v":1326652,"vw":12.436318},{"c":12.72,"h":12.9,"l":12.45,"n":14629,"o":12.68,"t":"2025-01-17T05:00:00Z","v":1372042,"vw":12.735802},{"c":11.65,"h":12.82,"l":11.52,"n":20223,"o":12.82,"t":"2025-01-21T05:00:00Z","v":2179701,"vw":11.831432},{"c":11.33,"h":11.7342,"l":11.29,"n":18194,"o":11.56,"t":"2025-01-22T05:00:00Z","v":1761443,"vw":11.442854},{"c":11.66,"h":11.69,"l":11.132,"n":19603,"o":11.2,"t":"2025-01-23T05:00:00Z","v":1699910,"vw":11.494362},{"c":11.53,"h":11.86,"l":11.42,"n":18644,"o":11.7,"t":"2025-01-24T05:00:00Z","v":1502519,"vw":11.635043},{"c":10.98,"h":11.21,"l":10.67,"n":20111,"o":11.2,"t":"2025-01-27T05:00:00Z","v":1714820,"vw":10.915377},{"c":11.39,"h":11.715,"l":10.78,"n":25198,"o":11.1,"t":"2025-01-28T05:00:00Z","v":2318219,"vw":11.302113},{"c":11.56,"h":11.63,"l":11.16,"n":14220,"o":11.41,"t":"2025-01-29T05:00:00Z","v":1252030,"vw":11.479387},{"c":11.75,"h":11.96,"l":11.58,"n":12868,"o":11.71,"t":"2025-01-30T05:00:00Z","v":1061284,"vw":11.786058},{"c":11.69,"h":12.18,"l":11.665,"n":14336,"o":11.83,"t":"2025-01-31T05:00:00Z","v":1164339,"vw":11.875006},{"c":11.57,"h":11.795,"l":10.79,"n":14015,"o":10.93,"t":"2025-02-03T05:00:00Z","v":1366761,"vw":11.459423},{"c":11.61,"h":11.7438,"l":11.33,"n":16341,"o":11.58,"t":"2025-02-04T05:00:00Z","v":1167106,"vw":11.582055},{"c":11.28,"h":11.6877,"l":11.14,"n":14065,"o":11.62,"t":"2025-02-05T05:00:00Z","v":1356297,"vw":11.330499},{"c":11.63,"h":11.85,"l":11.32,"n":16050,"o":11.46,"t":"2025-02-06T05:00:00Z","v":1289709,"vw":11.564812},{"c":11.47,"h":11.724,"l":11.28,"n":13432,"o":11.66,"t":"2025-02-07T05:00:00Z","v":1061830,"vw":11.464465},{"c":12,"h":12.0599,"l":11.42,"n":20913,"o":11.52,"t":"2025-02-10T05:00:00Z","v":1783251,"vw":11.901441},{"c":12.14,"h":12.71,"l":11.7,"n":22469,"o":11.81,"t":"2025-02-11T05:00:00Z","v":2477396,"vw":12.307738},{"c":11.75,"h":12.3612,"l":11.42,"n":34452,"o":11.79,"t":"2025-02-12T05:00:00Z","v":4936694,"vw":11.996827},{"c":9,"h":9.82,"l":8.425,"n":95777,"o":9.12,"t":"2025-02-13T05:00:00Z","v":12444152,"vw":8.983092},{"c":8.63,"h":9.4952,"l":8.25,"n":36083,"o":9.05,"t":"2025-02-14T05:00:00Z","v":5249210,"vw":8.586716},{"c":8.54,"h":8.94,"l":8.28,"n":24510,"o":8.64,"t":"2025-02-18T05:00:00Z","v":2799761,"vw":8.534248},{"c":8.3,"h":8.682,"l":8.3,"n":17604,"o":8.46,"t":"2025-02-19T05:00:00Z","v":1798215,"vw":8.445082},{"c":8.15,"h":8.36,"l":8.015,"n":19954,"o":8.3,"t":"2025-02-20T05:00:00Z","v":2371000,"vw":8.148183},{"c":8.04,"h":8.44,"l":7.96,"n":17780,"o":8.29,"t":"2025-02-21T05:00:00Z","v":2209856,"vw":8.134826},{"c":7.77,"h":8.05,"l":7.66,"n":19945,"o":8.04,"t":"2025-02-24T05:00:00Z","v":2150114,"vw":7.8247},{"c":7.46,"h":7.93,"l":7.45,"n":22299,"o":7.79,"t":"2025-02-25T05:00:00Z","v":2445039,"vw":7.591248},{"c":7.38,"h":7.789,"l":7.37,"n":18623,"o":7.6,"t":"2025-02-26T05:00:00Z","v":1823783,"vw":7.503043},{"c":7.55,"h":7.73,"l":7.42,"n":18719,"o":7.46,"t":"2025-02-27T05:00:00Z","v":2661984,"vw":7.553555},{"c":7.61,"h":7.72,"l":7.37,"n":16583,"o":7.52,"t":"2025-02-28T05:00:00Z","v":2057662,"vw":7.547292},{"c":7.17,"h":7.86,"l":7.17,"n":17485,"o":7.72,"t":"2025-03-03T05:00:00Z","v":2131712,"vw":7.402864},{"c":7.3,"h":7.36,"l":6.7,"n":19545,"o":6.87,"t":"2025-03-04T05:00:00Z","v":2072721,"vw":7.102511},{"c":7.84,"h":7.855,"l":7.31,"n":12838,"o":7.37,"t":"2025-03-05T05:00:00Z","v":1480805,"vw":7.635664},{"c":7.8,"h":7.9,"l":7.62,"n":13834,"o":7.69,"t":"2025-03-06T05:00:00Z","v":1528906,"vw":7.752472},{"c":7.95,"h":8.125,"l":7.75,"n":17270,"o":7.8,"t":"2025-03-07T05:00:00Z","v":1776536,"vw":7.929657},{"c":7.69,"h":8.1091,"l":7.55,"n":18670,"o":7.75,"t":"2025-03-10T04:00:00Z","v":2153336,"vw":7.828894},{"c":7.43,"h":7.7936,"l":7.31,"n":12974,"o":7.67,"t":"2025-03-11T04:00:00Z","v":1185765,"vw":7.471011},{"c":7.37,"h":7.48,"l":7.24,"n":11902,"o":7.46,"t":"2025-03-12T04:00:00Z","v":1527620,"vw":7.363181},{"c":6.93,"h":7.37,"l":6.87,"n":12660,"o":7.3,"t":"2025-03-13T04:00:00Z","v":1271310,"vw":7.003931},{"c":7.38,"h":7.39,"l":6.96,"n":12637,"o":6.995,"t":"2025-03-14T04:00:00Z","v":1179908,"vw":7.252958},{"c":7.35,"h":7.525,"l":7.21,"n":12475,"o":7.38,"t":"2025-03-17T04:00:00Z","v":1049762,"vw":7.375},{"c":7.04,"h":7.3,"l":6.99,"n":12750,"o":7.26,"t":"2025-03-18T04:00:00Z","v":1155778,"vw":7.065119},{"c":7.35,"h":7.44,"l":7.01,"n":12779,"o":7.01,"t":"2025-03-19T04:00:00Z","v":1230561,"vw":7.259644},{"c":6.93,"h":7.24,"l":6.9,"n":13825,"o":7.12,"t":"2025-03-20T04:00:00Z","v":1437701,"vw":7.02322},{"c":7.04,"h":7.075,"l":6.6,"n":10789,"o":6.72,"t":"2025-03-21T04:00:00Z","v":1499064,"vw":6.942666},{"c":7.07,"h":7.21,"l":6.865,"n":13171,"o":7.09,"t":"2025-03-24T04:00:00Z","v":1315976,"vw":7.043934},{"c":7.15,"h":7.2192,"l":6.9149,"n":11621,"o":7.01,"t":"2025-03-25T04:00:00Z","v":1780273,"vw":7.061679},{"c":7.04,"h":7.2925,"l":6.945,"n":10905,"o":7.14,"t":"2025-03-26T04:00:00Z","v":1031203,"vw":7.046965},{"c":6.95,"h":7.05,"l":6.8425,"n":10342,"o":6.97,"t":"2025-03-27T04:00:00Z","v":1082754,"vw":6.945029},{"c":6.58,"h":7.06,"l":6.55,"n":13611,"o":6.94,"t":"2025-03-28T04:00:00Z","v":1946215,"vw":6.683181},{"c":6.39,"h":6.51,"l":6.229,"n":14434,"o":6.4,"t":"2025-03-31T04:00:00Z","v":1900740,"vw":6.39931},{"c":6.35,"h":6.4555,"l":6.255,"n":10496,"o":6.38,"t":"2025-04-01T04:00:00Z","v":1122804,"vw":6.347378},{"c":6.42,"h":6.475,"l":6.13,"n":9631,"o":6.17,"t":"2025-04-02T04:00:00Z","v":999422,"vw":6.368563},{"c":5.62,"h":6.06,"l":5.46,"n":17791,"o":6.03,"t":"2025-04-03T04:00:00Z","v":2393936,"vw":5.636028},{"c":5.47,"h":5.495,"l":5.03,"n":21222,"o":5.31,"t":"2025-04-04T04:00:00Z","v":2905276,"vw":5.336659},{"c":5.34,"h":5.67,"l":5,"n":19697,"o":5.12,"t":"2025-04-07T04:00:00Z","v":2705623,"vw":5.272817},{"c":5.02,"h":5.64,"l":4.9,"n":19746,"o":5.54,"t":"2025-04-08T04:00:00Z","v":2168448,"vw":5.165751},{"c":5.51,"h":5.64,"l":4.8,"n":30652,"o":4.89,"t":"2025-04-09T04:00:00Z","v":3726797,"vw":5.35815},{"c":5.1,"h":5.4,"l":4.99,"n":18107,"o":5.33,"t":"2025-04-10T04:00:00Z","v":1864684,"vw":5.128593},{"c":5.16,"h":5.215,"l":4.91,"n":16823,"o":5.13,"t":"2025-04-11T04:00:00Z","v":1694478,"vw":5.093396},{"c":5.31,"h":5.44,"l":5.2091,"n":12023,"o":5.38,"t":"2025-04-14T04:00:00Z","v":1333777,"vw":5.319017},{"c":5.18,"h":5.465,"l":5.135,"n":12927,"o":5.23,"t":"2025-04-15T04:00:00Z","v":1621084,"vw":5.237339},{"c":5.17,"h":5.43,"l":5.0932,"n":13233,"o":5.1,"t":"2025-04-16T04:00:00Z","v":1608938,"vw":5.230944},{"c":5.21,"h":5.25,"l":5.06,"n":12002,"o":5.19,"t":"2025-04-17T04:00:00Z","v":1174943,"vw":5.182427},{"c":5.07,"h":5.15,"l":4.96,"n":14090,"o":5.1,"t":"2025-04-21T04:00:00Z","v":1238232,"vw":5.04865},{"c":5.16,"h":5.235,"l":5.05,"n":12735,"o":5.13,"t":"2025-04-22T04:00:00Z","v":1147850,"vw":5.155246},{"c":5.23,"h":5.59,"l":5.105,"n":20774,"o":5.41,"t":"2025-04-23T04:00:00Z","v":1652354,"vw":5.264497},{"c":5.46,"h":5.47,"l":5.26,"n":14463,"o":5.29,"t":"2025-04-24T04:00:00Z","v":1572660,"vw":5.42595},{"c":5.55,"h":5.58,"l":5.3,"n":9031,"o":5.42,"t":"2025-04-25T04:00:00Z","v":837403,"vw":5.497427},{"c":5.57,"h":5.71,"l":5.4,"n":12018,"o":5.53,"t":"2025-04-28T04:00:00Z","v":983534,"vw":5.550215},{"c":5.4,"h":5.59,"l":5.37,"n":13043,"o":5.55,"t":"2025-04-29T04:00:00Z","v":1151814,"vw":5.432995},{"c":5.4,"h":5.46,"l":5.1775,"n":12617,"o":5.25,"t":"2025-04-30T04:00:00Z","v":1305190,"vw":5.356786},{"c":5.55,"h":5.58,"l":5.412,"n":11576,"o":5.47,"t":"2025-05-01T04:00:00Z","v":1200979,"vw":5.512029},{"c":5.83,"h":5.95,"l":5.59,"n":15953,"o":5.68,"t":"2025-05-02T04:00:00Z","v":1471316,"vw":5.81521},{"c":5.49,"h":5.8,"l":5.46,"n":12463,"o":5.72,"t":"2025-05-05T04:00:00Z","v":1353955,"vw":5.544298},{"c":5.5,"h":5.59,"l":5.4,"n":14370,"o":5.45,"t":"2025-05-06T04:00:00Z","v":1536316,"vw":5.512115},{"c":5.69,"h":5.73,"l":5.5,"n":20645,"o":5.54,"t":"2025-05-07T04:00:00Z","v":2350468,"vw":5.66412},{"c":4.31,"h":4.76,"l":4.16,"n":56049,"o":4.285,"t":"2025-05-08T04:00:00Z","v":10004199,"vw":4.397929},{"c":4.95,"h":4.965,"l":4.29,"n":22491,"o":4.45,"t":"2025-05-09T04:00:00Z","v":3836962,"vw":4.691256},{"c":5.26,"h":5.45,"l":5.2,"n":26802,"o":5.24,"t":"2025-05-12T04:00:00Z","v":3078958,"vw":5.306643},{"c":5.94,"h":6.045,"l":5.3119,"n":32699,"o":5.38,"t":"2025-05-13T04:00:00Z","v":4126752,"vw":5.801298},{"c":5.73,"h":5.99,"l":5.63,"n":17584,"o":5.83,"t":"2025-05-14T04:00:00Z","v":2125897,"vw":5.762483},{"c":5.69,"h":5.74,"l":5.43,"n":14687,"o":5.61,"t":"2025-05-15T04:00:00Z","v":1762683,"vw":5.627762},{"c":6.34,"h":6.54,"l":5.64,"n":23364,"o":5.69,"t":"2025-05-16T04:00:00Z","v":2891368,"vw":6.230086},{"c":6.22,"h":6.325,"l":5.93,"n":21046,"o":6.08,"t":"2025-05-19T04:00:00Z","v":2566307,"vw":6.205024},{"c":6.35,"h":6.435,"l":6.01,"n":18081,"o":6.19,"t":"2025-05-20T04:00:00Z","v":2023688,"vw":6.263106},{"c":6.09,"h":6.34,"l":5.94,"n":21835,"o":6.24,"t":"2025-05-21T04:00:00Z","v":2605381,"vw":6.103403},{"c":6.42,"h":6.465,"l":6,"n":15774,"o":6.04,"t":"2025-05-22T04:00:00Z","v":1885464,"vw":6.296791},{"c":6.39,"h":6.7,"l":6.15,"n":24547,"o":6.19,"t":"2025-05-23T04:00:00Z","v":3828506,"vw":6.475697},{"c":6.68,"h":6.9199,"l":6.36,"n":23981,"o":6.5,"t":"2025-05-27T04:00:00Z","v":2888900,"vw":6.707186},{"c":6.42,"h":6.79,"l":6.41,"n":12212,"o":6.7,"t":"2025-05-28T04:00:00Z","v":1467842,"vw":6.499994},{"c":5.96,"h":6.32,"l":5.76,"n":17998,"o":6.2,"t":"2025-05-29T04:00:00Z","v":2349026,"vw":5.984368},{"c":5.76,"h":5.91,"l":5.735,"n":12582,"o":5.91,"t":"2025-05-30T04:00:00Z","v":1529336,"vw":5.788364},{"c":5.69,"h":5.76,"l":5.505,"n":14976,"o":5.76,"t":"2025-06-02T04:00:00Z","v":1544794,"vw":5.672539},{"c":5.84,"h":6.09,"l":5.5537,"n":13619,"o":5.75,"t":"2025-06-03T04:00:00Z","v":1556960,"vw":5.92654},{"c":5.91,"h":6.02,"l":5.83,"n":12807,"o":5.85,"t":"2025-06-04T04:00:00Z","v":1249433,"vw":5.905308},{"c":5.79,"h":5.98,"l":5.76,"n":11837,"o":5.96,"t":"2025-06-05T04:00:00Z","v":1247933,"vw":5.849706},{"c":6.02,"h":6.12,"l":5.8062,"n":11069,"o":5.88,"t":"2025-06-06T04:00:00Z","v":1263889,"vw":5.989009},{"c":6.17,"h":6.36,"l":6.143,"n":13137,"o":6.15,"t":"2025-06-09T04:00:00Z","v":1312095,"vw":6.242648},{"c":6.38,"h":6.41,"l":6.19,"n":10450,"o":6.29,"t":"2025-06-10T04:00:00Z","v":1363704,"vw":6.314051},{"c":6.5,"h":6.535,"l":6.3001,"n":12041,"o":6.44,"t":"2025-06-11T04:00:00Z","v":1357593,"vw":6.443683},{"c":6.42,"h":6.48,"l":6.27,"n":8379,"o":6.38,"t":"2025-06-12T04:00:00Z","v":970978,"vw":6.401571},{"c":6.16,"h":6.35,"l":6.135,"n":9889,"o":6.25,"t":"2025-06-13T04:00:00Z","v":944370,"vw":6.205266},{"c":6.29,"h":6.415,"l":6.175,"n":12128,"o":6.36,"t":"2025-06-16T04:00:00Z","v":1228720,"vw":6.298463},{"c":5.94,"h":6.305,"l":5.915,"n":10413,"o":6.19,"t":"2025-06-17T04:00:00Z","v":932824,"vw":6.027954},{"c":5.92,"h":6.125,"l":5.89,"n":9767,"o":5.93,"t":"2025-06-18T04:00:00Z","v":925316,"vw":5.970768},{"c":5.79,"h":5.955,"l":5.67,"n":12098,"o":5.95,"t":"2025-06-20T04:00:00Z","v":2209140,"vw":5.790639},{"c":5.82,"h":5.92,"l":5.635,"n":12354,"o":5.72,"t":"2025-06-23T04:00:00Z","v":1200505,"vw":5.794539},{"c":6.07,"h":6.14,"l":5.87,"n":11145,"o":5.88,"t":"2025-06-24T04:00:00Z","v":1084338,"vw":6.061787},{"c":5.73,"h":6.11,"l":5.72,"n":13657,"o":6.1,"t":"2025-06-25T04:00:00Z","v":1516755,"vw":5.802725},{"c":6.15,"h":6.205,"l":5.75,"n":13415,"o":5.76,"t":"2025-06-26T04:00:00Z","v":1846918,"vw":6.073306},{"c":5.88,"h":6.1482,"l":5.84,"n":9676,"o":6.07,"t":"2025-06-27T04:00:00Z","v":2760867,"vw":5.907778},{"c":5.92,"h":6.075,"l":5.78,"n":11643,"o":5.9,"t":"2025-06-30T04:00:00Z","v":1628083,"vw":5.934306},{"c":6.14,"h":6.355,"l":5.75,"n":13743,"o":5.83,"t":"2025-07-01T04:00:00Z","v":1734412,"vw":6.115754},{"c":6.34,"h":6.435,"l":6.12,"n":10239,"o":6.15,"t":"2025-07-02T04:00:00Z","v":1298576,"vw":6.32114},{"c":6.46,"h":6.5836,"l":6.37,"n":7772,"o":6.37,"t":"2025-07-03T04:00:00Z","v":673506,"vw":6.448943},{"c":6.34,"h":6.49,"l":6.17,"n":12793,"o":6.32,"t":"2025-07-07T04:00:00Z","v":1456355,"vw":6.334855},{"c":7.04,"h":7.07,"l":6.365,"n":21816,"o":6.46,"t":"2025-07-08T04:00:00Z","v":3143186,"vw":6.831704},{"c":6.85,"h":7.18,"l":6.65,"n":19245,"o":7.09,"t":"2025-07-09T04:00:00Z","v":2548458,"vw":6.905388},{"c":7,"h":7.165,"l":6.81,"n":11390,"o":6.91,"t":"2025-07-10T04:00:00Z","v":1258549,"vw":7.028243},{"c":6.83,"h":6.895,"l":6.6624,"n":10203,"o":6.83,"t":"2025-07-11T04:00:00Z","v":1330513,"vw":6.809525},{"c":6.57,"h":6.77,"l":6.53,"n":11367,"o":6.75,"t":"2025-07-14T04:00:00Z","v":1393764,"vw":6.637754},{"c":6.49,"h":6.82,"l":6.48,"n":11075,"o":6.69,"t":"2025-07-15T04:00:00Z","v":1174667,"vw":6.595073},{"c":6.34,"h":6.61,"l":6.25,"n":15681,"o":6.55,"t":"2025-07-16T04:00:00Z","v":1224324,"vw":6.375511},{"c":6.66,"h":6.72,"l":6.3497,"n":10157,"o":6.37,"t":"2025-07-17T04:00:00Z","v":1094437,"vw":6.626047},{"c":7.23,"h":7.53,"l":6.8417,"n":22781,"o":6.86,"t":"2025-07-18T04:00:00Z","v":2612418,"vw":7.193982},{"c":7.39,"h":7.665,"l":7.3212,"n":24698,"o":7.42,"t":"2025-07-21T04:00:00Z","v":2724826,"vw":7.4631},{"c":7.77,"h":7.88,"l":7.4,"n":22149,"o":7.56,"t":"2025-07-22T04:00:00Z","v":2758212,"vw":7.686863},{"c":8.15,"h":8.37,"l":7.72,"n":32029,"o":7.85,"t":"2025-07-23T04:00:00Z","v":3848350,"vw":8.118564},{"c":7.78,"h":8.1,"l":7.55,"n":19206,"o":8.09,"t":"2025-07-24T04:00:00Z","v":2199753,"vw":7.787629},{"c":7.77,"h":7.9,"l":7.625,"n":19262,"o":7.9,"t":"2025-07-25T04:00:00Z","v":1537840,"vw":7.766417},{"c":7.73,"h":7.9871,"l":7.68,"n":14160,"o":7.94,"t":"2025-07-28T04:00:00Z","v":1473839,"vw":7.793234},{"c":7.8,"h":8.0594,"l":7.355,"n":28303,"o":7.68,"t":"2025-07-29T04:00:00Z","v":3612920,"vw":7.701289},{"c":7.9,"h":8.34,"l":7.705,"n":28658,"o":7.8,"t":"2025-07-30T04:00:00Z","v":3523473,"vw":7.975426},{"c":7.66,"h":8.075,"l":7.525,"n":20045,"o":7.81,"t":"2025-07-31T04:00:00Z","v":2131070,"vw":7.764795},{"c":7.6,"h":7.68,"l":7.18,"n":23026,"o":7.43,"t":"2025-08-01T04:00:00Z","v":2398387,"vw":7.475267},{"c":7.88,"h":7.99,"l":7.6,"n":14909,"o":7.67,"t":"2025-08-04T04:00:00Z","v":1529497,"vw":7.870239},{"c":8.26,"h":8.39,"l":7.855,"n":20348,"o":7.98,"t":"2025-08-05T04:00:00Z","v":2379019,"vw":8.21989},{"c":8.24,"h":8.52,"l":8.03,"n":43699,"o":8.23,"t":"2025-08-06T04:00:00Z","v":6136484,"vw":8.321589},{"c":7.57,"h":9.78,"l":7.505,"n":59096,"o":8.93,"t":"2025-08-07T04:00:00Z","v":7998543,"vw":8.238588},{"c":7.55,"h":7.69,"l":7.13,"n":28934,"o":7.43,"t":"2025-08-08T04:00:00Z","v":3919092,"vw":7.411962},{"c":6.95,"h":7.14,"l":6.5759,"n":35200,"o":7.12,"t":"2025-08-11T04:00:00Z","v":4793495,"vw":6.889332},{"c":7.42,"h":7.59,"l":6.885,"n":25423,"o":6.95,"t":"2025-08-12T04:00:00Z","v":2310569,"vw":7.340718},{"c":7.47,"h":7.765,"l":7.33,"n":21857,"o":7.6,"t":"2025-08-13T04:00:00Z","v":2482815,"vw":7.509957},{"c":7.06,"h":7.3168,"l":7.025,"n":15018,"o":7.26,"t":"2025-08-14T04:00:00Z","v":1684552,"vw":7.120206},{"c":7.25,"h":7.385,"l":7.06,"n":19215,"o":7.1,"t":"2025-08-15T04:00:00Z","v":2066288,"vw":7.22982},{"c":7.11,"h":7.375,"l":7.1,"n":12392,"o":7.29,"t":"2025-08-18T04:00:00Z","v":1280165,"vw":7.216718},{"c":6.84,"h":7.12,"l":6.79,"n":13979,"o":7.1,"t":"2025-08-19T04:00:00Z","v":1897758,"vw":6.907121},{"c":6.68,"h":6.97,"l":6.615,"n":14354,"o":6.8,"t":"2025-08-20T04:00:00Z","v":1514078,"vw":6.717972},{"c":6.64,"h":6.715,"l":6.45,"n":14795,"o":6.6,"t":"2025-08-21T04:00:00Z","v":1224368,"vw":6.589954},{"c":7.01,"h":7.0403,"l":6.67,"n":18585,"o":6.71,"t":"2025-08-22T04:00:00Z","v":1652913,"vw":6.944546},{"c":6.93,"h":7.035,"l":6.88,"n":11270,"o":7,"t":"2025-08-25T04:00:00Z","v":908766,"vw":6.950371},{"c":7.12,"h":7.205,"l":6.99,"n":12696,"o":7.05,"t":"2025-08-26T04:00:00Z","v":1281221,"vw":7.088915},{"c":7.02,"h":7.2299,"l":6.99,"n":11806,"o":7.1,"t":"2025-08-27T04:00:00Z","v":1086656,"vw":7.067401},{"c":6.96,"h":7.1,"l":6.8708,"n":12108,"o":7.1,"t":"2025-08-28T04:00:00Z","v":1338769,"vw":6.944494},{"c":6.84,"h":7.04,"l":6.78,"n":10255,"o":6.96,"t":"2025-08-29T04:00:00Z","v":1079198,"vw":6.852845},{"c":6.66,"h":6.77,"l":6.42,"n":15438,"o":6.68,"t":"2025-09-02T04:00:00Z","v":1405192,"vw":6.5996},{"c":6.67,"h":6.745,"l":6.59,"n":16762,"o":6.62,"t":"2025-09-03T04:00:00Z","v":973188,"vw":6.670739},{"c":6.35,"h":6.7,"l":6.2901,"n":14612,"o":6.69,"t":"2025-09-04T04:00:00Z","v":1204000,"vw":6.417248},{"c":6.61,"h":6.815,"l":6.395,"n":20922,"o":6.46,"t":"2025-09-05T04:00:00Z","v":1845530,"vw":6.610794},{"c":6.76,"h":6.84,"l":6.51,"n":18957,"o":6.63,"t":"2025-09-08T04:00:00Z","v":1908224,"vw":6.70258},{"c":6.66,"h":6.75,"l":6.485,"n":17407,"o":6.73,"t":"2025-09-09T04:00:00Z","v":1594011,"vw":6.584412},{"c":6.27,"h":6.69,"l":6.225,"n":19397,"o":6.61,"t":"2025-09-10T04:00:00Z","v":2241156,"vw":6.376758},{"c":6.8,"h":6.825,"l":6.1805,"n":17389,"o":6.21,"t":"2025-09-11T04:00:00Z","v":2263668,"vw":6.61966},{"c":6.59,"h":6.84,"l":6.58,"n":10813,"o":6.84,"t":"2025-09-12T04:00:00Z","v":1343060,"vw":6.666323},{"c":6.71,"h":6.8088,"l":6.535,"n":13451,"o":6.71,"t":"2025-09-15T04:00:00Z","v":1651284,"vw":6.663878},{"c":6.7,"h":6.9,"l":6.6701,"n":10271,"o":6.76,"t":"2025-09-16T04:00:00Z","v":929328,"vw":6.730109},{"c":6.6,"h":6.985,"l":6.49,"n":15533,"o":6.7,"t":"2025-09-17T04:00:00Z","v":1541863,"vw":6.68193},{"c":6.98,"h":7.06,"l":6.61,"n":13310,"o":6.78,"t":"2025-09-18T04:00:00Z","v":1341955,"vw":6.896125},{"c":6.84,"h":7.09,"l":6.755,"n":11589,"o":7,"t":"2025-09-19T04:00:00Z","v":2031012,"vw":6.888762},{"c":7.28,"h":7.3,"l":6.595,"n":14582,"o":6.78,"t":"2025-09-22T04:00:00Z","v":1841756,"vw":7.010016},{"c":7.12,"h":7.69,"l":7.07,"n":19458,"o":7.32,"t":"2025-09-23T04:00:00Z","v":1837327,"vw":7.337431},{"c":6.98,"h":7.3,"l":6.98,"n":11331,"o":7.15,"t":"2025-09-24T04:00:00Z","v":958258,"vw":7.074295},{"c":6.87,"h":6.955,"l":6.75,"n":12398,"o":6.83,"t":"2025-09-25T04:00:00Z","v":1143158,"vw":6.86158},{"c":7.1,"h":7.15,"l":6.8,"n":12290,"o":6.85,"t":"2025-09-26T04:00:00Z","v":1159048,"vw":7.035674},{"c":7.08,"h":7.215,"l":6.945,"n":16992,"o":7.21,"t":"2025-09-29T04:00:00Z","v":1770456,"vw":7.072974},{"c":6.96,"h":7.085,"l":6.81,"n":15461,"o":7.03,"t":"2025-09-30T04:00:00Z","v":1399438,"vw":6.925634},{"c":7.3,"h":7.38,"l":6.8604,"n":18037,"o":6.89,"t":"2025-10-01T04:00:00Z","v":1386113,"vw":7.194294},{"c":7.21,"h":7.41,"l":7.07,"n":17336,"o":7.35,"t":"2025-10-02T04:00:00Z","v":1363835,"vw":7.201639},{"c":7.76,"h":8.01,"l":7.52,"n":27477,"o":7.5281,"t":"2025-10-03T04:00:00Z","v":2400288,"vw":7.781237},{"c":8.7,"h":9.025,"l":8.4,"n":33215,"o":8.5,"t":"2025-10-06T04:00:00Z","v":3729201,"vw":8.754676},{"c":8.06,"h":8.7924,"l":7.88,"n":21994,"o":8.72,"t":"2025-10-07T04:00:00Z","v":2255628,"vw":8.166466},{"c":8.31,"h":8.445,"l":8.06,"n":19123,"o":8.18,"t":"2025-10-08T04:00:00Z","v":1975582,"vw":8.294296},{"c":7.95,"h":8.34,"l":7.872,"n":16217,"o":8.29,"t":"2025-10-09T04:00:00Z","v":1521979,"vw":8.076748},{"c":7.97,"h":8.44,"l":7.84,"n":28946,"o":8.05,"t":"2025-10-10T04:00:00Z","v":3863265,"vw":8.137709},{"c":8.46,"h":8.735,"l":8.13,"n":20280,"o":8.13,"t":"2025-10-13T04:00:00Z","v":2024856,"vw":8.498983},{"c":8.09,"h":8.325,"l":7.78,"n":20618,"o":8.05,"t":"2025-10-14T04:00:00Z","v":2404567,"vw":8.071657},{"c":8.82,"h":9.01,"l":8.32,"n":21064,"o":8.48,"t":"2025-10-15T04:00:00Z","v":2525111,"vw":8.759516},{"c":8.31,"h":9.348,"l":8.26,"n":29070,"o":9.15,"t":"2025-10-16T04:00:00Z","v":3127332,"vw":8.756746},{"c":7.94,"h":8.17,"l":7.82,"n":17367,"o":8.15,"t":"2025-10-17T04:00:00Z","v":1708214,"vw":7.95468},{"c":8.31,"h":8.41,"l":8.0629,"n":13344,"o":8.14,"t":"2025-10-20T04:00:00Z","v":1141634,"vw":8.282049},{"c":7.92,"h":8.33,"l":7.88,"n":15767,"o":8.33,"t":"2025-10-21T04:00:00Z","v":1955164,"vw":8.001234},{"c":7.81,"h":8.05,"l":7.615,"n":16781,"o":7.85,"t":"2025-10-22T04:00:00Z","v":1862173,"vw":7.795981},{"c":8.15,"h":8.15,"l":7.86,"n":12159,"o":7.91,"t":"2025-10-23T04:00:00Z","v":1177668,"vw":8.019677},{"c":8.5,"h":8.57,"l":8.25,"n":13727,"o":8.39,"t":"2025-10-24T04:00:00Z","v":1406010,"vw":8.421934},{"c":8.13,"h":8.64,"l":7.97,"n":18537,"o":8.58,"t":"2025-10-27T04:00:00Z","v":1815006,"vw":8.144174},{"c":7.99,"h":8.175,"l":7.9301,"n":11730,"o":8.08,"t":"2025-10-28T04:00:00Z","v":1039731,"vw":8.023196},{"c":7.9,"h":8.1,"l":7.72,"n":17100,"o":8,"t":"2025-10-29T04:00:00Z","v":1461336,"vw":7.899317},{"c":7.53,"h":7.79,"l":7.52,"n":14466,"o":7.74,"t":"2025-10-30T04:00:00Z","v":1171702,"vw":7.661978},{"c":8.14,"h":8.56,"l":7.81,"n":23679,"o":8,"t":"2025-10-31T04:00:00Z","v":3367908,"vw":8.152327},{"c":7.75,"h":8.235,"l":7.69,"n":17782,"o":8.16,"t":"2025-11-03T05:00:00Z","v":1685887,"vw":7.872415},{"c":7.19,"h":7.58,"l":7.15,"n":17301,"o":7.45,"t":"2025-11-04T05:00:00Z","v":2043981,"vw":7.316905},{"c":7.41,"h":7.46,"l":7.15,"n":18405,"o":7.19,"t":"2025-11-05T05:00:00Z","v":1752242,"vw":7.357094},{"c":4.11,"h":5.45,"l":4.085,"n":72874,"o":5.065,"t":"2025-11-06T05:00:00Z","v":14122354,"vw":4.384004},{"c":3.86,"h":4.01,"l":3.7,"n":52858,"o":3.86,"t":"2025-11-07T05:00:00Z","v":9068859,"vw":3.815881},{"c":3.67,"h":4.02,"l":3.66,"n":29010,"o":4,"t":"2025-11-10T05:00:00Z","v":4676541,"vw":3.771998},{"c":3.62,"h":3.6775,"l":3.47,"n":21728,"o":3.66,"t":"2025-11-11T05:00:00Z","v":3579015,"vw":3.550737},{"c":3.43,"h":3.69,"l":3.41,"n":19255,"o":3.63,"t":"2025-11-12T05:00:00Z","v":2654513,"vw":3.478751},{"c":3.22,"h":3.42,"l":3.145,"n":26595,"o":3.33,"t":"2025-11-13T05:00:00Z","v":4254891,"vw":3.233657},{"c":3.08,"h":3.16,"l":3.01,"n":24689,"o":3.02,"t":"2025-11-14T05:00:00Z","v":4281748,"vw":3.077262},{"c":3.06,"h":3.235,"l":3.02,"n":21650,"o":3.05,"t":"2025-11-17T05:00:00Z","v":3002085,"vw":3.109279},{"c":3.12,"h":3.185,"l":2.98,"n":16768,"o":3.04,"t":"2025-11-18T05:00:00Z","v":2791694,"vw":3.102785},{"c":3.08,"h":3.16,"l":3.01,"n":13607,"o":3.15,"t":"2025-11-19T05:00:00Z","v":2342552,"vw":3.065613},{"c":2.93,"h":3.2,"l":2.93,"n":14147,"o":3.12,"t":"2025-11-20T05:00:00Z","v":2446725,"vw":2.997701},{"c":3.1,"h":3.15,"l":2.92,"n":15802,"o":2.94,"t":"2025-11-21T05:00:00Z","v":2849984,"vw":3.072621},{"c":3.13,"h":3.13,"l":3.01,"n":12718,"o":3.06,"t":"2025-11-24T05:00:00Z","v":2119586,"vw":3.076248},{"c":3.21,"h":3.22,"l":3.09,"n":11186,"o":3.13,"t":"2025-11-25T05:00:00Z","v":1344871,"vw":3.176934},{"c":3.16,"h":3.26,"l":3.115,"n":9444,"o":3.21,"t":"2025-11-26T05:00:00Z","v":1298365,"vw":3.167659},{"c":3.22,"h":3.265,"l":3.14,"n":9483,"o":3.18,"t":"2025-11-28T05:00:00Z","v":1590459,"vw":3.196456},{"c":3.36,"h":3.545,"l":3.13,"n":16483,"o":3.16,"t":"2025-12-01T05:00:00Z","v":2455570,"vw":3.407329},{"c":3.42,"h":3.52,"l":3.35,"n":13402,"o":3.4,"t":"2025-12-02T05:00:00Z","v":2132992,"vw":3.428558},{"c":3.48,"h":3.48,"l":3.395,"n":10307,"o":3.45,"t":"2025-12-03T05:00:00Z","v":1533402,"vw":3.441145},{"c":3.63,"h":3.73,"l":3.415,"n":17344,"o":3.5,"t":"2025-12-04T05:00:00Z","v":2561933,"vw":3.615963},{"c":3.54,"h":3.65,"l":3.52,"n":15202,"o":3.59,"t":"2025-12-05T05:00:00Z","v":1887684,"vw":3.570741},{"c":3.29,"h":3.57,"l":3.27,"n":11876,"o":3.57,"t":"2025-12-08T05:00:00Z","v":1710418,"vw":3.354917},{"c":3.3,"h":3.33,"l":3.21,"n":12917,"o":3.21,"t":"2025-12-09T05:00:00Z","v":1625435,"vw":3.291031},{"c":3.3,"h":3.345,"l":3.2,"n":13468,"o":3.26,"t":"2025-12-10T05:00:00Z","v":1594942,"vw":3.264816},{"c":3.37,"h":3.37,"l":3.24,"n":10013,"o":3.28,"t":"2025-12-11T05:00:00Z","v":1184048,"vw":3.3192},{"c":3.22,"h":3.41,"l":3.2,"n":8809,"o":3.4,"t":"2025-12-12T05:00:00Z","v":1047822,"vw":3.262788},{"c":3.11,"h":3.25,"l":3.1,"n":10179,"o":3.25,"t":"2025-12-15T05:00:00Z","v":1308107,"vw":3.154885},{"c":3.08,"h":3.17,"l":3.015,"n":10335,"o":3.1,"t":"2025-12-16T05:00:00Z","v":1565815,"vw":3.070224},{"c":2.94,"h":3.145,"l":2.93,"n":10585,"o":3.1,"t":"2025-12-17T05:00:00Z","v":2006617,"vw":3.01493},{"c":2.9,"h":3.0925,"l":2.87,"n":13212,"o":3,"t":"2025-12-18T05:00:00Z","v":1673557,"vw":2.928506},{"c":2.96,"h":2.98,"l":2.86,"n":12570,"o":2.91,"t":"2025-12-19T05:00:00Z","v":2707412,"vw":2.934712},{"c":2.91,"h":3.08,"l":2.88,"n":10869,"o":2.99,"t":"2025-12-22T05:00:00Z","v":1369733,"vw":2.954451},{"c":2.95,"h":3,"l":2.915,"n":11951,"o":2.94,"t":"2025-12-23T05:00:00Z","v":1829049,"vw":2.959746},{"c":2.97,"h":3,"l":2.92,"n":5323,"o":2.94,"t":"2025-12-24T05:00:00Z","v":698059,"vw":2.964315},{"c":2.94,"h":2.99,"l":2.875,"n":8802,"o":2.95,"t":"2025-12-26T05:00:00Z","v":1230179,"vw":2.947679},{"c":2.97,"h":3.005,"l":2.8802,"n":13418,"o":2.89,"t":"2025-12-29T05:00:00Z","v":2232478,"vw":2.941157},{"c":2.95,"h":3.045,"l":2.91,"n":12789,"o":2.95,"t":"2025-12-30T05:00:00Z","v":7043067,"vw":2.966691},{"c":2.83,"h":3,"l":2.795,"n":12004,"o":2.92,"t":"2025-12-31T05:00:00Z","v":2772426,"vw":2.845966},{"c":2.89,"h":2.97,"l":2.8,"n":11171,"o":2.86,"t":"2026-01-02T05:00:00Z","v":2293965,"vw":2.911221},{"c":3.24,"h":3.25,"l":2.92,"n":12896,"o":2.92,"t":"2026-01-05T05:00:00Z","v":2806828,"vw":3.182888},{"c":3.33,"h":3.416,"l":3.24,"n":13166,"o":3.24,"t":"2026-01-06T05:00:00Z","v":2242398,"vw":3.337332},{"c":3.24,"h":3.34,"l":3.165,"n":12402,"o":3.32,"t":"2026-01-07T05:00:00Z","v":1582527,"vw":3.243471},{"c":3.29,"h":3.36,"l":3.195,"n":7373,"o":3.21,"t":"2026-01-08T05:00:00Z","v":892437,"vw":3.274839},{"c":3.3,"h":3.355,"l":3.19,"n":8527,"o":3.31,"t":"2026-01-09T05:00:00Z","v":1029426,"vw":3.269392},{"c":3.36,"h":3.46,"l":3.275,"n":11031,"o":3.32,"t":"2026-01-12T05:00:00Z","v":1220986,"vw":3.380661},{"c":3.46,"h":3.54,"l":3.28,"n":9793,"o":3.4,"t":"2026-01-13T05:00:00Z","v":1334894,"vw":3.398245},{"c":3.46,"h":3.53,"l":3.39,"n":10502,"o":3.44,"t":"2026-01-14T05:00:00Z","v":1206496,"vw":3.464443},{"c":3.45,"h":3.555,"l":3.4,"n":10963,"o":3.48,"t":"2026-01-15T05:00:00Z","v":1223172,"vw":3.471005},{"c":3.47,"h":3.5499,"l":3.42,"n":12499,"o":3.47,"t":"2026-01-16T05:00:00Z","v":1841092,"vw":3.481111},{"c":3.52,"h":3.675,"l":3.365,"n":12151,"o":3.37,"t":"2026-01-20T05:00:00Z","v":1535353,"vw":3.522778},{"c":3.58,"h":3.665,"l":3.485,"n":13020,"o":3.57,"t":"2026-01-21T05:00:00Z","v":1419173,"vw":3.571047},{"c":3.9,"h":3.935,"l":3.64,"n":10633,"o":3.66,"t":"2026-01-22T05:00:00Z","v":2143262,"vw":3.846203},{"c":3.82,"h":3.91,"l":3.75,"n":9353,"o":3.9,"t":"2026-01-23T05:00:00Z","v":1332917,"vw":3.834125},{"c":3.57,"h":3.79,"l":3.56,"n":7743,"o":3.79,"t":"2026-01-26T05:00:00Z","v":1076941,"vw":3.650544},{"c":3.54,"h":3.595,"l":3.5,"n":7092,"o":3.57,"t":"2026-01-27T05:00:00Z","v":840774,"vw":3.543284},{"c":3.43,"h":3.6359,"l":3.3401,"n":12753,"o":3.59,"t":"2026-01-28T05:00:00Z","v":2487831,"vw":3.405243},{"c":3.61,"h":3.62,"l":3.35,"n":14314,"o":3.46,"t":"2026-01-29T05:00:00Z","v":1882332,"vw":3.547438},{"c":3.37,"h":3.575,"l":3.37,"n":8696,"o":3.51,"t":"2026-01-30T05:00:00Z","v":1069827,"vw":3.444548},{"c":3.25,"h":3.4101,"l":3.23,"n":10409,"o":3.33,"t":"2026-02-02T05:00:00Z","v":1161013,"vw":3.29366},{"c":3.35,"h":3.435,"l":3.19,"n":10880,"o":3.32,"t":"2026-02-03T05:00:00Z","v":1565774,"vw":3.336618},{"c":3.29,"h":3.4,"l":3.1518,"n":7817,"o":3.4,"t":"2026-02-04T05:00:00Z","v":822248,"vw":3.253668},{"c":3.08,"h":3.206,"l":2.975,"n":10405,"o":3.18,"t":"2026-02-05T05:00:00Z","v":1536933,"vw":3.059438},{"c":3.43,"h":3.485,"l":3.13,"n":8838,"o":3.14,"t":"2026-02-06T05:00:00Z","v":1265216,"vw":3.392495},{"c":3.47,"h":3.5286,"l":3.39,"n":9569,"o":3.45,"t":"2026-02-09T05:00:00Z","v":1115775,"vw":3.465734},{"c":3.48,"h":3.6,"l":3.46,"n":7949,"o":3.5,"t":"2026-02-10T05:00:00Z","v":954506,"vw":3.531194},{"c":3.51,"h":3.585,"l":3.4501,"n":9131,"o":3.51,"t":"2026-02-11T05:00:00Z","v":921064,"vw":3.507795},{"c":3.33,"h":3.5596,"l":3.295,"n":7256,"o":3.51,"t":"2026-02-12T05:00:00Z","v":1010551,"vw":3.380657},{"c":3.53,"h":3.64,"l":3.32,"n":11984,"o":3.35,"t":"2026-02-13T05:00:00Z","v":1371621,"vw":3.552062},{"c":3.56,"h":3.64,"l":3.5,"n":13502,"o":3.51,"t":"2026-02-17T05:00:00Z","v":1428811,"vw":3.562352},{"c":3.49,"h":3.64,"l":3.42,"n":12176,"o":3.55,"t":"2026-02-18T05:00:00Z","v":1200586,"vw":3.526666},{"c":3.62,"h":3.66,"l":3.4,"n":12646,"o":3.45,"t":"2026-02-19T05:00:00Z","v":1241371,"vw":3.587586},{"c":3.61,"h":3.74,"l":3.56,"n":10034,"o":3.56,"t":"2026-02-20T05:00:00Z","v":1495632,"vw":3.649877},{"c":3.54,"h":3.69,"l":3.49,"n":9977,"o":3.54,"t":"2026-02-23T05:00:00Z","v":1060600,"vw":3.554204},{"c":3.56,"h":3.63,"l":3.47,"n":9625,"o":3.56,"t":"2026-02-24T05:00:00Z","v":1327335,"vw":3.57104},{"c":2.57,"h":2.86,"l":2.3,"n":34768,"o":2.58,"t":"2026-02-25T05:00:00Z","v":7636777,"vw":2.546795},{"c":3.14,"h":3.17,"l":2.61,"n":20106,"o":2.61,"t":"2026-02-26T05:00:00Z","v":2784173,"vw":2.990724},{"c":3.12,"h":3.205,"l":2.875,"n":22498,"o":3.04,"t":"2026-02-27T05:00:00Z","v":3895845,"vw":3.069701},{"c":3.28,"h":3.465,"l":3.02,"n":15973,"o":3.02,"t":"2026-03-02T05:00:00Z","v":1882291,"vw":3.325521},{"c":3.34,"h":3.47,"l":3.17,"n":17345,"o":3.2,"t":"2026-03-03T05:00:00Z","v":1944756,"vw":3.322447},{"c":3.35,"h":3.43,"l":3.27,"n":11922,"o":3.38,"t":"2026-03-04T05:00:00Z","v":1281310,"vw":3.34604},{"c":3.27,"h":3.34,"l":3.22,"n":14495,"o":3.22,"t":"2026-03-05T05:00:00Z","v":1742674,"vw":3.285723},{"c":3.22,"h":3.34,"l":3.19,"n":9805,"o":3.19,"t":"2026-03-06T05:00:00Z","v":1386362,"vw":3.249793},{"c":3.21,"h":3.255,"l":3.06,"n":10923,"o":3.18,"t":"2026-03-09T04:00:00Z","v":1321348,"vw":3.155055},{"c":3.25,"h":3.355,"l":3.16,"n":12725,"o":3.16,"t":"2026-03-10T04:00:00Z","v":1500831,"vw":3.251972},{"c":3.26,"h":3.305,"l":3.19,"n":9617,"o":3.2,"t":"2026-03-11T04:00:00Z","v":1333737,"vw":3.253637},{"c":3.59,"h":3.645,"l":3.24,"n":12910,"o":3.24,"t":"2026-03-12T04:00:00Z","v":1891656,"vw":3.507417},{"c":3.65,"h":3.75,"l":3.6,"n":10907,"o":3.63,"t":"2026-03-13T04:00:00Z","v":1511855,"vw":3.646682},{"c":3.39,"h":3.78,"l":3.275,"n":11342,"o":3.74,"t":"2026-03-16T04:00:00Z","v":1112007,"vw":3.440176},{"c":3.29,"h":3.495,"l":3.28,"n":8495,"o":3.38,"t":"2026-03-17T04:00:00Z","v":1157862,"vw":3.376489},{"c":3.23,"h":3.39,"l":3.215,"n":9291,"o":3.24,"t":"2026-03-18T04:00:00Z","v":1127143,"vw":3.296732},{"c":3.23,"h":3.285,"l":3.09,"n":9484,"o":3.16,"t":"2026-03-19T04:00:00Z","v":1199955,"vw":3.191524},{"c":3.06,"h":3.2,"l":3.03,"n":9083,"o":3.19,"t":"2026-03-20T04:00:00Z","v":1970115,"vw":3.071812},{"c":3.26,"h":3.29,"l":3.115,"n":8035,"o":3.15,"t":"2026-03-23T04:00:00Z","v":949681,"vw":3.208664},{"c":3.24,"h":3.3,"l":3.18,"n":7742,"o":3.18,"t":"2026-03-24T04:00:00Z","v":830301,"vw":3.249413},{"c":3.44,"h":3.445,"l":3.25,"n":7306,"o":3.29,"t":"2026-03-25T04:00:00Z","v":820251,"vw":3.390748},{"c":3.42,"h":3.535,"l":3.385,"n":8364,"o":3.41,"t":"2026-03-26T04:00:00Z","v":798347,"vw":3.43804},{"c":3.3,"h":3.44,"l":3.24,"n":8802,"o":3.37,"t":"2026-03-27T04:00:00Z","v":773701,"vw":3.295674},{"c":3.17,"h":3.37,"l":3.105,"n":13254,"o":3.33,"t":"2026-03-30T04:00:00Z","v":2214251,"vw":3.179742},{"c":3.42,"h":3.45,"l":3.23,"n":10047,"o":3.25,"t":"2026-03-31T04:00:00Z","v":1088031,"vw":3.383915},{"c":3.47,"h":3.58,"l":3.46,"n":9890,"o":3.47,"t":"2026-04-01T04:00:00Z","v":1155142,"vw":3.525611},{"c":3.69,"h":3.7289,"l":3.32,"n":10772,"o":3.36,"t":"2026-04-02T04:00:00Z","v":1377382,"vw":3.638519},{"c":3.78,"h":3.97,"l":3.68,"n":8807,"o":3.68,"t":"2026-04-06T04:00:00Z","v":994125,"vw":3.805988},{"c":3.69,"h":3.8,"l":3.545,"n":10602,"o":3.72,"t":"2026-04-07T04:00:00Z","v":970433,"vw":3.642214},{"c":3.71,"h":3.9,"l":3.645,"n":6865,"o":3.89,"t":"2026-04-08T04:00:00Z","v":757344,"vw":3.714036},{"c":3.74,"h":3.79,"l":3.47,"n":13248,"o":3.67,"t":"2026-04-09T04:00:00Z","v":1800873,"vw":3.649019},{"c":3.34,"h":3.98,"l":3.32,"n":14428,"o":3.8,"t":"2026-04-10T04:00:00Z","v":2051805,"vw":3.517616},{"c":3.53,"h":3.675,"l":3.25,"n":10838,"o":3.31,"t":"2026-04-13T04:00:00Z","v":1392834,"vw":3.534933},{"c":3.31,"h":3.5917,"l":3.22,"n":11864,"o":3.58,"t":"2026-04-14T04:00:00Z","v":1371689,"vw":3.344565},{"c":3.33,"h":3.485,"l":3.3,"n":11790,"o":3.3,"t":"2026-04-15T04:00:00Z","v":1482612,"vw":3.393106},{"c":3.52,"h":3.53,"l":3.26,"n":9371,"o":3.38,"t":"2026-04-16T04:00:00Z","v":1308596,"vw":3.408244},{"c":3.48,"h":3.725,"l":3.42,"n":11235,"o":3.54,"t":"2026-04-17T04:00:00Z","v":1676953,"vw":3.564548},{"c":3.56,"h":3.595,"l":3.38,"n":9223,"o":3.45,"t":"2026-04-20T04:00:00Z","v":1165678,"vw":3.521146},{"c":3.55,"h":3.7,"l":3.47,"n":8533,"o":3.58,"t":"2026-04-21T04:00:00Z","v":1073817,"vw":3.564165},{"c":3.25,"h":3.64,"l":3.155,"n":16334,"o":3.56,"t":"2026-04-22T04:00:00Z","v":2901203,"vw":3.261544},{"c":3.36,"h":3.4,"l":3.22,"n":12782,"o":3.26,"t":"2026-04-23T04:00:00Z","v":2148873,"vw":3.333591},{"c":3.5,"h":3.53,"l":3.29,"n":9808,"o":3.33,"t":"2026-04-24T04:00:00Z","v":1522192,"vw":3.4572},{"c":3.64,"h":3.665,"l":3.455,"n":10334,"o":3.48,"t":"2026-04-27T04:00:00Z","v":1465660,"vw":3.607042},{"c":3.61,"h":3.635,"l":3.505,"n":11862,"o":3.59,"t":"2026-04-28T04:00:00Z","v":1326969,"vw":3.588691},{"c":3.61,"h":3.635,"l":3.51,"n":7264,"o":3.6,"t":"2026-04-29T04:00:00Z","v":778125,"vw":3.577399},{"c":3.71,"h":3.73,"l":3.56,"n":11219,"o":3.57,"t":"2026-04-30T04:00:00Z","v":2153597,"vw":3.669253},{"c":4.27,"h":4.27,"l":3.75,"n":14254,"o":3.75,"t":"2026-05-01T04:00:00Z","v":2320174,"vw":4.093854},{"c":3.88,"h":4.25,"l":3.825,"n":14601,"o":4.25,"t":"2026-05-04T04:00:00Z","v":1606842,"vw":3.993021},{"c":4.14,"h":4.14,"l":3.865,"n":15138,"o":3.92,"t":"2026-05-05T04:00:00Z","v":1590234,"vw":4.050481},{"c":4.12,"h":4.1868,"l":4.02,"n":14608,"o":4.15,"t":"2026-05-06T04:00:00Z","v":1844554,"vw":4.093185},{"c":5.12,"h":5.5498,"l":4.61,"n":43135,"o":4.67,"t":"2026-05-07T04:00:00Z","v":5397694,"vw":5.22498},{"c":5.04,"h":5.63,"l":5.04,"n":17955,"o":5.205,"t":"2026-05-08T04:00:00Z","v":2013090,"vw":5.195826},{"c":5.12,"h":5.545,"l":4.97,"n":19261,"o":5,"t":"2026-05-11T04:00:00Z","v":2196041,"vw":5.311642},{"c":5.06,"h":5.38,"l":5.025,"n":22514,"o":5.08,"t":"2026-05-12T04:00:00Z","v":2543586,"vw":5.132864},{"c":5.4,"h":5.5804,"l":5.03,"n":18716,"o":5.15,"t":"2026-05-13T04:00:00Z","v":2721347,"vw":5.392},{"c":5.82,"h":6.055,"l":5.25,"n":23978,"o":5.32,"t":"2026-05-14T04:00:00Z","v":2993196,"vw":5.756205},{"c":5.6,"h":5.78,"l":5.5,"n":21085,"o":5.64,"t":"2026-05-15T04:00:00Z","v":2023181,"vw":5.606187},{"c":5.33,"h":5.63,"l":5.31,"n":12969,"o":5.6,"t":"2026-05-18T04:00:00Z","v":1271032,"vw":5.40875},{"c":5.06,"h":5.25,"l":4.9008,"n":14125,"o":5.19,"t":"2026-05-19T04:00:00Z","v":1295466,"vw":5.021713},{"c":5.1,"h":5.19,"l":4.93,"n":11374,"o":5.03,"t":"2026-05-20T04:00:00Z","v":1088791,"vw":5.088575},{"c":5.47,"h":5.53,"l":5.035,"n":14542,"o":5.06,"t":"2026-05-21T04:00:00Z","v":1615512,"vw":5.399151},{"c":5.79,"h":5.9,"l":5.55,"n":12602,"o":5.56,"t":"2026-05-22T04:00:00Z","v":1308211,"vw":5.777595},{"c":5.97,"h":6.03,"l":5.76,"n":14233,"o":5.9,"t":"2026-05-26T04:00:00Z","v":1272239,"vw":5.890421},{"c":6.36,"h":6.43,"l":5.96,"n":23054,"o":6,"t":"2026-05-27T04:00:00Z","v":2274200,"vw":6.271637},{"c":6.37,"h":6.695,"l":6.3,"n":19186,"o":6.31,"t":"2026-05-28T04:00:00Z","v":2076333,"vw":6.518176},{"c":6.4,"h":6.405,"l":6.095,"n":16191,"o":6.35,"t":"2026-05-29T04:00:00Z","v":1606397,"vw":6.293533},{"c":6.22,"h":6.45,"l":6.21,"n":14297,"o":6.36,"t":"2026-06-01T04:00:00Z","v":1252727,"vw":6.30876},{"c":6.22,"h":6.3,"l":6.01,"n":15074,"o":6.18,"t":"2026-06-02T04:00:00Z","v":1373759,"vw":6.15034},{"c":5.9,"h":6.29,"l":5.78,"n":14809,"o":6.23,"t":"2026-06-03T04:00:00Z","v":1348836,"vw":5.903045},{"c":6.23,"h":6.24,"l":5.71,"n":12522,"o":5.83,"t":"2026-06-04T04:00:00Z","v":1250499,"vw":6.096003},{"c":5.64,"h":6.17,"l":5.54,"n":14337,"o":6.16,"t":"2026-06-05T04:00:00Z","v":1267582,"vw":5.721663},{"c":5.64,"h":5.85,"l":5.625,"n":11790,"o":5.8,"t":"2026-06-08T04:00:00Z","v":943250,"vw":5.700879},{"c":5.52,"h":5.7875,"l":5.16,"n":18046,"o":5.72,"t":"2026-06-09T04:00:00Z","v":1663106,"vw":5.427058},{"c":5.44,"h":5.69,"l":5.43,"n":11773,"o":5.46,"t":"2026-06-10T04:00:00Z","v":882495,"vw":5.533021},{"c":5.72,"h":5.725,"l":5.41,"n":15292,"o":5.54,"t":"2026-06-11T04:00:00Z","v":1373088,"vw":5.59723},{"c":5.92,"h":6.005,"l":5.669,"n":11047,"o":5.69,"t":"2026-06-12T04:00:00Z","v":941510,"vw":5.864872},{"c":6.04,"h":6.21,"l":5.96,"n":12181,"o":6.14,"t":"2026-06-15T04:00:00Z","v":1226022,"vw":6.051157},{"c":5.82,"h":6.14,"l":5.785,"n":17242,"o":5.93,"t":"2026-06-16T04:00:00Z","v":1808662,"vw":5.881736},{"c":6.05,"h":6.36,"l":5.73,"n":15321,"o":5.8,"t":"2026-06-17T04:00:00Z","v":1559321,"vw":6.114068},{"c":6.32,"h":6.3993,"l":5.99,"n":16588,"o":6.18,"t":"2026-06-18T04:00:00Z","v":2201653,"vw":6.286201},{"c":6.37,"h":6.515,"l":6.09,"n":13921,"o":6.31,"t":"2026-06-22T04:00:00Z","v":1798354,"vw":6.369973},{"c":5.9,"h":6.425,"l":5.89,"n":16665,"o":6.17,"t":"2026-06-23T04:00:00Z","v":1631363,"vw":6.080691},{"c":5.73,"h":5.92,"l":5.55,"n":12780,"o":5.92,"t":"2026-06-24T04:00:00Z","v":1263267,"vw":5.720564},{"c":5.68,"h":5.845,"l":5.57,"n":14291,"o":5.83,"t":"2026-06-25T04:00:00Z","v":1206559,"vw":5.660941},{"c":5.63,"h":5.64,"l":5.335,"n":16228,"o":5.5,"t":"2026-06-26T04:00:00Z","v":3371473,"vw":5.529603},{"c":5.98,"h":5.98,"l":5.455,"n":15753,"o":5.64,"t":"2026-06-29T04:00:00Z","v":1972897,"vw":5.859389},{"c":6.34,"h":6.425,"l":5.99,"n":16624,"o":6,"t":"2026-06-30T04:00:00Z","v":2063062,"vw":6.286581},{"c":5.93,"h":6.39,"l":5.89,"n":12046,"o":6.39,"t":"2026-07-01T04:00:00Z","v":1187295,"vw":6.070019},{"c":5.58,"h":6.105,"l":5.51,"n":16780,"o":5.91,"t":"2026-07-02T04:00:00Z","v":1513266,"vw":5.714418},{"c":5.47,"h":5.79,"l":5.44,"n":11037,"o":5.62,"t":"2026-07-06T04:00:00Z","v":1132720,"vw":5.590925},{"c":5.14,"h":5.35,"l":5.035,"n":12081,"o":5.35,"t":"2026-07-07T04:00:00Z","v":1362666,"vw":5.132673},{"c":5.19,"h":5.21,"l":5.04,"n":12731,"o":5.04,"t":"2026-07-08T04:00:00Z","v":949370,"vw":5.129666},{"c":5.24,"h":5.335,"l":5.185,"n":9011,"o":5.27,"t":"2026-07-09T04:00:00Z","v":679475,"vw":5.269172},{"c":5.16,"h":5.25,"l":5.125,"n":8442,"o":5.25,"t":"2026-07-10T04:00:00Z","v":717726,"vw":5.174503},{"c":5.18,"h":5.23,"l":5.07,"n":9080,"o":5.16,"t":"2026-07-13T04:00:00Z","v":914215,"vw":5.156412},{"c":5.27,"h":5.385,"l":5.205,"n":7642,"o":5.27,"t":"2026-07-14T04:00:00Z","v":640348,"vw":5.284749},{"c":5.3,"h":5.48,"l":5.131,"n":9952,"o":5.34,"t":"2026-07-15T04:00:00Z","v":685454,"vw":5.286183},{"c":5.05,"h":5.44,"l":4.98,"n":9756,"o":5.24,"t":"2026-07-16T04:00:00Z","v":813333,"vw":5.084772},{"c":5.13,"h":5.245,"l":4.88,"n":10938,"o":4.96,"t":"2026-07-17T04:00:00Z","v":885940,"vw":5.113179},{"c":5.03,"h":5.21,"l":5.005,"n":7446,"o":5.1,"t":"2026-07-20T04:00:00Z","v":720559,"vw":5.049208},{"c":5.43,"h":5.445,"l":5.08,"n":9110,"o":5.16,"t":"2026-07-21T04:00:00Z","v":890022,"vw":5.325856},{"c":5.31,"h":5.47,"l":5.29,"n":9805,"o":5.35,"t":"2026-07-22T04:00:00Z","v":894202,"vw":5.35639},{"c":5.16,"h":5.3,"l":5.03,"n":8911,"o":5.2,"t":"2026-07-23T04:00:00Z","v":829031,"vw":5.120921},{"c":4.67,"h":5.15,"l":4.6011,"n":11176,"o":5.15,"t":"2026-07-24T04:00:00Z","v":1195760,"vw":4.773492},{"c":4.65,"h":4.86,"l":4.58,"n":11174,"o":4.74,"t":"2026-07-27T04:00:00Z","v":1252586,"vw":4.685907},{"c":4.39,"h":4.65,"l":4.34,"n":10348,"o":4.65,"t":"2026-07-28T04:00:00Z","v":901803,"vw":4.403173},{"c":4.09,"h":4.425,"l":4.065,"n":11661,"o":4.37,"t":"2026-07-29T04:00:00Z","v":1178352,"vw":4.14275},{"c":4.51,"h":4.57,"l":4.24,"n":11877,"o":4.25,"t":"2026-07-30T04:00:00Z","v":1303435,"vw":4.451691},{"c":4.63,"h":4.705,"l":4.45,"n":11577,"o":4.61,"t":"2026-07-31T04:00:00Z","v":991652,"vw":4.60657},{"c":4.73,"h":4.825,"l":4.49,"n":10023,"o":4.59,"t":"2026-08-03T04:00:00Z","v":898352,"vw":4.702164},{"c":5.06,"h":5.08,"l":4.78,"n":11834,"o":4.78,"t":"2026-08-04T04:00:00Z","v":1042865,"vw":4.986277},{"c":5.01,"h":5.16,"l":4.92,"n":12951,"o":5.06,"t":"2026-08-05T04:00:00Z","v":1248201,"vw":5.013523},{"c":6.89,"h":8.1,"l":6.41,"n":125075,"o":7.3,"t":"2026-08-06T04:00:00Z","v":14401650,"vw":7.383304},{"c":6.25,"h":7.13,"l":5.6668,"n":29421,"o":7.04,"t":"2026-08-07T04:00:00Z","v":2299563,"vw":6.206083},{"c":6.29,"h":6.835,"l":6.265,"n":16459,"o":6.31,"t":"2026-08-10T04:00:00Z","v":1221881,"vw":6.441765},{"c":6.14,"h":6.42,"l":6.02,"n":14015,"o":6.39,"t":"2026-08-11T04:00:00Z","v":991560,"vw":6.128117},{"c":6.15,"h":6.33,"l":6.04,"n":12268,"o":6.3,"t":"2026-08-12T04:00:00Z","v":1039969,"vw":6.136226},{"c":6.07,"h":6.185,"l":5.97,"n":11298,"o":6.07,"t":"2026-08-13T04:00:00Z","v":964405,"vw":6.074668},{"c":5.85,"h":6.04,"l":5.81,"n":12288,"o":5.98,"t":"2026-08-14T04:00:00Z","v":1019118,"vw":5.876025},{"c":5.82,"h":5.895,"l":5.73,"n":12366,"o":5.8,"t":"2026-08-17T04:00:00Z","v":818505,"vw":5.828524},{"c":5.58,"h":5.71,"l":5.46,"n":11257,"o":5.69,"t":"2026-08-18T04:00:00Z","v":855827,"vw":5.559653},{"c":5.45,"h":5.68,"l":5.44,"n":9414,"o":5.59,"t":"2026-08-19T04:00:00Z","v":732373,"vw":5.539443},{"c":5.11,"h":5.45,"l":5.07,"n":10934,"o":5.4,"t":"2026-08-20T04:00:00Z","v":900607,"vw":5.14539},{"c":5.18,"h":5.26,"l":5.1,"n":7544,"o":5.16,"t":"2026-08-21T04:00:00Z","v":710201,"vw":5.18135},{"c":5.01,"h":5.15,"l":4.96,"n":9203,"o":5.15,"t":"2026-08-24T04:00:00Z","v":738707,"vw":5.030326},{"c":5.23,"h":5.38,"l":5.07,"n":10809,"o":5.1,"t":"2026-08-25T04:00:00Z","v":845231,"vw":5.231975},{"c":5.19,"h":5.32,"l":5.175,"n":9697,"o":5.2,"t":"2026-08-26T04:00:00Z","v":534628,"vw":5.22057},{"c":5.23,"h":5.4,"l":5.195,"n":8151,"o":5.3,"t":"2026-08-27T04:00:00Z","v":671110,"vw":5.241803},{"c":4.93,"h":5.3,"l":4.895,"n":8541,"o":5.25,"t":"2026-08-28T04:00:00Z","v":903891,"vw":5.015826},{"c":4.93,"h":5.005,"l":4.82,"n":7891,"o":4.96,"t":"2026-08-31T04:00:00Z","v":760205,"vw":4.89796},{"c":4.84,"h":4.88,"l":4.71,"n":8339,"o":4.81,"t":"2026-09-01T04:00:00Z","v":870534,"vw":4.815198},{"c":4.92,"h":4.94,"l":4.8,"n":8106,"o":4.81,"t":"2026-09-02T04:00:00Z","v":694985,"vw":4.891334},{"c":4.78,"h":4.9675,"l":4.77,"n":7435,"o":4.92,"t":"2026-09-03T04:00:00Z","v":700136,"vw":4.837618},{"c":4.92,"h":4.92,"l":4.76,"n":6446,"o":4.76,"t":"2026-09-04T04:00:00Z","v":441743,"vw":4.86958},{"c":4.91,"h":5.08,"l":4.89,"n":8176,"o":4.92,"t":"2026-09-08T04:00:00Z","v":682129,"vw":4.96545},{"c":4.84,"h":4.95,"l":4.805,"n":8162,"o":4.87,"t":"2026-09-09T04:00:00Z","v":727237,"vw":4.85984},{"c":4.76,"h":4.885,"l":4.709,"n":6523,"o":4.78,"t":"2026-09-10T04:00:00Z","v":630666,"vw":4.774486},{"c":4.91,"h":4.99,"l":4.75,"n":8545,"o":4.82,"t":"2026-09-11T04:00:00Z","v":686364,"vw":4.919926},{"c":4.87,"h":4.94,"l":4.78,"n":7499,"o":4.8,"t":"2026-09-14T04:00:00Z","v":573025,"vw":4.874436},{"c":4.86,"h":4.935,"l":4.78,"n":7070,"o":4.86,"t":"2026-09-15T04:00:00Z","v":494222,"vw":4.854208},{"c":4.93,"h":5.09,"l":4.88,"n":8217,"o":4.9,"t":"2026-09-16T04:00:00Z","v":665801,"vw":4.974759},{"c":5.13,"h":5.255,"l":5.05,"n":7855,"o":5.05,"t":"2026-09-17T04:00:00Z","v":629999,"vw":5.184824},{"c":5.07,"h":5.18,"l":4.89,"n":7160,"o":5.18,"t":"2026-09-18T04:00:00Z","v":834406,"vw":5.043378},{"c":5.19,"h":5.21,"l":5.06,"n":6685,"o":5.16,"t":"2026-09-21T04:00:00Z","v":661528,"vw":5.144538},{"c":5.48,"h":5.59,"l":5.17,"n":10981,"o":5.22,"t":"2026-09-22T04:00:00Z","v":1494537,"vw":5.48772},{"c":5.68,"h":5.725,"l":5.4234,"n":11104,"o":5.45,"t":"2026-09-23T04:00:00Z","v":1099004,"vw":5.653735},{"c":5.3,"h":5.64,"l":5.2,"n":20308,"o":5.5,"t":"2026-09-24T04:00:00Z","v":2360248,"vw":5.361682},{"c":5.22,"h":5.31,"l":5.02,"n":15804,"o":5.25,"t":"2026-09-25T04:00:00Z","v":1739805,"vw":5.173438},{"c":5.17,"h":5.35,"l":5.06,"n":11064,"o":5.18,"t":"2026-09-28T04:00:00Z","v":1075955,"vw":5.198944},{"c":5.22,"h":5.34,"l":5.07,"n":8365,"o":5.27,"t":"2026-09-29T04:00:00Z","v":815291,"vw":5.194119},{"c":5.48,"h":5.5092,"l":5.18,"n":10479,"o":5.24,"t":"2026-09-30T04:00:00Z","v":1419079,"vw":5.442047},{"c":5.56,"h":5.645,"l":5.3007,"n":12107,"o":5.6,"t":"2026-10-01T04:00:00Z","v":1072773,"vw":5.524799},{"c":5.69,"h":5.82,"l":5.6466,"n":11321,"o":5.67,"t":"2026-10-02T04:00:00Z","v":839121,"vw":5.738552},{"c":5.69,"h":5.785,"l":5.595,"n":9943,"o":5.74,"t":"2026-10-05T04:00:00Z","v":778045,"vw":5.688708},{"c":5.87,"h":5.925,"l":5.69,"n":6953,"o":5.76,"t":"2026-10-06T04:00:00Z","v":603777,"vw":5.819551},{"c":5.78,"h":5.795,"l":5.53,"n":8662,"o":5.53,"t":"2026-10-07T04:00:00Z","v":672569,"vw":5.688249},{"c":5.63,"h":5.7,"l":5.465,"n":9865,"o":5.7,"t":"2026-10-08T04:00:00Z","v":1178520,"vw":5.584622},{"c":5.65,"h":5.7,"l":5.525,"n":6302,"o":5.645,"t":"2026-10-09T04:00:00Z","v":593886,"vw":5.619881},{"c":5.44,"h":5.58,"l":5.4,"n":6029,"o":5.58,"t":"2026-10-12T04:00:00Z","v":647202,"vw":5.450567},{"c":5.47,"h":5.47,"l":5.24,"n":7562,"o":5.34,"t":"2026-10-13T04:00:00Z","v":584937,"vw":5.380428},{"c":5.16,"h":5.435,"l":5.13,"n":7731,"o":5.36,"t":"2026-10-14T04:00:00Z","v":773734,"vw":5.240044},{"c":5.4,"h":5.41,"l":4.93,"n":9813,"o":5.07,"t":"2026-10-15T04:00:00Z","v":1101524,"vw":5.250235},{"c":5.19,"h":5.435,"l":5.18,"n":7595,"o":5.31,"t":"2026-10-16T04:00:00Z","v":883387,"vw":5.274963},{"c":5.32,"h":5.3434,"l":5.215,"n":7437,"o":5.27,"t":"2026-10-19T04:00:00Z","v":810552,"vw":5.291495},{"c":5.33,"h":5.35,"l":5.14,"n":9392,"o":5.32,"t":"2026-10-20T04:00:00Z","v":874430,"vw":5.292127},{"c":5.63,"h":5.665,"l":5.395,"n":11787,"o":5.41,"t":"2026-10-21T04:00:00Z","v":1055902,"vw":5.553999},{"c":5.44,"h":5.525,"l":5.285,"n":11945,"o":5.44,"t":"2026-10-22T04:00:00Z","v":1099444,"vw":5.424947}],"volatilityBars":[{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-09-21T08:00:00Z","v":335,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-21T08:45:00Z","v":200,"vw":5.1},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-09-21T10:15:00Z","v":319,"vw":5.15},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-09-21T12:45:00Z","v":200,"vw":5.1},{"c":5.085,"h":5.16,"l":5.085,"n":267,"o":5.16,"t":"2026-09-21T13:30:00Z","v":26972,"vw":5.12332},{"c":5.07,"h":5.135,"l":5.07,"n":254,"o":5.09,"t":"2026-09-21T13:45:00Z","v":27858,"vw":5.107895},{"c":5.085,"h":5.105,"l":5.07,"n":307,"o":5.075,"t":"2026-09-21T14:00:00Z","v":25299,"vw":5.08981},{"c":5.105,"h":5.105,"l":5.0612,"n":198,"o":5.08,"t":"2026-09-21T14:15:00Z","v":16300,"vw":5.087125},{"c":5.085,"h":5.105,"l":5.06,"n":275,"o":5.105,"t":"2026-09-21T14:30:00Z","v":27619,"vw":5.082363},{"c":5.08,"h":5.1,"l":5.075,"n":149,"o":5.085,"t":"2026-09-21T14:45:00Z","v":10057,"vw":5.087465},{"c":5.13,"h":5.13,"l":5.09,"n":93,"o":5.09,"t":"2026-09-21T15:00:00Z","v":6068,"vw":5.113017},{"c":5.135,"h":5.14,"l":5.125,"n":61,"o":5.14,"t":"2026-09-21T15:15:00Z","v":4158,"vw":5.131012},{"c":5.14,"h":5.165,"l":5.13,"n":261,"o":5.135,"t":"2026-09-21T15:30:00Z","v":18333,"vw":5.149699},{"c":5.155,"h":5.165,"l":5.1302,"n":132,"o":5.1302,"t":"2026-09-21T15:45:00Z","v":8693,"vw":5.15415},{"c":5.185,"h":5.185,"l":5.1501,"n":184,"o":5.155,"t":"2026-09-21T16:00:00Z","v":24145,"vw":5.175548},{"c":5.175,"h":5.19,"l":5.175,"n":145,"o":5.19,"t":"2026-09-21T16:15:00Z","v":8754,"vw":5.183259},{"c":5.165,"h":5.185,"l":5.165,"n":116,"o":5.18,"t":"2026-09-21T16:30:00Z","v":7092,"vw":5.178069},{"c":5.16,"h":5.165,"l":5.1585,"n":98,"o":5.165,"t":"2026-09-21T16:45:00Z","v":5782,"vw":5.16178},{"c":5.155,"h":5.155,"l":5.155,"n":57,"o":5.155,"t":"2026-09-21T17:00:00Z","v":2592,"vw":5.155},{"c":5.145,"h":5.165,"l":5.13,"n":258,"o":5.155,"t":"2026-09-21T17:15:00Z","v":38536,"vw":5.148931},{"c":5.155,"h":5.155,"l":5.145,"n":167,"o":5.145,"t":"2026-09-21T17:30:00Z","v":9033,"vw":5.149496},{"c":5.155,"h":5.16,"l":5.15,"n":79,"o":5.155,"t":"2026-09-21T17:45:00Z","v":4692,"vw":5.155409},{"c":5.155,"h":5.155,"l":5.15,"n":78,"o":5.155,"t":"2026-09-21T18:00:00Z","v":2714,"vw":5.15471},{"c":5.165,"h":5.17,"l":5.155,"n":115,"o":5.16,"t":"2026-09-21T18:15:00Z","v":5597,"vw":5.160482},{"c":5.16,"h":5.17,"l":5.14,"n":233,"o":5.17,"t":"2026-09-21T18:30:00Z","v":15121,"vw":5.152241},{"c":5.135,"h":5.165,"l":5.135,"n":210,"o":5.16,"t":"2026-09-21T18:45:00Z","v":12948,"vw":5.152077},{"c":5.12,"h":5.135,"l":5.12,"n":159,"o":5.135,"t":"2026-09-21T19:00:00Z","v":15016,"vw":5.129737},{"c":5.115,"h":5.135,"l":5.115,"n":171,"o":5.125,"t":"2026-09-21T19:15:00Z","v":10271,"vw":5.124895},{"c":5.13,"h":5.13,"l":5.11,"n":301,"o":5.11,"t":"2026-09-21T19:30:00Z","v":21886,"vw":5.119288},{"c":5.21,"h":5.21,"l":5.12,"n":1274,"o":5.13,"t":"2026-09-21T19:45:00Z","v":201978,"vw":5.150312},{"c":5.19,"h":5.21,"l":5.19,"n":37,"o":5.205,"t":"2026-09-21T20:00:00Z","v":86511,"vw":5.190251},{"c":5.24,"h":5.24,"l":5.24,"n":3,"o":5.24,"t":"2026-09-21T21:00:00Z","v":1000,"vw":5.24},{"c":5.25,"h":5.25,"l":5.25,"n":7,"o":5.25,"t":"2026-09-22T09:30:00Z","v":692,"vw":5.25},{"c":4.9224,"h":4.9224,"l":4.9224,"n":1,"o":4.9224,"t":"2026-09-22T12:30:00Z","v":1524,"vw":4.9224},{"c":5.3088,"h":5.32,"l":5.17,"n":371,"o":5.22,"t":"2026-09-22T13:30:00Z","v":74068,"vw":5.267855},{"c":5.42,"h":5.43,"l":5.3,"n":452,"o":5.3,"t":"2026-09-22T13:45:00Z","v":59187,"vw":5.34873},{"c":5.425,"h":5.44,"l":5.37,"n":740,"o":5.41,"t":"2026-09-22T14:00:00Z","v":78701,"vw":5.403081},{"c":5.48,"h":5.4978,"l":5.415,"n":634,"o":5.42,"t":"2026-09-22T14:15:00Z","v":62137,"vw":5.466055},{"c":5.455,"h":5.515,"l":5.455,"n":573,"o":5.485,"t":"2026-09-22T14:30:00Z","v":94750,"vw":5.482073},{"c":5.485,"h":5.485,"l":5.445,"n":360,"o":5.46,"t":"2026-09-22T14:45:00Z","v":44397,"vw":5.462205},{"c":5.525,"h":5.525,"l":5.475,"n":585,"o":5.485,"t":"2026-09-22T15:00:00Z","v":73303,"vw":5.494254},{"c":5.53,"h":5.5493,"l":5.515,"n":474,"o":5.53,"t":"2026-09-22T15:15:00Z","v":45658,"vw":5.528928},{"c":5.505,"h":5.525,"l":5.505,"n":203,"o":5.525,"t":"2026-09-22T15:30:00Z","v":18278,"vw":5.515291},{"c":5.51,"h":5.515,"l":5.4931,"n":329,"o":5.51,"t":"2026-09-22T15:45:00Z","v":26945,"vw":5.502502},{"c":5.51,"h":5.52,"l":5.495,"n":307,"o":5.51,"t":"2026-09-22T16:00:00Z","v":30722,"vw":5.505691},{"c":5.505,"h":5.515,"l":5.5,"n":210,"o":5.505,"t":"2026-09-22T16:15:00Z","v":18651,"vw":5.510518},{"c":5.505,"h":5.515,"l":5.495,"n":194,"o":5.505,"t":"2026-09-22T16:30:00Z","v":16046,"vw":5.505506},{"c":5.525,"h":5.525,"l":5.505,"n":243,"o":5.505,"t":"2026-09-22T16:45:00Z","v":40535,"vw":5.516824},{"c":5.54,"h":5.545,"l":5.515,"n":273,"o":5.525,"t":"2026-09-22T17:00:00Z","v":30640,"vw":5.526658},{"c":5.5,"h":5.545,"l":5.49,"n":270,"o":5.54,"t":"2026-09-22T17:15:00Z","v":49049,"vw":5.520816},{"c":5.5195,"h":5.5195,"l":5.5,"n":274,"o":5.5,"t":"2026-09-22T17:30:00Z","v":23625,"vw":5.505033},{"c":5.53,"h":5.545,"l":5.515,"n":357,"o":5.52,"t":"2026-09-22T17:45:00Z","v":42153,"vw":5.530886},{"c":5.525,"h":5.54,"l":5.515,"n":182,"o":5.52,"t":"2026-09-22T18:00:00Z","v":11841,"vw":5.524672},{"c":5.535,"h":5.54,"l":5.52,"n":247,"o":5.52,"t":"2026-09-22T18:15:00Z","v":16923,"vw":5.533027},{"c":5.535,"h":5.54,"l":5.52,"n":170,"o":5.54,"t":"2026-09-22T18:30:00Z","v":11683,"vw":5.529675},{"c":5.535,"h":5.545,"l":5.53,"n":149,"o":5.54,"t":"2026-09-22T18:45:00Z","v":14439,"vw":5.538872},{"c":5.56,"h":5.56,"l":5.515,"n":327,"o":5.54,"t":"2026-09-22T19:00:00Z","v":51352,"vw":5.532424},{"c":5.565,"h":5.59,"l":5.555,"n":294,"o":5.56,"t":"2026-09-22T19:15:00Z","v":31119,"vw":5.570614},{"c":5.565,"h":5.575,"l":5.56,"n":379,"o":5.565,"t":"2026-09-22T19:30:00Z","v":33396,"vw":5.569473},{"c":5.48,"h":5.59,"l":5.47,"n":1987,"o":5.565,"t":"2026-09-22T19:45:00Z","v":348862,"vw":5.533818},{"c":5.54,"h":5.54,"l":5.48,"n":25,"o":5.48,"t":"2026-09-22T20:00:00Z","v":137282,"vw":5.480045},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-09-22T23:15:00Z","v":114,"vw":5.53},{"c":5.3887,"h":5.3887,"l":5.3887,"n":1,"o":5.3887,"t":"2026-09-22T23:30:00Z","v":160,"vw":5.3887},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-09-22T23:45:00Z","v":100,"vw":5.54},{"c":5.38,"h":5.38,"l":5.38,"n":6,"o":5.38,"t":"2026-09-23T09:30:00Z","v":401,"vw":5.38},{"c":5.495,"h":5.495,"l":5.495,"n":4,"o":5.495,"t":"2026-09-23T13:15:00Z","v":139,"vw":5.495},{"c":5.67,"h":5.675,"l":5.4234,"n":747,"o":5.45,"t":"2026-09-23T13:30:00Z","v":90327,"vw":5.581866},{"c":5.7,"h":5.7,"l":5.61,"n":408,"o":5.66,"t":"2026-09-23T13:45:00Z","v":34800,"vw":5.652297},{"c":5.575,"h":5.695,"l":5.5505,"n":565,"o":5.695,"t":"2026-09-23T14:00:00Z","v":69766,"vw":5.618151},{"c":5.555,"h":5.605,"l":5.54,"n":441,"o":5.575,"t":"2026-09-23T14:15:00Z","v":40002,"vw":5.567446},{"c":5.595,"h":5.61,"l":5.545,"n":353,"o":5.555,"t":"2026-09-23T14:30:00Z","v":28763,"vw":5.579247},{"c":5.62,"h":5.625,"l":5.575,"n":430,"o":5.595,"t":"2026-09-23T14:45:00Z","v":40554,"vw":5.599246},{"c":5.645,"h":5.645,"l":5.61,"n":360,"o":5.625,"t":"2026-09-23T15:00:00Z","v":25902,"vw":5.627907},{"c":5.68,"h":5.69,"l":5.635,"n":339,"o":5.645,"t":"2026-09-23T15:15:00Z","v":24035,"vw":5.659159},{"c":5.635,"h":5.685,"l":5.62,"n":428,"o":5.67,"t":"2026-09-23T15:30:00Z","v":29567,"vw":5.659484},{"c":5.635,"h":5.645,"l":5.63,"n":377,"o":5.635,"t":"2026-09-23T15:45:00Z","v":26826,"vw":5.634195},{"c":5.645,"h":5.65,"l":5.615,"n":323,"o":5.63,"t":"2026-09-23T16:00:00Z","v":20570,"vw":5.628197},{"c":5.66,"h":5.665,"l":5.645,"n":245,"o":5.65,"t":"2026-09-23T16:15:00Z","v":21527,"vw":5.651294},{"c":5.67,"h":5.67,"l":5.655,"n":229,"o":5.655,"t":"2026-09-23T16:30:00Z","v":11815,"vw":5.660872},{"c":5.665,"h":5.69,"l":5.655,"n":372,"o":5.6689,"t":"2026-09-23T16:45:00Z","v":54250,"vw":5.670904},{"c":5.675,"h":5.675,"l":5.605,"n":298,"o":5.66,"t":"2026-09-23T17:00:00Z","v":33656,"vw":5.638375},{"c":5.665,"h":5.68,"l":5.655,"n":269,"o":5.67,"t":"2026-09-23T17:15:00Z","v":18111,"vw":5.670092},{"c":5.69,"h":5.69,"l":5.645,"n":197,"o":5.65,"t":"2026-09-23T17:30:00Z","v":11119,"vw":5.659116},{"c":5.7,"h":5.705,"l":5.68,"n":256,"o":5.685,"t":"2026-09-23T17:45:00Z","v":22935,"vw":5.687725},{"c":5.69,"h":5.705,"l":5.68,"n":231,"o":5.7,"t":"2026-09-23T18:00:00Z","v":20074,"vw":5.692468},{"c":5.665,"h":5.7,"l":5.66,"n":398,"o":5.69,"t":"2026-09-23T18:15:00Z","v":23424,"vw":5.684245},{"c":5.6899,"h":5.695,"l":5.6514,"n":363,"o":5.665,"t":"2026-09-23T18:30:00Z","v":27658,"vw":5.679574},{"c":5.71,"h":5.71,"l":5.685,"n":253,"o":5.69,"t":"2026-09-23T18:45:00Z","v":15583,"vw":5.698095},{"c":5.6993,"h":5.71,"l":5.68,"n":408,"o":5.71,"t":"2026-09-23T19:00:00Z","v":46355,"vw":5.695859},{"c":5.685,"h":5.7,"l":5.685,"n":234,"o":5.7,"t":"2026-09-23T19:15:00Z","v":12741,"vw":5.691338},{"c":5.7,"h":5.7,"l":5.67,"n":547,"o":5.69,"t":"2026-09-23T19:30:00Z","v":73531,"vw":5.688537},{"c":5.68,"h":5.725,"l":5.67,"n":1507,"o":5.695,"t":"2026-09-23T19:45:00Z","v":174140,"vw":5.693744},{"c":5.5815,"h":5.68,"l":5.5815,"n":23,"o":5.68,"t":"2026-09-23T20:00:00Z","v":92598,"vw":5.679429},{"c":5.5812,"h":5.5812,"l":5.5812,"n":2,"o":5.5812,"t":"2026-09-23T20:15:00Z","v":200,"vw":5.5812},{"c":5.7395,"h":5.7395,"l":5.7395,"n":2,"o":5.7395,"t":"2026-09-23T22:45:00Z","v":201,"vw":5.7395},{"c":5.58,"h":5.58,"l":5.58,"n":3,"o":5.58,"t":"2026-09-24T12:00:00Z","v":150,"vw":5.58},{"c":5.49,"h":5.49,"l":5.49,"n":6,"o":5.49,"t":"2026-09-24T13:15:00Z","v":703,"vw":5.49},{"c":5.525,"h":5.64,"l":5.49,"n":730,"o":5.5,"t":"2026-09-24T13:30:00Z","v":129955,"vw":5.573837},{"c":5.42,"h":5.54,"l":5.38,"n":657,"o":5.5275,"t":"2026-09-24T13:45:00Z","v":98971,"vw":5.441393},{"c":5.3699,"h":5.495,"l":5.355,"n":785,"o":5.43,"t":"2026-09-24T14:00:00Z","v":111087,"vw":5.441311},{"c":5.28,"h":5.37,"l":5.28,"n":825,"o":5.36,"t":"2026-09-24T14:15:00Z","v":75345,"vw":5.333515},{"c":5.26,"h":5.34,"l":5.26,"n":848,"o":5.27,"t":"2026-09-24T14:30:00Z","v":80216,"vw":5.295364},{"c":5.215,"h":5.25,"l":5.2,"n":888,"o":5.25,"t":"2026-09-24T14:45:00Z","v":81774,"vw":5.222166},{"c":5.235,"h":5.2493,"l":5.2,"n":834,"o":5.215,"t":"2026-09-24T15:00:00Z","v":86456,"vw":5.22458},{"c":5.225,"h":5.255,"l":5.215,"n":538,"o":5.2375,"t":"2026-09-24T15:15:00Z","v":38283,"vw":5.234708},{"c":5.27,"h":5.27,"l":5.23,"n":521,"o":5.23,"t":"2026-09-24T15:30:00Z","v":32193,"vw":5.249201},{"c":5.23,"h":5.275,"l":5.23,"n":594,"o":5.27,"t":"2026-09-24T15:45:00Z","v":53872,"vw":5.259861},{"c":5.46,"h":5.46,"l":5.225,"n":1108,"o":5.235,"t":"2026-09-24T16:00:00Z","v":161037,"vw":5.368049},{"c":5.385,"h":5.495,"l":5.375,"n":1037,"o":5.465,"t":"2026-09-24T16:15:00Z","v":206275,"vw":5.459827},{"c":5.37,"h":5.405,"l":5.34,"n":559,"o":5.38,"t":"2026-09-24T16:30:00Z","v":49085,"vw":5.372021},{"c":5.38,"h":5.395,"l":5.355,"n":448,"o":5.36,"t":"2026-09-24T16:45:00Z","v":28826,"vw":5.373226},{"c":5.395,"h":5.4,"l":5.355,"n":533,"o":5.37,"t":"2026-09-24T17:00:00Z","v":45022,"vw":5.380453},{"c":5.385,"h":5.405,"l":5.385,"n":460,"o":5.39,"t":"2026-09-24T17:15:00Z","v":33732,"vw":5.393238},{"c":5.405,"h":5.46,"l":5.375,"n":486,"o":5.385,"t":"2026-09-24T17:30:00Z","v":41516,"vw":5.415704},{"c":5.435,"h":5.45,"l":5.4,"n":488,"o":5.405,"t":"2026-09-24T17:45:00Z","v":33534,"vw":5.416491},{"c":5.405,"h":5.44,"l":5.4,"n":355,"o":5.44,"t":"2026-09-24T18:00:00Z","v":22932,"vw":5.41408},{"c":5.41,"h":5.42,"l":5.39,"n":378,"o":5.4,"t":"2026-09-24T18:15:00Z","v":20525,"vw":5.406884},{"c":5.4,"h":5.415,"l":5.38,"n":300,"o":5.4,"t":"2026-09-24T18:30:00Z","v":23386,"vw":5.398814},{"c":5.385,"h":5.4,"l":5.38,"n":485,"o":5.395,"t":"2026-09-24T18:45:00Z","v":23440,"vw":5.388795},{"c":5.3215,"h":5.38,"l":5.315,"n":524,"o":5.38,"t":"2026-09-24T19:00:00Z","v":45314,"vw":5.350649},{"c":5.355,"h":5.37,"l":5.31,"n":538,"o":5.32,"t":"2026-09-24T19:15:00Z","v":38710,"vw":5.347105},{"c":5.325,"h":5.36,"l":5.32,"n":832,"o":5.355,"t":"2026-09-24T19:30:00Z","v":46284,"vw":5.339046},{"c":5.29,"h":5.36,"l":5.2838,"n":3958,"o":5.325,"t":"2026-09-24T19:45:00Z","v":404263,"vw":5.313789},{"c":5.3,"h":5.3,"l":5.3,"n":28,"o":5.3,"t":"2026-09-24T20:00:00Z","v":228517,"vw":5.3},{"c":5.341,"h":5.341,"l":5.341,"n":1,"o":5.341,"t":"2026-09-25T11:45:00Z","v":783,"vw":5.341},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-09-25T13:00:00Z","v":151,"vw":5.34},{"c":5.22,"h":5.31,"l":5.22,"n":18,"o":5.31,"t":"2026-09-25T13:15:00Z","v":1945,"vw":5.282353},{"c":5.04,"h":5.31,"l":5.02,"n":1205,"o":5.25,"t":"2026-09-25T13:30:00Z","v":160037,"vw":5.146883},{"c":5.135,"h":5.16,"l":5.04,"n":709,"o":5.04,"t":"2026-09-25T13:45:00Z","v":74246,"vw":5.098264},{"c":5.105,"h":5.14,"l":5.055,"n":535,"o":5.12,"t":"2026-09-25T14:00:00Z","v":62434,"vw":5.083751},{"c":5.145,"h":5.165,"l":5.1,"n":488,"o":5.105,"t":"2026-09-25T14:15:00Z","v":40392,"vw":5.137799},{"c":5.125,"h":5.155,"l":5.125,"n":356,"o":5.145,"t":"2026-09-25T14:30:00Z","v":25674,"vw":5.139292},{"c":5.13,"h":5.15,"l":5.125,"n":343,"o":5.13,"t":"2026-09-25T14:45:00Z","v":21691,"vw":5.135309},{"c":5.135,"h":5.155,"l":5.125,"n":309,"o":5.13,"t":"2026-09-25T15:00:00Z","v":17565,"vw":5.138761},{"c":5.145,"h":5.15,"l":5.125,"n":353,"o":5.135,"t":"2026-09-25T15:15:00Z","v":22056,"vw":5.135012},{"c":5.135,"h":5.185,"l":5.125,"n":383,"o":5.1409,"t":"2026-09-25T15:30:00Z","v":30554,"vw":5.158026},{"c":5.145,"h":5.145,"l":5.105,"n":415,"o":5.13,"t":"2026-09-25T15:45:00Z","v":30311,"vw":5.119487},{"c":5.155,"h":5.165,"l":5.14,"n":625,"o":5.145,"t":"2026-09-25T16:00:00Z","v":59450,"vw":5.152899},{"c":5.115,"h":5.155,"l":5.095,"n":398,"o":5.155,"t":"2026-09-25T16:15:00Z","v":24428,"vw":5.120272},{"c":5.125,"h":5.155,"l":5.085,"n":560,"o":5.115,"t":"2026-09-25T16:30:00Z","v":78698,"vw":5.109182},{"c":5.165,"h":5.18,"l":5.115,"n":411,"o":5.125,"t":"2026-09-25T16:45:00Z","v":38880,"vw":5.145164},{"c":5.175,"h":5.18,"l":5.14,"n":407,"o":5.16,"t":"2026-09-25T17:00:00Z","v":26983,"vw":5.155869},{"c":5.2192,"h":5.225,"l":5.17,"n":520,"o":5.17,"t":"2026-09-25T17:15:00Z","v":49631,"vw":5.182906},{"c":5.235,"h":5.275,"l":5.175,"n":602,"o":5.2175,"t":"2026-09-25T17:30:00Z","v":103800,"vw":5.227428},{"c":5.165,"h":5.23,"l":5.155,"n":324,"o":5.23,"t":"2026-09-25T17:45:00Z","v":27702,"vw":5.183043},{"c":5.155,"h":5.165,"l":5.1501,"n":309,"o":5.165,"t":"2026-09-25T18:00:00Z","v":18351,"vw":5.158809},{"c":5.18,"h":5.185,"l":5.145,"n":437,"o":5.155,"t":"2026-09-25T18:15:00Z","v":45617,"vw":5.157027},{"c":5.195,"h":5.195,"l":5.165,"n":320,"o":5.1836,"t":"2026-09-25T18:30:00Z","v":26984,"vw":5.181547},{"c":5.185,"h":5.195,"l":5.18,"n":231,"o":5.195,"t":"2026-09-25T18:45:00Z","v":7914,"vw":5.188536},{"c":5.165,"h":5.185,"l":5.15,"n":384,"o":5.185,"t":"2026-09-25T19:00:00Z","v":33019,"vw":5.167063},{"c":5.155,"h":5.175,"l":5.145,"n":718,"o":5.16,"t":"2026-09-25T19:15:00Z","v":60520,"vw":5.161415},{"c":5.225,"h":5.235,"l":5.145,"n":1015,"o":5.15,"t":"2026-09-25T19:30:00Z","v":159155,"vw":5.165226},{"c":5.22,"h":5.27,"l":5.215,"n":2719,"o":5.225,"t":"2026-09-25T19:45:00Z","v":346194,"vw":5.234585},{"c":5.22,"h":5.22,"l":5.22,"n":21,"o":5.22,"t":"2026-09-25T20:00:00Z","v":124130,"vw":5.22},{"c":5.084,"h":5.084,"l":5.084,"n":1,"o":5.084,"t":"2026-09-28T13:15:00Z","v":401,"vw":5.084},{"c":5.104,"h":5.21,"l":5.06,"n":228,"o":5.18,"t":"2026-09-28T13:30:00Z","v":35801,"vw":5.139321},{"c":5.14,"h":5.205,"l":5.11,"n":228,"o":5.11,"t":"2026-09-28T13:45:00Z","v":20349,"vw":5.167913},{"c":5.175,"h":5.2,"l":5.12,"n":276,"o":5.12,"t":"2026-09-28T14:00:00Z","v":22290,"vw":5.169917},{"c":5.2,"h":5.205,"l":5.177,"n":316,"o":5.177,"t":"2026-09-28T14:15:00Z","v":29635,"vw":5.197428},{"c":5.16,"h":5.22,"l":5.145,"n":383,"o":5.2,"t":"2026-09-28T14:30:00Z","v":27005,"vw":5.189943},{"c":5.1375,"h":5.155,"l":5.11,"n":266,"o":5.155,"t":"2026-09-28T14:45:00Z","v":24050,"vw":5.128655},{"c":5.14,"h":5.155,"l":5.13,"n":199,"o":5.14,"t":"2026-09-28T15:00:00Z","v":14939,"vw":5.139632},{"c":5.135,"h":5.135,"l":5.11,"n":203,"o":5.13,"t":"2026-09-28T15:15:00Z","v":16484,"vw":5.123994},{"c":5.13,"h":5.14,"l":5.12,"n":265,"o":5.135,"t":"2026-09-28T15:30:00Z","v":19626,"vw":5.133758},{"c":5.115,"h":5.135,"l":5.11,"n":166,"o":5.135,"t":"2026-09-28T15:45:00Z","v":12858,"vw":5.12866},{"c":5.085,"h":5.115,"l":5.085,"n":277,"o":5.115,"t":"2026-09-28T16:00:00Z","v":16956,"vw":5.108828},{"c":5.155,"h":5.16,"l":5.085,"n":438,"o":5.085,"t":"2026-09-28T16:15:00Z","v":43529,"vw":5.13355},{"c":5.13,"h":5.175,"l":5.13,"n":257,"o":5.155,"t":"2026-09-28T16:30:00Z","v":15194,"vw":5.155459},{"c":5.135,"h":5.135,"l":5.1145,"n":240,"o":5.13,"t":"2026-09-28T16:45:00Z","v":25438,"vw":5.125492},{"c":5.245,"h":5.245,"l":5.135,"n":408,"o":5.135,"t":"2026-09-28T17:00:00Z","v":39527,"vw":5.185338},{"c":5.305,"h":5.32,"l":5.24,"n":411,"o":5.245,"t":"2026-09-28T17:15:00Z","v":36748,"vw":5.288914},{"c":5.31,"h":5.31,"l":5.26,"n":461,"o":5.305,"t":"2026-09-28T17:30:00Z","v":42850,"vw":5.283258},{"c":5.34,"h":5.345,"l":5.305,"n":406,"o":5.31,"t":"2026-09-28T17:45:00Z","v":34338,"vw":5.329139},{"c":5.34,"h":5.34,"l":5.32,"n":197,"o":5.34,"t":"2026-09-28T18:00:00Z","v":15031,"vw":5.33108},{"c":5.325,"h":5.35,"l":5.31,"n":260,"o":5.3401,"t":"2026-09-28T18:15:00Z","v":24256,"vw":5.32906},{"c":5.2802,"h":5.32,"l":5.2802,"n":331,"o":5.32,"t":"2026-09-28T18:30:00Z","v":26661,"vw":5.300559},{"c":5.26,"h":5.28,"l":5.255,"n":246,"o":5.28,"t":"2026-09-28T18:45:00Z","v":23950,"vw":5.261169},{"c":5.225,"h":5.26,"l":5.22,"n":405,"o":5.26,"t":"2026-09-28T19:00:00Z","v":19234,"vw":5.2429},{"c":5.215,"h":5.23,"l":5.205,"n":501,"o":5.225,"t":"2026-09-28T19:15:00Z","v":28666,"vw":5.213497},{"c":5.2,"h":5.24,"l":5.19,"n":647,"o":5.215,"t":"2026-09-28T19:30:00Z","v":43801,"vw":5.215883},{"c":5.185,"h":5.22,"l":5.17,"n":2043,"o":5.2,"t":"2026-09-28T19:45:00Z","v":246583,"vw":5.196623},{"c":5.19,"h":5.19,"l":5.17,"n":36,"o":5.17,"t":"2026-09-28T20:00:00Z","v":150891,"vw":5.170055},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-09-28T22:00:00Z","v":120,"vw":5.19},{"c":5.24,"h":5.24,"l":5.24,"n":5,"o":5.24,"t":"2026-09-29T09:45:00Z","v":152,"vw":5.24},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-09-29T10:15:00Z","v":132,"vw":5.19},{"c":5.23,"h":5.23,"l":5.23,"n":31,"o":5.23,"t":"2026-09-29T12:30:00Z","v":14916,"vw":5.23},{"c":5.105,"h":5.34,"l":5.07,"n":330,"o":5.27,"t":"2026-09-29T13:30:00Z","v":31933,"vw":5.135702},{"c":5.185,"h":5.22,"l":5.105,"n":397,"o":5.11,"t":"2026-09-29T13:45:00Z","v":49457,"vw":5.165919},{"c":5.15,"h":5.19,"l":5.14,"n":349,"o":5.185,"t":"2026-09-29T14:00:00Z","v":22617,"vw":5.165527},{"c":5.185,"h":5.215,"l":5.16,"n":350,"o":5.16,"t":"2026-09-29T14:15:00Z","v":22633,"vw":5.194412},{"c":5.235,"h":5.235,"l":5.175,"n":307,"o":5.185,"t":"2026-09-29T14:30:00Z","v":20412,"vw":5.193447},{"c":5.2,"h":5.23,"l":5.185,"n":213,"o":5.23,"t":"2026-09-29T14:45:00Z","v":12145,"vw":5.201473},{"c":5.19,"h":5.19,"l":5.15,"n":249,"o":5.185,"t":"2026-09-29T15:00:00Z","v":16710,"vw":5.166715},{"c":5.185,"h":5.22,"l":5.185,"n":196,"o":5.2,"t":"2026-09-29T15:15:00Z","v":11120,"vw":5.199751},{"c":5.175,"h":5.185,"l":5.175,"n":197,"o":5.185,"t":"2026-09-29T15:30:00Z","v":12736,"vw":5.180718},{"c":5.164,"h":5.18,"l":5.135,"n":236,"o":5.175,"t":"2026-09-29T15:45:00Z","v":13003,"vw":5.161722},{"c":5.16,"h":5.1614,"l":5.15,"n":196,"o":5.1614,"t":"2026-09-29T16:00:00Z","v":12829,"vw":5.154881},{"c":5.1899,"h":5.19,"l":5.16,"n":218,"o":5.165,"t":"2026-09-29T16:15:00Z","v":16204,"vw":5.174205},{"c":5.165,"h":5.185,"l":5.16,"n":166,"o":5.18,"t":"2026-09-29T16:30:00Z","v":15038,"vw":5.174904},{"c":5.145,"h":5.165,"l":5.145,"n":172,"o":5.165,"t":"2026-09-29T16:45:00Z","v":9510,"vw":5.154071},{"c":5.145,"h":5.15,"l":5.135,"n":107,"o":5.14,"t":"2026-09-29T17:00:00Z","v":5547,"vw":5.140498},{"c":5.165,"h":5.175,"l":5.145,"n":220,"o":5.145,"t":"2026-09-29T17:15:00Z","v":14422,"vw":5.155256},{"c":5.165,"h":5.165,"l":5.15,"n":143,"o":5.16,"t":"2026-09-29T17:30:00Z","v":8038,"vw":5.155972},{"c":5.145,"h":5.165,"l":5.145,"n":182,"o":5.16,"t":"2026-09-29T17:45:00Z","v":5946,"vw":5.156574},{"c":5.175,"h":5.195,"l":5.145,"n":326,"o":5.145,"t":"2026-09-29T18:00:00Z","v":24127,"vw":5.169114},{"c":5.165,"h":5.18,"l":5.165,"n":250,"o":5.175,"t":"2026-09-29T18:15:00Z","v":11247,"vw":5.171063},{"c":5.16,"h":5.175,"l":5.145,"n":288,"o":5.16,"t":"2026-09-29T18:30:00Z","v":14303,"vw":5.158152},{"c":5.2,"h":5.2,"l":5.165,"n":237,"o":5.165,"t":"2026-09-29T18:45:00Z","v":13957,"vw":5.179436},{"c":5.19,"h":5.21,"l":5.19,"n":190,"o":5.195,"t":"2026-09-29T19:00:00Z","v":10501,"vw":5.197169},{"c":5.185,"h":5.19,"l":5.185,"n":189,"o":5.19,"t":"2026-09-29T19:15:00Z","v":7854,"vw":5.185631},{"c":5.225,"h":5.225,"l":5.175,"n":683,"o":5.185,"t":"2026-09-29T19:30:00Z","v":53744,"vw":5.20728},{"c":5.23,"h":5.23,"l":5.185,"n":1353,"o":5.225,"t":"2026-09-29T19:45:00Z","v":143990,"vw":5.208371},{"c":5.22,"h":5.22,"l":5.22,"n":14,"o":5.22,"t":"2026-09-29T20:00:00Z","v":208275,"vw":5.22},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-09-30T11:45:00Z","v":200,"vw":5.21},{"c":5.22,"h":5.26,"l":5.18,"n":322,"o":5.24,"t":"2026-09-30T13:30:00Z","v":61968,"vw":5.211756},{"c":5.27,"h":5.3,"l":5.215,"n":267,"o":5.22,"t":"2026-09-30T13:45:00Z","v":23100,"vw":5.266321},{"c":5.35,"h":5.35,"l":5.275,"n":482,"o":5.28,"t":"2026-09-30T14:00:00Z","v":44453,"vw":5.301256},{"c":5.4103,"h":5.465,"l":5.35,"n":954,"o":5.355,"t":"2026-09-30T14:15:00Z","v":96936,"vw":5.411816},{"c":5.43,"h":5.455,"l":5.41,"n":423,"o":5.415,"t":"2026-09-30T14:30:00Z","v":27353,"vw":5.429247},{"c":5.48,"h":5.49,"l":5.42,"n":493,"o":5.425,"t":"2026-09-30T14:45:00Z","v":33709,"vw":5.462045},{"c":5.49,"h":5.505,"l":5.475,"n":246,"o":5.475,"t":"2026-09-30T15:00:00Z","v":13981,"vw":5.492165},{"c":5.455,"h":5.5,"l":5.44,"n":186,"o":5.495,"t":"2026-09-30T15:15:00Z","v":12540,"vw":5.465341},{"c":5.455,"h":5.48,"l":5.455,"n":144,"o":5.455,"t":"2026-09-30T15:30:00Z","v":8817,"vw":5.468344},{"c":5.43,"h":5.45,"l":5.43,"n":174,"o":5.45,"t":"2026-09-30T15:45:00Z","v":8185,"vw":5.437884},{"c":5.435,"h":5.465,"l":5.435,"n":191,"o":5.44,"t":"2026-09-30T16:00:00Z","v":12589,"vw":5.447486},{"c":5.455,"h":5.455,"l":5.415,"n":143,"o":5.435,"t":"2026-09-30T16:15:00Z","v":11956,"vw":5.430115},{"c":5.5,"h":5.5,"l":5.44,"n":172,"o":5.455,"t":"2026-09-30T16:30:00Z","v":9074,"vw":5.464539},{"c":5.465,"h":5.5,"l":5.465,"n":201,"o":5.495,"t":"2026-09-30T16:45:00Z","v":11864,"vw":5.482995},{"c":5.4399,"h":5.465,"l":5.4399,"n":92,"o":5.465,"t":"2026-09-30T17:00:00Z","v":4842,"vw":5.450432},{"c":5.425,"h":5.435,"l":5.425,"n":151,"o":5.435,"t":"2026-09-30T17:15:00Z","v":7490,"vw":5.429918},{"c":5.445,"h":5.455,"l":5.43,"n":174,"o":5.43,"t":"2026-09-30T17:30:00Z","v":18439,"vw":5.442703},{"c":5.45,"h":5.46,"l":5.44,"n":141,"o":5.445,"t":"2026-09-30T17:45:00Z","v":9965,"vw":5.448468},{"c":5.445,"h":5.4494,"l":5.44,"n":115,"o":5.445,"t":"2026-09-30T18:00:00Z","v":5762,"vw":5.445978},{"c":5.465,"h":5.475,"l":5.445,"n":243,"o":5.445,"t":"2026-09-30T18:15:00Z","v":18608,"vw":5.458967},{"c":5.4792,"h":5.4792,"l":5.46,"n":207,"o":5.465,"t":"2026-09-30T18:30:00Z","v":13581,"vw":5.466791},{"c":5.505,"h":5.5092,"l":5.47,"n":214,"o":5.47,"t":"2026-09-30T18:45:00Z","v":11083,"vw":5.489174},{"c":5.465,"h":5.5,"l":5.465,"n":320,"o":5.5,"t":"2026-09-30T19:00:00Z","v":23725,"vw":5.482674},{"c":5.45,"h":5.475,"l":5.45,"n":401,"o":5.47,"t":"2026-09-30T19:15:00Z","v":26218,"vw":5.461986},{"c":5.475,"h":5.48,"l":5.425,"n":698,"o":5.45,"t":"2026-09-30T19:30:00Z","v":62606,"vw":5.450979},{"c":5.475,"h":5.49,"l":5.435,"n":2203,"o":5.475,"t":"2026-09-30T19:45:00Z","v":222237,"vw":5.470433},{"c":5.48,"h":5.48,"l":5.48,"n":25,"o":5.48,"t":"2026-09-30T20:00:00Z","v":416872,"vw":5.48},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-09-30T20:45:00Z","v":250,"vw":5.45},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-09-30T21:15:00Z","v":500,"vw":5.54},{"c":5.53,"h":5.54,"l":5.52,"n":16,"o":5.52,"t":"2026-10-01T13:15:00Z","v":2850,"vw":5.528579},{"c":5.46,"h":5.63,"l":5.42,"n":324,"o":5.6,"t":"2026-10-01T13:30:00Z","v":84685,"vw":5.567649},{"c":5.49,"h":5.49,"l":5.45,"n":118,"o":5.455,"t":"2026-10-01T13:45:00Z","v":8115,"vw":5.466012},{"c":5.395,"h":5.47,"l":5.37,"n":530,"o":5.47,"t":"2026-10-01T14:00:00Z","v":37272,"vw":5.420764},{"c":5.345,"h":5.405,"l":5.3007,"n":510,"o":5.4,"t":"2026-10-01T14:15:00Z","v":34414,"vw":5.332006},{"c":5.46,"h":5.47,"l":5.34,"n":514,"o":5.34,"t":"2026-10-01T14:30:00Z","v":41563,"vw":5.425495},{"c":5.43,"h":5.465,"l":5.385,"n":379,"o":5.45,"t":"2026-10-01T14:45:00Z","v":28222,"vw":5.430459},{"c":5.425,"h":5.47,"l":5.41,"n":416,"o":5.43,"t":"2026-10-01T15:00:00Z","v":24889,"vw":5.436652},{"c":5.41,"h":5.45,"l":5.41,"n":385,"o":5.43,"t":"2026-10-01T15:15:00Z","v":22816,"vw":5.431883},{"c":5.415,"h":5.435,"l":5.395,"n":295,"o":5.41,"t":"2026-10-01T15:30:00Z","v":17183,"vw":5.41338},{"c":5.485,"h":5.485,"l":5.42,"n":370,"o":5.42,"t":"2026-10-01T15:45:00Z","v":23340,"vw":5.451809},{"c":5.495,"h":5.535,"l":5.495,"n":366,"o":5.495,"t":"2026-10-01T16:00:00Z","v":24029,"vw":5.515679},{"c":5.51,"h":5.52,"l":5.4899,"n":198,"o":5.49,"t":"2026-10-01T16:15:00Z","v":9071,"vw":5.505197},{"c":5.55,"h":5.56,"l":5.515,"n":301,"o":5.515,"t":"2026-10-01T16:30:00Z","v":12732,"vw":5.540351},{"c":5.545,"h":5.565,"l":5.545,"n":274,"o":5.555,"t":"2026-10-01T16:45:00Z","v":16409,"vw":5.550392},{"c":5.545,"h":5.565,"l":5.5421,"n":281,"o":5.55,"t":"2026-10-01T17:00:00Z","v":11910,"vw":5.551743},{"c":5.58,"h":5.6,"l":5.54,"n":421,"o":5.54,"t":"2026-10-01T17:15:00Z","v":27366,"vw":5.568707},{"c":5.6,"h":5.645,"l":5.585,"n":518,"o":5.59,"t":"2026-10-01T17:30:00Z","v":45381,"vw":5.621965},{"c":5.565,"h":5.605,"l":5.555,"n":233,"o":5.605,"t":"2026-10-01T17:45:00Z","v":12801,"vw":5.580553},{"c":5.55,"h":5.575,"l":5.54,"n":341,"o":5.57,"t":"2026-10-01T18:00:00Z","v":18929,"vw":5.550618},{"c":5.535,"h":5.555,"l":5.53,"n":286,"o":5.55,"t":"2026-10-01T18:15:00Z","v":14072,"vw":5.544645},{"c":5.5308,"h":5.555,"l":5.5209,"n":298,"o":5.53,"t":"2026-10-01T18:30:00Z","v":13829,"vw":5.538255},{"c":5.555,"h":5.555,"l":5.535,"n":205,"o":5.54,"t":"2026-10-01T18:45:00Z","v":7892,"vw":5.544156},{"c":5.57,"h":5.57,"l":5.545,"n":258,"o":5.5595,"t":"2026-10-01T19:00:00Z","v":16303,"vw":5.556353},{"c":5.535,"h":5.575,"l":5.53,"n":382,"o":5.565,"t":"2026-10-01T19:15:00Z","v":20170,"vw":5.55506},{"c":5.515,"h":5.545,"l":5.515,"n":829,"o":5.535,"t":"2026-10-01T19:30:00Z","v":66163,"vw":5.528309},{"c":5.55,"h":5.575,"l":5.505,"n":1865,"o":5.51,"t":"2026-10-01T19:45:00Z","v":202584,"vw":5.550683},{"c":5.56,"h":5.56,"l":5.56,"n":13,"o":5.56,"t":"2026-10-01T20:00:00Z","v":197184,"vw":5.56},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-01T20:15:00Z","v":3031,"vw":5.56},{"c":5.64,"h":5.64,"l":5.64,"n":5,"o":5.64,"t":"2026-10-01T20:45:00Z","v":159,"vw":5.64},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-01T22:30:00Z","v":375,"vw":5.45},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-02T13:15:00Z","v":854,"vw":5.62},{"c":5.6466,"h":5.77,"l":5.6466,"n":272,"o":5.67,"t":"2026-10-02T13:30:00Z","v":30644,"vw":5.707425},{"c":5.68,"h":5.73,"l":5.67,"n":201,"o":5.67,"t":"2026-10-02T13:45:00Z","v":14020,"vw":5.700691},{"c":5.745,"h":5.77,"l":5.655,"n":401,"o":5.67,"t":"2026-10-02T14:00:00Z","v":24253,"vw":5.727602},{"c":5.755,"h":5.76,"l":5.715,"n":363,"o":5.745,"t":"2026-10-02T14:15:00Z","v":19018,"vw":5.738015},{"c":5.755,"h":5.765,"l":5.75,"n":238,"o":5.75,"t":"2026-10-02T14:30:00Z","v":10318,"vw":5.75453},{"c":5.755,"h":5.765,"l":5.745,"n":200,"o":5.755,"t":"2026-10-02T14:45:00Z","v":9328,"vw":5.755232},{"c":5.765,"h":5.77,"l":5.74,"n":475,"o":5.76,"t":"2026-10-02T15:00:00Z","v":29758,"vw":5.757046},{"c":5.755,"h":5.785,"l":5.745,"n":364,"o":5.765,"t":"2026-10-02T15:15:00Z","v":27164,"vw":5.762214},{"c":5.78,"h":5.805,"l":5.755,"n":417,"o":5.755,"t":"2026-10-02T15:30:00Z","v":30930,"vw":5.780419},{"c":5.79,"h":5.805,"l":5.785,"n":217,"o":5.785,"t":"2026-10-02T15:45:00Z","v":13607,"vw":5.791943},{"c":5.795,"h":5.82,"l":5.78,"n":334,"o":5.79,"t":"2026-10-02T16:00:00Z","v":19186,"vw":5.799408},{"c":5.795,"h":5.81,"l":5.7923,"n":168,"o":5.7923,"t":"2026-10-02T16:15:00Z","v":7726,"vw":5.80385},{"c":5.775,"h":5.8,"l":5.77,"n":224,"o":5.8,"t":"2026-10-02T16:30:00Z","v":11293,"vw":5.785037},{"c":5.765,"h":5.775,"l":5.765,"n":171,"o":5.775,"t":"2026-10-02T16:45:00Z","v":6229,"vw":5.770206},{"c":5.75,"h":5.78,"l":5.75,"n":330,"o":5.765,"t":"2026-10-02T17:00:00Z","v":12902,"vw":5.764618},{"c":5.7392,"h":5.745,"l":5.735,"n":171,"o":5.745,"t":"2026-10-02T17:15:00Z","v":4765,"vw":5.738895},{"c":5.75,"h":5.75,"l":5.735,"n":169,"o":5.735,"t":"2026-10-02T17:30:00Z","v":6331,"vw":5.744451},{"c":5.775,"h":5.775,"l":5.755,"n":343,"o":5.76,"t":"2026-10-02T17:45:00Z","v":14138,"vw":5.764895},{"c":5.79,"h":5.79,"l":5.765,"n":231,"o":5.78,"t":"2026-10-02T18:00:00Z","v":10380,"vw":5.776094},{"c":5.76,"h":5.785,"l":5.76,"n":230,"o":5.785,"t":"2026-10-02T18:15:00Z","v":8497,"vw":5.772818},{"c":5.724,"h":5.765,"l":5.715,"n":517,"o":5.76,"t":"2026-10-02T18:30:00Z","v":54426,"vw":5.741457},{"c":5.775,"h":5.775,"l":5.7,"n":683,"o":5.725,"t":"2026-10-02T18:45:00Z","v":61960,"vw":5.730745},{"c":5.745,"h":5.815,"l":5.7412,"n":562,"o":5.775,"t":"2026-10-02T19:00:00Z","v":54446,"vw":5.776156},{"c":5.755,"h":5.76,"l":5.74,"n":437,"o":5.75,"t":"2026-10-02T19:15:00Z","v":28500,"vw":5.750375},{"c":5.755,"h":5.785,"l":5.755,"n":848,"o":5.755,"t":"2026-10-02T19:30:00Z","v":73702,"vw":5.766785},{"c":5.69,"h":5.765,"l":5.68,"n":1530,"o":5.755,"t":"2026-10-02T19:45:00Z","v":146338,"vw":5.70667},{"c":5.69,"h":5.69,"l":5.69,"n":23,"o":5.69,"t":"2026-10-02T20:00:00Z","v":93734,"vw":5.69},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-02T23:45:00Z","v":100,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":7,"o":5.74,"t":"2026-10-05T09:30:00Z","v":756,"vw":5.74},{"c":5.7799,"h":5.7799,"l":5.7799,"n":1,"o":5.7799,"t":"2026-10-05T13:15:00Z","v":10000,"vw":5.7799},{"c":5.62,"h":5.745,"l":5.605,"n":246,"o":5.74,"t":"2026-10-05T13:30:00Z","v":29457,"vw":5.676214},{"c":5.63,"h":5.64,"l":5.595,"n":143,"o":5.62,"t":"2026-10-05T13:45:00Z","v":11929,"vw":5.61143},{"c":5.735,"h":5.7586,"l":5.62,"n":442,"o":5.635,"t":"2026-10-05T14:00:00Z","v":38547,"vw":5.714091},{"c":5.725,"h":5.785,"l":5.725,"n":432,"o":5.74,"t":"2026-10-05T14:15:00Z","v":43731,"vw":5.758754},{"c":5.7477,"h":5.76,"l":5.68,"n":452,"o":5.73,"t":"2026-10-05T14:30:00Z","v":51191,"vw":5.728796},{"c":5.745,"h":5.755,"l":5.725,"n":278,"o":5.745,"t":"2026-10-05T14:45:00Z","v":16050,"vw":5.736749},{"c":5.695,"h":5.745,"l":5.695,"n":287,"o":5.745,"t":"2026-10-05T15:00:00Z","v":16006,"vw":5.718191},{"c":5.685,"h":5.7,"l":5.68,"n":252,"o":5.695,"t":"2026-10-05T15:15:00Z","v":12256,"vw":5.692334},{"c":5.695,"h":5.705,"l":5.69,"n":213,"o":5.69,"t":"2026-10-05T15:30:00Z","v":12176,"vw":5.698814},{"c":5.71,"h":5.715,"l":5.695,"n":302,"o":5.695,"t":"2026-10-05T15:45:00Z","v":15456,"vw":5.7043},{"c":5.695,"h":5.705,"l":5.675,"n":307,"o":5.705,"t":"2026-10-05T16:00:00Z","v":30411,"vw":5.68707},{"c":5.71,"h":5.71,"l":5.695,"n":169,"o":5.695,"t":"2026-10-05T16:15:00Z","v":6064,"vw":5.699272},{"c":5.685,"h":5.705,"l":5.685,"n":161,"o":5.705,"t":"2026-10-05T16:30:00Z","v":5710,"vw":5.696731},{"c":5.665,"h":5.6992,"l":5.665,"n":228,"o":5.69,"t":"2026-10-05T16:45:00Z","v":7783,"vw":5.686218},{"c":5.685,"h":5.69,"l":5.655,"n":301,"o":5.66,"t":"2026-10-05T17:00:00Z","v":13539,"vw":5.667305},{"c":5.67,"h":5.685,"l":5.665,"n":206,"o":5.68,"t":"2026-10-05T17:15:00Z","v":6704,"vw":5.673492},{"c":5.695,"h":5.7,"l":5.67,"n":195,"o":5.67,"t":"2026-10-05T17:30:00Z","v":11126,"vw":5.685603},{"c":5.705,"h":5.72,"l":5.695,"n":165,"o":5.695,"t":"2026-10-05T17:45:00Z","v":14822,"vw":5.703496},{"c":5.705,"h":5.71,"l":5.6948,"n":278,"o":5.71,"t":"2026-10-05T18:00:00Z","v":13353,"vw":5.703275},{"c":5.695,"h":5.705,"l":5.695,"n":356,"o":5.705,"t":"2026-10-05T18:15:00Z","v":9856,"vw":5.701124},{"c":5.675,"h":5.69,"l":5.675,"n":206,"o":5.69,"t":"2026-10-05T18:30:00Z","v":10182,"vw":5.682692},{"c":5.675,"h":5.68,"l":5.6705,"n":253,"o":5.68,"t":"2026-10-05T18:45:00Z","v":11873,"vw":5.676277},{"c":5.695,"h":5.7,"l":5.68,"n":300,"o":5.68,"t":"2026-10-05T19:00:00Z","v":14024,"vw":5.690174},{"c":5.64,"h":5.69,"l":5.64,"n":320,"o":5.69,"t":"2026-10-05T19:15:00Z","v":18700,"vw":5.663746},{"c":5.645,"h":5.645,"l":5.615,"n":463,"o":5.635,"t":"2026-10-05T19:30:00Z","v":34014,"vw":5.634386},{"c":5.69,"h":5.69,"l":5.6328,"n":1761,"o":5.645,"t":"2026-10-05T19:45:00Z","v":157686,"vw":5.658155},{"c":5.69,"h":5.69,"l":5.69,"n":27,"o":5.69,"t":"2026-10-05T20:00:00Z","v":138605,"vw":5.69},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-05T22:45:00Z","v":120,"vw":5.69},{"c":5.6,"h":5.6,"l":5.6,"n":9,"o":5.6,"t":"2026-10-06T11:15:00Z","v":273,"vw":5.6},{"c":5.68,"h":5.68,"l":5.68,"n":4,"o":5.68,"t":"2026-10-06T13:15:00Z","v":1647,"vw":5.68},{"c":5.76,"h":5.79,"l":5.69,"n":239,"o":5.76,"t":"2026-10-06T13:30:00Z","v":21623,"vw":5.757115},{"c":5.78,"h":5.8,"l":5.77,"n":193,"o":5.77,"t":"2026-10-06T13:45:00Z","v":12462,"vw":5.784347},{"c":5.755,"h":5.8001,"l":5.755,"n":378,"o":5.785,"t":"2026-10-06T14:00:00Z","v":19176,"vw":5.783987},{"c":5.755,"h":5.77,"l":5.745,"n":285,"o":5.75,"t":"2026-10-06T14:15:00Z","v":14695,"vw":5.758024},{"c":5.715,"h":5.755,"l":5.705,"n":280,"o":5.755,"t":"2026-10-06T14:30:00Z","v":20651,"vw":5.727867},{"c":5.725,"h":5.74,"l":5.7015,"n":171,"o":5.715,"t":"2026-10-06T14:45:00Z","v":13040,"vw":5.724782},{"c":5.725,"h":5.745,"l":5.705,"n":346,"o":5.725,"t":"2026-10-06T15:00:00Z","v":22366,"vw":5.723995},{"c":5.725,"h":5.725,"l":5.715,"n":117,"o":5.725,"t":"2026-10-06T15:15:00Z","v":5799,"vw":5.720544},{"c":5.7209,"h":5.725,"l":5.705,"n":169,"o":5.725,"t":"2026-10-06T15:30:00Z","v":11861,"vw":5.715047},{"c":5.705,"h":5.725,"l":5.695,"n":171,"o":5.72,"t":"2026-10-06T15:45:00Z","v":9550,"vw":5.712481},{"c":5.725,"h":5.725,"l":5.705,"n":141,"o":5.7059,"t":"2026-10-06T16:00:00Z","v":9688,"vw":5.716749},{"c":5.72,"h":5.725,"l":5.715,"n":93,"o":5.725,"t":"2026-10-06T16:15:00Z","v":7066,"vw":5.718352},{"c":5.735,"h":5.74,"l":5.715,"n":62,"o":5.715,"t":"2026-10-06T16:30:00Z","v":3082,"vw":5.72619},{"c":5.775,"h":5.7795,"l":5.74,"n":218,"o":5.74,"t":"2026-10-06T16:45:00Z","v":29903,"vw":5.768738},{"c":5.785,"h":5.79,"l":5.77,"n":144,"o":5.775,"t":"2026-10-06T17:00:00Z","v":8992,"vw":5.77862},{"c":5.8,"h":5.8,"l":5.77,"n":175,"o":5.78,"t":"2026-10-06T17:15:00Z","v":9104,"vw":5.78736},{"c":5.815,"h":5.815,"l":5.795,"n":90,"o":5.795,"t":"2026-10-06T17:30:00Z","v":5467,"vw":5.807347},{"c":5.875,"h":5.88,"l":5.815,"n":396,"o":5.815,"t":"2026-10-06T17:45:00Z","v":62876,"vw":5.85476},{"c":5.925,"h":5.925,"l":5.865,"n":241,"o":5.87,"t":"2026-10-06T18:00:00Z","v":20098,"vw":5.898873},{"c":5.905,"h":5.925,"l":5.905,"n":230,"o":5.925,"t":"2026-10-06T18:15:00Z","v":13311,"vw":5.914114},{"c":5.895,"h":5.91,"l":5.89,"n":108,"o":5.91,"t":"2026-10-06T18:30:00Z","v":6519,"vw":5.898594},{"c":5.905,"h":5.92,"l":5.9,"n":233,"o":5.9,"t":"2026-10-06T18:45:00Z","v":32644,"vw":5.91057},{"c":5.855,"h":5.91,"l":5.855,"n":242,"o":5.91,"t":"2026-10-06T19:00:00Z","v":14513,"vw":5.88643},{"c":5.795,"h":5.85,"l":5.795,"n":244,"o":5.85,"t":"2026-10-06T19:15:00Z","v":14674,"vw":5.824285},{"c":5.8,"h":5.82,"l":5.8,"n":338,"o":5.8,"t":"2026-10-06T19:30:00Z","v":20827,"vw":5.809351},{"c":5.88,"h":5.88,"l":5.8,"n":1039,"o":5.805,"t":"2026-10-06T19:45:00Z","v":89056,"vw":5.836744},{"c":5.87,"h":5.87,"l":5.87,"n":28,"o":5.87,"t":"2026-10-06T20:00:00Z","v":83357,"vw":5.87},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-06T21:15:00Z","v":1000,"vw":5.93},{"c":5.9243,"h":5.9243,"l":5.9243,"n":1,"o":5.9243,"t":"2026-10-06T22:30:00Z","v":100,"vw":5.9243},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-07T09:30:00Z","v":400,"vw":5.76},{"c":5.75,"h":5.92,"l":5.75,"n":7,"o":5.92,"t":"2026-10-07T12:30:00Z","v":418,"vw":5.814282},{"c":5.74,"h":5.76,"l":5.53,"n":204,"o":5.53,"t":"2026-10-07T13:30:00Z","v":24771,"vw":5.728924},{"c":5.695,"h":5.73,"l":5.69,"n":133,"o":5.73,"t":"2026-10-07T13:45:00Z","v":7301,"vw":5.706173},{"c":5.695,"h":5.715,"l":5.655,"n":437,"o":5.7,"t":"2026-10-07T14:00:00Z","v":34741,"vw":5.679974},{"c":5.685,"h":5.6988,"l":5.655,"n":275,"o":5.6901,"t":"2026-10-07T14:15:00Z","v":15575,"vw":5.678675},{"c":5.65,"h":5.68,"l":5.65,"n":276,"o":5.68,"t":"2026-10-07T14:30:00Z","v":17514,"vw":5.659602},{"c":5.665,"h":5.68,"l":5.645,"n":268,"o":5.645,"t":"2026-10-07T14:45:00Z","v":15587,"vw":5.662775},{"c":5.645,"h":5.665,"l":5.62,"n":342,"o":5.66,"t":"2026-10-07T15:00:00Z","v":23379,"vw":5.64439},{"c":5.63,"h":5.64,"l":5.625,"n":223,"o":5.64,"t":"2026-10-07T15:15:00Z","v":25691,"vw":5.631506},{"c":5.645,"h":5.65,"l":5.635,"n":218,"o":5.635,"t":"2026-10-07T15:30:00Z","v":13236,"vw":5.647262},{"c":5.615,"h":5.65,"l":5.61,"n":271,"o":5.645,"t":"2026-10-07T15:45:00Z","v":16268,"vw":5.630897},{"c":5.605,"h":5.615,"l":5.6,"n":222,"o":5.615,"t":"2026-10-07T16:00:00Z","v":14545,"vw":5.605514},{"c":5.62,"h":5.625,"l":5.6,"n":273,"o":5.605,"t":"2026-10-07T16:15:00Z","v":14976,"vw":5.611705},{"c":5.615,"h":5.615,"l":5.605,"n":118,"o":5.61,"t":"2026-10-07T16:30:00Z","v":5818,"vw":5.609882},{"c":5.61,"h":5.62,"l":5.605,"n":209,"o":5.61,"t":"2026-10-07T16:45:00Z","v":5292,"vw":5.61111},{"c":5.605,"h":5.63,"l":5.605,"n":389,"o":5.605,"t":"2026-10-07T17:00:00Z","v":27249,"vw":5.618612},{"c":5.565,"h":5.605,"l":5.56,"n":267,"o":5.605,"t":"2026-10-07T17:15:00Z","v":31498,"vw":5.577784},{"c":5.575,"h":5.58,"l":5.56,"n":229,"o":5.565,"t":"2026-10-07T17:30:00Z","v":9840,"vw":5.568879},{"c":5.585,"h":5.585,"l":5.565,"n":200,"o":5.575,"t":"2026-10-07T17:45:00Z","v":8709,"vw":5.57162},{"c":5.615,"h":5.625,"l":5.585,"n":179,"o":5.585,"t":"2026-10-07T18:00:00Z","v":7414,"vw":5.606855},{"c":5.645,"h":5.645,"l":5.615,"n":222,"o":5.615,"t":"2026-10-07T18:15:00Z","v":12108,"vw":5.629003},{"c":5.64,"h":5.65,"l":5.625,"n":394,"o":5.645,"t":"2026-10-07T18:30:00Z","v":32354,"vw":5.642607},{"c":5.655,"h":5.67,"l":5.65,"n":185,"o":5.65,"t":"2026-10-07T18:45:00Z","v":7801,"vw":5.657112},{"c":5.685,"h":5.685,"l":5.66,"n":252,"o":5.66,"t":"2026-10-07T19:00:00Z","v":14208,"vw":5.668159},{"c":5.69,"h":5.7,"l":5.685,"n":314,"o":5.685,"t":"2026-10-07T19:15:00Z","v":14690,"vw":5.691662},{"c":5.705,"h":5.705,"l":5.685,"n":327,"o":5.7,"t":"2026-10-07T19:30:00Z","v":22191,"vw":5.694405},{"c":5.79,"h":5.795,"l":5.71,"n":1204,"o":5.71,"t":"2026-10-07T19:45:00Z","v":114998,"vw":5.769589},{"c":5.78,"h":5.8,"l":5.78,"n":42,"o":5.78,"t":"2026-10-07T20:00:00Z","v":107838,"vw":5.780087},{"c":5.7,"h":5.75,"l":5.69,"n":20,"o":5.74,"t":"2026-10-07T20:30:00Z","v":9700,"vw":5.700535},{"c":5.8,"h":5.8,"l":5.75,"n":13,"o":5.75,"t":"2026-10-08T08:30:00Z","v":2845,"vw":5.795676},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-08T10:30:00Z","v":100,"vw":5.6},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-08T12:00:00Z","v":120,"vw":5.65},{"c":5.58,"h":5.7,"l":5.56,"n":294,"o":5.7,"t":"2026-10-08T13:30:00Z","v":27345,"vw":5.612589},{"c":5.575,"h":5.6,"l":5.55,"n":239,"o":5.58,"t":"2026-10-08T13:45:00Z","v":29714,"vw":5.572915},{"c":5.565,"h":5.585,"l":5.535,"n":284,"o":5.575,"t":"2026-10-08T14:00:00Z","v":32350,"vw":5.562792},{"c":5.55,"h":5.6,"l":5.55,"n":334,"o":5.56,"t":"2026-10-08T14:15:00Z","v":34053,"vw":5.574972},{"c":5.62,"h":5.625,"l":5.53,"n":817,"o":5.54,"t":"2026-10-08T14:30:00Z","v":67080,"vw":5.576292},{"c":5.59,"h":5.62,"l":5.58,"n":187,"o":5.62,"t":"2026-10-08T14:45:00Z","v":9796,"vw":5.596444},{"c":5.505,"h":5.595,"l":5.49,"n":485,"o":5.585,"t":"2026-10-08T15:00:00Z","v":48898,"vw":5.535847},{"c":5.545,"h":5.545,"l":5.505,"n":277,"o":5.505,"t":"2026-10-08T15:15:00Z","v":20178,"vw":5.516566},{"c":5.515,"h":5.55,"l":5.51,"n":425,"o":5.54,"t":"2026-10-08T15:30:00Z","v":22648,"vw":5.533494},{"c":5.51,"h":5.54,"l":5.505,"n":242,"o":5.515,"t":"2026-10-08T15:45:00Z","v":24900,"vw":5.521358},{"c":5.495,"h":5.52,"l":5.495,"n":211,"o":5.515,"t":"2026-10-08T16:00:00Z","v":15696,"vw":5.506788},{"c":5.505,"h":5.58,"l":5.495,"n":518,"o":5.495,"t":"2026-10-08T16:15:00Z","v":53973,"vw":5.529013},{"c":5.52,"h":5.545,"l":5.5,"n":292,"o":5.505,"t":"2026-10-08T16:30:00Z","v":25023,"vw":5.520782},{"c":5.5,"h":5.52,"l":5.47,"n":344,"o":5.515,"t":"2026-10-08T16:45:00Z","v":27264,"vw":5.499151},{"c":5.545,"h":5.55,"l":5.465,"n":292,"o":5.5,"t":"2026-10-08T17:00:00Z","v":30580,"vw":5.497184},{"c":5.5,"h":5.55,"l":5.48,"n":258,"o":5.545,"t":"2026-10-08T17:15:00Z","v":19325,"vw":5.506039},{"c":5.535,"h":5.54,"l":5.505,"n":207,"o":5.505,"t":"2026-10-08T17:30:00Z","v":14756,"vw":5.525068},{"c":5.545,"h":5.545,"l":5.52,"n":166,"o":5.53,"t":"2026-10-08T17:45:00Z","v":10619,"vw":5.532893},{"c":5.55,"h":5.56,"l":5.515,"n":249,"o":5.54,"t":"2026-10-08T18:00:00Z","v":18165,"vw":5.532861},{"c":5.555,"h":5.565,"l":5.545,"n":203,"o":5.545,"t":"2026-10-08T18:15:00Z","v":10160,"vw":5.558557},{"c":5.56,"h":5.58,"l":5.555,"n":296,"o":5.555,"t":"2026-10-08T18:30:00Z","v":18640,"vw":5.569829},{"c":5.55,"h":5.575,"l":5.55,"n":525,"o":5.565,"t":"2026-10-08T18:45:00Z","v":43461,"vw":5.562279},{"c":5.545,"h":5.56,"l":5.54,"n":213,"o":5.545,"t":"2026-10-08T19:00:00Z","v":13788,"vw":5.553354},{"c":5.605,"h":5.615,"l":5.535,"n":398,"o":5.545,"t":"2026-10-08T19:15:00Z","v":29395,"vw":5.575128},{"c":5.605,"h":5.615,"l":5.595,"n":473,"o":5.61,"t":"2026-10-08T19:30:00Z","v":32599,"vw":5.60538},{"c":5.63,"h":5.65,"l":5.605,"n":1010,"o":5.605,"t":"2026-10-08T19:45:00Z","v":96813,"vw":5.632308},{"c":5.63,"h":5.63,"l":5.63,"n":26,"o":5.63,"t":"2026-10-08T20:00:00Z","v":384797,"vw":5.63},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-08T23:00:00Z","v":1000,"vw":5.64},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-09T08:00:00Z","v":201,"vw":5.65},{"c":5.65,"h":5.65,"l":5.63,"n":27,"o":5.63,"t":"2026-10-09T13:00:00Z","v":1202,"vw":5.642572},{"c":5.64,"h":5.64,"l":5.64,"n":7,"o":5.64,"t":"2026-10-09T13:15:00Z","v":436,"vw":5.64},{"c":5.59,"h":5.7,"l":5.59,"n":404,"o":5.645,"t":"2026-10-09T13:30:00Z","v":50081,"vw":5.647491},{"c":5.65,"h":5.66,"l":5.57,"n":209,"o":5.59,"t":"2026-10-09T13:45:00Z","v":21081,"vw":5.609173},{"c":5.605,"h":5.69,"l":5.6,"n":216,"o":5.66,"t":"2026-10-09T14:00:00Z","v":13719,"vw":5.649466},{"c":5.615,"h":5.6281,"l":5.59,"n":208,"o":5.595,"t":"2026-10-09T14:15:00Z","v":18675,"vw":5.604048},{"c":5.625,"h":5.63,"l":5.605,"n":143,"o":5.615,"t":"2026-10-09T14:30:00Z","v":9209,"vw":5.617106},{"c":5.655,"h":5.66,"l":5.615,"n":255,"o":5.62,"t":"2026-10-09T14:45:00Z","v":18109,"vw":5.638425},{"c":5.635,"h":5.66,"l":5.62,"n":162,"o":5.655,"t":"2026-10-09T15:00:00Z","v":9093,"vw":5.648444},{"c":5.615,"h":5.645,"l":5.61,"n":263,"o":5.635,"t":"2026-10-09T15:15:00Z","v":19934,"vw":5.635305},{"c":5.615,"h":5.625,"l":5.61,"n":286,"o":5.615,"t":"2026-10-09T15:30:00Z","v":12102,"vw":5.618985},{"c":5.615,"h":5.625,"l":5.615,"n":126,"o":5.615,"t":"2026-10-09T15:45:00Z","v":7721,"vw":5.620432},{"c":5.605,"h":5.61,"l":5.605,"n":49,"o":5.61,"t":"2026-10-09T16:00:00Z","v":2285,"vw":5.606453},{"c":5.595,"h":5.6093,"l":5.5913,"n":106,"o":5.6093,"t":"2026-10-09T16:15:00Z","v":9906,"vw":5.599481},{"c":5.5946,"h":5.595,"l":5.58,"n":102,"o":5.595,"t":"2026-10-09T16:30:00Z","v":7558,"vw":5.588429},{"c":5.555,"h":5.595,"l":5.55,"n":130,"o":5.595,"t":"2026-10-09T16:45:00Z","v":10219,"vw":5.577545},{"c":5.53,"h":5.555,"l":5.53,"n":139,"o":5.55,"t":"2026-10-09T17:00:00Z","v":9111,"vw":5.542936},{"c":5.525,"h":5.535,"l":5.525,"n":84,"o":5.525,"t":"2026-10-09T17:15:00Z","v":6659,"vw":5.528377},{"c":5.535,"h":5.545,"l":5.525,"n":120,"o":5.525,"t":"2026-10-09T17:30:00Z","v":9758,"vw":5.536539},{"c":5.57,"h":5.575,"l":5.535,"n":96,"o":5.535,"t":"2026-10-09T17:45:00Z","v":8011,"vw":5.557253},{"c":5.565,"h":5.57,"l":5.555,"n":106,"o":5.565,"t":"2026-10-09T18:00:00Z","v":7221,"vw":5.562612},{"c":5.57,"h":5.57,"l":5.5601,"n":41,"o":5.5601,"t":"2026-10-09T18:15:00Z","v":2482,"vw":5.56485},{"c":5.595,"h":5.605,"l":5.56,"n":194,"o":5.565,"t":"2026-10-09T18:30:00Z","v":17793,"vw":5.579299},{"c":5.595,"h":5.615,"l":5.5913,"n":237,"o":5.6,"t":"2026-10-09T18:45:00Z","v":22436,"vw":5.602505},{"c":5.61,"h":5.61,"l":5.58,"n":196,"o":5.595,"t":"2026-10-09T19:00:00Z","v":16990,"vw":5.588453},{"c":5.62,"h":5.63,"l":5.61,"n":243,"o":5.61,"t":"2026-10-09T19:15:00Z","v":26500,"vw":5.619639},{"c":5.625,"h":5.625,"l":5.6125,"n":275,"o":5.62,"t":"2026-10-09T19:30:00Z","v":17808,"vw":5.620948},{"c":5.65,"h":5.66,"l":5.575,"n":1264,"o":5.625,"t":"2026-10-09T19:45:00Z","v":114519,"vw":5.622908},{"c":5.65,"h":5.65,"l":5.65,"n":20,"o":5.65,"t":"2026-10-09T20:00:00Z","v":107836,"vw":5.65},{"c":5.63,"h":5.63,"l":5.63,"n":3,"o":5.63,"t":"2026-10-12T10:00:00Z","v":166,"vw":5.63},{"c":5.505,"h":5.58,"l":5.454,"n":167,"o":5.58,"t":"2026-10-12T13:30:00Z","v":28885,"vw":5.513892},{"c":5.49,"h":5.52,"l":5.46,"n":132,"o":5.51,"t":"2026-10-12T13:45:00Z","v":13783,"vw":5.484845},{"c":5.455,"h":5.515,"l":5.4,"n":700,"o":5.495,"t":"2026-10-12T14:00:00Z","v":97902,"vw":5.428533},{"c":5.465,"h":5.485,"l":5.45,"n":293,"o":5.455,"t":"2026-10-12T14:15:00Z","v":29571,"vw":5.469051},{"c":5.485,"h":5.49,"l":5.45,"n":174,"o":5.465,"t":"2026-10-12T14:30:00Z","v":13243,"vw":5.46581},{"c":5.475,"h":5.4801,"l":5.47,"n":94,"o":5.48,"t":"2026-10-12T14:45:00Z","v":6437,"vw":5.475974},{"c":5.505,"h":5.51,"l":5.46,"n":164,"o":5.475,"t":"2026-10-12T15:00:00Z","v":11677,"vw":5.483765},{"c":5.485,"h":5.51,"l":5.48,"n":170,"o":5.505,"t":"2026-10-12T15:15:00Z","v":11870,"vw":5.495015},{"c":5.515,"h":5.515,"l":5.485,"n":70,"o":5.485,"t":"2026-10-12T15:30:00Z","v":5078,"vw":5.500087},{"c":5.515,"h":5.52,"l":5.505,"n":77,"o":5.515,"t":"2026-10-12T15:45:00Z","v":4727,"vw":5.513054},{"c":5.47,"h":5.515,"l":5.465,"n":240,"o":5.51,"t":"2026-10-12T16:00:00Z","v":21306,"vw":5.493664},{"c":5.46,"h":5.48,"l":5.46,"n":130,"o":5.465,"t":"2026-10-12T16:15:00Z","v":10327,"vw":5.46871},{"c":5.46,"h":5.47,"l":5.46,"n":93,"o":5.465,"t":"2026-10-12T16:30:00Z","v":5352,"vw":5.464932},{"c":5.44,"h":5.46,"l":5.435,"n":96,"o":5.4589,"t":"2026-10-12T16:45:00Z","v":5776,"vw":5.447981},{"c":5.465,"h":5.465,"l":5.435,"n":109,"o":5.435,"t":"2026-10-12T17:00:00Z","v":8659,"vw":5.449897},{"c":5.445,"h":5.46,"l":5.445,"n":171,"o":5.46,"t":"2026-10-12T17:15:00Z","v":15240,"vw":5.45308},{"c":5.45,"h":5.45,"l":5.435,"n":114,"o":5.445,"t":"2026-10-12T17:30:00Z","v":7153,"vw":5.442048},{"c":5.4488,"h":5.46,"l":5.445,"n":126,"o":5.45,"t":"2026-10-12T17:45:00Z","v":10526,"vw":5.453596},{"c":5.465,"h":5.465,"l":5.45,"n":123,"o":5.45,"t":"2026-10-12T18:00:00Z","v":17273,"vw":5.456223},{"c":5.47,"h":5.47,"l":5.455,"n":115,"o":5.46,"t":"2026-10-12T18:15:00Z","v":8947,"vw":5.464209},{"c":5.47,"h":5.48,"l":5.465,"n":95,"o":5.475,"t":"2026-10-12T18:30:00Z","v":6551,"vw":5.47244},{"c":5.435,"h":5.47,"l":5.435,"n":252,"o":5.47,"t":"2026-10-12T18:45:00Z","v":18741,"vw":5.446652},{"c":5.42,"h":5.4488,"l":5.42,"n":208,"o":5.435,"t":"2026-10-12T19:00:00Z","v":14473,"vw":5.437589},{"c":5.42,"h":5.435,"l":5.415,"n":267,"o":5.425,"t":"2026-10-12T19:15:00Z","v":43634,"vw":5.425746},{"c":5.41,"h":5.44,"l":5.405,"n":307,"o":5.425,"t":"2026-10-12T19:30:00Z","v":25335,"vw":5.425084},{"c":5.435,"h":5.46,"l":5.405,"n":1082,"o":5.42,"t":"2026-10-12T19:45:00Z","v":94378,"vw":5.439292},{"c":5.44,"h":5.44,"l":5.44,"n":13,"o":5.44,"t":"2026-10-12T20:00:00Z","v":99877,"vw":5.44},{"c":5.36,"h":5.36,"l":5.36,"n":4,"o":5.36,"t":"2026-10-13T13:00:00Z","v":141,"vw":5.36},{"c":5.34,"h":5.35,"l":5.25,"n":191,"o":5.34,"t":"2026-10-13T13:30:00Z","v":21307,"vw":5.314435},{"c":5.335,"h":5.3662,"l":5.325,"n":113,"o":5.35,"t":"2026-10-13T13:45:00Z","v":8583,"vw":5.336676},{"c":5.31,"h":5.355,"l":5.3,"n":441,"o":5.335,"t":"2026-10-13T14:00:00Z","v":26639,"vw":5.326118},{"c":5.265,"h":5.315,"l":5.265,"n":199,"o":5.31,"t":"2026-10-13T14:15:00Z","v":17367,"vw":5.296689},{"c":5.265,"h":5.275,"l":5.26,"n":162,"o":5.27,"t":"2026-10-13T14:30:00Z","v":8701,"vw":5.269379},{"c":5.25,"h":5.2689,"l":5.24,"n":236,"o":5.265,"t":"2026-10-13T14:45:00Z","v":12483,"vw":5.258737},{"c":5.27,"h":5.28,"l":5.245,"n":277,"o":5.25,"t":"2026-10-13T15:00:00Z","v":21177,"vw":5.267538},{"c":5.285,"h":5.295,"l":5.275,"n":210,"o":5.275,"t":"2026-10-13T15:15:00Z","v":14627,"vw":5.283274},{"c":5.27,"h":5.295,"l":5.27,"n":200,"o":5.28,"t":"2026-10-13T15:30:00Z","v":12648,"vw":5.284368},{"c":5.29,"h":5.295,"l":5.265,"n":285,"o":5.265,"t":"2026-10-13T15:45:00Z","v":19312,"vw":5.283286},{"c":5.295,"h":5.305,"l":5.28,"n":157,"o":5.285,"t":"2026-10-13T16:00:00Z","v":8035,"vw":5.291687},{"c":5.315,"h":5.315,"l":5.3,"n":176,"o":5.3,"t":"2026-10-13T16:15:00Z","v":9133,"vw":5.308464},{"c":5.345,"h":5.35,"l":5.315,"n":248,"o":5.315,"t":"2026-10-13T16:30:00Z","v":17622,"vw":5.336737},{"c":5.335,"h":5.345,"l":5.335,"n":187,"o":5.345,"t":"2026-10-13T16:45:00Z","v":9003,"vw":5.340594},{"c":5.325,"h":5.33,"l":5.32,"n":130,"o":5.33,"t":"2026-10-13T17:00:00Z","v":5646,"vw":5.324872},{"c":5.31,"h":5.325,"l":5.31,"n":266,"o":5.32,"t":"2026-10-13T17:15:00Z","v":23849,"vw":5.318652},{"c":5.345,"h":5.345,"l":5.305,"n":181,"o":5.305,"t":"2026-10-13T17:30:00Z","v":11674,"vw":5.319858},{"c":5.355,"h":5.355,"l":5.325,"n":264,"o":5.34,"t":"2026-10-13T17:45:00Z","v":18856,"vw":5.337378},{"c":5.4012,"h":5.41,"l":5.36,"n":245,"o":5.36,"t":"2026-10-13T18:00:00Z","v":16514,"vw":5.389987},{"c":5.395,"h":5.405,"l":5.39,"n":103,"o":5.405,"t":"2026-10-13T18:15:00Z","v":4524,"vw":5.397527},{"c":5.395,"h":5.395,"l":5.39,"n":98,"o":5.395,"t":"2026-10-13T18:30:00Z","v":5625,"vw":5.391498},{"c":5.405,"h":5.405,"l":5.385,"n":204,"o":5.395,"t":"2026-10-13T18:45:00Z","v":13548,"vw":5.394652},{"c":5.415,"h":5.425,"l":5.4,"n":180,"o":5.405,"t":"2026-10-13T19:00:00Z","v":12352,"vw":5.417522},{"c":5.435,"h":5.45,"l":5.42,"n":256,"o":5.42,"t":"2026-10-13T19:15:00Z","v":15202,"vw":5.435287},{"c":5.45,"h":5.455,"l":5.43,"n":289,"o":5.43,"t":"2026-10-13T19:30:00Z","v":17041,"vw":5.445348},{"c":5.47,"h":5.47,"l":5.425,"n":1139,"o":5.445,"t":"2026-10-13T19:45:00Z","v":122777,"vw":5.45021},{"c":5.47,"h":5.47,"l":5.47,"n":28,"o":5.47,"t":"2026-10-13T20:00:00Z","v":88735,"vw":5.47},{"c":5.35,"h":5.35,"l":5.35,"n":5,"o":5.35,"t":"2026-10-14T12:30:00Z","v":104,"vw":5.35},{"c":5.36,"h":5.36,"l":5.335,"n":6,"o":5.335,"t":"2026-10-14T13:00:00Z","v":810,"vw":5.349375},{"c":5.4,"h":5.4,"l":5.31,"n":225,"o":5.36,"t":"2026-10-14T13:30:00Z","v":24896,"vw":5.355695},{"c":5.32,"h":5.405,"l":5.32,"n":249,"o":5.4,"t":"2026-10-14T13:45:00Z","v":20591,"vw":5.368892},{"c":5.385,"h":5.385,"l":5.27,"n":395,"o":5.32,"t":"2026-10-14T14:00:00Z","v":46419,"vw":5.326452},{"c":5.38,"h":5.415,"l":5.375,"n":384,"o":5.39,"t":"2026-10-14T14:15:00Z","v":21933,"vw":5.392655},{"c":5.435,"h":5.435,"l":5.375,"n":326,"o":5.39,"t":"2026-10-14T14:30:00Z","v":15412,"vw":5.393845},{"c":5.3879,"h":5.435,"l":5.38,"n":213,"o":5.43,"t":"2026-10-14T14:45:00Z","v":15240,"vw":5.411956},{"c":5.325,"h":5.385,"l":5.31,"n":256,"o":5.385,"t":"2026-10-14T15:00:00Z","v":23541,"vw":5.335047},{"c":5.325,"h":5.34,"l":5.32,"n":177,"o":5.325,"t":"2026-10-14T15:15:00Z","v":13884,"vw":5.330942},{"c":5.3,"h":5.325,"l":5.295,"n":245,"o":5.325,"t":"2026-10-14T15:30:00Z","v":17181,"vw":5.308455},{"c":5.295,"h":5.315,"l":5.2945,"n":158,"o":5.305,"t":"2026-10-14T15:45:00Z","v":20147,"vw":5.298276},{"c":5.26,"h":5.305,"l":5.26,"n":244,"o":5.295,"t":"2026-10-14T16:00:00Z","v":20164,"vw":5.284565},{"c":5.255,"h":5.275,"l":5.2503,"n":110,"o":5.26,"t":"2026-10-14T16:15:00Z","v":10004,"vw":5.262978},{"c":5.28,"h":5.285,"l":5.25,"n":135,"o":5.255,"t":"2026-10-14T16:30:00Z","v":9455,"vw":5.261402},{"c":5.29,"h":5.29,"l":5.28,"n":88,"o":5.285,"t":"2026-10-14T16:45:00Z","v":6357,"vw":5.284048},{"c":5.285,"h":5.305,"l":5.285,"n":110,"o":5.3,"t":"2026-10-14T17:00:00Z","v":8049,"vw":5.297127},{"c":5.27,"h":5.295,"l":5.27,"n":181,"o":5.28,"t":"2026-10-14T17:15:00Z","v":14139,"vw":5.281698},{"c":5.265,"h":5.285,"l":5.23,"n":137,"o":5.275,"t":"2026-10-14T17:30:00Z","v":14046,"vw":5.25809},{"c":5.23,"h":5.26,"l":5.225,"n":179,"o":5.26,"t":"2026-10-14T17:45:00Z","v":10419,"vw":5.244802},{"c":5.235,"h":5.235,"l":5.215,"n":186,"o":5.225,"t":"2026-10-14T18:00:00Z","v":12785,"vw":5.223537},{"c":5.235,"h":5.245,"l":5.23,"n":145,"o":5.235,"t":"2026-10-14T18:15:00Z","v":13808,"vw":5.239807},{"c":5.23,"h":5.235,"l":5.23,"n":162,"o":5.235,"t":"2026-10-14T18:30:00Z","v":10012,"vw":5.230834},{"c":5.225,"h":5.225,"l":5.215,"n":215,"o":5.225,"t":"2026-10-14T18:45:00Z","v":9745,"vw":5.220636},{"c":5.235,"h":5.245,"l":5.21,"n":320,"o":5.225,"t":"2026-10-14T19:00:00Z","v":22873,"vw":5.228174},{"c":5.255,"h":5.27,"l":5.235,"n":282,"o":5.235,"t":"2026-10-14T19:15:00Z","v":21498,"vw":5.256995},{"c":5.205,"h":5.265,"l":5.205,"n":469,"o":5.25,"t":"2026-10-14T19:30:00Z","v":37403,"vw":5.233435},{"c":5.15,"h":5.2,"l":5.13,"n":1590,"o":5.2,"t":"2026-10-14T19:45:00Z","v":140125,"vw":5.157169},{"c":5.16,"h":5.16,"l":5.16,"n":18,"o":5.16,"t":"2026-10-14T20:00:00Z","v":180023,"vw":5.16},{"c":5.15,"h":5.15,"l":5.05,"n":14,"o":5.05,"t":"2026-10-15T08:00:00Z","v":9875,"vw":5.132375},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-10-15T08:15:00Z","v":3960,"vw":5.15},{"c":5.14,"h":5.14,"l":5.12,"n":8,"o":5.12,"t":"2026-10-15T11:00:00Z","v":6230,"vw":5.128318},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-15T13:00:00Z","v":100,"vw":5.14},{"c":5.02,"h":5.09,"l":4.9388,"n":381,"o":5.07,"t":"2026-10-15T13:30:00Z","v":49950,"vw":5.006028},{"c":4.95,"h":5.01,"l":4.93,"n":217,"o":5.01,"t":"2026-10-15T13:45:00Z","v":18807,"vw":4.961},{"c":5.085,"h":5.105,"l":4.96,"n":744,"o":4.96,"t":"2026-10-15T14:00:00Z","v":66511,"vw":5.026746},{"c":5.035,"h":5.08,"l":5.0303,"n":361,"o":5.08,"t":"2026-10-15T14:15:00Z","v":26260,"vw":5.057013},{"c":5.12,"h":5.13,"l":5.025,"n":311,"o":5.03,"t":"2026-10-15T14:30:00Z","v":19703,"vw":5.077396},{"c":5.135,"h":5.14,"l":5.105,"n":281,"o":5.12,"t":"2026-10-15T14:45:00Z","v":19426,"vw":5.120499},{"c":5.245,"h":5.255,"l":5.13,"n":405,"o":5.135,"t":"2026-10-15T15:00:00Z","v":27834,"vw":5.186835},{"c":5.225,"h":5.265,"l":5.215,"n":398,"o":5.25,"t":"2026-10-15T15:15:00Z","v":28291,"vw":5.234931},{"c":5.23,"h":5.235,"l":5.205,"n":288,"o":5.23,"t":"2026-10-15T15:30:00Z","v":21022,"vw":5.218147},{"c":5.225,"h":5.235,"l":5.205,"n":150,"o":5.22,"t":"2026-10-15T15:45:00Z","v":9206,"vw":5.220472},{"c":5.27,"h":5.27,"l":5.225,"n":311,"o":5.225,"t":"2026-10-15T16:00:00Z","v":27999,"vw":5.25125},{"c":5.26,"h":5.275,"l":5.255,"n":157,"o":5.275,"t":"2026-10-15T16:15:00Z","v":10786,"vw":5.265404},{"c":5.26,"h":5.285,"l":5.255,"n":222,"o":5.265,"t":"2026-10-15T16:30:00Z","v":13674,"vw":5.267847},{"c":5.26,"h":5.27,"l":5.25,"n":191,"o":5.27,"t":"2026-10-15T16:45:00Z","v":7835,"vw":5.255391},{"c":5.325,"h":5.325,"l":5.255,"n":260,"o":5.26,"t":"2026-10-15T17:00:00Z","v":13935,"vw":5.287495},{"c":5.305,"h":5.335,"l":5.305,"n":153,"o":5.325,"t":"2026-10-15T17:15:00Z","v":10211,"vw":5.324085},{"c":5.33,"h":5.335,"l":5.31,"n":270,"o":5.31,"t":"2026-10-15T17:30:00Z","v":17424,"vw":5.325579},{"c":5.305,"h":5.345,"l":5.285,"n":391,"o":5.33,"t":"2026-10-15T17:45:00Z","v":35247,"vw":5.31072},{"c":5.295,"h":5.315,"l":5.295,"n":264,"o":5.3099,"t":"2026-10-15T18:00:00Z","v":19140,"vw":5.303937},{"c":5.295,"h":5.3,"l":5.29,"n":186,"o":5.295,"t":"2026-10-15T18:15:00Z","v":9172,"vw":5.293315},{"c":5.285,"h":5.3,"l":5.2801,"n":353,"o":5.295,"t":"2026-10-15T18:30:00Z","v":19229,"vw":5.289152},{"c":5.325,"h":5.335,"l":5.29,"n":410,"o":5.29,"t":"2026-10-15T18:45:00Z","v":41918,"vw":5.31643},{"c":5.38,"h":5.38,"l":5.325,"n":305,"o":5.325,"t":"2026-10-15T19:00:00Z","v":27759,"vw":5.343017},{"c":5.38,"h":5.41,"l":5.38,"n":440,"o":5.39,"t":"2026-10-15T19:15:00Z","v":37037,"vw":5.396997},{"c":5.35,"h":5.405,"l":5.35,"n":469,"o":5.37,"t":"2026-10-15T19:30:00Z","v":38319,"vw":5.382391},{"c":5.395,"h":5.4,"l":5.345,"n":1134,"o":5.35,"t":"2026-10-15T19:45:00Z","v":81132,"vw":5.372325},{"c":5.4,"h":5.4,"l":5.4,"n":33,"o":5.4,"t":"2026-10-15T20:00:00Z","v":120617,"vw":5.4},{"c":5.39,"h":5.39,"l":5.39,"n":4,"o":5.39,"t":"2026-10-16T13:00:00Z","v":307,"vw":5.39},{"c":5.4,"h":5.4,"l":5.27,"n":160,"o":5.31,"t":"2026-10-16T13:30:00Z","v":24814,"vw":5.311801},{"c":5.375,"h":5.39,"l":5.34,"n":138,"o":5.39,"t":"2026-10-16T13:45:00Z","v":10637,"vw":5.366149},{"c":5.385,"h":5.399,"l":5.365,"n":249,"o":5.37,"t":"2026-10-16T14:00:00Z","v":15170,"vw":5.383217},{"c":5.395,"h":5.395,"l":5.365,"n":213,"o":5.385,"t":"2026-10-16T14:15:00Z","v":12836,"vw":5.383059},{"c":5.41,"h":5.435,"l":5.4,"n":280,"o":5.4,"t":"2026-10-16T14:30:00Z","v":16688,"vw":5.415962},{"c":5.38,"h":5.415,"l":5.375,"n":160,"o":5.41,"t":"2026-10-16T14:45:00Z","v":6993,"vw":5.401373},{"c":5.375,"h":5.39,"l":5.36,"n":282,"o":5.375,"t":"2026-10-16T15:00:00Z","v":17177,"vw":5.374468},{"c":5.39,"h":5.395,"l":5.35,"n":227,"o":5.38,"t":"2026-10-16T15:15:00Z","v":14041,"vw":5.375148},{"c":5.38,"h":5.4,"l":5.375,"n":261,"o":5.39,"t":"2026-10-16T15:30:00Z","v":16045,"vw":5.386109},{"c":5.365,"h":5.4,"l":5.355,"n":256,"o":5.385,"t":"2026-10-16T15:45:00Z","v":19950,"vw":5.370357},{"c":5.37,"h":5.375,"l":5.355,"n":229,"o":5.365,"t":"2026-10-16T16:00:00Z","v":13930,"vw":5.364857},{"c":5.35,"h":5.375,"l":5.35,"n":213,"o":5.37,"t":"2026-10-16T16:15:00Z","v":14227,"vw":5.361939},{"c":5.355,"h":5.36,"l":5.34,"n":231,"o":5.355,"t":"2026-10-16T16:30:00Z","v":12031,"vw":5.352717},{"c":5.33,"h":5.36,"l":5.31,"n":264,"o":5.36,"t":"2026-10-16T16:45:00Z","v":16436,"vw":5.334405},{"c":5.305,"h":5.33,"l":5.29,"n":207,"o":5.33,"t":"2026-10-16T17:00:00Z","v":14742,"vw":5.301458},{"c":5.305,"h":5.31,"l":5.27,"n":334,"o":5.305,"t":"2026-10-16T17:15:00Z","v":16200,"vw":5.289022},{"c":5.325,"h":5.33,"l":5.295,"n":293,"o":5.31,"t":"2026-10-16T17:30:00Z","v":19743,"vw":5.310655},{"c":5.27,"h":5.32,"l":5.265,"n":263,"o":5.32,"t":"2026-10-16T17:45:00Z","v":16434,"vw":5.290567},{"c":5.2501,"h":5.27,"l":5.245,"n":210,"o":5.265,"t":"2026-10-16T18:00:00Z","v":11866,"vw":5.255175},{"c":5.25,"h":5.26,"l":5.24,"n":211,"o":5.255,"t":"2026-10-16T18:15:00Z","v":13354,"vw":5.248667},{"c":5.285,"h":5.285,"l":5.235,"n":276,"o":5.245,"t":"2026-10-16T18:30:00Z","v":21971,"vw":5.26191},{"c":5.26,"h":5.285,"l":5.2501,"n":201,"o":5.285,"t":"2026-10-16T18:45:00Z","v":14222,"vw":5.268065},{"c":5.26,"h":5.265,"l":5.225,"n":396,"o":5.2501,"t":"2026-10-16T19:00:00Z","v":23334,"vw":5.247166},{"c":5.245,"h":5.265,"l":5.245,"n":265,"o":5.26,"t":"2026-10-16T19:15:00Z","v":17007,"vw":5.254522},{"c":5.18,"h":5.255,"l":5.18,"n":425,"o":5.25,"t":"2026-10-16T19:30:00Z","v":37048,"vw":5.227669},{"c":5.19,"h":5.225,"l":5.18,"n":841,"o":5.185,"t":"2026-10-16T19:45:00Z","v":78644,"vw":5.198947},{"c":5.19,"h":5.19,"l":5.19,"n":30,"o":5.19,"t":"2026-10-16T20:00:00Z","v":126825,"vw":5.19},{"c":5.255,"h":5.29,"l":5.24,"n":386,"o":5.27,"t":"2026-10-19T13:30:00Z","v":32541,"vw":5.267822},{"c":5.26,"h":5.31,"l":5.245,"n":290,"o":5.25,"t":"2026-10-19T13:45:00Z","v":23810,"vw":5.277539},{"c":5.285,"h":5.285,"l":5.228,"n":404,"o":5.26,"t":"2026-10-19T14:00:00Z","v":35146,"vw":5.249409},{"c":5.28,"h":5.31,"l":5.275,"n":225,"o":5.29,"t":"2026-10-19T14:15:00Z","v":14156,"vw":5.292471},{"c":5.27,"h":5.275,"l":5.235,"n":294,"o":5.27,"t":"2026-10-19T14:30:00Z","v":17522,"vw":5.255733},{"c":5.28,"h":5.295,"l":5.265,"n":244,"o":5.275,"t":"2026-10-19T14:45:00Z","v":17336,"vw":5.277777},{"c":5.285,"h":5.3,"l":5.28,"n":192,"o":5.28,"t":"2026-10-19T15:00:00Z","v":10181,"vw":5.286043},{"c":5.315,"h":5.315,"l":5.28,"n":202,"o":5.285,"t":"2026-10-19T15:15:00Z","v":13978,"vw":5.295538},{"c":5.325,"h":5.33,"l":5.3,"n":144,"o":5.315,"t":"2026-10-19T15:30:00Z","v":8420,"vw":5.319984},{"c":5.33,"h":5.33,"l":5.315,"n":241,"o":5.325,"t":"2026-10-19T15:45:00Z","v":21173,"vw":5.322665},{"c":5.335,"h":5.3434,"l":5.305,"n":330,"o":5.335,"t":"2026-10-19T16:00:00Z","v":24885,"vw":5.325015},{"c":5.3,"h":5.335,"l":5.3,"n":109,"o":5.335,"t":"2026-10-19T16:15:00Z","v":7304,"vw":5.317674},{"c":5.31,"h":5.32,"l":5.3,"n":154,"o":5.3,"t":"2026-10-19T16:30:00Z","v":10084,"vw":5.309115},{"c":5.295,"h":5.315,"l":5.295,"n":123,"o":5.315,"t":"2026-10-19T16:45:00Z","v":9244,"vw":5.301921},{"c":5.275,"h":5.29,"l":5.275,"n":90,"o":5.29,"t":"2026-10-19T17:00:00Z","v":5003,"vw":5.283249},{"c":5.285,"h":5.29,"l":5.275,"n":143,"o":5.28,"t":"2026-10-19T17:15:00Z","v":8186,"vw":5.280248},{"c":5.265,"h":5.285,"l":5.265,"n":175,"o":5.285,"t":"2026-10-19T17:30:00Z","v":11014,"vw":5.276509},{"c":5.2488,"h":5.26,"l":5.235,"n":151,"o":5.26,"t":"2026-10-19T17:45:00Z","v":9381,"vw":5.246299},{"c":5.2588,"h":5.2588,"l":5.245,"n":115,"o":5.2498,"t":"2026-10-19T18:00:00Z","v":6008,"vw":5.249761},{"c":5.225,"h":5.255,"l":5.2212,"n":123,"o":5.255,"t":"2026-10-19T18:15:00Z","v":7171,"vw":5.241185},{"c":5.25,"h":5.25,"l":5.215,"n":199,"o":5.22,"t":"2026-10-19T18:30:00Z","v":13180,"vw":5.231208},{"c":5.27,"h":5.27,"l":5.26,"n":190,"o":5.26,"t":"2026-10-19T18:45:00Z","v":11416,"vw":5.263274},{"c":5.26,"h":5.27,"l":5.255,"n":310,"o":5.27,"t":"2026-10-19T19:00:00Z","v":20885,"vw":5.260807},{"c":5.265,"h":5.285,"l":5.255,"n":297,"o":5.26,"t":"2026-10-19T19:15:00Z","v":20288,"vw":5.26988},{"c":5.3,"h":5.3,"l":5.265,"n":545,"o":5.265,"t":"2026-10-19T19:30:00Z","v":47580,"vw":5.283871},{"c":5.33,"h":5.33,"l":5.295,"n":1083,"o":5.305,"t":"2026-10-19T19:45:00Z","v":82627,"vw":5.315116},{"c":5.32,"h":5.32,"l":5.32,"n":25,"o":5.32,"t":"2026-10-19T20:00:00Z","v":121162,"vw":5.32},{"c":5.22,"h":5.32,"l":5.22,"n":207,"o":5.32,"t":"2026-10-20T13:30:00Z","v":15460,"vw":5.269604},{"c":5.19,"h":5.22,"l":5.14,"n":603,"o":5.22,"t":"2026-10-20T13:45:00Z","v":39608,"vw":5.177627},{"c":5.19,"h":5.22,"l":5.165,"n":294,"o":5.2,"t":"2026-10-20T14:00:00Z","v":23604,"vw":5.19749},{"c":5.28,"h":5.28,"l":5.18,"n":232,"o":5.19,"t":"2026-10-20T14:15:00Z","v":14470,"vw":5.215331},{"c":5.275,"h":5.285,"l":5.235,"n":338,"o":5.285,"t":"2026-10-20T14:30:00Z","v":17648,"vw":5.253101},{"c":5.335,"h":5.335,"l":5.2661,"n":447,"o":5.28,"t":"2026-10-20T14:45:00Z","v":25350,"vw":5.302611},{"c":5.29,"h":5.335,"l":5.275,"n":299,"o":5.335,"t":"2026-10-20T15:00:00Z","v":18447,"vw":5.307794},{"c":5.3212,"h":5.35,"l":5.295,"n":467,"o":5.295,"t":"2026-10-20T15:15:00Z","v":43688,"vw":5.316837},{"c":5.305,"h":5.325,"l":5.295,"n":271,"o":5.325,"t":"2026-10-20T15:30:00Z","v":20657,"vw":5.306578},{"c":5.295,"h":5.305,"l":5.29,"n":213,"o":5.305,"t":"2026-10-20T15:45:00Z","v":12530,"vw":5.29716},{"c":5.295,"h":5.295,"l":5.2801,"n":162,"o":5.295,"t":"2026-10-20T16:00:00Z","v":8072,"vw":5.286671},{"c":5.295,"h":5.295,"l":5.255,"n":262,"o":5.295,"t":"2026-10-20T16:15:00Z","v":17034,"vw":5.276651},{"c":5.285,"h":5.305,"l":5.285,"n":161,"o":5.295,"t":"2026-10-20T16:30:00Z","v":11011,"vw":5.295105},{"c":5.285,"h":5.295,"l":5.2701,"n":230,"o":5.2868,"t":"2026-10-20T16:45:00Z","v":14572,"vw":5.285026},{"c":5.285,"h":5.285,"l":5.28,"n":77,"o":5.285,"t":"2026-10-20T17:00:00Z","v":3079,"vw":5.284063},{"c":5.305,"h":5.305,"l":5.285,"n":234,"o":5.29,"t":"2026-10-20T17:15:00Z","v":15514,"vw":5.293833},{"c":5.295,"h":5.31,"l":5.295,"n":161,"o":5.305,"t":"2026-10-20T17:30:00Z","v":8479,"vw":5.29989},{"c":5.295,"h":5.3,"l":5.2901,"n":152,"o":5.295,"t":"2026-10-20T17:45:00Z","v":5962,"vw":5.296552},{"c":5.295,"h":5.3,"l":5.29,"n":132,"o":5.3,"t":"2026-10-20T18:00:00Z","v":5972,"vw":5.29295},{"c":5.285,"h":5.295,"l":5.28,"n":167,"o":5.295,"t":"2026-10-20T18:15:00Z","v":7493,"vw":5.286951},{"c":5.275,"h":5.295,"l":5.2712,"n":223,"o":5.285,"t":"2026-10-20T18:30:00Z","v":14281,"vw":5.284698},{"c":5.285,"h":5.29,"l":5.275,"n":194,"o":5.275,"t":"2026-10-20T18:45:00Z","v":7459,"vw":5.281215},{"c":5.265,"h":5.29,"l":5.265,"n":252,"o":5.285,"t":"2026-10-20T19:00:00Z","v":22845,"vw":5.276862},{"c":5.285,"h":5.285,"l":5.25,"n":518,"o":5.265,"t":"2026-10-20T19:15:00Z","v":39283,"vw":5.266869},{"c":5.33,"h":5.33,"l":5.28,"n":624,"o":5.28,"t":"2026-10-20T19:30:00Z","v":50178,"vw":5.300917},{"c":5.33,"h":5.34,"l":5.3,"n":1747,"o":5.335,"t":"2026-10-20T19:45:00Z","v":156588,"vw":5.314326},{"c":5.33,"h":5.33,"l":5.33,"n":12,"o":5.33,"t":"2026-10-20T20:00:00Z","v":105488,"vw":5.33},{"c":5.34,"h":5.34,"l":5.31,"n":16,"o":5.31,"t":"2026-10-20T20:45:00Z","v":5068,"vw":5.331821},{"c":5.36,"h":5.36,"l":5.36,"n":7,"o":5.36,"t":"2026-10-21T11:00:00Z","v":364,"vw":5.36},{"c":5.41,"h":5.41,"l":5.33,"n":20,"o":5.33,"t":"2026-10-21T13:15:00Z","v":350,"vw":5.383422},{"c":5.48,"h":5.55,"l":5.4,"n":328,"o":5.41,"t":"2026-10-21T13:30:00Z","v":36902,"vw":5.478576},{"c":5.46,"h":5.505,"l":5.45,"n":417,"o":5.47,"t":"2026-10-21T13:45:00Z","v":32520,"vw":5.474775},{"c":5.4201,"h":5.4651,"l":5.405,"n":423,"o":5.45,"t":"2026-10-21T14:00:00Z","v":30433,"vw":5.433435},{"c":5.41,"h":5.445,"l":5.405,"n":350,"o":5.42,"t":"2026-10-21T14:15:00Z","v":28985,"vw":5.427434},{"c":5.43,"h":5.44,"l":5.405,"n":342,"o":5.405,"t":"2026-10-21T14:30:00Z","v":26597,"vw":5.424052},{"c":5.4,"h":5.445,"l":5.4,"n":201,"o":5.425,"t":"2026-10-21T14:45:00Z","v":20131,"vw":5.420481},{"c":5.415,"h":5.415,"l":5.395,"n":249,"o":5.405,"t":"2026-10-21T15:00:00Z","v":19216,"vw":5.406723},{"c":5.455,"h":5.475,"l":5.405,"n":633,"o":5.415,"t":"2026-10-21T15:15:00Z","v":50313,"vw":5.442416},{"c":5.525,"h":5.525,"l":5.46,"n":1150,"o":5.46,"t":"2026-10-21T15:30:00Z","v":69991,"vw":5.50135},{"c":5.575,"h":5.605,"l":5.515,"n":431,"o":5.525,"t":"2026-10-21T15:45:00Z","v":45624,"vw":5.563201},{"c":5.535,"h":5.575,"l":5.535,"n":520,"o":5.575,"t":"2026-10-21T16:00:00Z","v":37187,"vw":5.549004},{"c":5.495,"h":5.53,"l":5.4801,"n":278,"o":5.53,"t":"2026-10-21T16:15:00Z","v":15412,"vw":5.502306},{"c":5.505,"h":5.545,"l":5.4843,"n":438,"o":5.495,"t":"2026-10-21T16:30:00Z","v":31586,"vw":5.516664},{"c":5.525,"h":5.545,"l":5.5023,"n":277,"o":5.505,"t":"2026-10-21T16:45:00Z","v":22459,"vw":5.524004},{"c":5.5105,"h":5.525,"l":5.5105,"n":191,"o":5.52,"t":"2026-10-21T17:00:00Z","v":22194,"vw":5.518596},{"c":5.545,"h":5.545,"l":5.515,"n":171,"o":5.52,"t":"2026-10-21T17:15:00Z","v":12404,"vw":5.531199},{"c":5.57,"h":5.57,"l":5.54,"n":142,"o":5.54,"t":"2026-10-21T17:30:00Z","v":9235,"vw":5.552537},{"c":5.595,"h":5.595,"l":5.565,"n":226,"o":5.57,"t":"2026-10-21T17:45:00Z","v":19859,"vw":5.573643},{"c":5.605,"h":5.605,"l":5.585,"n":138,"o":5.59,"t":"2026-10-21T18:00:00Z","v":9195,"vw":5.591626},{"c":5.6,"h":5.605,"l":5.6,"n":88,"o":5.6014,"t":"2026-10-21T18:15:00Z","v":5379,"vw":5.601727},{"c":5.625,"h":5.63,"l":5.6,"n":107,"o":5.6,"t":"2026-10-21T18:30:00Z","v":10156,"vw":5.616656},{"c":5.555,"h":5.635,"l":5.55,"n":495,"o":5.6289,"t":"2026-10-21T18:45:00Z","v":43618,"vw":5.602858},{"c":5.53,"h":5.55,"l":5.52,"n":322,"o":5.55,"t":"2026-10-21T19:00:00Z","v":19464,"vw":5.533559},{"c":5.57,"h":5.575,"l":5.535,"n":364,"o":5.54,"t":"2026-10-21T19:15:00Z","v":26751,"vw":5.553108},{"c":5.64,"h":5.65,"l":5.575,"n":670,"o":5.575,"t":"2026-10-21T19:30:00Z","v":76411,"vw":5.621952},{"c":5.64,"h":5.665,"l":5.605,"n":1983,"o":5.64,"t":"2026-10-21T19:45:00Z","v":205073,"vw":5.633051},{"c":5.63,"h":5.63,"l":5.63,"n":15,"o":5.63,"t":"2026-10-21T20:00:00Z","v":105386,"vw":5.63},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-21T20:30:00Z","v":125,"vw":5.64},{"c":5.664,"h":5.664,"l":5.664,"n":1,"o":5.664,"t":"2026-10-21T21:00:00Z","v":220,"vw":5.664},{"c":5.6435,"h":5.6435,"l":5.64,"n":3,"o":5.64,"t":"2026-10-21T21:45:00Z","v":375,"vw":5.64175},{"c":5.64,"h":5.64,"l":5.64,"n":5,"o":5.64,"t":"2026-10-21T22:15:00Z","v":895,"vw":5.64},{"c":5.355,"h":5.51,"l":5.35,"n":496,"o":5.44,"t":"2026-10-22T13:30:00Z","v":50119,"vw":5.429752},{"c":5.4,"h":5.4,"l":5.33,"n":402,"o":5.34,"t":"2026-10-22T13:45:00Z","v":38925,"vw":5.365805},{"c":5.45,"h":5.47,"l":5.4,"n":751,"o":5.4,"t":"2026-10-22T14:00:00Z","v":56710,"vw":5.439906},{"c":5.4,"h":5.46,"l":5.39,"n":384,"o":5.44,"t":"2026-10-22T14:15:00Z","v":29876,"vw":5.418684},{"c":5.44,"h":5.445,"l":5.4,"n":440,"o":5.41,"t":"2026-10-22T14:30:00Z","v":36091,"vw":5.420692},{"c":5.395,"h":5.435,"l":5.37,"n":488,"o":5.435,"t":"2026-10-22T14:45:00Z","v":55208,"vw":5.399136},{"c":5.295,"h":5.405,"l":5.285,"n":421,"o":5.39,"t":"2026-10-22T15:00:00Z","v":48195,"vw":5.316014},{"c":5.365,"h":5.375,"l":5.3,"n":394,"o":5.3,"t":"2026-10-22T15:15:00Z","v":32796,"vw":5.344153},{"c":5.37,"h":5.399,"l":5.36,"n":348,"o":5.37,"t":"2026-10-22T15:30:00Z","v":25506,"vw":5.377326},{"c":5.415,"h":5.415,"l":5.35,"n":283,"o":5.365,"t":"2026-10-22T15:45:00Z","v":23594,"vw":5.377887},{"c":5.5,"h":5.5,"l":5.415,"n":421,"o":5.42,"t":"2026-10-22T16:00:00Z","v":29531,"vw":5.448279},{"c":5.5,"h":5.525,"l":5.495,"n":267,"o":5.515,"t":"2026-10-22T16:15:00Z","v":21816,"vw":5.514905},{"c":5.465,"h":5.505,"l":5.45,"n":355,"o":5.5,"t":"2026-10-22T16:30:00Z","v":27429,"vw":5.473602},{"c":5.475,"h":5.48,"l":5.445,"n":436,"o":5.46,"t":"2026-10-22T16:45:00Z","v":25417,"vw":5.454202},{"c":5.455,"h":5.48,"l":5.45,"n":368,"o":5.475,"t":"2026-10-22T17:00:00Z","v":24693,"vw":5.471081},{"c":5.435,"h":5.465,"l":5.425,"n":372,"o":5.46,"t":"2026-10-22T17:15:00Z","v":28143,"vw":5.447367},{"c":5.455,"h":5.455,"l":5.43,"n":174,"o":5.435,"t":"2026-10-22T17:30:00Z","v":15674,"vw":5.440319},{"c":5.435,"h":5.455,"l":5.43,"n":610,"o":5.455,"t":"2026-10-22T17:45:00Z","v":52180,"vw":5.443148},{"c":5.405,"h":5.43,"l":5.375,"n":326,"o":5.43,"t":"2026-10-22T18:00:00Z","v":29829,"vw":5.403688},{"c":5.415,"h":5.445,"l":5.4,"n":496,"o":5.405,"t":"2026-10-22T18:15:00Z","v":39398,"vw":5.416791},{"c":5.4399,"h":5.4399,"l":5.41,"n":294,"o":5.415,"t":"2026-10-22T18:30:00Z","v":22072,"vw":5.420036},{"c":5.455,"h":5.475,"l":5.435,"n":283,"o":5.435,"t":"2026-10-22T18:45:00Z","v":37985,"vw":5.451931},{"c":5.45,"h":5.455,"l":5.43,"n":350,"o":5.45,"t":"2026-10-22T19:00:00Z","v":19451,"vw":5.43915},{"c":5.475,"h":5.48,"l":5.445,"n":335,"o":5.4501,"t":"2026-10-22T19:15:00Z","v":22137,"vw":5.460171},{"c":5.425,"h":5.475,"l":5.41,"n":651,"o":5.475,"t":"2026-10-22T19:30:00Z","v":50118,"vw":5.444441},{"c":5.445,"h":5.475,"l":5.405,"n":1461,"o":5.425,"t":"2026-10-22T19:45:00Z","v":145616,"vw":5.446516},{"c":5.44,"h":5.44,"l":5.44,"n":21,"o":5.44,"t":"2026-10-22T20:00:00Z","v":103809,"vw":5.44},{"c":5.36,"h":5.36,"l":5.36,"n":3,"o":5.36,"t":"2026-10-22T20:30:00Z","v":198,"vw":5.36},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-22T20:45:00Z","v":400,"vw":5.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12553317882186776,"strike":14.84004635343967,"iv":2.2111629212251533,"gamma":0.05294512900949609,"theta":-0.010244421484949195,"vega":0.0026789603799822733,"rho":0.00032737682745605755,"breakevenPct":175.1025649312782},{"delta":0.15,"premium":0.13943478176398835,"strike":10.669565470803494,"iv":1.5720930796199526,"gamma":0.11479448752682786,"theta":-0.008855545641228061,"vega":0.0034863692549923454,"rho":0.0005266588552573345,"breakevenPct":98.69485758396107},{"delta":0.2,"premium":0.1651515151515152,"strike":7.4393939393939394,"iv":1.0814545454545454,"gamma":0.16426060606060605,"theta":-0.007819393939393939,"vega":0.004133939393939395,"rho":0.0007177939628620567,"breakevenPct":39.78943850267379},{"delta":0.25,"premium":0.22828282828282828,"strike":7.186868686868687,"iv":1.060848484848485,"gamma":0.17451313131313131,"theta":-0.00790020202020202,"vega":0.004275353535353536,"rho":0.0008831304898443547,"breakevenPct":36.307932263814614},{"delta":0.3,"premium":0.2914141414141414,"strike":6.934343434343434,"iv":1.0402424242424242,"gamma":0.18476565656565655,"theta":-0.007981010101010102,"vega":0.004416767676767677,"rho":0.001048467016826653,"breakevenPct":32.82642602495543},{"delta":0.35,"premium":0.3545454545454545,"strike":6.681818181818182,"iv":1.0196363636363637,"gamma":0.1950181818181818,"theta":-0.008061818181818182,"vega":0.004558181818181818,"rho":0.0012138035438089508,"breakevenPct":29.344919786096256},{"delta":0.4,"premium":0.4176767676767677,"strike":6.429292929292929,"iv":0.999030303030303,"gamma":0.20527070707070705,"theta":-0.008142626262626263,"vega":0.00469959595959596,"rho":0.0013791400707912488,"breakevenPct":25.863413547237073},{"delta":0.45,"premium":0.4808080808080808,"strike":6.1767676767676765,"iv":0.9784242424242424,"gamma":0.2155232323232323,"theta":-0.008223434343434343,"vega":0.004841010101010101,"rho":0.001544476597773547,"breakevenPct":22.381907308377894},{"delta":0.5,"premium":0.543939393939394,"strike":5.924242424242424,"iv":0.9578181818181818,"gamma":0.22577575757575757,"theta":-0.008304242424242424,"vega":0.004982424242424242,"rho":0.0017098131247558451,"breakevenPct":18.900401069518715},{"delta":0.55,"premium":0.6070707070707071,"strike":5.671717171717171,"iv":0.9372121212121212,"gamma":0.2360282828282828,"theta":-0.008385050505050505,"vega":0.005123838383838383,"rho":0.0018751496517381433,"breakevenPct":15.418894830659532},{"delta":0.6,"premium":0.6702020202020201,"strike":5.41919191919192,"iv":0.9166060606060606,"gamma":0.24628080808080804,"theta":-0.008465858585858585,"vega":0.005265252525252525,"rho":0.002040486178720441,"breakevenPct":11.937388591800357},{"delta":0.65,"premium":0.7333333333333333,"strike":5.166666666666667,"iv":0.896,"gamma":0.2565333333333333,"theta":-0.008546666666666666,"vega":0.005406666666666666,"rho":0.002205822705702739,"breakevenPct":8.455882352941181},{"delta":0.7,"premium":0.9529082658435096,"strike":4.816589416656176,"iv":1.028468671089593,"gamma":0.24658572093823555,"theta":-0.00885622356423007,"vega":0.00527163525657352,"rho":0.002248332089102305,"breakevenPct":6.056942693008919},{"delta":0.75,"premium":1.4761678712656,"strike":4.277146524468454,"iv":1.4580824095883989,"gamma":0.19742607663892814,"theta":-0.009609822282553814,"vega":0.004599974246495632,"rho":0.0020524123114295063,"breakevenPct":5.759455803934808},{"delta":0.8,"premium":1.9994274766876905,"strike":3.7377036322807315,"iv":1.8876961480872048,"gamma":0.1482664323396207,"theta":-0.010363421000877558,"vega":0.003928313236417744,"rho":0.0018564925337567074,"breakevenPct":5.4619689148606945},{"delta":0.85,"premium":2.5226870821097798,"strike":3.1982607400930108,"iv":2.3173098865860102,"gamma":0.09910678804031336,"theta":-0.0111170197192013,"vega":0.003256652226339858,"rho":0.0016605727560839092,"breakevenPct":5.164482025786583},{"delta":0.9,"premium":3.04594668753187,"strike":2.6588178479052886,"iv":2.746923625084816,"gamma":0.04994714374100592,"theta":-0.011870618437525043,"vega":0.00258499121626197,"rho":0.0014646529784111103,"breakevenPct":4.866995136712471}],"put":[{"delta":0.35,"premium":0.5119621141253505,"strike":5.117516370439663,"iv":1.0836525724976613,"gamma":0.21703260056127224,"theta":-0.009995299345182413,"vega":0.005562394761459308,"rho":-0.0019309706411507622,"breakevenPct":15.33907617069279},{"delta":0.4,"premium":0.7282857811038354,"strike":5.409845650140318,"iv":1.1081614593077644,"gamma":0.20989976613657624,"theta":-0.009983606173994387,"vega":0.005468849391955098,"rho":-0.0023182826041820157,"breakevenPct":13.941914172123482},{"delta":0.45,"premium":0.94460944808232,"strike":5.702174929840973,"iv":1.1326703461178673,"gamma":0.20276693171188026,"theta":-0.009971913002806362,"vega":0.005375304022450888,"rho":-0.002705594567213269,"breakevenPct":12.544752173554178},{"delta":0.5,"premium":1.1609331150608044,"strike":5.994504209541628,"iv":1.1571792329279702,"gamma":0.19563409728718428,"theta":-0.009960219831618336,"vega":0.005281758652946679,"rho":-0.003092906530244522,"breakevenPct":11.147590174984874},{"delta":0.55,"premium":1.3772567820392891,"strike":6.286833489242283,"iv":1.181688119738073,"gamma":0.1885012628624883,"theta":-0.009948526660430309,"vega":0.00518821328344247,"rho":-0.0034802184932757763,"breakevenPct":9.750428176415568},{"delta":0.6,"premium":1.5935804490177736,"strike":6.579162768942938,"iv":1.206197006548176,"gamma":0.18136842843779233,"theta":-0.009936833489242283,"vega":0.00509466791393826,"rho":-0.003867530456307029,"breakevenPct":8.353266177846264},{"delta":0.65,"premium":1.8099041159962583,"strike":6.871492048643592,"iv":1.2307058933582788,"gamma":0.17423559401309635,"theta":-0.009925140318054257,"vega":0.00500112254443405,"rho":-0.004254842419338283,"breakevenPct":6.956104179276959},{"delta":0.7,"premium":2.026227782974743,"strike":7.1638213283442465,"iv":1.2552147801683817,"gamma":0.16710275958840037,"theta":-0.009913447146866232,"vega":0.00490757717492984,"rho":-0.004642154382369536,"breakevenPct":5.558942180707655},{"delta":0.75,"premium":2.2425514499532273,"strike":7.4561506080449025,"iv":1.2797236669784846,"gamma":0.1599699251637044,"theta":-0.009901753975678204,"vega":0.004814031805425631,"rho":-0.005029466345400789,"breakevenPct":4.161780182138349},{"delta":0.8,"premium":6.1355821473820935,"strike":11.341375271026958,"iv":2.142479321207049,"gamma":0.09302604168934704,"theta":-0.014325403132621185,"vega":0.004273565965071162,"rho":-0.00833130815071906,"breakevenPct":4.305273462410573},{"delta":0.85,"premium":8.958065567965253,"strike":14.22715163329714,"iv":2.4455465399342917,"gamma":0.062043097613937274,"theta":-0.013327053721367322,"vega":0.00354840544002331,"rho":-0.010785246300213389,"breakevenPct":3.1418002696344534}]},"raw":{"call":[{"delta":0.1,"premium":0.12553317882186776,"strike":14.84004635343967,"iv":2.2111629212251533,"gamma":0.05294512900949609,"theta":-0.010244421484949195,"vega":0.0026789603799822733,"rho":0.00032737682745605755,"breakevenPct":175.1025649312782},{"delta":0.15,"premium":0.13943478176398835,"strike":10.669565470803494,"iv":1.5720930796199526,"gamma":0.11479448752682786,"theta":-0.008855545641228061,"vega":0.0034863692549923454,"rho":0.0005266588552573345,"breakevenPct":98.69485758396107},{"delta":0.2,"premium":0.1651515151515152,"strike":7.4393939393939394,"iv":1.0814545454545454,"gamma":0.16426060606060605,"theta":-0.007819393939393939,"vega":0.004133939393939395,"rho":0.0007177939628620567,"breakevenPct":39.78943850267379},{"delta":0.25,"premium":0.22828282828282828,"strike":7.186868686868687,"iv":1.060848484848485,"gamma":0.17451313131313131,"theta":-0.00790020202020202,"vega":0.004275353535353536,"rho":0.0008831304898443547,"breakevenPct":36.307932263814614},{"delta":0.3,"premium":0.2914141414141414,"strike":6.934343434343434,"iv":1.0402424242424242,"gamma":0.18476565656565655,"theta":-0.007981010101010102,"vega":0.004416767676767677,"rho":0.001048467016826653,"breakevenPct":32.82642602495543},{"delta":0.35,"premium":0.3545454545454545,"strike":6.681818181818182,"iv":1.0196363636363637,"gamma":0.1950181818181818,"theta":-0.008061818181818182,"vega":0.004558181818181818,"rho":0.0012138035438089508,"breakevenPct":29.344919786096256},{"delta":0.4,"premium":0.4176767676767677,"strike":6.429292929292929,"iv":0.999030303030303,"gamma":0.20527070707070705,"theta":-0.008142626262626263,"vega":0.00469959595959596,"rho":0.0013791400707912488,"breakevenPct":25.863413547237073},{"delta":0.45,"premium":0.4808080808080808,"strike":6.1767676767676765,"iv":0.9784242424242424,"gamma":0.2155232323232323,"theta":-0.008223434343434343,"vega":0.004841010101010101,"rho":0.001544476597773547,"breakevenPct":22.381907308377894},{"delta":0.5,"premium":0.543939393939394,"strike":5.924242424242424,"iv":0.9578181818181818,"gamma":0.22577575757575757,"theta":-0.008304242424242424,"vega":0.004982424242424242,"rho":0.0017098131247558451,"breakevenPct":18.900401069518715},{"delta":0.55,"premium":0.6070707070707071,"strike":5.671717171717171,"iv":0.9372121212121212,"gamma":0.2360282828282828,"theta":-0.008385050505050505,"vega":0.005123838383838383,"rho":0.0018751496517381433,"breakevenPct":15.418894830659532},{"delta":0.6,"premium":0.6702020202020201,"strike":5.41919191919192,"iv":0.9166060606060606,"gamma":0.24628080808080804,"theta":-0.008465858585858585,"vega":0.005265252525252525,"rho":0.002040486178720441,"breakevenPct":11.937388591800357},{"delta":0.65,"premium":0.7333333333333333,"strike":5.166666666666667,"iv":0.896,"gamma":0.2565333333333333,"theta":-0.008546666666666666,"vega":0.005406666666666666,"rho":0.002205822705702739,"breakevenPct":8.455882352941181},{"delta":0.7,"premium":0.9529082658435096,"strike":4.816589416656176,"iv":1.028468671089593,"gamma":0.24658572093823555,"theta":-0.00885622356423007,"vega":0.00527163525657352,"rho":0.002248332089102305,"breakevenPct":6.056942693008919},{"delta":0.75,"premium":1.4761678712656,"strike":4.277146524468454,"iv":1.4580824095883989,"gamma":0.19742607663892814,"theta":-0.009609822282553814,"vega":0.004599974246495632,"rho":0.0020524123114295063,"breakevenPct":5.759455803934808},{"delta":0.8,"premium":1.9994274766876905,"strike":3.7377036322807315,"iv":1.8876961480872048,"gamma":0.1482664323396207,"theta":-0.010363421000877558,"vega":0.003928313236417744,"rho":0.0018564925337567074,"breakevenPct":5.4619689148606945},{"delta":0.85,"premium":2.5226870821097798,"strike":3.1982607400930108,"iv":2.3173098865860102,"gamma":0.09910678804031336,"theta":-0.0111170197192013,"vega":0.003256652226339858,"rho":0.0016605727560839092,"breakevenPct":5.164482025786583},{"delta":0.9,"premium":3.04594668753187,"strike":2.6588178479052886,"iv":2.746923625084816,"gamma":0.04994714374100592,"theta":-0.011870618437525043,"vega":0.00258499121626197,"rho":0.0014646529784111103,"breakevenPct":4.866995136712471}],"put":[{"delta":0.35,"premium":0.5119621141253505,"strike":5.117516370439663,"iv":1.0836525724976613,"gamma":0.21703260056127224,"theta":-0.009995299345182413,"vega":0.005562394761459308,"rho":-0.0019309706411507622,"breakevenPct":15.33907617069279},{"delta":0.4,"premium":0.7282857811038354,"strike":5.409845650140318,"iv":1.1081614593077644,"gamma":0.20989976613657624,"theta":-0.009983606173994387,"vega":0.005468849391955098,"rho":-0.0023182826041820157,"breakevenPct":13.941914172123482},{"delta":0.45,"premium":0.94460944808232,"strike":5.702174929840973,"iv":1.1326703461178673,"gamma":0.20276693171188026,"theta":-0.009971913002806362,"vega":0.005375304022450888,"rho":-0.002705594567213269,"breakevenPct":12.544752173554178},{"delta":0.5,"premium":1.1609331150608044,"strike":5.994504209541628,"iv":1.1571792329279702,"gamma":0.19563409728718428,"theta":-0.009960219831618336,"vega":0.005281758652946679,"rho":-0.003092906530244522,"breakevenPct":11.147590174984874},{"delta":0.55,"premium":1.3772567820392891,"strike":6.286833489242283,"iv":1.181688119738073,"gamma":0.1885012628624883,"theta":-0.009948526660430309,"vega":0.00518821328344247,"rho":-0.0034802184932757763,"breakevenPct":9.750428176415568},{"delta":0.6,"premium":1.5935804490177736,"strike":6.579162768942938,"iv":1.206197006548176,"gamma":0.18136842843779233,"theta":-0.009936833489242283,"vega":0.00509466791393826,"rho":-0.003867530456307029,"breakevenPct":8.353266177846264},{"delta":0.65,"premium":1.8099041159962583,"strike":6.871492048643592,"iv":1.2307058933582788,"gamma":0.17423559401309635,"theta":-0.009925140318054257,"vega":0.00500112254443405,"rho":-0.004254842419338283,"breakevenPct":6.956104179276959},{"delta":0.7,"premium":2.026227782974743,"strike":7.1638213283442465,"iv":1.2552147801683817,"gamma":0.16710275958840037,"theta":-0.009913447146866232,"vega":0.00490757717492984,"rho":-0.004642154382369536,"breakevenPct":5.558942180707655},{"delta":0.75,"premium":2.2425514499532273,"strike":7.4561506080449025,"iv":1.2797236669784846,"gamma":0.1599699251637044,"theta":-0.009901753975678204,"vega":0.004814031805425631,"rho":-0.005029466345400789,"breakevenPct":4.161780182138349},{"delta":0.8,"premium":6.1355821473820935,"strike":11.341375271026958,"iv":2.142479321207049,"gamma":0.09302604168934704,"theta":-0.014325403132621185,"vega":0.004273565965071162,"rho":-0.00833130815071906,"breakevenPct":4.305273462410573},{"delta":0.85,"premium":8.958065567965253,"strike":14.22715163329714,"iv":2.4455465399342917,"gamma":0.062043097613937274,"theta":-0.013327053721367322,"vega":0.00354840544002331,"rho":-0.010785246300213389,"breakevenPct":3.1418002696344534}]}},"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"}}