{"symbol":"AUR","url":"https://intraalpha.com/companies/AUR","capturedAt":"2026-10-21T17:48:51.689Z","state":"partial","quote":{"symbol":"AUR","last_price":5.115,"prev_close":5.01,"regular_close":5.115,"change":0.105,"change_pct":2.0958,"regular_change":0.105,"regular_change_pct":2.0958,"extended_change":0,"extended_change_pct":0,"bid":5.11,"ask":5.12,"bid_size":12900,"ask_size":22600,"volume":7168911,"vwap":5.092885,"open":5.1,"high":5.18,"low":5.025,"close":5.115,"trade_count":24824,"last_trade_at":"2026-10-21T17:48:50.219259673Z","last_quote_at":"2026-10-21T17:48:50.296001397Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.979632747-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:37:43.968Z","bars":[{"c":5.35,"h":5.39,"l":5.33,"n":76,"o":5.3305,"t":"2026-10-14T08:00:00Z","v":5339,"vw":5.349061},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-14T09:00:00Z","v":216,"vw":5.38},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-14T10:35:00Z","v":100,"vw":5.39},{"c":5.384,"h":5.39,"l":5.35,"n":29,"o":5.39,"t":"2026-10-14T11:00:00Z","v":16998,"vw":5.359816},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-14T11:05:00Z","v":2000,"vw":5.35},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-14T11:10:00Z","v":100,"vw":5.38},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-14T11:15:00Z","v":400,"vw":5.39},{"c":5.3884,"h":5.3884,"l":5.3793,"n":2,"o":5.3793,"t":"2026-10-14T11:20:00Z","v":5100,"vw":5.388222},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-14T11:35:00Z","v":120,"vw":5.39},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-14T11:40:00Z","v":512,"vw":5.39},{"c":5.34,"h":5.35,"l":5.34,"n":127,"o":5.35,"t":"2026-10-14T12:10:00Z","v":7397,"vw":5.348167},{"c":5.3827,"h":5.3827,"l":5.3827,"n":1,"o":5.3827,"t":"2026-10-14T12:20:00Z","v":500,"vw":5.3827},{"c":5.38,"h":5.38,"l":5.3,"n":65,"o":5.34,"t":"2026-10-14T12:30:00Z","v":8312,"vw":5.31043},{"c":5.25,"h":5.29,"l":5.25,"n":44,"o":5.29,"t":"2026-10-14T12:35:00Z","v":3523,"vw":5.283524},{"c":5.26,"h":5.2923,"l":5.25,"n":15,"o":5.2923,"t":"2026-10-14T12:40:00Z","v":2182,"vw":5.26321},{"c":5.2546,"h":5.27,"l":5.2546,"n":11,"o":5.26,"t":"2026-10-14T12:45:00Z","v":677,"vw":5.25876},{"c":5.27,"h":5.27,"l":5.26,"n":24,"o":5.27,"t":"2026-10-14T12:50:00Z","v":3286,"vw":5.26418},{"c":5.244,"h":5.27,"l":5.244,"n":65,"o":5.27,"t":"2026-10-14T12:55:00Z","v":2483,"vw":5.250582},{"c":5.23,"h":5.26,"l":5.23,"n":26,"o":5.25,"t":"2026-10-14T13:00:00Z","v":3880,"vw":5.246732},{"c":5.26,"h":5.26,"l":5.2302,"n":19,"o":5.2302,"t":"2026-10-14T13:05:00Z","v":3125,"vw":5.236971},{"c":5.2204,"h":5.231,"l":5.22,"n":42,"o":5.231,"t":"2026-10-14T13:10:00Z","v":3516,"vw":5.227977},{"c":5.23,"h":5.23,"l":5.22,"n":5,"o":5.22,"t":"2026-10-14T13:15:00Z","v":1631,"vw":5.229347},{"c":5.21,"h":5.2299,"l":5.21,"n":41,"o":5.2208,"t":"2026-10-14T13:20:00Z","v":5060,"vw":5.215342},{"c":5.21,"h":5.27,"l":5.21,"n":81,"o":5.23,"t":"2026-10-14T13:25:00Z","v":18630,"vw":5.242847},{"c":5.225,"h":5.27,"l":5.17,"n":1042,"o":5.21,"t":"2026-10-14T13:30:00Z","v":531191,"vw":5.221154},{"c":5.266,"h":5.28,"l":5.225,"n":1113,"o":5.225,"t":"2026-10-14T13:35:00Z","v":613270,"vw":5.25299},{"c":5.26,"h":5.27,"l":5.24,"n":398,"o":5.26,"t":"2026-10-14T13:40:00Z","v":138656,"vw":5.254081},{"c":5.265,"h":5.28,"l":5.25,"n":493,"o":5.26,"t":"2026-10-14T13:45:00Z","v":122907,"vw":5.262913},{"c":5.205,"h":5.28,"l":5.2,"n":605,"o":5.27,"t":"2026-10-14T13:50:00Z","v":142762,"vw":5.245292},{"c":5.13,"h":5.21,"l":5.1299,"n":821,"o":5.2,"t":"2026-10-14T13:55:00Z","v":219982,"vw":5.165},{"c":5.135,"h":5.145,"l":5.115,"n":893,"o":5.1301,"t":"2026-10-14T14:00:00Z","v":252922,"vw":5.129833},{"c":5.125,"h":5.14,"l":5.11,"n":615,"o":5.135,"t":"2026-10-14T14:05:00Z","v":193114,"vw":5.127432},{"c":5.115,"h":5.13,"l":5.11,"n":563,"o":5.125,"t":"2026-10-14T14:10:00Z","v":144689,"vw":5.118795},{"c":5.115,"h":5.13,"l":5.11,"n":628,"o":5.115,"t":"2026-10-14T14:15:00Z","v":139871,"vw":5.120074},{"c":5.0995,"h":5.12,"l":5.08,"n":792,"o":5.11,"t":"2026-10-14T14:20:00Z","v":202754,"vw":5.09537},{"c":5.075,"h":5.1,"l":5.07,"n":478,"o":5.095,"t":"2026-10-14T14:25:00Z","v":176891,"vw":5.088936},{"c":5.045,"h":5.075,"l":5.02,"n":1287,"o":5.075,"t":"2026-10-14T14:30:00Z","v":729304,"vw":5.040454},{"c":5.035,"h":5.05,"l":5.03,"n":661,"o":5.045,"t":"2026-10-14T14:35:00Z","v":292876,"vw":5.043421},{"c":5.045,"h":5.065,"l":5.0301,"n":903,"o":5.0362,"t":"2026-10-14T14:40:00Z","v":337151,"vw":5.048299},{"c":5.025,"h":5.0472,"l":5.0101,"n":846,"o":5.045,"t":"2026-10-14T14:45:00Z","v":317936,"vw":5.0328},{"c":5.005,"h":5.025,"l":4.99,"n":1579,"o":5.025,"t":"2026-10-14T14:50:00Z","v":574614,"vw":5.002649},{"c":5.025,"h":5.04,"l":4.995,"n":873,"o":5,"t":"2026-10-14T14:55:00Z","v":383092,"vw":5.015441},{"c":5.015,"h":5.03,"l":5,"n":717,"o":5.026,"t":"2026-10-14T15:00:00Z","v":200282,"vw":5.018345},{"c":4.995,"h":5.0192,"l":4.99,"n":501,"o":5.015,"t":"2026-10-14T15:05:00Z","v":164679,"vw":5.000735},{"c":4.98,"h":5,"l":4.98,"n":576,"o":5,"t":"2026-10-14T15:10:00Z","v":159420,"vw":4.986143},{"c":4.995,"h":5.01,"l":4.98,"n":961,"o":4.985,"t":"2026-10-14T15:15:00Z","v":393636,"vw":4.991956},{"c":4.985,"h":5,"l":4.98,"n":474,"o":4.9949,"t":"2026-10-14T15:20:00Z","v":136566,"vw":4.985959},{"c":4.985,"h":4.99,"l":4.97,"n":845,"o":4.985,"t":"2026-10-14T15:25:00Z","v":338077,"vw":4.979676},{"c":4.965,"h":4.9899,"l":4.96,"n":665,"o":4.9897,"t":"2026-10-14T15:30:00Z","v":218669,"vw":4.973499},{"c":4.9501,"h":4.97,"l":4.94,"n":863,"o":4.965,"t":"2026-10-14T15:35:00Z","v":482744,"vw":4.952429},{"c":4.955,"h":4.96,"l":4.94,"n":462,"o":4.955,"t":"2026-10-14T15:40:00Z","v":179761,"vw":4.946662},{"c":4.965,"h":4.9799,"l":4.95,"n":514,"o":4.9599,"t":"2026-10-14T15:45:00Z","v":145239,"vw":4.966783},{"c":4.975,"h":4.98,"l":4.96,"n":424,"o":4.965,"t":"2026-10-14T15:50:00Z","v":126485,"vw":4.970269},{"c":4.96,"h":4.975,"l":4.95,"n":744,"o":4.975,"t":"2026-10-14T15:55:00Z","v":273066,"vw":4.959008},{"c":4.955,"h":4.97,"l":4.95,"n":723,"o":4.96,"t":"2026-10-14T16:00:00Z","v":232587,"vw":4.959331},{"c":4.97,"h":4.989,"l":4.95,"n":759,"o":4.955,"t":"2026-10-14T16:05:00Z","v":269677,"vw":4.975264},{"c":4.98,"h":4.985,"l":4.93,"n":974,"o":4.975,"t":"2026-10-14T16:10:00Z","v":419349,"vw":4.95394},{"c":4.975,"h":5,"l":4.97,"n":588,"o":4.985,"t":"2026-10-14T16:15:00Z","v":227477,"vw":4.987406},{"c":4.96,"h":4.98,"l":4.96,"n":526,"o":4.975,"t":"2026-10-14T16:20:00Z","v":211288,"vw":4.968005},{"c":4.95,"h":4.9699,"l":4.95,"n":631,"o":4.965,"t":"2026-10-14T16:25:00Z","v":283811,"vw":4.953917},{"c":4.956,"h":4.9699,"l":4.95,"n":782,"o":4.955,"t":"2026-10-14T16:30:00Z","v":558981,"vw":4.957385},{"c":4.97,"h":4.98,"l":4.95,"n":662,"o":4.96,"t":"2026-10-14T16:35:00Z","v":350592,"vw":4.962116},{"c":4.985,"h":4.99,"l":4.97,"n":395,"o":4.975,"t":"2026-10-14T16:40:00Z","v":92285,"vw":4.983391},{"c":5,"h":5,"l":4.98,"n":556,"o":4.985,"t":"2026-10-14T16:45:00Z","v":157756,"vw":4.987844},{"c":4.995,"h":5.01,"l":4.98,"n":601,"o":4.992,"t":"2026-10-14T16:50:00Z","v":162703,"vw":4.995087},{"c":4.975,"h":5,"l":4.97,"n":555,"o":4.9919,"t":"2026-10-14T16:55:00Z","v":181057,"vw":4.987273},{"c":4.97,"h":4.99,"l":4.965,"n":590,"o":4.97,"t":"2026-10-14T17:00:00Z","v":205674,"vw":4.975817},{"c":4.975,"h":4.98,"l":4.97,"n":560,"o":4.975,"t":"2026-10-14T17:05:00Z","v":136319,"vw":4.974108},{"c":4.96,"h":4.98,"l":4.96,"n":551,"o":4.975,"t":"2026-10-14T17:10:00Z","v":127012,"vw":4.972067},{"c":4.965,"h":4.97,"l":4.96,"n":536,"o":4.96,"t":"2026-10-14T17:15:00Z","v":124878,"vw":4.96501},{"c":4.975,"h":4.98,"l":4.96,"n":658,"o":4.965,"t":"2026-10-14T17:20:00Z","v":153720,"vw":4.967647},{"c":4.965,"h":4.98,"l":4.96,"n":315,"o":4.976,"t":"2026-10-14T17:25:00Z","v":76265,"vw":4.970267},{"c":4.95,"h":4.97,"l":4.95,"n":575,"o":4.96,"t":"2026-10-14T17:30:00Z","v":141139,"vw":4.959393},{"c":4.935,"h":4.96,"l":4.93,"n":760,"o":4.955,"t":"2026-10-14T17:35:00Z","v":220354,"vw":4.942067},{"c":4.955,"h":4.96,"l":4.94,"n":577,"o":4.94,"t":"2026-10-14T17:40:00Z","v":169302,"vw":4.949341},{"c":4.94,"h":4.96,"l":4.93,"n":458,"o":4.955,"t":"2026-10-14T17:45:00Z","v":130511,"vw":4.944396},{"c":4.925,"h":4.94,"l":4.92,"n":583,"o":4.94,"t":"2026-10-14T17:50:00Z","v":198975,"vw":4.928894},{"c":4.91,"h":4.93,"l":4.9,"n":779,"o":4.92,"t":"2026-10-14T17:55:00Z","v":355932,"vw":4.910039},{"c":4.91,"h":4.9179,"l":4.89,"n":932,"o":4.905,"t":"2026-10-14T18:00:00Z","v":328728,"vw":4.902118},{"c":4.905,"h":4.915,"l":4.895,"n":492,"o":4.9,"t":"2026-10-14T18:05:00Z","v":152905,"vw":4.905266},{"c":4.905,"h":4.9095,"l":4.89,"n":603,"o":4.905,"t":"2026-10-14T18:10:00Z","v":153977,"vw":4.899355},{"c":4.8892,"h":4.9098,"l":4.88,"n":734,"o":4.905,"t":"2026-10-14T18:15:00Z","v":375047,"vw":4.895405},{"c":4.9051,"h":4.92,"l":4.88,"n":630,"o":4.885,"t":"2026-10-14T18:20:00Z","v":303655,"vw":4.900724},{"c":4.905,"h":4.91,"l":4.9,"n":388,"o":4.905,"t":"2026-10-14T18:25:00Z","v":116461,"vw":4.90661},{"c":4.89,"h":4.9099,"l":4.89,"n":590,"o":4.905,"t":"2026-10-14T18:30:00Z","v":176054,"vw":4.89855},{"c":4.895,"h":4.9,"l":4.89,"n":486,"o":4.89,"t":"2026-10-14T18:35:00Z","v":79689,"vw":4.894478},{"c":4.905,"h":4.91,"l":4.89,"n":901,"o":4.89,"t":"2026-10-14T18:40:00Z","v":396881,"vw":4.899206},{"c":4.935,"h":4.9398,"l":4.905,"n":868,"o":4.905,"t":"2026-10-14T18:45:00Z","v":385295,"vw":4.924545},{"c":4.92,"h":4.94,"l":4.92,"n":639,"o":4.9383,"t":"2026-10-14T18:50:00Z","v":149894,"vw":4.930122},{"c":4.945,"h":4.95,"l":4.92,"n":733,"o":4.925,"t":"2026-10-14T18:55:00Z","v":358937,"vw":4.939071},{"c":4.955,"h":4.965,"l":4.93,"n":742,"o":4.9499,"t":"2026-10-14T19:00:00Z","v":290243,"vw":4.9492},{"c":4.965,"h":4.965,"l":4.9401,"n":719,"o":4.955,"t":"2026-10-14T19:05:00Z","v":310839,"vw":4.95174},{"c":4.9495,"h":4.975,"l":4.9428,"n":635,"o":4.97,"t":"2026-10-14T19:10:00Z","v":232209,"vw":4.961289},{"c":4.995,"h":5,"l":4.94,"n":1069,"o":4.945,"t":"2026-10-14T19:15:00Z","v":486990,"vw":4.975738},{"c":5.015,"h":5.03,"l":4.97,"n":1136,"o":4.995,"t":"2026-10-14T19:20:00Z","v":600967,"vw":5.005209},{"c":4.985,"h":5.01,"l":4.97,"n":1251,"o":5.01,"t":"2026-10-14T19:25:00Z","v":2270453,"vw":4.993839},{"c":5.055,"h":5.06,"l":4.975,"n":1208,"o":4.98,"t":"2026-10-14T19:30:00Z","v":2715341,"vw":5.029718},{"c":5.0358,"h":5.06,"l":5.03,"n":941,"o":5.06,"t":"2026-10-14T19:35:00Z","v":427599,"vw":5.045551},{"c":5.05,"h":5.06,"l":5.015,"n":1402,"o":5.035,"t":"2026-10-14T19:40:00Z","v":803050,"vw":5.033092},{"c":5.055,"h":5.065,"l":5.03,"n":1331,"o":5.055,"t":"2026-10-14T19:45:00Z","v":584531,"vw":5.050147},{"c":5.055,"h":5.0699,"l":5.02,"n":2114,"o":5.055,"t":"2026-10-14T19:50:00Z","v":1078581,"vw":5.048546},{"c":5.075,"h":5.08,"l":5.025,"n":5352,"o":5.055,"t":"2026-10-14T19:55:00Z","v":4295404,"vw":5.055034},{"c":5.07,"h":5.071,"l":5.01,"n":513,"o":5.05,"t":"2026-10-14T20:00:00Z","v":4128124,"vw":5.049882},{"c":5.03,"h":5.1,"l":5.03,"n":141,"o":5.05,"t":"2026-10-14T20:05:00Z","v":18130,"vw":5.067384},{"c":5.09,"h":5.09,"l":5.05,"n":17,"o":5.05,"t":"2026-10-14T20:10:00Z","v":423,"vw":5.08},{"c":5.07,"h":5.07,"l":5.04,"n":4,"o":5.04,"t":"2026-10-14T20:15:00Z","v":681,"vw":5.065},{"c":5.05,"h":5.08,"l":5.05,"n":8,"o":5.0797,"t":"2026-10-14T20:20:00Z","v":1411,"vw":5.070121},{"c":5.0603,"h":5.0603,"l":5.0601,"n":2,"o":5.0601,"t":"2026-10-14T20:40:00Z","v":2558,"vw":5.060178},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-10-14T20:45:00Z","v":2100,"vw":5.08},{"c":5.07,"h":5.07,"l":5.07,"n":4,"o":5.07,"t":"2026-10-14T20:50:00Z","v":1762,"vw":5.07},{"c":5.066,"h":5.066,"l":5.066,"n":2,"o":5.066,"t":"2026-10-14T20:55:00Z","v":501,"vw":5.066},{"c":5.07,"h":5.07,"l":5.06,"n":6,"o":5.06,"t":"2026-10-14T21:00:00Z","v":1802,"vw":5.064417},{"c":5.06,"h":5.07,"l":5.06,"n":6,"o":5.06,"t":"2026-10-14T21:05:00Z","v":9083,"vw":5.06152},{"c":5.0757,"h":5.0757,"l":5.0757,"n":1,"o":5.0757,"t":"2026-10-14T21:10:00Z","v":225,"vw":5.0757},{"c":5.06,"h":5.07,"l":5.06,"n":2,"o":5.07,"t":"2026-10-14T21:15:00Z","v":480,"vw":5.064167},{"c":5.0631,"h":5.0797,"l":5.0631,"n":5,"o":5.0797,"t":"2026-10-14T21:35:00Z","v":660,"vw":5.07212},{"c":5.07,"h":5.07,"l":5.07,"n":7,"o":5.07,"t":"2026-10-14T21:50:00Z","v":700,"vw":5.07},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-14T22:10:00Z","v":200,"vw":5.08},{"c":5.0631,"h":5.0631,"l":5.0631,"n":1,"o":5.0631,"t":"2026-10-14T22:25:00Z","v":250,"vw":5.0631},{"c":5.06,"h":5.08,"l":5.06,"n":8,"o":5.07,"t":"2026-10-14T22:30:00Z","v":4699,"vw":5.065947},{"c":5.06,"h":5.078,"l":5.06,"n":8,"o":5.078,"t":"2026-10-14T22:40:00Z","v":1687,"vw":5.067995},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-14T22:45:00Z","v":100,"vw":5.07},{"c":5.0546,"h":5.0546,"l":5.0546,"n":1,"o":5.0546,"t":"2026-10-14T23:05:00Z","v":120,"vw":5.0546},{"c":5.0502,"h":5.0546,"l":5.0502,"n":4,"o":5.0546,"t":"2026-10-14T23:10:00Z","v":1657,"vw":5.052083},{"c":5.07,"h":5.07,"l":5.0698,"n":10,"o":5.07,"t":"2026-10-14T23:25:00Z","v":839,"vw":5.069972},{"c":5.06,"h":5.06,"l":5.056,"n":2,"o":5.056,"t":"2026-10-14T23:35:00Z","v":900,"vw":5.056444},{"c":5.0508,"h":5.0799,"l":5.0508,"n":11,"o":5.07,"t":"2026-10-14T23:40:00Z","v":4500,"vw":5.0699},{"c":5.051,"h":5.0546,"l":5.05,"n":6,"o":5.05,"t":"2026-10-14T23:50:00Z","v":7800,"vw":5.050344},{"c":4.98,"h":5.05,"l":4.96,"n":74,"o":5.05,"t":"2026-10-15T08:00:00Z","v":12259,"vw":4.980888},{"c":4.98,"h":4.995,"l":4.98,"n":7,"o":4.995,"t":"2026-10-15T08:25:00Z","v":300,"vw":4.986173},{"c":4.99,"h":4.99,"l":4.96,"n":6,"o":4.96,"t":"2026-10-15T09:10:00Z","v":494,"vw":4.974335},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-15T09:15:00Z","v":116,"vw":4.98},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-15T09:50:00Z","v":201,"vw":4.96},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-15T10:05:00Z","v":383,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-10-15T10:40:00Z","v":174,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-15T10:55:00Z","v":200,"vw":4.98},{"c":4.99,"h":4.99,"l":4.97,"n":43,"o":4.99,"t":"2026-10-15T11:00:00Z","v":15441,"vw":4.987648},{"c":4.95,"h":4.99,"l":4.95,"n":6,"o":4.99,"t":"2026-10-15T11:05:00Z","v":1001,"vw":4.967778},{"c":4.97,"h":4.98,"l":4.97,"n":4,"o":4.98,"t":"2026-10-15T11:15:00Z","v":2580,"vw":4.97099},{"c":4.9559,"h":4.97,"l":4.9559,"n":17,"o":4.97,"t":"2026-10-15T11:20:00Z","v":4711,"vw":4.969231},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-15T11:25:00Z","v":5000,"vw":4.95},{"c":4.98,"h":4.98,"l":4.95,"n":8,"o":4.95,"t":"2026-10-15T11:30:00Z","v":3259,"vw":4.951875},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-15T11:35:00Z","v":1010,"vw":4.95},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-15T11:40:00Z","v":540,"vw":4.99},{"c":4.98,"h":4.9923,"l":4.98,"n":3,"o":4.9923,"t":"2026-10-15T11:50:00Z","v":1302,"vw":4.989447},{"c":4.985,"h":5,"l":4.985,"n":5,"o":5,"t":"2026-10-15T11:55:00Z","v":328,"vw":4.990747},{"c":4.95,"h":4.975,"l":4.95,"n":11,"o":4.9746,"t":"2026-10-15T12:00:00Z","v":2374,"vw":4.964078},{"c":4.975,"h":4.975,"l":4.9505,"n":2,"o":4.9505,"t":"2026-10-15T12:10:00Z","v":1600,"vw":4.973469},{"c":4.98,"h":4.99,"l":4.96,"n":11,"o":4.96,"t":"2026-10-15T12:15:00Z","v":91039,"vw":4.965658},{"c":4.99,"h":4.99,"l":4.97,"n":6,"o":4.97,"t":"2026-10-15T12:20:00Z","v":6100,"vw":4.973606},{"c":4.99,"h":4.9923,"l":4.95,"n":8,"o":4.9923,"t":"2026-10-15T12:30:00Z","v":1357,"vw":4.956951},{"c":4.95,"h":4.97,"l":4.95,"n":6,"o":4.97,"t":"2026-10-15T12:35:00Z","v":2092,"vw":4.966512},{"c":4.97,"h":4.97,"l":4.96,"n":4,"o":4.96,"t":"2026-10-15T12:40:00Z","v":15113,"vw":4.965793},{"c":4.9503,"h":4.98,"l":4.95,"n":6,"o":4.97,"t":"2026-10-15T12:45:00Z","v":4832,"vw":4.957196},{"c":4.96,"h":4.96,"l":4.95,"n":19,"o":4.9585,"t":"2026-10-15T12:50:00Z","v":6325,"vw":4.954269},{"c":4.93,"h":4.95,"l":4.92,"n":51,"o":4.95,"t":"2026-10-15T12:55:00Z","v":8138,"vw":4.932633},{"c":4.94,"h":4.95,"l":4.9,"n":55,"o":4.93,"t":"2026-10-15T13:00:00Z","v":6959,"vw":4.925299},{"c":4.949,"h":4.95,"l":4.9,"n":39,"o":4.92,"t":"2026-10-15T13:05:00Z","v":564889,"vw":4.917184},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-15T13:10:00Z","v":770,"vw":4.91},{"c":4.93,"h":4.95,"l":4.91,"n":10,"o":4.91,"t":"2026-10-15T13:15:00Z","v":964,"vw":4.921015},{"c":4.92,"h":4.92,"l":4.9,"n":14,"o":4.9092,"t":"2026-10-15T13:20:00Z","v":21620,"vw":4.90094},{"c":4.88,"h":4.92,"l":4.87,"n":70,"o":4.91,"t":"2026-10-15T13:25:00Z","v":10475,"vw":4.898425},{"c":4.8814,"h":4.92,"l":4.85,"n":1095,"o":4.91,"t":"2026-10-15T13:30:00Z","v":562833,"vw":4.888835},{"c":4.925,"h":4.93,"l":4.86,"n":754,"o":4.89,"t":"2026-10-15T13:35:00Z","v":380466,"vw":4.890403},{"c":4.925,"h":4.96,"l":4.92,"n":879,"o":4.925,"t":"2026-10-15T13:40:00Z","v":382724,"vw":4.941059},{"c":4.925,"h":4.95,"l":4.895,"n":856,"o":4.925,"t":"2026-10-15T13:45:00Z","v":411977,"vw":4.920639},{"c":4.885,"h":4.94,"l":4.88,"n":956,"o":4.925,"t":"2026-10-15T13:50:00Z","v":421715,"vw":4.905234},{"c":4.91,"h":4.91,"l":4.87,"n":1125,"o":4.885,"t":"2026-10-15T13:55:00Z","v":410493,"vw":4.888733},{"c":4.925,"h":4.94,"l":4.895,"n":718,"o":4.91,"t":"2026-10-15T14:00:00Z","v":155679,"vw":4.915328},{"c":4.96,"h":4.965,"l":4.915,"n":738,"o":4.92,"t":"2026-10-15T14:05:00Z","v":158247,"vw":4.93679},{"c":4.965,"h":4.99,"l":4.94,"n":1099,"o":4.96,"t":"2026-10-15T14:10:00Z","v":263886,"vw":4.962517},{"c":4.985,"h":4.995,"l":4.95,"n":807,"o":4.965,"t":"2026-10-15T14:15:00Z","v":193209,"vw":4.964098},{"c":5.015,"h":5.02,"l":4.98,"n":1272,"o":4.99,"t":"2026-10-15T14:20:00Z","v":1034254,"vw":5.001795},{"c":5.005,"h":5.045,"l":5,"n":1537,"o":5.015,"t":"2026-10-15T14:25:00Z","v":738230,"vw":5.023826},{"c":5.035,"h":5.04,"l":4.9601,"n":1957,"o":5,"t":"2026-10-15T14:30:00Z","v":1163102,"vw":4.982717},{"c":5.045,"h":5.05,"l":5.01,"n":865,"o":5.035,"t":"2026-10-15T14:35:00Z","v":343209,"vw":5.026056},{"c":5.1,"h":5.1,"l":5.03,"n":804,"o":5.045,"t":"2026-10-15T14:40:00Z","v":308930,"vw":5.079891},{"c":5.08,"h":5.11,"l":5.075,"n":1033,"o":5.1,"t":"2026-10-15T14:45:00Z","v":281288,"vw":5.090945},{"c":5.075,"h":5.09,"l":5.07,"n":509,"o":5.08,"t":"2026-10-15T14:50:00Z","v":125658,"vw":5.081509},{"c":5.115,"h":5.12,"l":5.0705,"n":830,"o":5.075,"t":"2026-10-15T14:55:00Z","v":390641,"vw":5.091472},{"c":5.145,"h":5.15,"l":5.1001,"n":865,"o":5.115,"t":"2026-10-15T15:00:00Z","v":274406,"vw":5.118426},{"c":5.15,"h":5.16,"l":5.12,"n":965,"o":5.1499,"t":"2026-10-15T15:05:00Z","v":272838,"vw":5.140745},{"c":5.175,"h":5.18,"l":5.14,"n":868,"o":5.15,"t":"2026-10-15T15:10:00Z","v":288081,"vw":5.160606},{"c":5.195,"h":5.2,"l":5.165,"n":1053,"o":5.175,"t":"2026-10-15T15:15:00Z","v":322138,"vw":5.186076},{"c":5.185,"h":5.2,"l":5.18,"n":625,"o":5.195,"t":"2026-10-15T15:20:00Z","v":100262,"vw":5.190835},{"c":5.215,"h":5.23,"l":5.18,"n":1128,"o":5.185,"t":"2026-10-15T15:25:00Z","v":682798,"vw":5.201801},{"c":5.195,"h":5.22,"l":5.19,"n":803,"o":5.215,"t":"2026-10-15T15:30:00Z","v":466896,"vw":5.201676},{"c":5.215,"h":5.23,"l":5.2,"n":873,"o":5.2,"t":"2026-10-15T15:35:00Z","v":528379,"vw":5.219534},{"c":5.205,"h":5.225,"l":5.2,"n":511,"o":5.215,"t":"2026-10-15T15:40:00Z","v":76763,"vw":5.213878},{"c":5.195,"h":5.2095,"l":5.16,"n":800,"o":5.205,"t":"2026-10-15T15:45:00Z","v":172609,"vw":5.185449},{"c":5.205,"h":5.22,"l":5.195,"n":593,"o":5.195,"t":"2026-10-15T15:50:00Z","v":274875,"vw":5.209237},{"c":5.21,"h":5.22,"l":5.2,"n":635,"o":5.205,"t":"2026-10-15T15:55:00Z","v":169752,"vw":5.209611},{"c":5.15,"h":5.2,"l":5.15,"n":704,"o":5.2,"t":"2026-10-15T16:00:00Z","v":219979,"vw":5.18447},{"c":5.135,"h":5.16,"l":5.13,"n":651,"o":5.155,"t":"2026-10-15T16:05:00Z","v":263477,"vw":5.142784},{"c":5.115,"h":5.14,"l":5.11,"n":538,"o":5.135,"t":"2026-10-15T16:10:00Z","v":143212,"vw":5.123089},{"c":5.135,"h":5.135,"l":5.1,"n":775,"o":5.115,"t":"2026-10-15T16:15:00Z","v":635622,"vw":5.115152},{"c":5.126,"h":5.14,"l":5.12,"n":734,"o":5.1301,"t":"2026-10-15T16:20:00Z","v":340486,"vw":5.130018},{"c":5.155,"h":5.155,"l":5.125,"n":628,"o":5.125,"t":"2026-10-15T16:25:00Z","v":234045,"vw":5.141246},{"c":5.15,"h":5.16,"l":5.14,"n":625,"o":5.155,"t":"2026-10-15T16:30:00Z","v":241865,"vw":5.151575},{"c":5.165,"h":5.17,"l":5.14,"n":485,"o":5.145,"t":"2026-10-15T16:35:00Z","v":130266,"vw":5.159433},{"c":5.165,"h":5.166,"l":5.155,"n":421,"o":5.165,"t":"2026-10-15T16:40:00Z","v":105013,"vw":5.158183},{"c":5.175,"h":5.18,"l":5.165,"n":281,"o":5.165,"t":"2026-10-15T16:45:00Z","v":40701,"vw":5.171868},{"c":5.155,"h":5.175,"l":5.15,"n":410,"o":5.17,"t":"2026-10-15T16:50:00Z","v":199439,"vw":5.161322},{"c":5.175,"h":5.18,"l":5.15,"n":468,"o":5.1599,"t":"2026-10-15T16:55:00Z","v":104712,"vw":5.168032},{"c":5.145,"h":5.175,"l":5.145,"n":460,"o":5.175,"t":"2026-10-15T17:00:00Z","v":131865,"vw":5.160088},{"c":5.16,"h":5.17,"l":5.145,"n":423,"o":5.145,"t":"2026-10-15T17:05:00Z","v":110894,"vw":5.156746},{"c":5.165,"h":5.17,"l":5.16,"n":377,"o":5.165,"t":"2026-10-15T17:10:00Z","v":73492,"vw":5.163878},{"c":5.175,"h":5.185,"l":5.165,"n":471,"o":5.17,"t":"2026-10-15T17:15:00Z","v":100503,"vw":5.175904},{"c":5.175,"h":5.18,"l":5.17,"n":235,"o":5.175,"t":"2026-10-15T17:20:00Z","v":39667,"vw":5.175714},{"c":5.175,"h":5.18,"l":5.17,"n":345,"o":5.17,"t":"2026-10-15T17:25:00Z","v":137976,"vw":5.173122},{"c":5.18,"h":5.19,"l":5.175,"n":387,"o":5.175,"t":"2026-10-15T17:30:00Z","v":66562,"vw":5.181204},{"c":5.205,"h":5.21,"l":5.185,"n":499,"o":5.19,"t":"2026-10-15T17:35:00Z","v":133802,"vw":5.197614},{"c":5.215,"h":5.22,"l":5.2001,"n":501,"o":5.205,"t":"2026-10-15T17:40:00Z","v":94980,"vw":5.213254},{"c":5.225,"h":5.23,"l":5.2101,"n":463,"o":5.215,"t":"2026-10-15T17:45:00Z","v":83086,"vw":5.221114},{"c":5.215,"h":5.23,"l":5.2133,"n":565,"o":5.225,"t":"2026-10-15T17:50:00Z","v":124277,"vw":5.221798},{"c":5.2177,"h":5.22,"l":5.21,"n":282,"o":5.215,"t":"2026-10-15T17:55:00Z","v":60982,"vw":5.214132},{"c":5.2201,"h":5.23,"l":5.215,"n":480,"o":5.215,"t":"2026-10-15T18:00:00Z","v":122543,"vw":5.224258},{"c":5.2001,"h":5.25,"l":5.2,"n":889,"o":5.225,"t":"2026-10-15T18:05:00Z","v":1014366,"vw":5.239449},{"c":5.195,"h":5.21,"l":5.19,"n":502,"o":5.2,"t":"2026-10-15T18:10:00Z","v":211655,"vw":5.19755},{"c":5.2216,"h":5.225,"l":5.195,"n":736,"o":5.195,"t":"2026-10-15T18:15:00Z","v":372674,"vw":5.215467},{"c":5.24,"h":5.24,"l":5.22,"n":436,"o":5.22,"t":"2026-10-15T18:20:00Z","v":172771,"vw":5.231593},{"c":5.225,"h":5.25,"l":5.22,"n":539,"o":5.24,"t":"2026-10-15T18:25:00Z","v":177039,"vw":5.236211},{"c":5.225,"h":5.23,"l":5.22,"n":482,"o":5.225,"t":"2026-10-15T18:30:00Z","v":110258,"vw":5.224602},{"c":5.225,"h":5.23,"l":5.225,"n":473,"o":5.225,"t":"2026-10-15T18:35:00Z","v":102239,"vw":5.228025},{"c":5.2399,"h":5.24,"l":5.2201,"n":569,"o":5.225,"t":"2026-10-15T18:40:00Z","v":104524,"vw":5.228931},{"c":5.295,"h":5.3,"l":5.23,"n":888,"o":5.24,"t":"2026-10-15T18:45:00Z","v":628393,"vw":5.269333},{"c":5.335,"h":5.345,"l":5.295,"n":1718,"o":5.3,"t":"2026-10-15T18:50:00Z","v":1730431,"vw":5.318154},{"c":5.37,"h":5.39,"l":5.335,"n":2048,"o":5.34,"t":"2026-10-15T18:55:00Z","v":1647985,"vw":5.366139},{"c":5.4173,"h":5.4173,"l":5.365,"n":984,"o":5.3699,"t":"2026-10-15T19:00:00Z","v":643012,"vw":5.382049},{"c":5.395,"h":5.45,"l":5.39,"n":1067,"o":5.415,"t":"2026-10-15T19:05:00Z","v":646131,"vw":5.431921},{"c":5.385,"h":5.395,"l":5.37,"n":795,"o":5.395,"t":"2026-10-15T19:10:00Z","v":225404,"vw":5.383365},{"c":5.39,"h":5.4,"l":5.3801,"n":550,"o":5.39,"t":"2026-10-15T19:15:00Z","v":94711,"vw":5.389109},{"c":5.395,"h":5.41,"l":5.38,"n":658,"o":5.39,"t":"2026-10-15T19:20:00Z","v":208079,"vw":5.398126},{"c":5.375,"h":5.41,"l":5.37,"n":830,"o":5.3901,"t":"2026-10-15T19:25:00Z","v":200129,"vw":5.394564},{"c":5.385,"h":5.42,"l":5.37,"n":852,"o":5.375,"t":"2026-10-15T19:30:00Z","v":400016,"vw":5.396614},{"c":5.415,"h":5.42,"l":5.385,"n":583,"o":5.385,"t":"2026-10-15T19:35:00Z","v":119602,"vw":5.404066},{"c":5.41,"h":5.42,"l":5.41,"n":647,"o":5.415,"t":"2026-10-15T19:40:00Z","v":137065,"vw":5.414947},{"c":5.41,"h":5.43,"l":5.41,"n":946,"o":5.41,"t":"2026-10-15T19:45:00Z","v":374741,"vw":5.417594},{"c":5.405,"h":5.415,"l":5.37,"n":1690,"o":5.41,"t":"2026-10-15T19:50:00Z","v":656451,"vw":5.393847},{"c":5.41,"h":5.43,"l":5.39,"n":4008,"o":5.405,"t":"2026-10-15T19:55:00Z","v":2061752,"vw":5.412155},{"c":5.44,"h":5.45,"l":5.38,"n":124,"o":5.41,"t":"2026-10-15T20:00:00Z","v":3374357,"vw":5.394278},{"c":5.45,"h":5.45,"l":5.44,"n":85,"o":5.44,"t":"2026-10-15T20:05:00Z","v":18548,"vw":5.440521},{"c":5.4404,"h":5.4404,"l":5.44,"n":50,"o":5.44,"t":"2026-10-15T20:10:00Z","v":17115,"vw":5.440049},{"c":5.4,"h":5.45,"l":5.4,"n":41,"o":5.44,"t":"2026-10-15T20:15:00Z","v":20717,"vw":5.432378},{"c":5.38,"h":5.39,"l":5.3703,"n":7,"o":5.39,"t":"2026-10-15T20:20:00Z","v":841,"vw":5.38004},{"c":5.4412,"h":5.4412,"l":5.4412,"n":1,"o":5.4412,"t":"2026-10-15T20:40:00Z","v":1000,"vw":5.4412},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-15T20:45:00Z","v":500,"vw":5.43},{"c":5.37,"h":5.3744,"l":5.37,"n":7,"o":5.3744,"t":"2026-10-15T20:50:00Z","v":2209,"vw":5.3724},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-15T21:05:00Z","v":200,"vw":5.4},{"c":5.4365,"h":5.45,"l":5.4365,"n":2,"o":5.45,"t":"2026-10-15T21:25:00Z","v":1000,"vw":5.4473},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-15T21:30:00Z","v":2500,"vw":5.37},{"c":5.4325,"h":5.4325,"l":5.4325,"n":1,"o":5.4325,"t":"2026-10-15T21:35:00Z","v":122,"vw":5.4325},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-15T21:40:00Z","v":1003,"vw":5.43},{"c":5.4,"h":5.41,"l":5.4,"n":2,"o":5.41,"t":"2026-10-15T22:10:00Z","v":537,"vw":5.402831},{"c":5.3778,"h":5.3778,"l":5.3778,"n":1,"o":5.3778,"t":"2026-10-15T22:20:00Z","v":225,"vw":5.3778},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-15T22:45:00Z","v":187,"vw":5.42},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-15T23:05:00Z","v":205,"vw":5.42},{"c":5.4194,"h":5.42,"l":5.4194,"n":3,"o":5.42,"t":"2026-10-15T23:25:00Z","v":267,"vw":5.419626},{"c":5.4192,"h":5.4192,"l":5.4192,"n":1,"o":5.4192,"t":"2026-10-15T23:30:00Z","v":100,"vw":5.4192},{"c":5.41,"h":5.42,"l":5.41,"n":15,"o":5.42,"t":"2026-10-15T23:50:00Z","v":1291,"vw":5.419029},{"c":5.4,"h":5.42,"l":5.4,"n":17,"o":5.42,"t":"2026-10-16T08:00:00Z","v":4815,"vw":5.419541},{"c":5.46,"h":5.46,"l":5.42,"n":5,"o":5.42,"t":"2026-10-16T08:15:00Z","v":1347,"vw":5.453683},{"c":5.4472,"h":5.4472,"l":5.4472,"n":1,"o":5.4472,"t":"2026-10-16T08:20:00Z","v":130,"vw":5.4472},{"c":5.44,"h":5.44,"l":5.44,"n":24,"o":5.44,"t":"2026-10-16T09:15:00Z","v":1403,"vw":5.44},{"c":5.4109,"h":5.4109,"l":5.4109,"n":1,"o":5.4109,"t":"2026-10-16T09:35:00Z","v":150,"vw":5.4109},{"c":5.4012,"h":5.4012,"l":5.4012,"n":5,"o":5.4012,"t":"2026-10-16T10:40:00Z","v":147,"vw":5.4012},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-16T11:00:00Z","v":153,"vw":5.4},{"c":5.4423,"h":5.4423,"l":5.4423,"n":1,"o":5.4423,"t":"2026-10-16T11:05:00Z","v":800,"vw":5.4423},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-16T11:10:00Z","v":200,"vw":5.44},{"c":5.41,"h":5.41,"l":5.41,"n":5,"o":5.41,"t":"2026-10-16T11:15:00Z","v":208,"vw":5.41},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-16T11:20:00Z","v":100,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":19,"o":5.4,"t":"2026-10-16T11:40:00Z","v":647,"vw":5.4},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-16T11:45:00Z","v":105,"vw":5.43},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-16T12:10:00Z","v":529,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-16T12:15:00Z","v":128,"vw":5.4},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-16T12:35:00Z","v":17000,"vw":5.41},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-16T12:40:00Z","v":101,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-16T12:50:00Z","v":102,"vw":5.4},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-16T13:00:00Z","v":100,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-16T13:05:00Z","v":660,"vw":5.46},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-16T13:10:00Z","v":542,"vw":5.45},{"c":5.3777,"h":5.3777,"l":5.371,"n":15,"o":5.371,"t":"2026-10-16T13:15:00Z","v":22010,"vw":5.371612},{"c":5.37,"h":5.41,"l":5.37,"n":36,"o":5.41,"t":"2026-10-16T13:25:00Z","v":4469,"vw":5.384772},{"c":5.265,"h":5.345,"l":5.2639,"n":880,"o":5.33,"t":"2026-10-16T13:30:00Z","v":281539,"vw":5.3225},{"c":5.3001,"h":5.315,"l":5.265,"n":429,"o":5.265,"t":"2026-10-16T13:35:00Z","v":79433,"vw":5.297999},{"c":5.305,"h":5.3199,"l":5.274,"n":382,"o":5.3,"t":"2026-10-16T13:40:00Z","v":67378,"vw":5.297622},{"c":5.26,"h":5.305,"l":5.255,"n":422,"o":5.304,"t":"2026-10-16T13:45:00Z","v":105122,"vw":5.269893},{"c":5.235,"h":5.265,"l":5.224,"n":510,"o":5.265,"t":"2026-10-16T13:50:00Z","v":118245,"vw":5.237152},{"c":5.21,"h":5.24,"l":5.2,"n":651,"o":5.2345,"t":"2026-10-16T13:55:00Z","v":175672,"vw":5.217594},{"c":5.235,"h":5.245,"l":5.2,"n":569,"o":5.21,"t":"2026-10-16T14:00:00Z","v":116766,"vw":5.221673},{"c":5.225,"h":5.235,"l":5.21,"n":438,"o":5.235,"t":"2026-10-16T14:05:00Z","v":75071,"vw":5.221378},{"c":5.215,"h":5.22,"l":5.19,"n":817,"o":5.22,"t":"2026-10-16T14:10:00Z","v":259946,"vw":5.204671},{"c":5.21,"h":5.22,"l":5.21,"n":225,"o":5.215,"t":"2026-10-16T14:15:00Z","v":38555,"vw":5.214592},{"c":5.225,"h":5.2299,"l":5.2,"n":390,"o":5.215,"t":"2026-10-16T14:20:00Z","v":82635,"vw":5.216501},{"c":5.215,"h":5.22,"l":5.2,"n":353,"o":5.22,"t":"2026-10-16T14:25:00Z","v":47205,"vw":5.213695},{"c":5.265,"h":5.27,"l":5.205,"n":874,"o":5.215,"t":"2026-10-16T14:30:00Z","v":230422,"vw":5.237303},{"c":5.285,"h":5.305,"l":5.265,"n":428,"o":5.265,"t":"2026-10-16T14:35:00Z","v":84490,"vw":5.285014},{"c":5.27,"h":5.295,"l":5.27,"n":331,"o":5.285,"t":"2026-10-16T14:40:00Z","v":104797,"vw":5.284034},{"c":5.265,"h":5.2797,"l":5.26,"n":175,"o":5.27,"t":"2026-10-16T14:45:00Z","v":38917,"vw":5.271016},{"c":5.245,"h":5.275,"l":5.245,"n":798,"o":5.26,"t":"2026-10-16T14:50:00Z","v":421133,"vw":5.264935},{"c":5.225,"h":5.25,"l":5.22,"n":666,"o":5.245,"t":"2026-10-16T14:55:00Z","v":615124,"vw":5.235779},{"c":5.225,"h":5.23,"l":5.22,"n":611,"o":5.225,"t":"2026-10-16T15:00:00Z","v":428191,"vw":5.224678},{"c":5.195,"h":5.225,"l":5.18,"n":786,"o":5.225,"t":"2026-10-16T15:05:00Z","v":285113,"vw":5.202189},{"c":5.19,"h":5.25,"l":5.17,"n":730,"o":5.195,"t":"2026-10-16T15:10:00Z","v":1090957,"vw":5.231669},{"c":5.195,"h":5.22,"l":5.19,"n":605,"o":5.195,"t":"2026-10-16T15:15:00Z","v":185776,"vw":5.204576},{"c":5.175,"h":5.2,"l":5.17,"n":457,"o":5.195,"t":"2026-10-16T15:20:00Z","v":187889,"vw":5.178915},{"c":5.175,"h":5.18,"l":5.165,"n":796,"o":5.175,"t":"2026-10-16T15:25:00Z","v":282990,"vw":5.170827},{"c":5.165,"h":5.1793,"l":5.16,"n":685,"o":5.17,"t":"2026-10-16T15:30:00Z","v":254813,"vw":5.168854},{"c":5.1701,"h":5.175,"l":5.145,"n":1407,"o":5.1606,"t":"2026-10-16T15:35:00Z","v":628600,"vw":5.156588},{"c":5.205,"h":5.21,"l":5.17,"n":836,"o":5.17,"t":"2026-10-16T15:40:00Z","v":389394,"vw":5.187942},{"c":5.205,"h":5.2176,"l":5.2,"n":489,"o":5.205,"t":"2026-10-16T15:45:00Z","v":128370,"vw":5.207543},{"c":5.165,"h":5.205,"l":5.16,"n":901,"o":5.2,"t":"2026-10-16T15:50:00Z","v":362744,"vw":5.178246},{"c":5.155,"h":5.17,"l":5.15,"n":642,"o":5.17,"t":"2026-10-16T15:55:00Z","v":249762,"vw":5.1581},{"c":5.185,"h":5.185,"l":5.15,"n":912,"o":5.155,"t":"2026-10-16T16:00:00Z","v":360475,"vw":5.170908},{"c":5.175,"h":5.19,"l":5.17,"n":539,"o":5.18,"t":"2026-10-16T16:05:00Z","v":200446,"vw":5.177102},{"c":5.17,"h":5.175,"l":5.15,"n":718,"o":5.1701,"t":"2026-10-16T16:10:00Z","v":309297,"vw":5.161484},{"c":5.155,"h":5.175,"l":5.15,"n":972,"o":5.175,"t":"2026-10-16T16:15:00Z","v":507711,"vw":5.157818},{"c":5.1329,"h":5.1577,"l":5.13,"n":854,"o":5.15,"t":"2026-10-16T16:20:00Z","v":272465,"vw":5.147831},{"c":5.13,"h":5.18,"l":5.115,"n":1154,"o":5.13,"t":"2026-10-16T16:25:00Z","v":1453263,"vw":5.152029},{"c":5.1201,"h":5.1399,"l":5.12,"n":802,"o":5.13,"t":"2026-10-16T16:30:00Z","v":412061,"vw":5.128475},{"c":5.105,"h":5.125,"l":5.1,"n":1019,"o":5.125,"t":"2026-10-16T16:35:00Z","v":510190,"vw":5.110472},{"c":5.095,"h":5.1092,"l":5.08,"n":995,"o":5.105,"t":"2026-10-16T16:40:00Z","v":694285,"vw":5.094617},{"c":5.095,"h":5.14,"l":5.085,"n":705,"o":5.095,"t":"2026-10-16T16:45:00Z","v":991681,"vw":5.127891},{"c":5.08,"h":5.1,"l":5.08,"n":545,"o":5.095,"t":"2026-10-16T16:50:00Z","v":260846,"vw":5.089284},{"c":5.075,"h":5.0892,"l":5.07,"n":768,"o":5.08,"t":"2026-10-16T16:55:00Z","v":343998,"vw":5.07977},{"c":5.07,"h":5.09,"l":5.06,"n":1066,"o":5.075,"t":"2026-10-16T17:00:00Z","v":571144,"vw":5.07536},{"c":5.0668,"h":5.0779,"l":5.05,"n":987,"o":5.0779,"t":"2026-10-16T17:05:00Z","v":495284,"vw":5.060996},{"c":5.065,"h":5.0657,"l":5.055,"n":810,"o":5.065,"t":"2026-10-16T17:10:00Z","v":526145,"vw":5.061864},{"c":5.0301,"h":5.065,"l":5.03,"n":1116,"o":5.06,"t":"2026-10-16T17:15:00Z","v":521101,"vw":5.040823},{"c":5.045,"h":5.05,"l":5.03,"n":648,"o":5.035,"t":"2026-10-16T17:20:00Z","v":253220,"vw":5.041223},{"c":5.065,"h":5.0699,"l":5.045,"n":588,"o":5.045,"t":"2026-10-16T17:25:00Z","v":192393,"vw":5.054101},{"c":5.065,"h":5.0699,"l":5.0502,"n":551,"o":5.065,"t":"2026-10-16T17:30:00Z","v":179372,"vw":5.061064},{"c":5.055,"h":5.07,"l":5.04,"n":619,"o":5.065,"t":"2026-10-16T17:35:00Z","v":198247,"vw":5.054583},{"c":5.0601,"h":5.08,"l":5.05,"n":902,"o":5.05,"t":"2026-10-16T17:40:00Z","v":383620,"vw":5.064273},{"c":5.04,"h":5.07,"l":5.04,"n":1150,"o":5.0601,"t":"2026-10-16T17:45:00Z","v":811591,"vw":5.053613},{"c":5.025,"h":5.048,"l":5.0209,"n":882,"o":5.04,"t":"2026-10-16T17:50:00Z","v":408030,"vw":5.032851},{"c":5.025,"h":5.04,"l":5.02,"n":538,"o":5.0299,"t":"2026-10-16T17:55:00Z","v":272858,"vw":5.030296},{"c":5.005,"h":5.03,"l":5,"n":843,"o":5.025,"t":"2026-10-16T18:00:00Z","v":331935,"vw":5.016338},{"c":5.015,"h":5.06,"l":4.99,"n":1111,"o":5.005,"t":"2026-10-16T18:05:00Z","v":1760924,"vw":5.045987},{"c":4.995,"h":5.0109,"l":4.97,"n":1093,"o":5.01,"t":"2026-10-16T18:10:00Z","v":855553,"vw":4.988621},{"c":4.98,"h":4.9994,"l":4.97,"n":749,"o":4.9901,"t":"2026-10-16T18:15:00Z","v":347745,"vw":4.988602},{"c":4.9594,"h":4.985,"l":4.95,"n":792,"o":4.985,"t":"2026-10-16T18:20:00Z","v":250962,"vw":4.961592},{"c":4.945,"h":4.96,"l":4.94,"n":599,"o":4.95,"t":"2026-10-16T18:25:00Z","v":122001,"vw":4.946237},{"c":4.935,"h":4.95,"l":4.92,"n":842,"o":4.95,"t":"2026-10-16T18:30:00Z","v":244301,"vw":4.932577},{"c":4.915,"h":4.9379,"l":4.91,"n":654,"o":4.935,"t":"2026-10-16T18:35:00Z","v":178290,"vw":4.919591},{"c":4.92,"h":4.93,"l":4.91,"n":1049,"o":4.915,"t":"2026-10-16T18:40:00Z","v":299983,"vw":4.920639},{"c":4.915,"h":4.93,"l":4.91,"n":1013,"o":4.92,"t":"2026-10-16T18:45:00Z","v":352722,"vw":4.924406},{"c":4.89,"h":4.92,"l":4.89,"n":1115,"o":4.915,"t":"2026-10-16T18:50:00Z","v":481646,"vw":4.906086},{"c":4.915,"h":4.925,"l":4.89,"n":1028,"o":4.895,"t":"2026-10-16T18:55:00Z","v":391298,"vw":4.909682},{"c":4.895,"h":4.92,"l":4.89,"n":732,"o":4.915,"t":"2026-10-16T19:00:00Z","v":226870,"vw":4.908626},{"c":4.905,"h":4.9189,"l":4.89,"n":739,"o":4.895,"t":"2026-10-16T19:05:00Z","v":248817,"vw":4.90204},{"c":4.925,"h":4.93,"l":4.9048,"n":790,"o":4.9095,"t":"2026-10-16T19:10:00Z","v":319734,"vw":4.916064},{"c":4.925,"h":4.95,"l":4.92,"n":1123,"o":4.925,"t":"2026-10-16T19:15:00Z","v":559554,"vw":4.931209},{"c":4.93,"h":4.94,"l":4.92,"n":1096,"o":4.925,"t":"2026-10-16T19:20:00Z","v":293360,"vw":4.927695},{"c":4.925,"h":4.94,"l":4.92,"n":738,"o":4.935,"t":"2026-10-16T19:25:00Z","v":180725,"vw":4.926193},{"c":4.925,"h":4.93,"l":4.9,"n":963,"o":4.925,"t":"2026-10-16T19:30:00Z","v":328685,"vw":4.915705},{"c":4.92,"h":4.93,"l":4.92,"n":642,"o":4.925,"t":"2026-10-16T19:35:00Z","v":220236,"vw":4.921606},{"c":4.895,"h":4.93,"l":4.89,"n":1174,"o":4.92,"t":"2026-10-16T19:40:00Z","v":396203,"vw":4.906495},{"c":4.885,"h":4.8999,"l":4.88,"n":1193,"o":4.895,"t":"2026-10-16T19:45:00Z","v":287871,"vw":4.885844},{"c":4.875,"h":4.9,"l":4.87,"n":2612,"o":4.89,"t":"2026-10-16T19:50:00Z","v":1017371,"vw":4.887586},{"c":4.85,"h":4.92,"l":4.835,"n":4531,"o":4.875,"t":"2026-10-16T19:55:00Z","v":2848068,"vw":4.868735},{"c":4.901,"h":4.92,"l":4.855,"n":143,"o":4.855,"t":"2026-10-16T20:00:00Z","v":4470722,"vw":4.855728},{"c":4.92,"h":4.92,"l":4.87,"n":90,"o":4.92,"t":"2026-10-16T20:05:00Z","v":20362,"vw":4.902363},{"c":4.9,"h":4.9456,"l":4.89,"n":50,"o":4.89,"t":"2026-10-16T20:10:00Z","v":37419,"vw":4.914362},{"c":4.95,"h":4.95,"l":4.9457,"n":5,"o":4.9457,"t":"2026-10-16T20:15:00Z","v":440,"vw":4.947313},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-16T20:20:00Z","v":114,"vw":4.89},{"c":4.95,"h":4.95,"l":4.9,"n":8,"o":4.9499,"t":"2026-10-16T20:25:00Z","v":7448,"vw":4.908886},{"c":4.92,"h":4.92,"l":4.92,"n":4,"o":4.92,"t":"2026-10-16T20:30:00Z","v":258,"vw":4.92},{"c":4.9187,"h":4.9187,"l":4.9187,"n":4,"o":4.9187,"t":"2026-10-16T20:35:00Z","v":235,"vw":4.9187},{"c":4.91,"h":4.9497,"l":4.88,"n":20,"o":4.9,"t":"2026-10-16T20:40:00Z","v":811,"vw":4.912182},{"c":4.91,"h":4.95,"l":4.8701,"n":8,"o":4.8701,"t":"2026-10-16T20:50:00Z","v":6752,"vw":4.909131},{"c":4.95,"h":4.95,"l":4.95,"n":6,"o":4.95,"t":"2026-10-16T21:00:00Z","v":465,"vw":4.95},{"c":4.92,"h":4.95,"l":4.87,"n":9,"o":4.8824,"t":"2026-10-16T21:05:00Z","v":829,"vw":4.896408},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-16T21:10:00Z","v":1700,"vw":4.95},{"c":4.9371,"h":4.9371,"l":4.9371,"n":1,"o":4.9371,"t":"2026-10-16T21:20:00Z","v":100,"vw":4.9371},{"c":4.9189,"h":4.92,"l":4.9138,"n":7,"o":4.9138,"t":"2026-10-16T21:25:00Z","v":741,"vw":4.917627},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-16T21:30:00Z","v":4800,"vw":4.92},{"c":4.9,"h":4.91,"l":4.9,"n":3,"o":4.91,"t":"2026-10-16T21:50:00Z","v":210,"vw":4.905},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-16T21:55:00Z","v":168,"vw":4.9},{"c":4.9,"h":4.92,"l":4.9,"n":9,"o":4.92,"t":"2026-10-16T22:00:00Z","v":918,"vw":4.9025},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-16T22:10:00Z","v":262,"vw":4.92},{"c":4.9198,"h":4.9198,"l":4.9,"n":4,"o":4.9,"t":"2026-10-16T22:15:00Z","v":803,"vw":4.906493},{"c":4.9169,"h":4.9169,"l":4.9169,"n":1,"o":4.9169,"t":"2026-10-16T22:20:00Z","v":141,"vw":4.9169},{"c":4.92,"h":4.92,"l":4.92,"n":5,"o":4.92,"t":"2026-10-16T22:30:00Z","v":442,"vw":4.92},{"c":4.9,"h":4.9003,"l":4.9,"n":4,"o":4.9003,"t":"2026-10-16T22:40:00Z","v":662,"vw":4.900231},{"c":4.9,"h":4.91,"l":4.9,"n":3,"o":4.9098,"t":"2026-10-16T22:45:00Z","v":3600,"vw":4.90915},{"c":4.9008,"h":4.9008,"l":4.9008,"n":1,"o":4.9008,"t":"2026-10-16T22:50:00Z","v":700,"vw":4.9008},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-16T22:55:00Z","v":2020,"vw":4.91},{"c":4.9195,"h":4.9195,"l":4.91,"n":5,"o":4.9188,"t":"2026-10-16T23:05:00Z","v":8600,"vw":4.919299},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-16T23:10:00Z","v":100,"vw":4.91},{"c":4.9191,"h":4.9191,"l":4.9191,"n":1,"o":4.9191,"t":"2026-10-16T23:15:00Z","v":100,"vw":4.9191},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-16T23:20:00Z","v":401,"vw":4.9},{"c":4.9194,"h":4.9197,"l":4.9194,"n":2,"o":4.9197,"t":"2026-10-16T23:25:00Z","v":400,"vw":4.919475},{"c":4.91,"h":4.9169,"l":4.91,"n":4,"o":4.9169,"t":"2026-10-16T23:40:00Z","v":305,"vw":4.9123},{"c":4.9,"h":4.92,"l":4.9,"n":6,"o":4.9151,"t":"2026-10-16T23:45:00Z","v":454,"vw":4.910608},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-16T23:55:00Z","v":5406,"vw":4.9},{"c":4.97,"h":5.03,"l":4.97,"n":48,"o":5.03,"t":"2026-10-19T08:00:00Z","v":7254,"vw":4.988997},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-19T08:10:00Z","v":400,"vw":5.07},{"c":5.05,"h":5.05,"l":5.03,"n":30,"o":5.03,"t":"2026-10-19T08:15:00Z","v":950,"vw":5.042586},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-19T08:25:00Z","v":200,"vw":5.07},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-19T08:40:00Z","v":150,"vw":5.02},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-19T08:45:00Z","v":549,"vw":5},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-10-19T08:55:00Z","v":500,"vw":4.99},{"c":4.97,"h":4.97,"l":4.96,"n":26,"o":4.97,"t":"2026-10-19T09:25:00Z","v":4808,"vw":4.968086},{"c":4.94,"h":4.95,"l":4.94,"n":4,"o":4.95,"t":"2026-10-19T09:30:00Z","v":3821,"vw":4.947349},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-19T09:55:00Z","v":150,"vw":4.97},{"c":4.96,"h":4.9652,"l":4.96,"n":2,"o":4.9652,"t":"2026-10-19T10:35:00Z","v":600,"vw":4.964333},{"c":4.9601,"h":4.9601,"l":4.9601,"n":1,"o":4.9601,"t":"2026-10-19T10:45:00Z","v":100,"vw":4.9601},{"c":4.95,"h":4.97,"l":4.95,"n":22,"o":4.9695,"t":"2026-10-19T11:00:00Z","v":15109,"vw":4.957139},{"c":4.954,"h":4.954,"l":4.95,"n":3,"o":4.95,"t":"2026-10-19T11:05:00Z","v":240,"vw":4.952},{"c":4.9694,"h":4.9694,"l":4.9694,"n":2,"o":4.9694,"t":"2026-10-19T11:10:00Z","v":112,"vw":4.9694},{"c":4.97,"h":4.97,"l":4.97,"n":4,"o":4.97,"t":"2026-10-19T11:15:00Z","v":219,"vw":4.97},{"c":4.96,"h":4.97,"l":4.96,"n":10,"o":4.97,"t":"2026-10-19T11:20:00Z","v":5927,"vw":4.968964},{"c":4.966,"h":4.966,"l":4.966,"n":2,"o":4.966,"t":"2026-10-19T11:25:00Z","v":1234,"vw":4.966},{"c":4.9687,"h":4.9687,"l":4.9687,"n":1,"o":4.9687,"t":"2026-10-19T11:30:00Z","v":500,"vw":4.9687},{"c":4.95,"h":4.96,"l":4.95,"n":15,"o":4.96,"t":"2026-10-19T11:35:00Z","v":850,"vw":4.954},{"c":4.9688,"h":4.9688,"l":4.95,"n":7,"o":4.95,"t":"2026-10-19T11:40:00Z","v":2223,"vw":4.967905},{"c":4.95,"h":4.9697,"l":4.95,"n":2,"o":4.9697,"t":"2026-10-19T11:45:00Z","v":600,"vw":4.953283},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-19T11:50:00Z","v":239,"vw":4.97},{"c":4.9691,"h":4.9691,"l":4.95,"n":2,"o":4.95,"t":"2026-10-19T11:55:00Z","v":2407,"vw":4.961165},{"c":4.96,"h":4.96,"l":4.96,"n":10,"o":4.96,"t":"2026-10-19T12:00:00Z","v":507,"vw":4.96},{"c":4.95,"h":4.9698,"l":4.95,"n":3,"o":4.9698,"t":"2026-10-19T12:05:00Z","v":2660,"vw":4.950762},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-19T12:10:00Z","v":100,"vw":4.97},{"c":4.96,"h":4.97,"l":4.96,"n":4,"o":4.9682,"t":"2026-10-19T12:20:00Z","v":4000,"vw":4.9689},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-19T12:30:00Z","v":101,"vw":4.97},{"c":4.96,"h":4.96,"l":4.96,"n":6,"o":4.96,"t":"2026-10-19T12:35:00Z","v":1455,"vw":4.96},{"c":4.97,"h":4.97,"l":4.95,"n":7,"o":4.9594,"t":"2026-10-19T12:45:00Z","v":2618,"vw":4.967064},{"c":4.97,"h":4.97,"l":4.95,"n":10,"o":4.96,"t":"2026-10-19T12:50:00Z","v":1878,"vw":4.965071},{"c":4.9679,"h":4.9679,"l":4.9679,"n":2,"o":4.9679,"t":"2026-10-19T12:55:00Z","v":323,"vw":4.9679},{"c":4.9679,"h":4.97,"l":4.9679,"n":2,"o":4.97,"t":"2026-10-19T13:00:00Z","v":800,"vw":4.969213},{"c":4.9694,"h":4.9694,"l":4.96,"n":8,"o":4.96,"t":"2026-10-19T13:05:00Z","v":3063,"vw":4.96031},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-19T13:10:00Z","v":997,"vw":4.95},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-19T13:15:00Z","v":203,"vw":4.96},{"c":4.96,"h":4.968,"l":4.95,"n":8,"o":4.95,"t":"2026-10-19T13:20:00Z","v":1207,"vw":4.96249},{"c":5.04,"h":5.05,"l":4.95,"n":63,"o":4.96,"t":"2026-10-19T13:25:00Z","v":10094,"vw":4.976744},{"c":4.98,"h":5.04,"l":4.94,"n":1129,"o":5.04,"t":"2026-10-19T13:30:00Z","v":466230,"vw":4.96905},{"c":4.96,"h":4.98,"l":4.94,"n":845,"o":4.975,"t":"2026-10-19T13:35:00Z","v":397774,"vw":4.958521},{"c":4.995,"h":5.005,"l":4.96,"n":607,"o":4.96,"t":"2026-10-19T13:40:00Z","v":230181,"vw":4.987418},{"c":5.045,"h":5.05,"l":4.99,"n":815,"o":4.995,"t":"2026-10-19T13:45:00Z","v":359453,"vw":5.023687},{"c":5.005,"h":5.0499,"l":5,"n":404,"o":5.042,"t":"2026-10-19T13:50:00Z","v":70893,"vw":5.014844},{"c":4.95,"h":5.005,"l":4.925,"n":958,"o":5,"t":"2026-10-19T13:55:00Z","v":410572,"vw":4.96081},{"c":4.955,"h":4.96,"l":4.945,"n":699,"o":4.955,"t":"2026-10-19T14:00:00Z","v":185523,"vw":4.953028},{"c":4.95,"h":4.975,"l":4.945,"n":734,"o":4.95,"t":"2026-10-19T14:05:00Z","v":203056,"vw":4.959656},{"c":4.975,"h":4.975,"l":4.94,"n":539,"o":4.955,"t":"2026-10-19T14:10:00Z","v":132669,"vw":4.955177},{"c":4.97,"h":4.985,"l":4.97,"n":543,"o":4.975,"t":"2026-10-19T14:15:00Z","v":162441,"vw":4.976419},{"c":4.975,"h":4.985,"l":4.96,"n":710,"o":4.975,"t":"2026-10-19T14:20:00Z","v":217110,"vw":4.975406},{"c":4.96,"h":4.9799,"l":4.96,"n":302,"o":4.9799,"t":"2026-10-19T14:25:00Z","v":63664,"vw":4.966161},{"c":4.935,"h":4.97,"l":4.93,"n":535,"o":4.965,"t":"2026-10-19T14:30:00Z","v":143108,"vw":4.94165},{"c":4.925,"h":4.93,"l":4.91,"n":669,"o":4.93,"t":"2026-10-19T14:35:00Z","v":307337,"vw":4.923217},{"c":4.94,"h":4.95,"l":4.925,"n":562,"o":4.925,"t":"2026-10-19T14:40:00Z","v":138477,"vw":4.937742},{"c":4.955,"h":4.98,"l":4.94,"n":696,"o":4.945,"t":"2026-10-19T14:45:00Z","v":145607,"vw":4.964124},{"c":4.955,"h":4.96,"l":4.95,"n":502,"o":4.95,"t":"2026-10-19T14:50:00Z","v":106172,"vw":4.954128},{"c":4.95,"h":4.96,"l":4.95,"n":339,"o":4.96,"t":"2026-10-19T14:55:00Z","v":42131,"vw":4.953311},{"c":4.965,"h":4.97,"l":4.95,"n":629,"o":4.96,"t":"2026-10-19T15:00:00Z","v":158459,"vw":4.960544},{"c":4.975,"h":4.99,"l":4.96,"n":720,"o":4.965,"t":"2026-10-19T15:05:00Z","v":178413,"vw":4.974544},{"c":4.995,"h":4.995,"l":4.97,"n":671,"o":4.975,"t":"2026-10-19T15:10:00Z","v":222595,"vw":4.986015},{"c":4.995,"h":5.01,"l":4.995,"n":562,"o":4.9978,"t":"2026-10-19T15:15:00Z","v":164625,"vw":5.001218},{"c":5.005,"h":5.005,"l":4.99,"n":832,"o":4.995,"t":"2026-10-19T15:20:00Z","v":200094,"vw":4.998025},{"c":4.995,"h":5.005,"l":4.99,"n":448,"o":5.0001,"t":"2026-10-19T15:25:00Z","v":106912,"vw":4.997913},{"c":4.9901,"h":5,"l":4.96,"n":1236,"o":4.995,"t":"2026-10-19T15:30:00Z","v":798975,"vw":4.976692},{"c":4.985,"h":5,"l":4.98,"n":513,"o":4.9901,"t":"2026-10-19T15:35:00Z","v":150188,"vw":4.988695},{"c":4.985,"h":4.99,"l":4.97,"n":504,"o":4.98,"t":"2026-10-19T15:40:00Z","v":153267,"vw":4.979308},{"c":4.985,"h":4.99,"l":4.98,"n":421,"o":4.985,"t":"2026-10-19T15:45:00Z","v":52164,"vw":4.984948},{"c":4.985,"h":4.99,"l":4.98,"n":420,"o":4.985,"t":"2026-10-19T15:50:00Z","v":64902,"vw":4.984487},{"c":4.985,"h":4.99,"l":4.97,"n":792,"o":4.985,"t":"2026-10-19T15:55:00Z","v":287302,"vw":4.979232},{"c":4.98,"h":4.985,"l":4.97,"n":424,"o":4.985,"t":"2026-10-19T16:00:00Z","v":193918,"vw":4.978005},{"c":4.975,"h":4.9779,"l":4.97,"n":314,"o":4.975,"t":"2026-10-19T16:05:00Z","v":54797,"vw":4.97125},{"c":4.975,"h":4.975,"l":4.97,"n":345,"o":4.975,"t":"2026-10-19T16:10:00Z","v":32866,"vw":4.971496},{"c":4.975,"h":4.98,"l":4.97,"n":324,"o":4.97,"t":"2026-10-19T16:15:00Z","v":40049,"vw":4.972525},{"c":4.97,"h":4.9799,"l":4.97,"n":240,"o":4.975,"t":"2026-10-19T16:20:00Z","v":48928,"vw":4.973392},{"c":4.97,"h":4.9799,"l":4.97,"n":283,"o":4.97,"t":"2026-10-19T16:25:00Z","v":47904,"vw":4.973705},{"c":4.97,"h":4.9799,"l":4.97,"n":266,"o":4.97,"t":"2026-10-19T16:30:00Z","v":73313,"vw":4.972182},{"c":4.975,"h":4.98,"l":4.97,"n":266,"o":4.9758,"t":"2026-10-19T16:35:00Z","v":43701,"vw":4.973011},{"c":4.97,"h":4.9799,"l":4.97,"n":286,"o":4.97,"t":"2026-10-19T16:40:00Z","v":32305,"vw":4.973426},{"c":4.97,"h":4.9799,"l":4.97,"n":324,"o":4.97,"t":"2026-10-19T16:45:00Z","v":68226,"vw":4.971212},{"c":4.96,"h":4.9751,"l":4.96,"n":301,"o":4.97,"t":"2026-10-19T16:50:00Z","v":114473,"vw":4.969795},{"c":4.965,"h":4.97,"l":4.96,"n":207,"o":4.965,"t":"2026-10-19T16:55:00Z","v":59010,"vw":4.962933},{"c":4.96,"h":4.9665,"l":4.95,"n":371,"o":4.9601,"t":"2026-10-19T17:00:00Z","v":78978,"vw":4.958523},{"c":4.95,"h":4.9576,"l":4.95,"n":238,"o":4.955,"t":"2026-10-19T17:05:00Z","v":27196,"vw":4.951573},{"c":4.955,"h":4.9563,"l":4.95,"n":228,"o":4.95,"t":"2026-10-19T17:10:00Z","v":21064,"vw":4.951808},{"c":4.955,"h":4.9599,"l":4.95,"n":286,"o":4.95,"t":"2026-10-19T17:15:00Z","v":28495,"vw":4.952634},{"c":4.95,"h":4.96,"l":4.95,"n":532,"o":4.95,"t":"2026-10-19T17:20:00Z","v":292527,"vw":4.954023},{"c":4.955,"h":4.96,"l":4.95,"n":288,"o":4.955,"t":"2026-10-19T17:25:00Z","v":120059,"vw":4.956232},{"c":4.9501,"h":4.9599,"l":4.95,"n":297,"o":4.95,"t":"2026-10-19T17:30:00Z","v":50378,"vw":4.950765},{"c":4.93,"h":4.9565,"l":4.93,"n":477,"o":4.9565,"t":"2026-10-19T17:35:00Z","v":124288,"vw":4.94098},{"c":4.93,"h":4.9392,"l":4.93,"n":268,"o":4.935,"t":"2026-10-19T17:40:00Z","v":51990,"vw":4.932164},{"c":4.93,"h":4.9377,"l":4.93,"n":338,"o":4.93,"t":"2026-10-19T17:45:00Z","v":68267,"vw":4.93083},{"c":4.91,"h":4.9301,"l":4.91,"n":588,"o":4.93,"t":"2026-10-19T17:50:00Z","v":141818,"vw":4.918082},{"c":4.91,"h":4.92,"l":4.91,"n":297,"o":4.915,"t":"2026-10-19T17:55:00Z","v":58877,"vw":4.912186},{"c":4.905,"h":4.9199,"l":4.9,"n":433,"o":4.915,"t":"2026-10-19T18:00:00Z","v":113701,"vw":4.907362},{"c":4.89,"h":4.9094,"l":4.89,"n":838,"o":4.9094,"t":"2026-10-19T18:05:00Z","v":409705,"vw":4.902862},{"c":4.89,"h":4.9,"l":4.89,"n":368,"o":4.89,"t":"2026-10-19T18:10:00Z","v":212903,"vw":4.895033},{"c":4.8922,"h":4.8999,"l":4.89,"n":258,"o":4.89,"t":"2026-10-19T18:15:00Z","v":64963,"vw":4.895076},{"c":4.8953,"h":4.9,"l":4.89,"n":602,"o":4.8901,"t":"2026-10-19T18:20:00Z","v":296498,"vw":4.895498},{"c":4.88,"h":4.895,"l":4.88,"n":735,"o":4.895,"t":"2026-10-19T18:25:00Z","v":414244,"vw":4.88683},{"c":4.88,"h":4.89,"l":4.88,"n":298,"o":4.8801,"t":"2026-10-19T18:30:00Z","v":33154,"vw":4.881415},{"c":4.88,"h":4.89,"l":4.88,"n":413,"o":4.8801,"t":"2026-10-19T18:35:00Z","v":274176,"vw":4.884796},{"c":4.885,"h":4.8899,"l":4.88,"n":302,"o":4.88,"t":"2026-10-19T18:40:00Z","v":39677,"vw":4.881466},{"c":4.885,"h":4.89,"l":4.88,"n":566,"o":4.885,"t":"2026-10-19T18:45:00Z","v":263737,"vw":4.884786},{"c":4.885,"h":4.8899,"l":4.88,"n":324,"o":4.88,"t":"2026-10-19T18:50:00Z","v":47285,"vw":4.884298},{"c":4.875,"h":4.89,"l":4.87,"n":829,"o":4.88,"t":"2026-10-19T18:55:00Z","v":543022,"vw":4.878032},{"c":4.875,"h":4.88,"l":4.86,"n":1265,"o":4.87,"t":"2026-10-19T19:00:00Z","v":1199148,"vw":4.868436},{"c":4.865,"h":4.8792,"l":4.86,"n":455,"o":4.875,"t":"2026-10-19T19:05:00Z","v":401710,"vw":4.866191},{"c":4.875,"h":4.88,"l":4.865,"n":499,"o":4.865,"t":"2026-10-19T19:10:00Z","v":348860,"vw":4.873832},{"c":4.9094,"h":4.9094,"l":4.87,"n":1088,"o":4.875,"t":"2026-10-19T19:15:00Z","v":632605,"vw":4.886635},{"c":4.995,"h":4.9971,"l":4.905,"n":1780,"o":4.905,"t":"2026-10-19T19:20:00Z","v":1220418,"vw":4.931307},{"c":4.9901,"h":5,"l":4.985,"n":893,"o":4.995,"t":"2026-10-19T19:25:00Z","v":486032,"vw":4.993574},{"c":5.005,"h":5.01,"l":4.99,"n":1072,"o":4.995,"t":"2026-10-19T19:30:00Z","v":354374,"vw":4.997856},{"c":5.01,"h":5.01,"l":5,"n":804,"o":5.005,"t":"2026-10-19T19:35:00Z","v":288213,"vw":5.006343},{"c":4.9701,"h":5.01,"l":4.97,"n":1091,"o":5.005,"t":"2026-10-19T19:40:00Z","v":484896,"vw":4.993085},{"c":4.955,"h":4.975,"l":4.95,"n":901,"o":4.975,"t":"2026-10-19T19:45:00Z","v":531094,"vw":4.959866},{"c":4.935,"h":4.96,"l":4.9101,"n":2241,"o":4.95,"t":"2026-10-19T19:50:00Z","v":1228018,"vw":4.931759},{"c":4.9,"h":4.935,"l":4.9,"n":3223,"o":4.935,"t":"2026-10-19T19:55:00Z","v":1417840,"vw":4.911697},{"c":4.91,"h":4.92,"l":4.903,"n":38,"o":4.903,"t":"2026-10-19T20:00:00Z","v":7830028,"vw":4.910008},{"c":4.9035,"h":4.9035,"l":4.9035,"n":1,"o":4.9035,"t":"2026-10-19T20:05:00Z","v":260,"vw":4.9035},{"c":4.9034,"h":4.9034,"l":4.9034,"n":8,"o":4.9034,"t":"2026-10-19T20:10:00Z","v":457,"vw":4.9034},{"c":4.91,"h":4.92,"l":4.91,"n":4,"o":4.92,"t":"2026-10-19T20:15:00Z","v":1411,"vw":4.917143},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-19T20:20:00Z","v":2000,"vw":4.91},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-19T20:25:00Z","v":100,"vw":4.93},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-19T20:35:00Z","v":902,"vw":4.91},{"c":4.9109,"h":4.9109,"l":4.9109,"n":1,"o":4.9109,"t":"2026-10-19T20:40:00Z","v":220,"vw":4.9109},{"c":4.936,"h":4.936,"l":4.8897,"n":3,"o":4.8897,"t":"2026-10-19T20:50:00Z","v":868,"vw":4.916587},{"c":4.89,"h":4.95,"l":4.89,"n":3,"o":4.95,"t":"2026-10-19T21:40:00Z","v":201,"vw":4.92},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-19T21:55:00Z","v":103,"vw":4.89},{"c":4.94,"h":4.94,"l":4.935,"n":3,"o":4.935,"t":"2026-10-19T22:00:00Z","v":201,"vw":4.9375},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-19T22:10:00Z","v":150,"vw":4.92},{"c":4.9199,"h":4.92,"l":4.9199,"n":5,"o":4.92,"t":"2026-10-19T22:20:00Z","v":403,"vw":4.919975},{"c":4.9409,"h":4.9409,"l":4.9409,"n":1,"o":4.9409,"t":"2026-10-19T22:50:00Z","v":200,"vw":4.9409},{"c":4.9438,"h":4.9438,"l":4.9438,"n":2,"o":4.9438,"t":"2026-10-19T23:25:00Z","v":245,"vw":4.9438},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-19T23:30:00Z","v":500,"vw":4.94},{"c":4.9425,"h":4.9425,"l":4.9425,"n":2,"o":4.9425,"t":"2026-10-19T23:45:00Z","v":407,"vw":4.9425},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-19T23:50:00Z","v":265,"vw":4.92},{"c":4.91,"h":4.92,"l":4.89,"n":52,"o":4.91,"t":"2026-10-20T08:00:00Z","v":5991,"vw":4.911049},{"c":4.9,"h":4.9,"l":4.9,"n":5,"o":4.9,"t":"2026-10-20T08:05:00Z","v":830,"vw":4.9},{"c":4.89,"h":4.9,"l":4.89,"n":18,"o":4.9,"t":"2026-10-20T08:45:00Z","v":1090,"vw":4.898677},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-20T08:55:00Z","v":328,"vw":4.9},{"c":4.86,"h":4.86,"l":4.86,"n":7,"o":4.86,"t":"2026-10-20T09:15:00Z","v":604,"vw":4.86},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-20T09:55:00Z","v":502,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-20T10:00:00Z","v":780,"vw":4.9},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-20T10:25:00Z","v":118,"vw":4.87},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-20T10:30:00Z","v":258,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-20T10:35:00Z","v":1000,"vw":4.9},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-20T10:50:00Z","v":630,"vw":4.87},{"c":4.87,"h":4.87,"l":4.8646,"n":12,"o":4.8646,"t":"2026-10-20T10:55:00Z","v":2011,"vw":4.868424},{"c":4.89,"h":4.9,"l":4.87,"n":12,"o":4.9,"t":"2026-10-20T11:00:00Z","v":1789,"vw":4.872941},{"c":4.85,"h":4.87,"l":4.85,"n":28,"o":4.87,"t":"2026-10-20T11:05:00Z","v":87416,"vw":4.869428},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-20T11:15:00Z","v":107,"vw":4.85},{"c":4.868,"h":4.868,"l":4.85,"n":12,"o":4.85,"t":"2026-10-20T11:50:00Z","v":1900,"vw":4.854891},{"c":4.85,"h":4.8953,"l":4.85,"n":7,"o":4.85,"t":"2026-10-20T11:55:00Z","v":11100,"vw":4.85041},{"c":4.86,"h":4.86,"l":4.85,"n":5,"o":4.85,"t":"2026-10-20T12:15:00Z","v":660,"vw":4.853846},{"c":4.85,"h":4.94,"l":4.85,"n":8,"o":4.94,"t":"2026-10-20T12:20:00Z","v":270,"vw":4.886735},{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-10-20T12:25:00Z","v":220,"vw":4.85},{"c":4.86,"h":4.86,"l":4.86,"n":39,"o":4.86,"t":"2026-10-20T12:40:00Z","v":1143,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-20T13:00:00Z","v":410,"vw":4.86},{"c":4.87,"h":4.8797,"l":4.8601,"n":15,"o":4.8601,"t":"2026-10-20T13:05:00Z","v":2128,"vw":4.866672},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-20T13:10:00Z","v":160,"vw":4.87},{"c":4.87,"h":4.8933,"l":4.87,"n":3,"o":4.8933,"t":"2026-10-20T13:15:00Z","v":549,"vw":4.887291},{"c":4.86,"h":4.86,"l":4.86,"n":3,"o":4.86,"t":"2026-10-20T13:20:00Z","v":1520,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":3,"o":4.86,"t":"2026-10-20T13:25:00Z","v":104,"vw":4.86},{"c":4.835,"h":4.88,"l":4.81,"n":1077,"o":4.85,"t":"2026-10-20T13:30:00Z","v":398233,"vw":4.843136},{"c":4.835,"h":4.87,"l":4.83,"n":666,"o":4.835,"t":"2026-10-20T13:35:00Z","v":201093,"vw":4.841188},{"c":4.8,"h":4.836,"l":4.8,"n":640,"o":4.836,"t":"2026-10-20T13:40:00Z","v":265289,"vw":4.809748},{"c":4.875,"h":4.8799,"l":4.795,"n":567,"o":4.795,"t":"2026-10-20T13:45:00Z","v":216164,"vw":4.835665},{"c":4.885,"h":4.9,"l":4.8601,"n":759,"o":4.87,"t":"2026-10-20T13:50:00Z","v":299669,"vw":4.885257},{"c":4.885,"h":4.895,"l":4.8602,"n":923,"o":4.885,"t":"2026-10-20T13:55:00Z","v":272150,"vw":4.877972},{"c":4.87,"h":4.905,"l":4.865,"n":1094,"o":4.88,"t":"2026-10-20T14:00:00Z","v":706014,"vw":4.893414},{"c":4.895,"h":4.91,"l":4.87,"n":774,"o":4.87,"t":"2026-10-20T14:05:00Z","v":223886,"vw":4.894763},{"c":4.91,"h":4.915,"l":4.89,"n":797,"o":4.895,"t":"2026-10-20T14:10:00Z","v":188226,"vw":4.904356},{"c":4.94,"h":4.95,"l":4.9,"n":789,"o":4.905,"t":"2026-10-20T14:15:00Z","v":212974,"vw":4.931692},{"c":4.955,"h":4.97,"l":4.92,"n":987,"o":4.945,"t":"2026-10-20T14:20:00Z","v":449039,"vw":4.946963},{"c":5.035,"h":5.04,"l":4.96,"n":759,"o":4.96,"t":"2026-10-20T14:25:00Z","v":301419,"vw":4.994691},{"c":5.02,"h":5.07,"l":5.02,"n":877,"o":5.04,"t":"2026-10-20T14:30:00Z","v":354531,"vw":5.045986},{"c":5.045,"h":5.06,"l":5.02,"n":674,"o":5.0201,"t":"2026-10-20T14:35:00Z","v":270766,"vw":5.041842},{"c":5.085,"h":5.1,"l":5.04,"n":634,"o":5.045,"t":"2026-10-20T14:40:00Z","v":207552,"vw":5.076432},{"c":5.105,"h":5.12,"l":5.085,"n":789,"o":5.085,"t":"2026-10-20T14:45:00Z","v":285735,"vw":5.10976},{"c":5.155,"h":5.16,"l":5.105,"n":669,"o":5.105,"t":"2026-10-20T14:50:00Z","v":199669,"vw":5.128259},{"c":5.16,"h":5.18,"l":5.1501,"n":743,"o":5.1599,"t":"2026-10-20T14:55:00Z","v":261996,"vw":5.167751},{"c":5.1394,"h":5.165,"l":5.12,"n":945,"o":5.16,"t":"2026-10-20T15:00:00Z","v":340134,"vw":5.149036},{"c":5.135,"h":5.14,"l":5.1201,"n":643,"o":5.135,"t":"2026-10-20T15:05:00Z","v":172684,"vw":5.130618},{"c":5.0899,"h":5.135,"l":5.075,"n":935,"o":5.1301,"t":"2026-10-20T15:10:00Z","v":340946,"vw":5.101449},{"c":5.09,"h":5.12,"l":5.0809,"n":625,"o":5.0822,"t":"2026-10-20T15:15:00Z","v":156285,"vw":5.100431},{"c":5.09,"h":5.1099,"l":5.08,"n":517,"o":5.09,"t":"2026-10-20T15:20:00Z","v":109520,"vw":5.092374},{"c":5.08,"h":5.1,"l":5.07,"n":533,"o":5.0899,"t":"2026-10-20T15:25:00Z","v":119556,"vw":5.088535},{"c":5.075,"h":5.075,"l":5.06,"n":461,"o":5.075,"t":"2026-10-20T15:30:00Z","v":90749,"vw":5.068949},{"c":5.06,"h":5.0761,"l":5.06,"n":394,"o":5.0761,"t":"2026-10-20T15:35:00Z","v":62129,"vw":5.065607},{"c":5.0753,"h":5.09,"l":5.06,"n":629,"o":5.065,"t":"2026-10-20T15:40:00Z","v":115694,"vw":5.07651},{"c":5.0899,"h":5.0999,"l":5.06,"n":624,"o":5.075,"t":"2026-10-20T15:45:00Z","v":184834,"vw":5.078126},{"c":5.1,"h":5.1,"l":5.08,"n":475,"o":5.085,"t":"2026-10-20T15:50:00Z","v":76695,"vw":5.087868},{"c":5.085,"h":5.1,"l":5.085,"n":465,"o":5.0901,"t":"2026-10-20T15:55:00Z","v":89656,"vw":5.088508},{"c":5.075,"h":5.09,"l":5.07,"n":551,"o":5.09,"t":"2026-10-20T16:00:00Z","v":100833,"vw":5.080692},{"c":5.095,"h":5.11,"l":5.07,"n":721,"o":5.07,"t":"2026-10-20T16:05:00Z","v":217220,"vw":5.092329},{"c":5.11,"h":5.11,"l":5.09,"n":421,"o":5.0977,"t":"2026-10-20T16:10:00Z","v":52393,"vw":5.098666},{"c":5.085,"h":5.11,"l":5.08,"n":454,"o":5.11,"t":"2026-10-20T16:15:00Z","v":105995,"vw":5.098326},{"c":5.0823,"h":5.09,"l":5.075,"n":560,"o":5.08,"t":"2026-10-20T16:20:00Z","v":91965,"vw":5.080246},{"c":5.115,"h":5.12,"l":5.09,"n":436,"o":5.09,"t":"2026-10-20T16:25:00Z","v":57830,"vw":5.102689},{"c":5.12,"h":5.13,"l":5.11,"n":647,"o":5.115,"t":"2026-10-20T16:30:00Z","v":124479,"vw":5.119163},{"c":5.115,"h":5.13,"l":5.1101,"n":416,"o":5.1199,"t":"2026-10-20T16:35:00Z","v":108936,"vw":5.121276},{"c":5.115,"h":5.12,"l":5.11,"n":337,"o":5.115,"t":"2026-10-20T16:40:00Z","v":46825,"vw":5.114473},{"c":5.095,"h":5.115,"l":5.09,"n":461,"o":5.11,"t":"2026-10-20T16:45:00Z","v":110366,"vw":5.101953},{"c":5.085,"h":5.115,"l":5.085,"n":484,"o":5.095,"t":"2026-10-20T16:50:00Z","v":107830,"vw":5.099434},{"c":5.09,"h":5.09,"l":5.08,"n":321,"o":5.09,"t":"2026-10-20T16:55:00Z","v":55203,"vw":5.08718},{"c":5.1,"h":5.1,"l":5.085,"n":454,"o":5.0899,"t":"2026-10-20T17:00:00Z","v":63173,"vw":5.092879},{"c":5.0987,"h":5.105,"l":5.08,"n":711,"o":5.0999,"t":"2026-10-20T17:05:00Z","v":169228,"vw":5.092938},{"c":5.1,"h":5.1099,"l":5.09,"n":523,"o":5.1,"t":"2026-10-20T17:10:00Z","v":83062,"vw":5.101506},{"c":5.105,"h":5.11,"l":5.095,"n":441,"o":5.105,"t":"2026-10-20T17:15:00Z","v":70716,"vw":5.100526},{"c":5.1072,"h":5.12,"l":5.1,"n":482,"o":5.105,"t":"2026-10-20T17:20:00Z","v":96561,"vw":5.112168},{"c":5.105,"h":5.11,"l":5.1,"n":353,"o":5.105,"t":"2026-10-20T17:25:00Z","v":98780,"vw":5.107527},{"c":5.1,"h":5.11,"l":5.1,"n":476,"o":5.11,"t":"2026-10-20T17:30:00Z","v":87631,"vw":5.106934},{"c":5.095,"h":5.105,"l":5.09,"n":341,"o":5.105,"t":"2026-10-20T17:35:00Z","v":67418,"vw":5.0981},{"c":5.0986,"h":5.11,"l":5.09,"n":511,"o":5.095,"t":"2026-10-20T17:40:00Z","v":124375,"vw":5.099216},{"c":5.105,"h":5.11,"l":5.095,"n":433,"o":5.095,"t":"2026-10-20T17:45:00Z","v":61833,"vw":5.101561},{"c":5.1061,"h":5.107,"l":5.095,"n":478,"o":5.105,"t":"2026-10-20T17:50:00Z","v":125080,"vw":5.100363},{"c":5.1085,"h":5.11,"l":5.1008,"n":343,"o":5.105,"t":"2026-10-20T17:55:00Z","v":59859,"vw":5.106205},{"c":5.1,"h":5.11,"l":5.1,"n":488,"o":5.1099,"t":"2026-10-20T18:00:00Z","v":110231,"vw":5.103406},{"c":5.105,"h":5.11,"l":5.09,"n":949,"o":5.105,"t":"2026-10-20T18:05:00Z","v":134342,"vw":5.100625},{"c":5.105,"h":5.1099,"l":5.1,"n":517,"o":5.105,"t":"2026-10-20T18:10:00Z","v":33446,"vw":5.10331},{"c":5.1,"h":5.11,"l":5.095,"n":464,"o":5.105,"t":"2026-10-20T18:15:00Z","v":61818,"vw":5.102645},{"c":5.08,"h":5.095,"l":5.08,"n":415,"o":5.09,"t":"2026-10-20T18:20:00Z","v":63433,"vw":5.086959},{"c":5.085,"h":5.09,"l":5.08,"n":390,"o":5.085,"t":"2026-10-20T18:25:00Z","v":51392,"vw":5.084916},{"c":5.085,"h":5.09,"l":5.0708,"n":414,"o":5.0899,"t":"2026-10-20T18:30:00Z","v":90385,"vw":5.079711},{"c":5.07,"h":5.09,"l":5.07,"n":416,"o":5.09,"t":"2026-10-20T18:35:00Z","v":97100,"vw":5.074805},{"c":5.055,"h":5.08,"l":5.05,"n":668,"o":5.075,"t":"2026-10-20T18:40:00Z","v":135198,"vw":5.065187},{"c":5.0783,"h":5.0899,"l":5.055,"n":462,"o":5.055,"t":"2026-10-20T18:45:00Z","v":81727,"vw":5.070783},{"c":5.075,"h":5.085,"l":5.074,"n":380,"o":5.075,"t":"2026-10-20T18:50:00Z","v":77256,"vw":5.078253},{"c":5.075,"h":5.08,"l":5.0705,"n":418,"o":5.08,"t":"2026-10-20T18:55:00Z","v":62029,"vw":5.076333},{"c":5.075,"h":5.09,"l":5.07,"n":561,"o":5.075,"t":"2026-10-20T19:00:00Z","v":134156,"vw":5.080407},{"c":5.075,"h":5.08,"l":5.07,"n":531,"o":5.07,"t":"2026-10-20T19:05:00Z","v":53119,"vw":5.074704},{"c":5.05,"h":5.08,"l":5.05,"n":777,"o":5.08,"t":"2026-10-20T19:10:00Z","v":131765,"vw":5.064963},{"c":5.05,"h":5.06,"l":5.05,"n":598,"o":5.0579,"t":"2026-10-20T19:15:00Z","v":52581,"vw":5.054654},{"c":5.045,"h":5.055,"l":5.04,"n":658,"o":5.055,"t":"2026-10-20T19:20:00Z","v":109812,"vw":5.046574},{"c":5.055,"h":5.06,"l":5.045,"n":712,"o":5.045,"t":"2026-10-20T19:25:00Z","v":102272,"vw":5.052129},{"c":5.04,"h":5.06,"l":5.04,"n":779,"o":5.055,"t":"2026-10-20T19:30:00Z","v":133843,"vw":5.051968},{"c":5.035,"h":5.05,"l":5.03,"n":913,"o":5.05,"t":"2026-10-20T19:35:00Z","v":129477,"vw":5.036139},{"c":5.055,"h":5.06,"l":5.035,"n":1070,"o":5.035,"t":"2026-10-20T19:40:00Z","v":265586,"vw":5.045843},{"c":5.065,"h":5.07,"l":5.055,"n":800,"o":5.055,"t":"2026-10-20T19:45:00Z","v":143686,"vw":5.062699},{"c":5.045,"h":5.065,"l":5.04,"n":1456,"o":5.06,"t":"2026-10-20T19:50:00Z","v":457862,"vw":5.052476},{"c":5.015,"h":5.04,"l":5.01,"n":3413,"o":5.04,"t":"2026-10-20T19:55:00Z","v":999580,"vw":5.022364},{"c":5.02,"h":5.1,"l":5.0098,"n":204,"o":5.01,"t":"2026-10-20T20:00:00Z","v":8357321,"vw":5.010012},{"c":5.01,"h":5.055,"l":5.01,"n":8,"o":5.055,"t":"2026-10-20T20:05:00Z","v":723,"vw":5.022857},{"c":5.0248,"h":5.055,"l":5.0248,"n":3,"o":5.055,"t":"2026-10-20T20:10:00Z","v":382,"vw":5.032747},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-20T20:20:00Z","v":1000,"vw":5.01},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-20T20:30:00Z","v":125,"vw":5.1},{"c":5.1,"h":5.1,"l":5.02,"n":6,"o":5.02,"t":"2026-10-20T20:35:00Z","v":177009,"vw":5.046667},{"c":5.02,"h":5.02,"l":5.02,"n":6,"o":5.02,"t":"2026-10-20T20:40:00Z","v":800,"vw":5.02},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-10-20T20:45:00Z","v":1004,"vw":5.05},{"c":5.06,"h":5.0915,"l":5.0293,"n":3,"o":5.0293,"t":"2026-10-20T20:50:00Z","v":940,"vw":5.066957},{"c":5.07,"h":5.07,"l":5.06,"n":3,"o":5.06,"t":"2026-10-20T21:00:00Z","v":500,"vw":5.067988},{"c":5.03,"h":5.07,"l":5.03,"n":6,"o":5.07,"t":"2026-10-20T21:05:00Z","v":1510,"vw":5.059412},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-20T21:20:00Z","v":200,"vw":5.07},{"c":5.07,"h":5.07,"l":5.05,"n":5,"o":5.07,"t":"2026-10-20T21:45:00Z","v":1300,"vw":5.054615},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-20T21:55:00Z","v":117,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-20T22:00:00Z","v":4000,"vw":5.01},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-20T22:05:00Z","v":279,"vw":5.07},{"c":5.07,"h":5.07,"l":5.06,"n":19,"o":5.06,"t":"2026-10-20T22:15:00Z","v":3260,"vw":5.060631},{"c":5.05,"h":5.05,"l":5.05,"n":5,"o":5.05,"t":"2026-10-20T22:25:00Z","v":20001,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-20T22:30:00Z","v":200,"vw":5.04},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-20T23:00:00Z","v":100,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-20T23:10:00Z","v":110,"vw":5.07},{"c":5.04,"h":5.04,"l":5.04,"n":5,"o":5.04,"t":"2026-10-20T23:20:00Z","v":820,"vw":5.04},{"c":5.04,"h":5.07,"l":5.04,"n":4,"o":5.07,"t":"2026-10-20T23:35:00Z","v":1175,"vw":5.063348},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-20T23:50:00Z","v":100,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-20T23:55:00Z","v":200,"vw":5.07},{"c":5.01,"h":5.1,"l":5,"n":53,"o":5.05,"t":"2026-10-21T08:00:00Z","v":1442,"vw":5.031019},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-10-21T08:05:00Z","v":208,"vw":5.05},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-21T08:15:00Z","v":401,"vw":5.07},{"c":5.05,"h":5.05,"l":5.05,"n":18,"o":5.05,"t":"2026-10-21T10:00:00Z","v":386,"vw":5.05},{"c":5.04,"h":5.0485,"l":5.04,"n":8,"o":5.0485,"t":"2026-10-21T10:35:00Z","v":939,"vw":5.042382},{"c":5.05,"h":5.05,"l":5.04,"n":8,"o":5.04,"t":"2026-10-21T10:50:00Z","v":2177,"vw":5.045425},{"c":5.0797,"h":5.0797,"l":5.07,"n":6,"o":5.07,"t":"2026-10-21T10:55:00Z","v":2606,"vw":5.07485},{"c":5.0804,"h":5.0804,"l":5.07,"n":8,"o":5.07,"t":"2026-10-21T11:00:00Z","v":1346,"vw":5.07191},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-21T11:05:00Z","v":150,"vw":5.02},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-21T11:15:00Z","v":800,"vw":5.09},{"c":5.0849,"h":5.0849,"l":5.0849,"n":2,"o":5.0849,"t":"2026-10-21T11:20:00Z","v":2009,"vw":5.0849},{"c":5.0946,"h":5.0946,"l":5.0946,"n":1,"o":5.0946,"t":"2026-10-21T11:30:00Z","v":1700,"vw":5.0946},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-10-21T11:40:00Z","v":252,"vw":5.06},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-21T11:45:00Z","v":201,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":5,"o":5.07,"t":"2026-10-21T11:50:00Z","v":520,"vw":5.07},{"c":5.0938,"h":5.0938,"l":5.0938,"n":1,"o":5.0938,"t":"2026-10-21T12:05:00Z","v":1250,"vw":5.0938},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-21T12:20:00Z","v":300,"vw":5.07},{"c":5.07,"h":5.07,"l":5.06,"n":8,"o":5.06,"t":"2026-10-21T12:25:00Z","v":701,"vw":5.062104},{"c":5.06,"h":5.0935,"l":5.06,"n":30,"o":5.0935,"t":"2026-10-21T12:40:00Z","v":1900,"vw":5.074257},{"c":5.08,"h":5.08,"l":5.05,"n":8,"o":5.05,"t":"2026-10-21T12:45:00Z","v":700,"vw":5.070075},{"c":5.0577,"h":5.0577,"l":5.0577,"n":1,"o":5.0577,"t":"2026-10-21T12:50:00Z","v":5000,"vw":5.0577},{"c":5.0995,"h":5.0995,"l":5.0995,"n":5,"o":5.0995,"t":"2026-10-21T13:05:00Z","v":10030,"vw":5.0995},{"c":5.07,"h":5.0957,"l":5.07,"n":32,"o":5.09,"t":"2026-10-21T13:10:00Z","v":5452,"vw":5.080154},{"c":5.1256,"h":5.1256,"l":5.1,"n":19,"o":5.1,"t":"2026-10-21T13:25:00Z","v":1610,"vw":5.106957},{"c":5.125,"h":5.14,"l":5.085,"n":969,"o":5.1,"t":"2026-10-21T13:30:00Z","v":467240,"vw":5.114558},{"c":5.165,"h":5.165,"l":5.1,"n":801,"o":5.12,"t":"2026-10-21T13:35:00Z","v":259021,"vw":5.138416},{"c":5.1,"h":5.18,"l":5.0801,"n":752,"o":5.165,"t":"2026-10-21T13:40:00Z","v":227932,"vw":5.141561},{"c":5.115,"h":5.13,"l":5.085,"n":438,"o":5.095,"t":"2026-10-21T13:45:00Z","v":83756,"vw":5.109095},{"c":5.065,"h":5.14,"l":5.06,"n":502,"o":5.115,"t":"2026-10-21T13:50:00Z","v":120256,"vw":5.11175},{"c":5.065,"h":5.0799,"l":5.055,"n":431,"o":5.065,"t":"2026-10-21T13:55:00Z","v":87570,"vw":5.06699},{"c":5.075,"h":5.08,"l":5.045,"n":498,"o":5.065,"t":"2026-10-21T14:00:00Z","v":138733,"vw":5.05648},{"c":5.075,"h":5.085,"l":5.055,"n":457,"o":5.0701,"t":"2026-10-21T14:05:00Z","v":88887,"vw":5.069883},{"c":5.065,"h":5.085,"l":5.065,"n":413,"o":5.0723,"t":"2026-10-21T14:10:00Z","v":63188,"vw":5.074363},{"c":5.035,"h":5.065,"l":5.025,"n":513,"o":5.06,"t":"2026-10-21T14:15:00Z","v":118720,"vw":5.04073},{"c":5.095,"h":5.1,"l":5.03,"n":518,"o":5.035,"t":"2026-10-21T14:20:00Z","v":126934,"vw":5.060885},{"c":5.065,"h":5.095,"l":5.06,"n":582,"o":5.095,"t":"2026-10-21T14:25:00Z","v":157063,"vw":5.080828},{"c":5.075,"h":5.08,"l":5.06,"n":496,"o":5.065,"t":"2026-10-21T14:30:00Z","v":95202,"vw":5.073253},{"c":5.04,"h":5.0799,"l":5.04,"n":424,"o":5.075,"t":"2026-10-21T14:35:00Z","v":75947,"vw":5.059783},{"c":5.06,"h":5.075,"l":5.04,"n":509,"o":5.045,"t":"2026-10-21T14:40:00Z","v":139045,"vw":5.058038},{"c":5.08,"h":5.085,"l":5.06,"n":440,"o":5.065,"t":"2026-10-21T14:45:00Z","v":92793,"vw":5.076682},{"c":5.075,"h":5.1,"l":5.07,"n":469,"o":5.08,"t":"2026-10-21T14:50:00Z","v":103868,"vw":5.084755},{"c":5.055,"h":5.08,"l":5.05,"n":473,"o":5.08,"t":"2026-10-21T14:55:00Z","v":122949,"vw":5.06307},{"c":5.0566,"h":5.06,"l":5.04,"n":484,"o":5.055,"t":"2026-10-21T15:00:00Z","v":165639,"vw":5.050404},{"c":5.055,"h":5.06,"l":5.05,"n":280,"o":5.055,"t":"2026-10-21T15:05:00Z","v":44625,"vw":5.053588},{"c":5.0697,"h":5.075,"l":5.055,"n":507,"o":5.055,"t":"2026-10-21T15:10:00Z","v":212256,"vw":5.066547},{"c":5.055,"h":5.07,"l":5.05,"n":387,"o":5.065,"t":"2026-10-21T15:15:00Z","v":87516,"vw":5.060794},{"c":5.065,"h":5.07,"l":5.05,"n":313,"o":5.055,"t":"2026-10-21T15:20:00Z","v":122938,"vw":5.060406},{"c":5.055,"h":5.07,"l":5.05,"n":461,"o":5.06,"t":"2026-10-21T15:25:00Z","v":148892,"vw":5.062999},{"c":5.055,"h":5.065,"l":5.05,"n":454,"o":5.055,"t":"2026-10-21T15:30:00Z","v":75481,"vw":5.057442},{"c":5.085,"h":5.09,"l":5.05,"n":485,"o":5.055,"t":"2026-10-21T15:35:00Z","v":127614,"vw":5.071763},{"c":5.075,"h":5.09,"l":5.07,"n":358,"o":5.085,"t":"2026-10-21T15:40:00Z","v":81223,"vw":5.078494},{"c":5.075,"h":5.08,"l":5.07,"n":329,"o":5.075,"t":"2026-10-21T15:45:00Z","v":62087,"vw":5.076895},{"c":5.07,"h":5.08,"l":5.06,"n":468,"o":5.075,"t":"2026-10-21T15:50:00Z","v":94845,"vw":5.068583},{"c":5.06,"h":5.075,"l":5.06,"n":450,"o":5.075,"t":"2026-10-21T15:55:00Z","v":74980,"vw":5.066089},{"c":5.065,"h":5.08,"l":5.06,"n":616,"o":5.06,"t":"2026-10-21T16:00:00Z","v":214310,"vw":5.068639},{"c":5.085,"h":5.0899,"l":5.06,"n":463,"o":5.065,"t":"2026-10-21T16:05:00Z","v":255291,"vw":5.06997},{"c":5.075,"h":5.085,"l":5.07,"n":463,"o":5.085,"t":"2026-10-21T16:10:00Z","v":100122,"vw":5.07692},{"c":5.095,"h":5.0999,"l":5.07,"n":555,"o":5.075,"t":"2026-10-21T16:15:00Z","v":190721,"vw":5.090965},{"c":5.095,"h":5.1,"l":5.09,"n":519,"o":5.095,"t":"2026-10-21T16:20:00Z","v":338202,"vw":5.097841},{"c":5.1,"h":5.1,"l":5.09,"n":356,"o":5.0992,"t":"2026-10-21T16:25:00Z","v":125527,"vw":5.096014},{"c":5.105,"h":5.11,"l":5.09,"n":455,"o":5.1,"t":"2026-10-21T16:30:00Z","v":136190,"vw":5.101291},{"c":5.165,"h":5.175,"l":5.1,"n":711,"o":5.105,"t":"2026-10-21T16:35:00Z","v":225261,"vw":5.138234},{"c":5.135,"h":5.175,"l":5.13,"n":791,"o":5.165,"t":"2026-10-21T16:40:00Z","v":224371,"vw":5.149234},{"c":5.1299,"h":5.14,"l":5.12,"n":391,"o":5.135,"t":"2026-10-21T16:45:00Z","v":86632,"vw":5.130135},{"c":5.125,"h":5.138,"l":5.12,"n":432,"o":5.125,"t":"2026-10-21T16:50:00Z","v":82769,"vw":5.130913},{"c":5.125,"h":5.13,"l":5.12,"n":313,"o":5.13,"t":"2026-10-21T16:55:00Z","v":57574,"vw":5.125259},{"c":5.1187,"h":5.13,"l":5.11,"n":391,"o":5.12,"t":"2026-10-21T17:00:00Z","v":87803,"vw":5.116782},{"c":5.11,"h":5.13,"l":5.11,"n":390,"o":5.115,"t":"2026-10-21T17:05:00Z","v":90043,"vw":5.118676},{"c":5.105,"h":5.115,"l":5.1,"n":320,"o":5.115,"t":"2026-10-21T17:10:00Z","v":61654,"vw":5.104433},{"c":5.105,"h":5.1199,"l":5.1,"n":408,"o":5.105,"t":"2026-10-21T17:15:00Z","v":133739,"vw":5.104555},{"c":5.105,"h":5.11,"l":5.1,"n":265,"o":5.105,"t":"2026-10-21T17:20:00Z","v":37806,"vw":5.104903},{"c":5.095,"h":5.11,"l":5.09,"n":326,"o":5.105,"t":"2026-10-21T17:25:00Z","v":71945,"vw":5.099032},{"c":5.095,"h":5.1,"l":5.08,"n":390,"o":5.095,"t":"2026-10-21T17:30:00Z","v":99512,"vw":5.090382},{"c":5.095,"h":5.0999,"l":5.09,"n":220,"o":5.095,"t":"2026-10-21T17:35:00Z","v":20276,"vw":5.09438},{"c":5.125,"h":5.135,"l":5.085,"n":779,"o":5.095,"t":"2026-10-21T17:40:00Z","v":548962,"vw":5.100837},{"c":5.115,"h":5.13,"l":5.11,"n":193,"o":5.12,"t":"2026-10-21T17:45:00Z","v":70014,"vw":5.118526}],"history":[{"c":6.04,"h":6.32,"l":5.85,"n":25864,"o":6.27,"t":"2024-10-21T04:00:00Z","v":5183262,"vw":6.011134},{"c":5.99,"h":6.15,"l":5.93,"n":20799,"o":6.03,"t":"2024-10-22T04:00:00Z","v":3991984,"vw":6.014066},{"c":6.09,"h":6.1,"l":5.9012,"n":24540,"o":5.97,"t":"2024-10-23T04:00:00Z","v":5739321,"vw":6.044465},{"c":6.45,"h":6.72,"l":6.15,"n":38209,"o":6.15,"t":"2024-10-24T04:00:00Z","v":8332337,"vw":6.457695},{"c":6.41,"h":6.56,"l":6.33,"n":23142,"o":6.49,"t":"2024-10-25T04:00:00Z","v":7941012,"vw":6.417556},{"c":6.85,"h":6.93,"l":6.47,"n":31870,"o":6.49,"t":"2024-10-28T04:00:00Z","v":6195357,"vw":6.789952},{"c":6.91,"h":6.94,"l":6.59,"n":24408,"o":6.8498,"t":"2024-10-29T04:00:00Z","v":4877590,"vw":6.823706},{"c":6.64,"h":7.005,"l":6.61,"n":31808,"o":6.86,"t":"2024-10-30T04:00:00Z","v":7447374,"vw":6.787781},{"c":5.195,"h":5.82,"l":4.75,"n":96808,"o":5.7101,"t":"2024-10-31T04:00:00Z","v":23252091,"vw":5.069634},{"c":5.81,"h":5.89,"l":5.15,"n":50866,"o":5.29,"t":"2024-11-01T04:00:00Z","v":13665677,"vw":5.639893},{"c":5.55,"h":5.55,"l":5.01,"n":58883,"o":5.24,"t":"2024-11-04T05:00:00Z","v":18579901,"vw":5.399831},{"c":5.18,"h":5.57,"l":4.97,"n":43833,"o":5.54,"t":"2024-11-05T05:00:00Z","v":13262506,"vw":5.167072},{"c":5.71,"h":5.75,"l":5.35,"n":52913,"o":5.5,"t":"2024-11-06T05:00:00Z","v":15740597,"vw":5.5954},{"c":5.49,"h":5.755,"l":5.365,"n":41261,"o":5.75,"t":"2024-11-07T05:00:00Z","v":12584504,"vw":5.523987},{"c":5.61,"h":5.62,"l":5.33,"n":32206,"o":5.5,"t":"2024-11-08T05:00:00Z","v":7886005,"vw":5.541434},{"c":5.46,"h":5.75,"l":5.355,"n":38787,"o":5.75,"t":"2024-11-11T05:00:00Z","v":12936242,"vw":5.476855},{"c":5.4,"h":5.475,"l":5.21,"n":41950,"o":5.37,"t":"2024-11-12T05:00:00Z","v":12605164,"vw":5.347977},{"c":5.29,"h":5.805,"l":5.2,"n":45953,"o":5.48,"t":"2024-11-13T05:00:00Z","v":14430051,"vw":5.45832},{"c":5.38,"h":5.49,"l":5.22,"n":35717,"o":5.33,"t":"2024-11-14T05:00:00Z","v":13786267,"vw":5.3544},{"c":4.99,"h":5.41,"l":4.95,"n":31524,"o":5.4,"t":"2024-11-15T05:00:00Z","v":10404684,"vw":5.033584},{"c":6.15,"h":6.48,"l":5.24,"n":78868,"o":5.445,"t":"2024-11-18T05:00:00Z","v":23837578,"vw":6.006378},{"c":6.24,"h":6.415,"l":5.92,"n":44451,"o":6,"t":"2024-11-19T05:00:00Z","v":12088258,"vw":6.240977},{"c":6.01,"h":6.2,"l":5.66,"n":38684,"o":6.17,"t":"2024-11-20T05:00:00Z","v":9170363,"vw":5.92582},{"c":5.94,"h":6.29,"l":5.84,"n":40626,"o":6.1,"t":"2024-11-21T05:00:00Z","v":10301018,"vw":6.022388},{"c":6.49,"h":6.58,"l":5.905,"n":40064,"o":5.97,"t":"2024-11-22T05:00:00Z","v":14956955,"vw":6.306698},{"c":6.45,"h":6.715,"l":6.3,"n":42378,"o":6.58,"t":"2024-11-25T05:00:00Z","v":15182101,"vw":6.471438},{"c":6.05,"h":6.35,"l":6,"n":32597,"o":6.24,"t":"2024-11-26T05:00:00Z","v":9537523,"vw":6.144857},{"c":6.49,"h":6.53,"l":6.06,"n":34524,"o":6.12,"t":"2024-11-27T05:00:00Z","v":8407720,"vw":6.409503},{"c":6.47,"h":6.64,"l":6.395,"n":19869,"o":6.52,"t":"2024-11-29T05:00:00Z","v":5569457,"vw":6.519191},{"c":6.06,"h":6.79,"l":6.06,"n":42814,"o":6.5,"t":"2024-12-02T05:00:00Z","v":9847224,"vw":6.268749},{"c":5.92,"h":6.06,"l":5.82,"n":30775,"o":6.02,"t":"2024-12-03T05:00:00Z","v":17569607,"vw":5.924183},{"c":6.03,"h":6.23,"l":5.9,"n":26673,"o":5.96,"t":"2024-12-04T05:00:00Z","v":7486347,"vw":6.066365},{"c":6.92,"h":6.98,"l":6.03,"n":59509,"o":6.03,"t":"2024-12-05T05:00:00Z","v":18008667,"vw":6.64273},{"c":7.85,"h":8.05,"l":6.91,"n":82264,"o":7,"t":"2024-12-06T05:00:00Z","v":24271938,"vw":7.734341},{"c":7.62,"h":7.97,"l":7.27,"n":54292,"o":7.95,"t":"2024-12-09T05:00:00Z","v":10569401,"vw":7.540749},{"c":7.39,"h":7.78,"l":7.275,"n":44791,"o":7.65,"t":"2024-12-10T05:00:00Z","v":11607149,"vw":7.507721},{"c":7.37,"h":7.6,"l":7.24,"n":34950,"o":7.49,"t":"2024-12-11T05:00:00Z","v":9839655,"vw":7.437177},{"c":7.36,"h":7.36,"l":6.96,"n":33833,"o":7.25,"t":"2024-12-12T05:00:00Z","v":9209905,"vw":7.211595},{"c":6.97,"h":7.78,"l":6.95,"n":45796,"o":7.35,"t":"2024-12-13T05:00:00Z","v":12618950,"vw":7.224058},{"c":7.99,"h":8.14,"l":6.76,"n":52017,"o":6.98,"t":"2024-12-16T05:00:00Z","v":13979581,"vw":7.744114},{"c":8.06,"h":8.07,"l":7.6,"n":45289,"o":7.99,"t":"2024-12-17T05:00:00Z","v":13795021,"vw":7.928053},{"c":7.16,"h":8.44,"l":7.035,"n":52665,"o":8.21,"t":"2024-12-18T05:00:00Z","v":12350768,"vw":7.615391},{"c":7.18,"h":7.4,"l":6.9,"n":43411,"o":7.35,"t":"2024-12-19T05:00:00Z","v":10460380,"vw":7.103469},{"c":7.19,"h":7.42,"l":6.88,"n":36442,"o":6.9318,"t":"2024-12-20T05:00:00Z","v":17600064,"vw":7.184625},{"c":6.98,"h":7.17,"l":6.68,"n":42189,"o":7.07,"t":"2024-12-23T05:00:00Z","v":8329764,"vw":6.897244},{"c":7.09,"h":7.15,"l":6.9,"n":20058,"o":7.03,"t":"2024-12-24T05:00:00Z","v":4968817,"vw":7.063453},{"c":7.34,"h":7.5,"l":6.93,"n":32099,"o":7.06,"t":"2024-12-26T05:00:00Z","v":8468422,"vw":7.331716},{"c":6.94,"h":7.26,"l":6.81,"n":30437,"o":7.19,"t":"2024-12-27T05:00:00Z","v":6275377,"vw":6.922551},{"c":6.47,"h":6.85,"l":6.46,"n":34264,"o":6.81,"t":"2024-12-30T05:00:00Z","v":7575082,"vw":6.552363},{"c":6.3,"h":6.58,"l":6.19,"n":26454,"o":6.55,"t":"2024-12-31T05:00:00Z","v":7408536,"vw":6.350979},{"c":6.1,"h":6.48,"l":6.07,"n":36891,"o":6.33,"t":"2025-01-02T05:00:00Z","v":8589791,"vw":6.210008},{"c":6.82,"h":6.91,"l":6.17,"n":44354,"o":6.21,"t":"2025-01-03T05:00:00Z","v":9010867,"vw":6.708469},{"c":6.5,"h":6.925,"l":6.325,"n":52412,"o":6.86,"t":"2025-01-06T05:00:00Z","v":12084335,"vw":6.531949},{"c":8.39,"h":9.83,"l":8.1505,"n":466214,"o":9.05,"t":"2025-01-07T05:00:00Z","v":98923737,"vw":8.861278},{"c":8.055,"h":8.15,"l":7.37,"n":103219,"o":8.022,"t":"2025-01-08T05:00:00Z","v":22727522,"vw":7.752169},{"c":6.99,"h":7.935,"l":6.84,"n":90511,"o":7.88,"t":"2025-01-10T05:00:00Z","v":19094824,"vw":7.122731},{"c":6.27,"h":6.8321,"l":6.26,"n":71635,"o":6.76,"t":"2025-01-13T05:00:00Z","v":13374012,"vw":6.405153},{"c":6.41,"h":6.78,"l":6.2501,"n":48359,"o":6.61,"t":"2025-01-14T05:00:00Z","v":12968869,"vw":6.439167},{"c":6.68,"h":7,"l":6.62,"n":53111,"o":6.69,"t":"2025-01-15T05:00:00Z","v":14786732,"vw":6.779485},{"c":6.6,"h":6.98,"l":6.5101,"n":34639,"o":6.7,"t":"2025-01-16T05:00:00Z","v":8809013,"vw":6.676067},{"c":6.8,"h":7.16,"l":6.705,"n":40141,"o":6.8,"t":"2025-01-17T05:00:00Z","v":9578769,"vw":6.931777},{"c":7.26,"h":7.42,"l":6.84,"n":50359,"o":6.95,"t":"2025-01-21T05:00:00Z","v":11286583,"vw":7.234514},{"c":6.97,"h":7.32,"l":6.7,"n":43728,"o":7.32,"t":"2025-01-22T05:00:00Z","v":11242876,"vw":6.917237},{"c":6.96,"h":7.15,"l":6.75,"n":35516,"o":6.84,"t":"2025-01-23T05:00:00Z","v":12951738,"vw":6.944822},{"c":6.88,"h":7.335,"l":6.79,"n":31365,"o":6.96,"t":"2025-01-24T05:00:00Z","v":7413452,"vw":7.031617},{"c":6.39,"h":6.85,"l":6.3,"n":41637,"o":6.61,"t":"2025-01-27T05:00:00Z","v":8916210,"vw":6.543391},{"c":6.76,"h":6.795,"l":6.27,"n":44703,"o":6.45,"t":"2025-01-28T05:00:00Z","v":10228665,"vw":6.625709},{"c":6.69,"h":7.045,"l":6.68,"n":50007,"o":6.71,"t":"2025-01-29T05:00:00Z","v":14396058,"vw":6.842922},{"c":6.81,"h":7.075,"l":6.66,"n":40666,"o":6.75,"t":"2025-01-30T05:00:00Z","v":10616149,"vw":6.826055},{"c":6.8,"h":7.13,"l":6.735,"n":53207,"o":6.83,"t":"2025-01-31T05:00:00Z","v":12853766,"vw":6.929971},{"c":6.79,"h":6.8799,"l":6.345,"n":58426,"o":6.45,"t":"2025-02-03T05:00:00Z","v":14102559,"vw":6.647017},{"c":6.91,"h":6.97,"l":6.685,"n":36108,"o":6.85,"t":"2025-02-04T05:00:00Z","v":7798777,"vw":6.852353},{"c":7.19,"h":7.2,"l":6.82,"n":39102,"o":6.95,"t":"2025-02-05T05:00:00Z","v":9862734,"vw":7.084698},{"c":7.08,"h":7.3115,"l":6.915,"n":41359,"o":7.18,"t":"2025-02-06T05:00:00Z","v":9968596,"vw":7.099109},{"c":7.2,"h":7.51,"l":7.074,"n":49310,"o":7.15,"t":"2025-02-07T05:00:00Z","v":9525940,"vw":7.256437},{"c":7.8,"h":7.89,"l":7.31,"n":48747,"o":7.31,"t":"2025-02-10T05:00:00Z","v":12232283,"vw":7.743069},{"c":7,"h":7.88,"l":6.99,"n":58003,"o":7.67,"t":"2025-02-11T05:00:00Z","v":12478454,"vw":7.368903},{"c":6.45,"h":6.88,"l":6.415,"n":54042,"o":6.88,"t":"2025-02-12T05:00:00Z","v":14789403,"vw":6.605337},{"c":9.42,"h":9.49,"l":6.69,"n":157567,"o":6.83,"t":"2025-02-13T05:00:00Z","v":39681511,"vw":8.620211},{"c":10.19,"h":10.77,"l":9.16,"n":181832,"o":9.2,"t":"2025-02-14T05:00:00Z","v":38235972,"vw":10.248366},{"c":9.47,"h":9.515,"l":8.56,"n":101491,"o":9.435,"t":"2025-02-18T05:00:00Z","v":24106223,"vw":9.186257},{"c":8.94,"h":9.34,"l":8.78,"n":54499,"o":9.34,"t":"2025-02-19T05:00:00Z","v":12018292,"vw":8.922345},{"c":8.31,"h":8.85,"l":7.9701,"n":75638,"o":8.85,"t":"2025-02-20T05:00:00Z","v":14592436,"vw":8.191253},{"c":7.425,"h":8.48,"l":7.42,"n":59584,"o":8.47,"t":"2025-02-21T05:00:00Z","v":12287520,"vw":7.770526},{"c":7.01,"h":7.48,"l":6.8,"n":60560,"o":7.48,"t":"2025-02-24T05:00:00Z","v":18775635,"vw":7.034587},{"c":7.02,"h":7.235,"l":6.545,"n":89785,"o":6.832,"t":"2025-02-25T05:00:00Z","v":21285380,"vw":6.90114},{"c":7.02,"h":7.3,"l":6.96,"n":41902,"o":7.04,"t":"2025-02-26T05:00:00Z","v":8567851,"vw":7.068596},{"c":7,"h":7.38,"l":6.93,"n":52450,"o":7.18,"t":"2025-02-27T05:00:00Z","v":12688063,"vw":7.126029},{"c":7.27,"h":7.36,"l":6.8,"n":51710,"o":6.93,"t":"2025-02-28T05:00:00Z","v":19450765,"vw":7.22272},{"c":6.94,"h":7.8795,"l":6.92,"n":62437,"o":7.79,"t":"2025-03-03T05:00:00Z","v":13987936,"vw":7.272086},{"c":7.13,"h":7.49,"l":6.45,"n":62351,"o":6.63,"t":"2025-03-04T05:00:00Z","v":12801529,"vw":6.965442},{"c":7.24,"h":7.29,"l":6.87,"n":49680,"o":7.23,"t":"2025-03-05T05:00:00Z","v":11536493,"vw":7.132611},{"c":6.96,"h":7.145,"l":6.86,"n":57957,"o":7.025,"t":"2025-03-06T05:00:00Z","v":14296287,"vw":7.007897},{"c":7.1,"h":7.2,"l":6.615,"n":57969,"o":6.94,"t":"2025-03-07T05:00:00Z","v":15535794,"vw":7.013233},{"c":6.36,"h":6.8365,"l":6.18,"n":56857,"o":6.8,"t":"2025-03-10T04:00:00Z","v":14286299,"vw":6.420162},{"c":6.325,"h":6.63,"l":6.09,"n":52505,"o":6.45,"t":"2025-03-11T04:00:00Z","v":8737693,"vw":6.361726},{"c":6.25,"h":6.65,"l":6.09,"n":62395,"o":6.61,"t":"2025-03-12T04:00:00Z","v":12807055,"vw":6.321416},{"c":6.26,"h":6.27,"l":5.87,"n":55562,"o":6.215,"t":"2025-03-13T04:00:00Z","v":10451528,"vw":6.12437},{"c":6.97,"h":7.04,"l":6.535,"n":78373,"o":6.55,"t":"2025-03-14T04:00:00Z","v":24232027,"vw":6.915786},{"c":6.97,"h":7.21,"l":6.87,"n":39875,"o":6.97,"t":"2025-03-17T04:00:00Z","v":9371047,"vw":7.003976},{"c":6.94,"h":7.118,"l":6.71,"n":43310,"o":6.79,"t":"2025-03-18T04:00:00Z","v":9486480,"vw":6.92224},{"c":7.46,"h":7.55,"l":6.96,"n":49177,"o":6.96,"t":"2025-03-19T04:00:00Z","v":11117636,"vw":7.360962},{"c":7.14,"h":7.61,"l":7.13,"n":40558,"o":7.3,"t":"2025-03-20T04:00:00Z","v":9204479,"vw":7.2892},{"c":7.23,"h":7.34,"l":6.8526,"n":36592,"o":6.95,"t":"2025-03-21T04:00:00Z","v":14843909,"vw":7.154137},{"c":7.64,"h":7.75,"l":7.48,"n":37171,"o":7.54,"t":"2025-03-24T04:00:00Z","v":9113681,"vw":7.609153},{"c":7.83,"h":7.85,"l":7.305,"n":51531,"o":7.59,"t":"2025-03-25T04:00:00Z","v":15186019,"vw":7.619075},{"c":7.12,"h":7.8,"l":6.945,"n":43088,"o":7.76,"t":"2025-03-26T04:00:00Z","v":10830287,"vw":7.174087},{"c":7.46,"h":7.55,"l":7.01,"n":44130,"o":7.21,"t":"2025-03-27T04:00:00Z","v":11486606,"vw":7.343349},{"c":6.685,"h":7.32,"l":6.6,"n":56663,"o":7.32,"t":"2025-03-28T04:00:00Z","v":13046306,"vw":6.777972},{"c":6.725,"h":6.87,"l":6.22,"n":47746,"o":6.425,"t":"2025-03-31T04:00:00Z","v":13331870,"vw":6.656575},{"c":6.73,"h":6.98,"l":6.495,"n":50888,"o":6.69,"t":"2025-04-01T04:00:00Z","v":15064132,"vw":6.712967},{"c":7.16,"h":7.2367,"l":6.504,"n":46324,"o":6.51,"t":"2025-04-02T04:00:00Z","v":13766281,"vw":7.022115},{"c":6.275,"h":6.85,"l":6.25,"n":56450,"o":6.535,"t":"2025-04-03T04:00:00Z","v":14024249,"vw":6.452476},{"c":5.68,"h":6.05,"l":5.24,"n":79428,"o":6.04,"t":"2025-04-04T04:00:00Z","v":20891344,"vw":5.5958},{"c":5.905,"h":6.275,"l":5.04,"n":87461,"o":5.135,"t":"2025-04-07T04:00:00Z","v":18758128,"vw":5.882408},{"c":5.66,"h":6.57,"l":5.455,"n":72553,"o":6.36,"t":"2025-04-08T04:00:00Z","v":15828848,"vw":5.911639},{"c":6.55,"h":6.5859,"l":5.3013,"n":95038,"o":5.6,"t":"2025-04-09T04:00:00Z","v":20419604,"vw":6.005563},{"c":6.39,"h":6.535,"l":5.95,"n":71073,"o":6.35,"t":"2025-04-10T04:00:00Z","v":12472969,"vw":6.289984},{"c":6.19,"h":6.53,"l":6.1,"n":52035,"o":6.35,"t":"2025-04-11T04:00:00Z","v":12310687,"vw":6.215932},{"c":6.03,"h":6.54,"l":5.94,"n":50169,"o":6.44,"t":"2025-04-14T04:00:00Z","v":12562716,"vw":6.092299},{"c":6.14,"h":6.39,"l":6.01,"n":45273,"o":6.24,"t":"2025-04-15T04:00:00Z","v":12089875,"vw":6.166877},{"c":5.87,"h":6.14,"l":5.76,"n":51175,"o":6.04,"t":"2025-04-16T04:00:00Z","v":11635287,"vw":5.927327},{"c":6.11,"h":6.3,"l":5.81,"n":53851,"o":5.875,"t":"2025-04-17T04:00:00Z","v":14705104,"vw":6.100068},{"c":5.71,"h":6.09,"l":5.55,"n":36702,"o":6.07,"t":"2025-04-21T04:00:00Z","v":9053761,"vw":5.729415},{"c":6.15,"h":6.26,"l":5.84,"n":41217,"o":5.84,"t":"2025-04-22T04:00:00Z","v":8643912,"vw":6.113774},{"c":6.45,"h":6.9,"l":6.41,"n":55264,"o":6.59,"t":"2025-04-23T04:00:00Z","v":10076573,"vw":6.617134},{"c":6.81,"h":6.83,"l":6.44,"n":37806,"o":6.55,"t":"2025-04-24T04:00:00Z","v":11091763,"vw":6.743457},{"c":6.88,"h":7.025,"l":6.685,"n":42636,"o":6.76,"t":"2025-04-25T04:00:00Z","v":9634519,"vw":6.894009},{"c":7.26,"h":7.53,"l":6.912,"n":67308,"o":7.18,"t":"2025-04-28T04:00:00Z","v":15962616,"vw":7.204175},{"c":7.31,"h":7.47,"l":7.07,"n":46969,"o":7.21,"t":"2025-04-29T04:00:00Z","v":10540367,"vw":7.280349},{"c":7.24,"h":7.29,"l":6.8,"n":53965,"o":7.05,"t":"2025-04-30T04:00:00Z","v":14090713,"vw":7.126174},{"c":6.88,"h":7.77,"l":6.755,"n":91942,"o":7.64,"t":"2025-05-01T04:00:00Z","v":24769929,"vw":7.032926},{"c":8.14,"h":8.25,"l":7.07,"n":113331,"o":7.105,"t":"2025-05-02T04:00:00Z","v":26173649,"vw":7.967198},{"c":7.78,"h":8,"l":7.66,"n":57497,"o":8,"t":"2025-05-05T04:00:00Z","v":13862294,"vw":7.780196},{"c":7.19,"h":7.6272,"l":7.11,"n":68384,"o":7.5,"t":"2025-05-06T04:00:00Z","v":15009247,"vw":7.266038},{"c":7.31,"h":7.49,"l":7.14,"n":67943,"o":7.24,"t":"2025-05-07T04:00:00Z","v":14051966,"vw":7.341095},{"c":7.75,"h":7.935,"l":7.405,"n":70597,"o":7.5,"t":"2025-05-08T04:00:00Z","v":15808385,"vw":7.713466},{"c":7.28,"h":8.1899,"l":7.04,"n":87257,"o":8.05,"t":"2025-05-09T04:00:00Z","v":19087442,"vw":7.347541},{"c":7.93,"h":8.05,"l":7.5,"n":90360,"o":7.71,"t":"2025-05-12T04:00:00Z","v":26977202,"vw":7.852274},{"c":7.32,"h":8.06,"l":7.28,"n":120586,"o":7.95,"t":"2025-05-13T04:00:00Z","v":40607325,"vw":7.574519},{"c":6.86,"h":6.94,"l":6.05,"n":324345,"o":6.06,"t":"2025-05-14T04:00:00Z","v":147882572,"vw":6.622276},{"c":6.82,"h":7.155,"l":6.58,"n":100329,"o":6.88,"t":"2025-05-15T04:00:00Z","v":36057814,"vw":6.926548},{"c":6.7,"h":6.99,"l":6.6,"n":73949,"o":6.84,"t":"2025-05-16T04:00:00Z","v":41206851,"vw":6.768745},{"c":6.28,"h":6.49,"l":6.1302,"n":88500,"o":6.4,"t":"2025-05-19T04:00:00Z","v":37623970,"vw":6.249834},{"c":6.25,"h":6.38,"l":6.13,"n":59809,"o":6.28,"t":"2025-05-20T04:00:00Z","v":24849122,"vw":6.252476},{"c":6.06,"h":6.5,"l":6.03,"n":78488,"o":6.14,"t":"2025-05-21T04:00:00Z","v":22064774,"vw":6.221398},{"c":6.03,"h":6.31,"l":5.975,"n":73672,"o":6.05,"t":"2025-05-22T04:00:00Z","v":24199925,"vw":6.124323},{"c":5.94,"h":6.07,"l":5.86,"n":53789,"o":5.94,"t":"2025-05-23T04:00:00Z","v":14344920,"vw":5.977312},{"c":6.15,"h":6.3,"l":5.88,"n":66181,"o":6.135,"t":"2025-05-27T04:00:00Z","v":22731882,"vw":6.175644},{"c":6.11,"h":6.21,"l":6.04,"n":47325,"o":6.19,"t":"2025-05-28T04:00:00Z","v":12293922,"vw":6.114696},{"c":6.24,"h":6.345,"l":6.155,"n":61382,"o":6.21,"t":"2025-05-29T04:00:00Z","v":21151123,"vw":6.243011},{"c":6.06,"h":6.16,"l":5.98,"n":40504,"o":6.15,"t":"2025-05-30T04:00:00Z","v":15014818,"vw":6.074552},{"c":5.86,"h":6.06,"l":5.67,"n":73282,"o":6.04,"t":"2025-06-02T04:00:00Z","v":23942351,"vw":5.798149},{"c":5.77,"h":5.97,"l":5.645,"n":65446,"o":5.91,"t":"2025-06-03T04:00:00Z","v":24347787,"vw":5.774384},{"c":5.81,"h":5.925,"l":5.74,"n":42213,"o":5.77,"t":"2025-06-04T04:00:00Z","v":16136750,"vw":5.844004},{"c":5.65,"h":5.9087,"l":5.57,"n":46869,"o":5.835,"t":"2025-06-05T04:00:00Z","v":15761534,"vw":5.742981},{"c":5.87,"h":5.97,"l":5.825,"n":42650,"o":5.83,"t":"2025-06-06T04:00:00Z","v":12260661,"vw":5.877423},{"c":5.88,"h":6.09,"l":5.82,"n":66722,"o":5.98,"t":"2025-06-09T04:00:00Z","v":21524633,"vw":5.909549},{"c":5.95,"h":6,"l":5.82,"n":49911,"o":5.88,"t":"2025-06-10T04:00:00Z","v":17333464,"vw":5.933015},{"c":5.88,"h":6.2499,"l":5.86,"n":63149,"o":6.015,"t":"2025-06-11T04:00:00Z","v":19293401,"vw":6.011996},{"c":5.69,"h":5.8452,"l":5.67,"n":42486,"o":5.825,"t":"2025-06-12T04:00:00Z","v":14478657,"vw":5.746725},{"c":5.46,"h":5.7,"l":5.45,"n":42067,"o":5.58,"t":"2025-06-13T04:00:00Z","v":14453279,"vw":5.545632},{"c":5.55,"h":5.68,"l":5.4,"n":50590,"o":5.56,"t":"2025-06-16T04:00:00Z","v":16927615,"vw":5.549639},{"c":5.35,"h":5.54,"l":5.32,"n":41682,"o":5.465,"t":"2025-06-17T04:00:00Z","v":20881325,"vw":5.387114},{"c":5.33,"h":5.54,"l":5.26,"n":55060,"o":5.32,"t":"2025-06-18T04:00:00Z","v":31143542,"vw":5.363751},{"c":5.22,"h":5.4025,"l":5.19,"n":44301,"o":5.36,"t":"2025-06-20T04:00:00Z","v":27856155,"vw":5.232575},{"c":5.42,"h":5.55,"l":5.09,"n":53232,"o":5.16,"t":"2025-06-23T04:00:00Z","v":27311576,"vw":5.400175},{"c":5.45,"h":5.63,"l":5.425,"n":52094,"o":5.54,"t":"2025-06-24T04:00:00Z","v":31411221,"vw":5.499427},{"c":5.29,"h":5.485,"l":5.23,"n":48150,"o":5.485,"t":"2025-06-25T04:00:00Z","v":14295889,"vw":5.302307},{"c":5.4,"h":5.42,"l":5.2137,"n":52478,"o":5.315,"t":"2025-06-26T04:00:00Z","v":16578140,"vw":5.36463},{"c":5.17,"h":5.4799,"l":5.14,"n":78721,"o":5.4,"t":"2025-06-27T04:00:00Z","v":162271791,"vw":5.1964},{"c":5.24,"h":5.41,"l":5.16,"n":51374,"o":5.3,"t":"2025-06-30T04:00:00Z","v":25490746,"vw":5.261497},{"c":5.05,"h":5.19,"l":5,"n":51141,"o":5.15,"t":"2025-07-01T04:00:00Z","v":21819303,"vw":5.117258},{"c":5.17,"h":5.19,"l":5.025,"n":48926,"o":5.085,"t":"2025-07-02T04:00:00Z","v":17535888,"vw":5.127226},{"c":5.3,"h":5.4,"l":5.13,"n":32680,"o":5.145,"t":"2025-07-03T04:00:00Z","v":11175563,"vw":5.328904},{"c":5.11,"h":5.2063,"l":5.02,"n":46582,"o":5.17,"t":"2025-07-07T04:00:00Z","v":15804252,"vw":5.088318},{"c":5.2,"h":5.37,"l":5.159,"n":34139,"o":5.16,"t":"2025-07-08T04:00:00Z","v":11482789,"vw":5.228593},{"c":5.36,"h":5.38,"l":5.21,"n":27363,"o":5.24,"t":"2025-07-09T04:00:00Z","v":12974480,"vw":5.325589},{"c":5.38,"h":5.53,"l":5.26,"n":34764,"o":5.34,"t":"2025-07-10T04:00:00Z","v":11344201,"vw":5.418739},{"c":5.23,"h":5.39,"l":5.23,"n":30409,"o":5.33,"t":"2025-07-11T04:00:00Z","v":8677930,"vw":5.302241},{"c":5.66,"h":5.7653,"l":5.332,"n":53004,"o":5.35,"t":"2025-07-14T04:00:00Z","v":19302623,"vw":5.620917},{"c":5.79,"h":5.93,"l":5.65,"n":70709,"o":5.815,"t":"2025-07-15T04:00:00Z","v":29329889,"vw":5.800875},{"c":6.06,"h":6.09,"l":5.68,"n":72145,"o":5.83,"t":"2025-07-16T04:00:00Z","v":27036144,"vw":5.94946},{"c":6.41,"h":6.47,"l":6.1,"n":76955,"o":6.21,"t":"2025-07-17T04:00:00Z","v":28857986,"vw":6.3751},{"c":6.26,"h":6.53,"l":6.21,"n":45778,"o":6.51,"t":"2025-07-18T04:00:00Z","v":13121915,"vw":6.318335},{"c":6.17,"h":6.5,"l":6.17,"n":46049,"o":6.35,"t":"2025-07-21T04:00:00Z","v":16073311,"vw":6.310217},{"c":6.17,"h":6.19,"l":5.9788,"n":40572,"o":6.15,"t":"2025-07-22T04:00:00Z","v":15267692,"vw":6.124193},{"c":6.47,"h":6.48,"l":6.091,"n":50281,"o":6.21,"t":"2025-07-23T04:00:00Z","v":20630403,"vw":6.345057},{"c":6.52,"h":6.64,"l":6.33,"n":66363,"o":6.35,"t":"2025-07-24T04:00:00Z","v":17962063,"vw":6.550334},{"c":6.42,"h":6.56,"l":6.3,"n":34249,"o":6.51,"t":"2025-07-25T04:00:00Z","v":9884937,"vw":6.403087},{"c":6.28,"h":6.51,"l":6.24,"n":33174,"o":6.51,"t":"2025-07-28T04:00:00Z","v":10167295,"vw":6.313738},{"c":5.97,"h":6.36,"l":5.8,"n":58536,"o":6.315,"t":"2025-07-29T04:00:00Z","v":19957685,"vw":5.953587},{"c":5.79,"h":5.99,"l":5.73,"n":60666,"o":5.97,"t":"2025-07-30T04:00:00Z","v":15260266,"vw":5.853044},{"c":5.81,"h":6.33,"l":5.8,"n":73035,"o":6.22,"t":"2025-07-31T04:00:00Z","v":37518667,"vw":6.020773},{"c":5.65,"h":5.68,"l":5.36,"n":68861,"o":5.61,"t":"2025-08-01T04:00:00Z","v":22154522,"vw":5.569612},{"c":5.96,"h":5.98,"l":5.71,"n":48844,"o":5.78,"t":"2025-08-04T04:00:00Z","v":39928552,"vw":5.881993},{"c":6.16,"h":6.22,"l":5.94,"n":54472,"o":5.98,"t":"2025-08-05T04:00:00Z","v":19365977,"vw":6.092204},{"c":6.04,"h":6.18,"l":6.0134,"n":36285,"o":6.15,"t":"2025-08-06T04:00:00Z","v":10792656,"vw":6.082486},{"c":6.2,"h":6.305,"l":6.03,"n":47671,"o":6.185,"t":"2025-08-07T04:00:00Z","v":15136976,"vw":6.143976},{"c":6.16,"h":6.335,"l":5.99,"n":43631,"o":6.305,"t":"2025-08-08T04:00:00Z","v":47510032,"vw":6.032343},{"c":6.24,"h":6.56,"l":6.125,"n":52099,"o":6.19,"t":"2025-08-11T04:00:00Z","v":21897101,"vw":6.334701},{"c":6.36,"h":6.3899,"l":6.025,"n":44244,"o":6.25,"t":"2025-08-12T04:00:00Z","v":13804747,"vw":6.225371},{"c":6.46,"h":6.63,"l":6.21,"n":57183,"o":6.445,"t":"2025-08-13T04:00:00Z","v":22481397,"vw":6.415714},{"c":6.56,"h":6.57,"l":6.26,"n":60716,"o":6.26,"t":"2025-08-14T04:00:00Z","v":18384030,"vw":6.456675},{"c":6.39,"h":6.58,"l":6.33,"n":47648,"o":6.53,"t":"2025-08-15T04:00:00Z","v":18887308,"vw":6.42713},{"c":6.44,"h":6.51,"l":6.18,"n":47130,"o":6.37,"t":"2025-08-18T04:00:00Z","v":19857516,"vw":6.401255},{"c":5.98,"h":6.25,"l":5.9,"n":108062,"o":6.25,"t":"2025-08-19T04:00:00Z","v":44690899,"vw":5.981282},{"c":5.77,"h":5.97,"l":5.61,"n":87660,"o":5.905,"t":"2025-08-20T04:00:00Z","v":32345817,"vw":5.718524},{"c":5.85,"h":5.9,"l":5.67,"n":52142,"o":5.675,"t":"2025-08-21T04:00:00Z","v":18645348,"vw":5.80623},{"c":6.02,"h":6.17,"l":5.775,"n":53548,"o":5.84,"t":"2025-08-22T04:00:00Z","v":18919633,"vw":6.05925},{"c":5.95,"h":6.05,"l":5.85,"n":42531,"o":6,"t":"2025-08-25T04:00:00Z","v":14728969,"vw":5.967768},{"c":5.82,"h":5.98,"l":5.81,"n":49461,"o":5.945,"t":"2025-08-26T04:00:00Z","v":25908072,"vw":5.857922},{"c":5.72,"h":5.865,"l":5.71,"n":42966,"o":5.81,"t":"2025-08-27T04:00:00Z","v":17426325,"vw":5.777925},{"c":5.77,"h":5.89,"l":5.745,"n":35082,"o":5.75,"t":"2025-08-28T04:00:00Z","v":10684085,"vw":5.82399},{"c":5.63,"h":5.775,"l":5.6101,"n":31231,"o":5.76,"t":"2025-08-29T04:00:00Z","v":9647657,"vw":5.661952},{"c":5.8,"h":5.825,"l":5.42,"n":47631,"o":5.56,"t":"2025-09-02T04:00:00Z","v":18164667,"vw":5.685972},{"c":5.66,"h":5.93,"l":5.64,"n":53346,"o":5.8,"t":"2025-09-03T04:00:00Z","v":18175891,"vw":5.769687},{"c":5.59,"h":5.7288,"l":5.46,"n":54727,"o":5.67,"t":"2025-09-04T04:00:00Z","v":15411758,"vw":5.566173},{"c":5.73,"h":5.82,"l":5.5723,"n":46646,"o":5.75,"t":"2025-09-05T04:00:00Z","v":14600278,"vw":5.699767},{"c":5.76,"h":5.835,"l":5.61,"n":42472,"o":5.76,"t":"2025-09-08T04:00:00Z","v":19898654,"vw":5.739297},{"c":5.7,"h":5.7965,"l":5.615,"n":60204,"o":5.71,"t":"2025-09-09T04:00:00Z","v":33032574,"vw":5.694581},{"c":5.44,"h":5.84,"l":5.41,"n":52544,"o":5.74,"t":"2025-09-10T04:00:00Z","v":18906944,"vw":5.536424},{"c":5.57,"h":5.6265,"l":5.445,"n":42130,"o":5.46,"t":"2025-09-11T04:00:00Z","v":12858328,"vw":5.543457},{"c":5.67,"h":5.75,"l":5.51,"n":38800,"o":5.57,"t":"2025-09-12T04:00:00Z","v":10989155,"vw":5.628644},{"c":5.885,"h":5.93,"l":5.705,"n":47081,"o":5.735,"t":"2025-09-15T04:00:00Z","v":17401217,"vw":5.852203},{"c":6.06,"h":6.15,"l":5.8,"n":44389,"o":5.9,"t":"2025-09-16T04:00:00Z","v":17958132,"vw":6.014411},{"c":5.89,"h":6.09,"l":5.76,"n":44382,"o":6.05,"t":"2025-09-17T04:00:00Z","v":17593821,"vw":5.916192},{"c":5.96,"h":6.11,"l":5.94,"n":38663,"o":6,"t":"2025-09-18T04:00:00Z","v":12730300,"vw":5.998842},{"c":6.06,"h":6.19,"l":5.9,"n":37263,"o":5.97,"t":"2025-09-19T04:00:00Z","v":33965445,"vw":6.057018},{"c":5.98,"h":6.07,"l":5.78,"n":36576,"o":5.995,"t":"2025-09-22T04:00:00Z","v":11264701,"vw":5.97842},{"c":6.13,"h":6.42,"l":5.98,"n":56340,"o":5.999,"t":"2025-09-23T04:00:00Z","v":19718990,"vw":6.20439},{"c":5.82,"h":6.19,"l":5.78,"n":38513,"o":6.18,"t":"2025-09-24T04:00:00Z","v":14952650,"vw":5.900748},{"c":5.59,"h":5.7,"l":5.52,"n":39427,"o":5.695,"t":"2025-09-25T04:00:00Z","v":13569665,"vw":5.607238},{"c":5.505,"h":5.6291,"l":5.5,"n":35713,"o":5.59,"t":"2025-09-26T04:00:00Z","v":9895409,"vw":5.540565},{"c":5.54,"h":5.68,"l":5.52,"n":36257,"o":5.56,"t":"2025-09-29T04:00:00Z","v":13994569,"vw":5.574092},{"c":5.39,"h":5.5362,"l":5.35,"n":37310,"o":5.515,"t":"2025-09-30T04:00:00Z","v":12189479,"vw":5.396671},{"c":5.21,"h":5.43,"l":5.185,"n":44359,"o":5.37,"t":"2025-10-01T04:00:00Z","v":17285595,"vw":5.269179},{"c":5.34,"h":5.415,"l":5.18,"n":43521,"o":5.24,"t":"2025-10-02T04:00:00Z","v":14094898,"vw":5.311339},{"c":5.39,"h":5.47,"l":5.3,"n":36402,"o":5.355,"t":"2025-10-03T04:00:00Z","v":11568317,"vw":5.398228},{"c":5.53,"h":5.61,"l":5.425,"n":41259,"o":5.47,"t":"2025-10-06T04:00:00Z","v":18856715,"vw":5.529188},{"c":5.4,"h":5.6,"l":5.28,"n":39758,"o":5.54,"t":"2025-10-07T04:00:00Z","v":13039452,"vw":5.422089},{"c":5.58,"h":5.66,"l":5.3801,"n":37218,"o":5.44,"t":"2025-10-08T04:00:00Z","v":16319215,"vw":5.565651},{"c":5.46,"h":5.5958,"l":5.39,"n":35706,"o":5.59,"t":"2025-10-09T04:00:00Z","v":16714943,"vw":5.459775},{"c":5.16,"h":5.54,"l":5.13,"n":54868,"o":5.49,"t":"2025-10-10T04:00:00Z","v":17611204,"vw":5.249892},{"c":5.37,"h":5.405,"l":5.23,"n":39157,"o":5.26,"t":"2025-10-13T04:00:00Z","v":20790474,"vw":5.343503},{"c":5.42,"h":5.55,"l":5.13,"n":42309,"o":5.28,"t":"2025-10-14T04:00:00Z","v":16145122,"vw":5.358001},{"c":5.49,"h":5.74,"l":5.43,"n":49325,"o":5.52,"t":"2025-10-15T04:00:00Z","v":21374066,"vw":5.591112},{"c":5.23,"h":5.6,"l":5.18,"n":50392,"o":5.52,"t":"2025-10-16T04:00:00Z","v":18931858,"vw":5.35467},{"c":5.12,"h":5.25,"l":5.06,"n":43564,"o":5.21,"t":"2025-10-17T04:00:00Z","v":14300518,"vw":5.117537},{"c":5.32,"h":5.38,"l":5.22,"n":33327,"o":5.24,"t":"2025-10-20T04:00:00Z","v":23978341,"vw":5.317561},{"c":5.25,"h":5.35,"l":5.22,"n":26618,"o":5.3,"t":"2025-10-21T04:00:00Z","v":9713525,"vw":5.283437},{"c":4.93,"h":5.22,"l":4.85,"n":57533,"o":5.15,"t":"2025-10-22T04:00:00Z","v":23014459,"vw":4.969935},{"c":5.07,"h":5.1,"l":4.94,"n":38130,"o":4.975,"t":"2025-10-23T04:00:00Z","v":12571973,"vw":5.021693},{"c":5.15,"h":5.25,"l":5.09,"n":33219,"o":5.17,"t":"2025-10-24T04:00:00Z","v":12220362,"vw":5.177296},{"c":5.27,"h":5.33,"l":5.22,"n":37607,"o":5.28,"t":"2025-10-27T04:00:00Z","v":12671814,"vw":5.274504},{"c":5.2,"h":5.35,"l":5.18,"n":50184,"o":5.29,"t":"2025-10-28T04:00:00Z","v":30266011,"vw":5.262593},{"c":5.1,"h":5.28,"l":4.87,"n":71213,"o":5.18,"t":"2025-10-29T04:00:00Z","v":34954722,"vw":5.023311},{"c":5.1,"h":5.155,"l":4.96,"n":48116,"o":4.96,"t":"2025-10-30T04:00:00Z","v":27495327,"vw":5.086612},{"c":5.24,"h":5.3263,"l":5.07,"n":40766,"o":5.11,"t":"2025-10-31T04:00:00Z","v":14392781,"vw":5.223948},{"c":5.05,"h":5.42,"l":5.0201,"n":52917,"o":5.23,"t":"2025-11-03T05:00:00Z","v":26461322,"vw":5.139459},{"c":4.485,"h":5.02,"l":4.48,"n":61812,"o":4.94,"t":"2025-11-04T05:00:00Z","v":25375521,"vw":4.643557},{"c":4.46,"h":4.54,"l":4.3,"n":54515,"o":4.52,"t":"2025-11-05T05:00:00Z","v":20525780,"vw":4.407605},{"c":4.23,"h":4.4599,"l":4.165,"n":57606,"o":4.42,"t":"2025-11-06T05:00:00Z","v":23741244,"vw":4.242106},{"c":4.32,"h":4.34,"l":4.04,"n":44919,"o":4.12,"t":"2025-11-07T05:00:00Z","v":18508035,"vw":4.17524},{"c":4.36,"h":4.52,"l":4.29,"n":34128,"o":4.52,"t":"2025-11-10T05:00:00Z","v":13445954,"vw":4.351113},{"c":4.26,"h":4.36,"l":4.22,"n":35047,"o":4.31,"t":"2025-11-11T05:00:00Z","v":12760593,"vw":4.263918},{"c":4.23,"h":4.3755,"l":4.16,"n":32735,"o":4.29,"t":"2025-11-12T05:00:00Z","v":12642277,"vw":4.217426},{"c":4.16,"h":4.3,"l":4.105,"n":51095,"o":4.18,"t":"2025-11-13T05:00:00Z","v":18087484,"vw":4.17915},{"c":4.13,"h":4.16,"l":3.99,"n":41620,"o":4.05,"t":"2025-11-14T05:00:00Z","v":14388682,"vw":4.09073},{"c":3.83,"h":4.13,"l":3.77,"n":46488,"o":4.13,"t":"2025-11-17T05:00:00Z","v":16897259,"vw":3.893103},{"c":3.81,"h":3.86,"l":3.685,"n":48513,"o":3.785,"t":"2025-11-18T05:00:00Z","v":22054494,"vw":3.787496},{"c":3.83,"h":3.93,"l":3.77,"n":42425,"o":3.82,"t":"2025-11-19T05:00:00Z","v":15044938,"vw":3.835339},{"c":3.77,"h":4.04,"l":3.75,"n":50302,"o":3.92,"t":"2025-11-20T05:00:00Z","v":23659775,"vw":3.878899},{"c":3.78,"h":3.84,"l":3.6,"n":43121,"o":3.77,"t":"2025-11-21T05:00:00Z","v":15914542,"vw":3.758112},{"c":3.9,"h":3.91,"l":3.7601,"n":30056,"o":3.82,"t":"2025-11-24T05:00:00Z","v":14039756,"vw":3.861806},{"c":3.92,"h":3.95,"l":3.76,"n":39645,"o":3.9,"t":"2025-11-25T05:00:00Z","v":18129969,"vw":3.886942},{"c":4.05,"h":4.155,"l":4.015,"n":39935,"o":4.09,"t":"2025-11-26T05:00:00Z","v":13291146,"vw":4.061432},{"c":4.19,"h":4.24,"l":4.09,"n":22884,"o":4.1,"t":"2025-11-28T05:00:00Z","v":8866779,"vw":4.194568},{"c":3.99,"h":4.12,"l":3.96,"n":37484,"o":4.075,"t":"2025-12-01T05:00:00Z","v":19539249,"vw":4.022236},{"c":3.99,"h":4.15,"l":3.98,"n":30722,"o":4.01,"t":"2025-12-02T05:00:00Z","v":13997580,"vw":4.042775},{"c":4.51,"h":4.54,"l":3.97,"n":47252,"o":3.99,"t":"2025-12-03T05:00:00Z","v":24188394,"vw":4.34906},{"c":4.57,"h":4.67,"l":4.45,"n":43166,"o":4.515,"t":"2025-12-04T05:00:00Z","v":13604320,"vw":4.589865},{"c":4.46,"h":4.645,"l":4.45,"n":34808,"o":4.61,"t":"2025-12-05T05:00:00Z","v":12149286,"vw":4.536777},{"c":4.6,"h":4.66,"l":4.46,"n":38097,"o":4.54,"t":"2025-12-08T05:00:00Z","v":12222678,"vw":4.577109},{"c":4.61,"h":4.69,"l":4.51,"n":31308,"o":4.59,"t":"2025-12-09T05:00:00Z","v":10553051,"vw":4.627689},{"c":4.5,"h":4.69,"l":4.475,"n":49531,"o":4.56,"t":"2025-12-10T05:00:00Z","v":16541730,"vw":4.579745},{"c":4.61,"h":4.645,"l":4.45,"n":43419,"o":4.47,"t":"2025-12-11T05:00:00Z","v":13402797,"vw":4.562215},{"c":4.39,"h":4.63,"l":4.36,"n":31852,"o":4.58,"t":"2025-12-12T05:00:00Z","v":10271070,"vw":4.472795},{"c":4.18,"h":4.475,"l":4.16,"n":39010,"o":4.42,"t":"2025-12-15T05:00:00Z","v":13797455,"vw":4.214072},{"c":4.12,"h":4.195,"l":4.07,"n":35220,"o":4.15,"t":"2025-12-16T05:00:00Z","v":12030586,"vw":4.117089},{"c":4.07,"h":4.23,"l":4.05,"n":34603,"o":4.14,"t":"2025-12-17T05:00:00Z","v":13466783,"vw":4.118888},{"c":4.18,"h":4.3,"l":4.14,"n":24376,"o":4.2,"t":"2025-12-18T05:00:00Z","v":9703396,"vw":4.192225},{"c":4.16,"h":4.27,"l":4.15,"n":32628,"o":4.19,"t":"2025-12-19T05:00:00Z","v":30148201,"vw":4.180606},{"c":4.22,"h":4.3598,"l":4.18,"n":35519,"o":4.2,"t":"2025-12-22T05:00:00Z","v":20301075,"vw":4.238507},{"c":4.09,"h":4.195,"l":4.08,"n":30608,"o":4.17,"t":"2025-12-23T05:00:00Z","v":24681990,"vw":4.125597},{"c":4.1,"h":4.11,"l":4.055,"n":16085,"o":4.08,"t":"2025-12-24T05:00:00Z","v":4212937,"vw":4.084752},{"c":4,"h":4.08,"l":3.93,"n":24609,"o":4.07,"t":"2025-12-26T05:00:00Z","v":7672763,"vw":3.987536},{"c":3.87,"h":4.02,"l":3.84,"n":30421,"o":3.95,"t":"2025-12-29T05:00:00Z","v":13084990,"vw":3.895094},{"c":3.88,"h":3.96,"l":3.86,"n":26637,"o":3.87,"t":"2025-12-30T05:00:00Z","v":9893758,"vw":3.909926},{"c":3.84,"h":3.9,"l":3.79,"n":33377,"o":3.86,"t":"2025-12-31T05:00:00Z","v":14045078,"vw":3.829958},{"c":3.87,"h":3.95,"l":3.79,"n":31932,"o":3.86,"t":"2026-01-02T05:00:00Z","v":22506363,"vw":3.862249},{"c":3.99,"h":4.06,"l":3.9,"n":37060,"o":3.95,"t":"2026-01-05T05:00:00Z","v":31045087,"vw":3.966692},{"c":4.4,"h":4.42,"l":3.995,"n":53274,"o":4.04,"t":"2026-01-06T05:00:00Z","v":25066957,"vw":4.303653},{"c":4.59,"h":4.82,"l":4.42,"n":75381,"o":4.52,"t":"2026-01-07T05:00:00Z","v":29072931,"vw":4.644134},{"c":4.67,"h":4.7,"l":4.43,"n":54527,"o":4.53,"t":"2026-01-08T05:00:00Z","v":19160569,"vw":4.623909},{"c":4.79,"h":4.82,"l":4.65,"n":48622,"o":4.72,"t":"2026-01-09T05:00:00Z","v":21578196,"vw":4.748005},{"c":4.76,"h":4.83,"l":4.5901,"n":42416,"o":4.77,"t":"2026-01-12T05:00:00Z","v":15419288,"vw":4.741146},{"c":4.59,"h":4.76,"l":4.48,"n":39935,"o":4.76,"t":"2026-01-13T05:00:00Z","v":13843723,"vw":4.587174},{"c":4.62,"h":4.62,"l":4.4946,"n":33071,"o":4.58,"t":"2026-01-14T05:00:00Z","v":10358174,"vw":4.561901},{"c":4.57,"h":4.6798,"l":4.5429,"n":34231,"o":4.65,"t":"2026-01-15T05:00:00Z","v":11299167,"vw":4.605583},{"c":4.67,"h":4.76,"l":4.565,"n":39637,"o":4.59,"t":"2026-01-16T05:00:00Z","v":12875589,"vw":4.688621},{"c":4.49,"h":4.66,"l":4.43,"n":39844,"o":4.49,"t":"2026-01-20T05:00:00Z","v":13153134,"vw":4.537347},{"c":4.66,"h":4.68,"l":4.47,"n":49327,"o":4.55,"t":"2026-01-21T05:00:00Z","v":15054148,"vw":4.593094},{"c":4.88,"h":5.08,"l":4.71,"n":54725,"o":4.74,"t":"2026-01-22T05:00:00Z","v":21077928,"vw":4.967677},{"c":4.58,"h":4.88,"l":4.5414,"n":48798,"o":4.88,"t":"2026-01-23T05:00:00Z","v":17591030,"vw":4.691818},{"c":4.42,"h":4.6099,"l":4.325,"n":38889,"o":4.6,"t":"2026-01-26T05:00:00Z","v":14959824,"vw":4.413051},{"c":4.36,"h":4.48,"l":4.32,"n":39096,"o":4.44,"t":"2026-01-27T05:00:00Z","v":13429092,"vw":4.360749},{"c":4.5,"h":4.55,"l":4.27,"n":38426,"o":4.385,"t":"2026-01-28T05:00:00Z","v":14526192,"vw":4.421785},{"c":4.51,"h":4.54,"l":4.305,"n":47142,"o":4.44,"t":"2026-01-29T05:00:00Z","v":20198427,"vw":4.427768},{"c":4.2,"h":4.5,"l":4.18,"n":41701,"o":4.43,"t":"2026-01-30T05:00:00Z","v":16351892,"vw":4.281662},{"c":4.07,"h":4.2,"l":4.06,"n":50635,"o":4.17,"t":"2026-02-02T05:00:00Z","v":16375777,"vw":4.119429},{"c":4.12,"h":4.18,"l":3.915,"n":42336,"o":4.12,"t":"2026-02-03T05:00:00Z","v":15167634,"vw":4.018708},{"c":4.17,"h":4.25,"l":3.95,"n":51892,"o":4.12,"t":"2026-02-04T05:00:00Z","v":19784729,"vw":4.110574},{"c":3.78,"h":4.09,"l":3.75,"n":61372,"o":4.06,"t":"2026-02-05T05:00:00Z","v":21607947,"vw":3.874965},{"c":4.28,"h":4.3,"l":3.9,"n":47548,"o":3.94,"t":"2026-02-06T05:00:00Z","v":14135745,"vw":4.170815},{"c":4.4,"h":4.43,"l":4.1806,"n":39364,"o":4.25,"t":"2026-02-09T05:00:00Z","v":13511595,"vw":4.345069},{"c":4.46,"h":4.5,"l":4.36,"n":33065,"o":4.42,"t":"2026-02-10T05:00:00Z","v":9830323,"vw":4.452709},{"c":4.36,"h":4.5,"l":4.27,"n":52378,"o":4.5,"t":"2026-02-11T05:00:00Z","v":19894472,"vw":4.343117},{"c":4.22,"h":4.58,"l":3.98,"n":70591,"o":4.46,"t":"2026-02-12T05:00:00Z","v":23055369,"vw":4.172326},{"c":4.48,"h":4.52,"l":4.18,"n":52732,"o":4.25,"t":"2026-02-13T05:00:00Z","v":19674478,"vw":4.418503},{"c":4.53,"h":4.575,"l":4.34,"n":39960,"o":4.45,"t":"2026-02-17T05:00:00Z","v":12923521,"vw":4.473062},{"c":4.74,"h":4.88,"l":4.49,"n":62560,"o":4.55,"t":"2026-02-18T05:00:00Z","v":26719625,"vw":4.751213},{"c":4.86,"h":4.8966,"l":4.645,"n":48713,"o":4.69,"t":"2026-02-19T05:00:00Z","v":18667143,"vw":4.808473},{"c":4.77,"h":4.93,"l":4.73,"n":52297,"o":4.755,"t":"2026-02-20T05:00:00Z","v":17561942,"vw":4.822491},{"c":4.74,"h":4.84,"l":4.54,"n":48230,"o":4.7,"t":"2026-02-23T05:00:00Z","v":16703053,"vw":4.694253},{"c":4.85,"h":4.89,"l":4.63,"n":44575,"o":4.73,"t":"2026-02-24T05:00:00Z","v":13001820,"vw":4.79692},{"c":4.88,"h":4.97,"l":4.82,"n":46199,"o":4.89,"t":"2026-02-25T05:00:00Z","v":14661325,"vw":4.882548},{"c":4.71,"h":4.88,"l":4.56,"n":43314,"o":4.88,"t":"2026-02-26T05:00:00Z","v":16996480,"vw":4.709157},{"c":4.68,"h":4.92,"l":4.57,"n":56877,"o":4.58,"t":"2026-02-27T05:00:00Z","v":25752460,"vw":4.730188},{"c":4.75,"h":4.77,"l":4.48,"n":46323,"o":4.495,"t":"2026-03-02T05:00:00Z","v":17265019,"vw":4.672862},{"c":4.6,"h":4.78,"l":4.49,"n":51022,"o":4.57,"t":"2026-03-03T05:00:00Z","v":17152224,"vw":4.61554},{"c":4.49,"h":4.705,"l":4.45,"n":47258,"o":4.65,"t":"2026-03-04T05:00:00Z","v":18667872,"vw":4.495324},{"c":4.47,"h":4.5,"l":4.2,"n":51089,"o":4.42,"t":"2026-03-05T05:00:00Z","v":15861187,"vw":4.382813},{"c":4.49,"h":4.525,"l":4.325,"n":53101,"o":4.41,"t":"2026-03-06T05:00:00Z","v":23802221,"vw":4.438628},{"c":4.61,"h":4.66,"l":4.29,"n":54000,"o":4.39,"t":"2026-03-09T04:00:00Z","v":22604950,"vw":4.501645},{"c":4.37,"h":4.65,"l":4.33,"n":54434,"o":4.61,"t":"2026-03-10T04:00:00Z","v":18547858,"vw":4.44652},{"c":4.45,"h":4.48,"l":4.27,"n":50520,"o":4.41,"t":"2026-03-11T04:00:00Z","v":16945437,"vw":4.393301},{"c":4.25,"h":4.42,"l":4.22,"n":44971,"o":4.38,"t":"2026-03-12T04:00:00Z","v":15725909,"vw":4.290847},{"c":4.08,"h":4.39,"l":4.07,"n":46631,"o":4.31,"t":"2026-03-13T04:00:00Z","v":34190731,"vw":4.147888},{"c":4.23,"h":4.31,"l":4.12,"n":40851,"o":4.14,"t":"2026-03-16T04:00:00Z","v":18607695,"vw":4.221303},{"c":4.22,"h":4.41,"l":4.195,"n":42132,"o":4.23,"t":"2026-03-17T04:00:00Z","v":17704285,"vw":4.278661},{"c":4.06,"h":4.2,"l":4.05,"n":47852,"o":4.15,"t":"2026-03-18T04:00:00Z","v":16758070,"vw":4.099885},{"c":4.18,"h":4.2,"l":3.97,"n":38243,"o":3.99,"t":"2026-03-19T04:00:00Z","v":15744646,"vw":4.084856},{"c":4.13,"h":4.245,"l":4.09,"n":40979,"o":4.16,"t":"2026-03-20T04:00:00Z","v":30992791,"vw":4.153515},{"c":4.38,"h":4.49,"l":4.09,"n":49512,"o":4.21,"t":"2026-03-23T04:00:00Z","v":22890959,"vw":4.375372},{"c":4.22,"h":4.395,"l":4.2,"n":39131,"o":4.31,"t":"2026-03-24T04:00:00Z","v":16722400,"vw":4.282702},{"c":4.32,"h":4.43,"l":4.25,"n":34892,"o":4.35,"t":"2026-03-25T04:00:00Z","v":12264594,"vw":4.318308},{"c":4.22,"h":4.44,"l":4.21,"n":35380,"o":4.26,"t":"2026-03-26T04:00:00Z","v":13593213,"vw":4.306142},{"c":4.12,"h":4.205,"l":4.1,"n":42020,"o":4.1425,"t":"2026-03-27T04:00:00Z","v":17996042,"vw":4.149529},{"c":3.88,"h":4.18,"l":3.82,"n":48224,"o":4.18,"t":"2026-03-30T04:00:00Z","v":20773721,"vw":3.925058},{"c":4.12,"h":4.16,"l":3.885,"n":45327,"o":3.99,"t":"2026-03-31T04:00:00Z","v":19246331,"vw":4.045811},{"c":4.18,"h":4.25,"l":4.12,"n":53101,"o":4.17,"t":"2026-04-01T04:00:00Z","v":18239685,"vw":4.18314},{"c":4.15,"h":4.2599,"l":3.99,"n":37167,"o":3.99,"t":"2026-04-02T04:00:00Z","v":12291627,"vw":4.139775},{"c":4.2,"h":4.37,"l":4.15,"n":34365,"o":4.15,"t":"2026-04-06T04:00:00Z","v":12612890,"vw":4.230303},{"c":4.09,"h":4.17,"l":3.95,"n":36383,"o":4.15,"t":"2026-04-07T04:00:00Z","v":13823101,"vw":4.046308},{"c":4.23,"h":4.42,"l":4.15,"n":47509,"o":4.35,"t":"2026-04-08T04:00:00Z","v":16288413,"vw":4.229644},{"c":4.03,"h":4.23,"l":4.015,"n":33819,"o":4.19,"t":"2026-04-09T04:00:00Z","v":12434611,"vw":4.086921},{"c":4.15,"h":4.165,"l":4,"n":30044,"o":4.055,"t":"2026-04-10T04:00:00Z","v":14230045,"vw":4.079421},{"c":4.33,"h":4.345,"l":4.08,"n":36598,"o":4.09,"t":"2026-04-13T04:00:00Z","v":17984636,"vw":4.234908},{"c":4.67,"h":4.7,"l":4.35,"n":41361,"o":4.36,"t":"2026-04-14T04:00:00Z","v":17590607,"vw":4.567565},{"c":5.3,"h":5.325,"l":4.72,"n":71526,"o":4.7285,"t":"2026-04-15T04:00:00Z","v":28837300,"vw":5.088461},{"c":5.17,"h":5.425,"l":5.155,"n":64363,"o":5.39,"t":"2026-04-16T04:00:00Z","v":23641250,"vw":5.254886},{"c":5.27,"h":5.54,"l":5.26,"n":61409,"o":5.37,"t":"2026-04-17T04:00:00Z","v":29227308,"vw":5.389631},{"c":5.22,"h":5.2699,"l":5.125,"n":46455,"o":5.17,"t":"2026-04-20T04:00:00Z","v":19305500,"vw":5.194665},{"c":5.16,"h":5.449,"l":5.125,"n":50195,"o":5.24,"t":"2026-04-21T04:00:00Z","v":20633056,"vw":5.238533},{"c":5.17,"h":5.3099,"l":5.07,"n":43553,"o":5.26,"t":"2026-04-22T04:00:00Z","v":18238880,"vw":5.189536},{"c":4.82,"h":5.225,"l":4.8,"n":47546,"o":5.11,"t":"2026-04-23T04:00:00Z","v":19780068,"vw":4.94788},{"c":4.91,"h":5.035,"l":4.87,"n":40724,"o":4.9,"t":"2026-04-24T04:00:00Z","v":17204859,"vw":4.936041},{"c":5.01,"h":5.09,"l":4.875,"n":44080,"o":4.91,"t":"2026-04-27T04:00:00Z","v":13210239,"vw":4.965644},{"c":4.95,"h":5.11,"l":4.88,"n":39139,"o":4.9,"t":"2026-04-28T04:00:00Z","v":17300720,"vw":4.993034},{"c":5.09,"h":5.13,"l":4.79,"n":44645,"o":4.9,"t":"2026-04-29T04:00:00Z","v":23001636,"vw":4.99874},{"c":5.88,"h":6.33,"l":5.13,"n":121437,"o":5.15,"t":"2026-04-30T04:00:00Z","v":59393401,"vw":5.914627},{"c":6.13,"h":6.24,"l":5.81,"n":72813,"o":5.91,"t":"2026-05-01T04:00:00Z","v":28793249,"vw":6.049279},{"c":6.44,"h":6.6,"l":6.135,"n":83880,"o":6.16,"t":"2026-05-04T04:00:00Z","v":34956601,"vw":6.445622},{"c":6.53,"h":6.715,"l":6.415,"n":76262,"o":6.49,"t":"2026-05-05T04:00:00Z","v":27903661,"vw":6.570583},{"c":7.27,"h":7.36,"l":6.615,"n":116800,"o":6.64,"t":"2026-05-06T04:00:00Z","v":42119653,"vw":7.117995},{"c":7.14,"h":7.64,"l":6.88,"n":132578,"o":7.155,"t":"2026-05-07T04:00:00Z","v":48562059,"vw":7.183967},{"c":7.08,"h":7.22,"l":6.6973,"n":79032,"o":7.098,"t":"2026-05-08T04:00:00Z","v":28192411,"vw":7.03448},{"c":7.26,"h":7.51,"l":6.9,"n":78490,"o":6.95,"t":"2026-05-11T04:00:00Z","v":31521180,"vw":7.266167},{"c":7.22,"h":7.32,"l":6.935,"n":72296,"o":7.14,"t":"2026-05-12T04:00:00Z","v":25231139,"vw":7.149784},{"c":8.4,"h":8.565,"l":7.18,"n":144535,"o":7.225,"t":"2026-05-13T04:00:00Z","v":58470383,"vw":8.077643},{"c":8.18,"h":8.48,"l":8.04,"n":115704,"o":8.36,"t":"2026-05-14T04:00:00Z","v":49801685,"vw":8.254134},{"c":7.71,"h":8,"l":7.64,"n":88411,"o":7.97,"t":"2026-05-15T04:00:00Z","v":42205944,"vw":7.828019},{"c":7.42,"h":7.61,"l":7.21,"n":89351,"o":7.6,"t":"2026-05-18T04:00:00Z","v":26643619,"vw":7.411981},{"c":6.94,"h":7.38,"l":6.82,"n":88875,"o":7.335,"t":"2026-05-19T04:00:00Z","v":31077023,"vw":6.977022},{"c":7.12,"h":7.175,"l":6.78,"n":69342,"o":6.95,"t":"2026-05-20T04:00:00Z","v":17863530,"vw":7.066946},{"c":7.17,"h":7.36,"l":7,"n":60347,"o":7.05,"t":"2026-05-21T04:00:00Z","v":22850769,"vw":7.205192},{"c":7.07,"h":7.46,"l":7.0301,"n":58429,"o":7.26,"t":"2026-05-22T04:00:00Z","v":25530135,"vw":7.196704},{"c":7,"h":7.2491,"l":6.98,"n":69346,"o":7.15,"t":"2026-05-26T04:00:00Z","v":21552820,"vw":7.087402},{"c":6.81,"h":7.065,"l":6.73,"n":67014,"o":6.93,"t":"2026-05-27T04:00:00Z","v":25134689,"vw":6.898468},{"c":7.07,"h":7.39,"l":6.7,"n":91858,"o":6.75,"t":"2026-05-28T04:00:00Z","v":46103385,"vw":7.109052},{"c":7.34,"h":7.7,"l":6.95,"n":96998,"o":7.02,"t":"2026-05-29T04:00:00Z","v":45253410,"vw":7.399858},{"c":7.47,"h":7.6,"l":7.12,"n":78588,"o":7.33,"t":"2026-06-01T04:00:00Z","v":25162290,"vw":7.4283},{"c":7.72,"h":8.07,"l":7.311,"n":96557,"o":7.41,"t":"2026-06-02T04:00:00Z","v":27919420,"vw":7.833144},{"c":6.95,"h":7.395,"l":6.81,"n":114368,"o":7.36,"t":"2026-06-03T04:00:00Z","v":38170394,"vw":6.992784},{"c":6.84,"h":7.15,"l":6.83,"n":53884,"o":6.895,"t":"2026-06-04T04:00:00Z","v":15617424,"vw":6.952415},{"c":6.31,"h":6.72,"l":6.185,"n":96277,"o":6.7,"t":"2026-06-05T04:00:00Z","v":41185381,"vw":6.391218},{"c":6.26,"h":6.39,"l":6.06,"n":85898,"o":6.09,"t":"2026-06-08T04:00:00Z","v":30035775,"vw":6.236726},{"c":6.16,"h":6.36,"l":5.97,"n":118655,"o":6.25,"t":"2026-06-09T04:00:00Z","v":59932705,"vw":6.11676},{"c":6.05,"h":6.22,"l":5.99,"n":66304,"o":6.02,"t":"2026-06-10T04:00:00Z","v":30050608,"vw":6.105219},{"c":5.97,"h":6.11,"l":5.81,"n":61630,"o":6.035,"t":"2026-06-11T04:00:00Z","v":26117174,"vw":6.018145},{"c":6.13,"h":6.14,"l":5.81,"n":87975,"o":5.97,"t":"2026-06-12T04:00:00Z","v":41873816,"vw":6.03226},{"c":6.39,"h":6.48,"l":6.245,"n":77808,"o":6.405,"t":"2026-06-15T04:00:00Z","v":34655078,"vw":6.343267},{"c":6.14,"h":6.4099,"l":6,"n":69594,"o":6.36,"t":"2026-06-16T04:00:00Z","v":28246314,"vw":6.119651},{"c":6.05,"h":6.22,"l":5.99,"n":70979,"o":6.135,"t":"2026-06-17T04:00:00Z","v":32904203,"vw":6.099395},{"c":6.28,"h":6.3,"l":6.0093,"n":68370,"o":6.18,"t":"2026-06-18T04:00:00Z","v":37924051,"vw":6.247003},{"c":6.56,"h":6.7,"l":6.1548,"n":62610,"o":6.23,"t":"2026-06-22T04:00:00Z","v":24782244,"vw":6.565812},{"c":6.42,"h":6.52,"l":6.32,"n":73288,"o":6.34,"t":"2026-06-23T04:00:00Z","v":34390869,"vw":6.441431},{"c":6.23,"h":6.435,"l":6.205,"n":71036,"o":6.395,"t":"2026-06-24T04:00:00Z","v":28293102,"vw":6.296663},{"c":6.24,"h":6.2984,"l":5.91,"n":57438,"o":6.28,"t":"2026-06-25T04:00:00Z","v":23471046,"vw":6.12347},{"c":6.36,"h":6.585,"l":6.105,"n":59430,"o":6.12,"t":"2026-06-26T04:00:00Z","v":32741007,"vw":6.417645},{"c":6.62,"h":6.64,"l":6.39,"n":55926,"o":6.47,"t":"2026-06-29T04:00:00Z","v":22939784,"vw":6.537126},{"c":6.82,"h":6.89,"l":6.55,"n":53312,"o":6.55,"t":"2026-06-30T04:00:00Z","v":27726470,"vw":6.768028},{"c":7.07,"h":7.66,"l":6.75,"n":90317,"o":6.785,"t":"2026-07-01T04:00:00Z","v":40317406,"vw":7.288522},{"c":6.63,"h":7.23,"l":6.625,"n":61514,"o":7.06,"t":"2026-07-02T04:00:00Z","v":20087387,"vw":6.825903},{"c":6.79,"h":6.985,"l":6.57,"n":50263,"o":6.63,"t":"2026-07-06T04:00:00Z","v":19695720,"vw":6.841488},{"c":6.31,"h":6.78,"l":6.29,"n":55581,"o":6.687,"t":"2026-07-07T04:00:00Z","v":20879184,"vw":6.429759},{"c":6.15,"h":6.34,"l":6.08,"n":56709,"o":6.21,"t":"2026-07-08T04:00:00Z","v":21795940,"vw":6.182644},{"c":6.28,"h":6.44,"l":6.0801,"n":46807,"o":6.14,"t":"2026-07-09T04:00:00Z","v":19410945,"vw":6.2733},{"c":6.38,"h":6.41,"l":6.04,"n":51949,"o":6.37,"t":"2026-07-10T04:00:00Z","v":20712790,"vw":6.286351},{"c":6.05,"h":6.58,"l":5.97,"n":54300,"o":6.38,"t":"2026-07-13T04:00:00Z","v":16388883,"vw":6.103142},{"c":6.13,"h":6.16,"l":5.98,"n":45334,"o":6.13,"t":"2026-07-14T04:00:00Z","v":20422483,"vw":6.091257},{"c":6.02,"h":6.33,"l":5.85,"n":48207,"o":6.22,"t":"2026-07-15T04:00:00Z","v":18374845,"vw":6.000937},{"c":5.95,"h":5.99,"l":5.8,"n":53225,"o":5.94,"t":"2026-07-16T04:00:00Z","v":18095594,"vw":5.894385},{"c":6.06,"h":6.075,"l":5.73,"n":50294,"o":5.78,"t":"2026-07-17T04:00:00Z","v":19765488,"vw":5.962646},{"c":6.09,"h":6.24,"l":5.99,"n":58968,"o":6.1,"t":"2026-07-20T04:00:00Z","v":20331238,"vw":6.107328},{"c":6.31,"h":6.32,"l":6.085,"n":47058,"o":6.235,"t":"2026-07-21T04:00:00Z","v":15922865,"vw":6.257939},{"c":6.61,"h":6.72,"l":6.3,"n":74955,"o":6.345,"t":"2026-07-22T04:00:00Z","v":31516061,"vw":6.615247},{"c":5.99,"h":6.79,"l":5.97,"n":65784,"o":6.55,"t":"2026-07-23T04:00:00Z","v":24668612,"vw":6.267247},{"c":5.95,"h":6.08,"l":5.71,"n":71567,"o":6.04,"t":"2026-07-24T04:00:00Z","v":30864336,"vw":5.903867},{"c":6.21,"h":6.3,"l":5.975,"n":69910,"o":6.17,"t":"2026-07-27T04:00:00Z","v":28670858,"vw":6.140744},{"c":6.21,"h":6.295,"l":5.66,"n":75105,"o":6.08,"t":"2026-07-28T04:00:00Z","v":26963230,"vw":5.949188},{"c":5.98,"h":6.37,"l":5.93,"n":81866,"o":6.17,"t":"2026-07-29T04:00:00Z","v":33470798,"vw":6.129628},{"c":6.24,"h":6.25,"l":5.65,"n":97872,"o":5.9,"t":"2026-07-30T04:00:00Z","v":30522362,"vw":5.986608},{"c":6.45,"h":6.6,"l":6.24,"n":85624,"o":6.27,"t":"2026-07-31T04:00:00Z","v":27702805,"vw":6.420424},{"c":6.79,"h":6.8899,"l":6.355,"n":82863,"o":6.47,"t":"2026-08-03T04:00:00Z","v":28153789,"vw":6.721038},{"c":7.23,"h":7.24,"l":6.69,"n":81907,"o":6.88,"t":"2026-08-04T04:00:00Z","v":32244702,"vw":6.995527},{"c":6.69,"h":7.25,"l":6.65,"n":77202,"o":7.24,"t":"2026-08-05T04:00:00Z","v":23406245,"vw":6.804409},{"c":6.78,"h":6.875,"l":6.5602,"n":68132,"o":6.63,"t":"2026-08-06T04:00:00Z","v":24736340,"vw":6.732777},{"c":7.06,"h":7.14,"l":6.91,"n":66610,"o":6.93,"t":"2026-08-07T04:00:00Z","v":28671665,"vw":7.050439},{"c":6.98,"h":7.04,"l":6.85,"n":60741,"o":7.02,"t":"2026-08-10T04:00:00Z","v":14140034,"vw":6.942951},{"c":6.95,"h":7.085,"l":6.91,"n":67474,"o":7.05,"t":"2026-08-11T04:00:00Z","v":20456976,"vw":6.99922},{"c":6.87,"h":7.03,"l":6.63,"n":69817,"o":7,"t":"2026-08-12T04:00:00Z","v":27356137,"vw":6.798305},{"c":6.84,"h":7.025,"l":6.805,"n":41524,"o":6.85,"t":"2026-08-13T04:00:00Z","v":15542358,"vw":6.892803},{"c":6.99,"h":7.1,"l":6.68,"n":55981,"o":6.765,"t":"2026-08-14T04:00:00Z","v":16557544,"vw":6.901468},{"c":6.97,"h":7.16,"l":6.855,"n":59293,"o":6.93,"t":"2026-08-17T04:00:00Z","v":28825988,"vw":6.991377},{"c":6.15,"h":6.5,"l":5.92,"n":144132,"o":6.48,"t":"2026-08-18T04:00:00Z","v":77262124,"vw":6.127323},{"c":6.195,"h":6.42,"l":6.02,"n":77857,"o":6.19,"t":"2026-08-19T04:00:00Z","v":36302608,"vw":6.1518},{"c":6.12,"h":6.16,"l":5.98,"n":72472,"o":6.135,"t":"2026-08-20T04:00:00Z","v":31243407,"vw":6.062548},{"c":6.24,"h":6.31,"l":6.01,"n":65616,"o":6.16,"t":"2026-08-21T04:00:00Z","v":29712342,"vw":6.226105},{"c":5.69,"h":6.21,"l":5.62,"n":89590,"o":6.19,"t":"2026-08-24T04:00:00Z","v":40002643,"vw":5.836663},{"c":5.77,"h":5.94,"l":5.65,"n":68337,"o":5.75,"t":"2026-08-25T04:00:00Z","v":31911868,"vw":5.841813},{"c":5.76,"h":5.88,"l":5.66,"n":47747,"o":5.77,"t":"2026-08-26T04:00:00Z","v":19891648,"vw":5.748725},{"c":5.69,"h":5.93,"l":5.66,"n":52115,"o":5.925,"t":"2026-08-27T04:00:00Z","v":25421082,"vw":5.735901},{"c":5.83,"h":5.9,"l":5.61,"n":59589,"o":5.705,"t":"2026-08-28T04:00:00Z","v":31337069,"vw":5.787161},{"c":5.63,"h":5.8,"l":5.47,"n":56710,"o":5.737,"t":"2026-08-31T04:00:00Z","v":29984862,"vw":5.559908},{"c":5.46,"h":5.6,"l":5.44,"n":55319,"o":5.52,"t":"2026-09-01T04:00:00Z","v":21736846,"vw":5.520807},{"c":5.85,"h":5.86,"l":5.4,"n":60958,"o":5.45,"t":"2026-09-02T04:00:00Z","v":27891292,"vw":5.688941},{"c":6.32,"h":6.36,"l":5.91,"n":86647,"o":5.93,"t":"2026-09-03T04:00:00Z","v":55316246,"vw":6.204764},{"c":6.34,"h":6.38,"l":6.16,"n":52428,"o":6.265,"t":"2026-09-04T04:00:00Z","v":21663683,"vw":6.282182},{"c":6.51,"h":6.59,"l":6.325,"n":60398,"o":6.34,"t":"2026-09-08T04:00:00Z","v":25183288,"vw":6.492403},{"c":6.5,"h":6.6,"l":6.35,"n":59562,"o":6.46,"t":"2026-09-09T04:00:00Z","v":25236497,"vw":6.488358},{"c":6.33,"h":6.52,"l":6.3,"n":50236,"o":6.35,"t":"2026-09-10T04:00:00Z","v":19777476,"vw":6.395638},{"c":6.43,"h":6.705,"l":6.37,"n":76117,"o":6.51,"t":"2026-09-11T04:00:00Z","v":33334532,"vw":6.493821},{"c":6.46,"h":6.58,"l":6.31,"n":58919,"o":6.36,"t":"2026-09-14T04:00:00Z","v":22641083,"vw":6.453075},{"c":6.44,"h":6.5701,"l":6.34,"n":62333,"o":6.56,"t":"2026-09-15T04:00:00Z","v":24110984,"vw":6.42852},{"c":6.36,"h":6.76,"l":6.24,"n":114148,"o":6.5,"t":"2026-09-16T04:00:00Z","v":53767258,"vw":6.423344},{"c":6.49,"h":6.61,"l":6.36,"n":70539,"o":6.52,"t":"2026-09-17T04:00:00Z","v":26665795,"vw":6.495701},{"c":6.31,"h":6.53,"l":6.29,"n":56819,"o":6.505,"t":"2026-09-18T04:00:00Z","v":44576408,"vw":6.335877},{"c":6.51,"h":6.61,"l":6.03,"n":104238,"o":6.54,"t":"2026-09-21T04:00:00Z","v":52044332,"vw":6.433961},{"c":6.46,"h":6.61,"l":6.43,"n":65353,"o":6.59,"t":"2026-09-22T04:00:00Z","v":25342311,"vw":6.496186},{"c":6.32,"h":6.46,"l":5.8336,"n":120243,"o":6.46,"t":"2026-09-23T04:00:00Z","v":54295061,"vw":6.134038},{"c":6.06,"h":6.34,"l":5.76,"n":89846,"o":6.3,"t":"2026-09-24T04:00:00Z","v":38289613,"vw":5.976635},{"c":6.04,"h":6.16,"l":5.99,"n":62035,"o":6.13,"t":"2026-09-25T04:00:00Z","v":31906743,"vw":6.063903},{"c":5.29,"h":5.9983,"l":5.28,"n":92386,"o":5.94,"t":"2026-09-28T04:00:00Z","v":46478538,"vw":5.543236},{"c":5.39,"h":5.4,"l":5.19,"n":69833,"o":5.32,"t":"2026-09-29T04:00:00Z","v":34043748,"vw":5.293959},{"c":5.54,"h":5.64,"l":5.35,"n":65894,"o":5.44,"t":"2026-09-30T04:00:00Z","v":37929287,"vw":5.538917},{"c":5.52,"h":5.63,"l":5.4,"n":57086,"o":5.58,"t":"2026-10-01T04:00:00Z","v":21461146,"vw":5.513349},{"c":5.67,"h":5.68,"l":5.49,"n":44263,"o":5.66,"t":"2026-10-02T04:00:00Z","v":14498673,"vw":5.621279},{"c":5.75,"h":5.8,"l":5.57,"n":44822,"o":5.65,"t":"2026-10-05T04:00:00Z","v":31091399,"vw":5.721649},{"c":5.75,"h":5.866,"l":5.62,"n":43463,"o":5.81,"t":"2026-10-06T04:00:00Z","v":19373210,"vw":5.732323},{"c":5.72,"h":5.735,"l":5.625,"n":42494,"o":5.68,"t":"2026-10-07T04:00:00Z","v":17370094,"vw":5.69475},{"c":5.73,"h":5.83,"l":5.5801,"n":49764,"o":5.67,"t":"2026-10-08T04:00:00Z","v":17522244,"vw":5.684316},{"c":5.83,"h":5.85,"l":5.68,"n":39849,"o":5.81,"t":"2026-10-09T04:00:00Z","v":14460504,"vw":5.781182},{"c":5.66,"h":5.84,"l":5.59,"n":29423,"o":5.835,"t":"2026-10-12T04:00:00Z","v":11781445,"vw":5.685168},{"c":5.34,"h":5.67,"l":5.335,"n":39106,"o":5.58,"t":"2026-10-13T04:00:00Z","v":14158649,"vw":5.492754},{"c":5.05,"h":5.28,"l":4.88,"n":64737,"o":5.21,"t":"2026-10-14T04:00:00Z","v":34884192,"vw":5.019393},{"c":5.4,"h":5.45,"l":4.85,"n":63814,"o":4.9,"t":"2026-10-15T04:00:00Z","v":31667327,"vw":5.209919},{"c":4.855,"h":5.345,"l":4.835,"n":66324,"o":5.33,"t":"2026-10-16T04:00:00Z","v":35736236,"vw":5.033304},{"c":4.91,"h":5.05,"l":4.86,"n":49057,"o":5.04,"t":"2026-10-19T04:00:00Z","v":27421582,"vw":4.929744},{"c":5.01,"h":5.18,"l":4.795,"n":52023,"o":4.85,"t":"2026-10-20T04:00:00Z","v":21872834,"vw":5.017673},{"c":5.115,"h":5.18,"l":5.025,"n":24824,"o":5.1,"t":"2026-10-21T04:00:00Z","v":7168911,"vw":5.092885}],"volatilityBars":[{"c":5.35,"h":5.39,"l":5.33,"n":76,"o":5.3305,"t":"2026-10-14T08:00:00Z","v":5339,"vw":5.349061},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-14T09:00:00Z","v":216,"vw":5.38},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-14T10:30:00Z","v":100,"vw":5.39},{"c":5.38,"h":5.39,"l":5.35,"n":32,"o":5.39,"t":"2026-10-14T11:00:00Z","v":19098,"vw":5.35888},{"c":5.3884,"h":5.39,"l":5.3793,"n":3,"o":5.39,"t":"2026-10-14T11:15:00Z","v":5500,"vw":5.388351},{"c":5.39,"h":5.39,"l":5.39,"n":5,"o":5.39,"t":"2026-10-14T11:30:00Z","v":632,"vw":5.39},{"c":5.34,"h":5.35,"l":5.34,"n":127,"o":5.35,"t":"2026-10-14T12:00:00Z","v":7397,"vw":5.348167},{"c":5.3827,"h":5.3827,"l":5.3827,"n":1,"o":5.3827,"t":"2026-10-14T12:15:00Z","v":500,"vw":5.3827},{"c":5.26,"h":5.38,"l":5.25,"n":124,"o":5.34,"t":"2026-10-14T12:30:00Z","v":14017,"vw":5.296351},{"c":5.244,"h":5.27,"l":5.244,"n":100,"o":5.26,"t":"2026-10-14T12:45:00Z","v":6446,"vw":5.258963},{"c":5.2204,"h":5.26,"l":5.22,"n":87,"o":5.25,"t":"2026-10-14T13:00:00Z","v":10521,"vw":5.237669},{"c":5.21,"h":5.27,"l":5.21,"n":127,"o":5.22,"t":"2026-10-14T13:15:00Z","v":25321,"vw":5.236818},{"c":5.26,"h":5.28,"l":5.17,"n":2553,"o":5.21,"t":"2026-10-14T13:30:00Z","v":1283117,"vw":5.240034},{"c":5.13,"h":5.28,"l":5.1299,"n":1919,"o":5.26,"t":"2026-10-14T13:45:00Z","v":485651,"vw":5.213531},{"c":5.115,"h":5.145,"l":5.11,"n":2071,"o":5.1301,"t":"2026-10-14T14:00:00Z","v":590725,"vw":5.126452},{"c":5.075,"h":5.13,"l":5.07,"n":1898,"o":5.115,"t":"2026-10-14T14:15:00Z","v":519516,"vw":5.099697},{"c":5.045,"h":5.075,"l":5.02,"n":2851,"o":5.075,"t":"2026-10-14T14:30:00Z","v":1359331,"vw":5.042967},{"c":5.025,"h":5.0472,"l":4.99,"n":3298,"o":5.045,"t":"2026-10-14T14:45:00Z","v":1275642,"vw":5.013936},{"c":4.98,"h":5.03,"l":4.98,"n":1794,"o":5.026,"t":"2026-10-14T15:00:00Z","v":524381,"vw":5.003165},{"c":4.985,"h":5.01,"l":4.97,"n":2280,"o":4.985,"t":"2026-10-14T15:15:00Z","v":868279,"vw":4.986206},{"c":4.955,"h":4.9899,"l":4.94,"n":1990,"o":4.9897,"t":"2026-10-14T15:30:00Z","v":881174,"vw":4.95646},{"c":4.96,"h":4.98,"l":4.95,"n":1682,"o":4.9599,"t":"2026-10-14T15:45:00Z","v":544790,"vw":4.963571},{"c":4.98,"h":4.989,"l":4.93,"n":2456,"o":4.96,"t":"2026-10-14T16:00:00Z","v":921613,"vw":4.961313},{"c":4.95,"h":5,"l":4.95,"n":1745,"o":4.985,"t":"2026-10-14T16:15:00Z","v":722576,"vw":4.968461},{"c":4.985,"h":4.99,"l":4.95,"n":1839,"o":4.955,"t":"2026-10-14T16:30:00Z","v":1001858,"vw":4.961242},{"c":4.975,"h":5.01,"l":4.97,"n":1712,"o":4.985,"t":"2026-10-14T16:45:00Z","v":501516,"vw":4.989982},{"c":4.96,"h":4.99,"l":4.96,"n":1701,"o":4.97,"t":"2026-10-14T17:00:00Z","v":469005,"vw":4.974349},{"c":4.965,"h":4.98,"l":4.96,"n":1509,"o":4.96,"t":"2026-10-14T17:15:00Z","v":354863,"vw":4.967261},{"c":4.955,"h":4.97,"l":4.93,"n":1912,"o":4.96,"t":"2026-10-14T17:30:00Z","v":530795,"vw":4.949076},{"c":4.91,"h":4.96,"l":4.9,"n":1820,"o":4.955,"t":"2026-10-14T17:45:00Z","v":685418,"vw":4.921648},{"c":4.905,"h":4.9179,"l":4.89,"n":2027,"o":4.905,"t":"2026-10-14T18:00:00Z","v":635610,"vw":4.902209},{"c":4.905,"h":4.92,"l":4.88,"n":1752,"o":4.905,"t":"2026-10-14T18:15:00Z","v":795163,"vw":4.899014},{"c":4.905,"h":4.91,"l":4.89,"n":1977,"o":4.905,"t":"2026-10-14T18:30:00Z","v":652624,"vw":4.898502},{"c":4.945,"h":4.95,"l":4.905,"n":2240,"o":4.905,"t":"2026-10-14T18:45:00Z","v":894126,"vw":4.931314},{"c":4.9495,"h":4.975,"l":4.93,"n":2096,"o":4.9499,"t":"2026-10-14T19:00:00Z","v":833291,"vw":4.95349},{"c":4.985,"h":5.03,"l":4.94,"n":3456,"o":4.945,"t":"2026-10-14T19:15:00Z","v":3358410,"vw":4.993256},{"c":5.05,"h":5.06,"l":4.975,"n":3551,"o":4.98,"t":"2026-10-14T19:30:00Z","v":3945990,"vw":5.031998},{"c":5.075,"h":5.08,"l":5.02,"n":8797,"o":5.055,"t":"2026-10-14T19:45:00Z","v":5958516,"vw":5.053469},{"c":5.09,"h":5.1,"l":5.01,"n":671,"o":5.05,"t":"2026-10-14T20:00:00Z","v":4146677,"vw":5.049953},{"c":5.05,"h":5.08,"l":5.04,"n":12,"o":5.04,"t":"2026-10-14T20:15:00Z","v":2092,"vw":5.06852},{"c":5.0603,"h":5.0603,"l":5.0601,"n":2,"o":5.0601,"t":"2026-10-14T20:30:00Z","v":2558,"vw":5.060178},{"c":5.066,"h":5.08,"l":5.066,"n":9,"o":5.08,"t":"2026-10-14T20:45:00Z","v":4363,"vw":5.074368},{"c":5.0757,"h":5.0757,"l":5.06,"n":13,"o":5.06,"t":"2026-10-14T21:00:00Z","v":11110,"vw":5.062277},{"c":5.06,"h":5.07,"l":5.06,"n":2,"o":5.07,"t":"2026-10-14T21:15:00Z","v":480,"vw":5.064167},{"c":5.0631,"h":5.0797,"l":5.0631,"n":5,"o":5.0797,"t":"2026-10-14T21:30:00Z","v":660,"vw":5.07212},{"c":5.07,"h":5.07,"l":5.07,"n":7,"o":5.07,"t":"2026-10-14T21:45:00Z","v":700,"vw":5.07},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-14T22:00:00Z","v":200,"vw":5.08},{"c":5.0631,"h":5.0631,"l":5.0631,"n":1,"o":5.0631,"t":"2026-10-14T22:15:00Z","v":250,"vw":5.0631},{"c":5.06,"h":5.08,"l":5.06,"n":16,"o":5.07,"t":"2026-10-14T22:30:00Z","v":6386,"vw":5.066453},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-14T22:45:00Z","v":100,"vw":5.07},{"c":5.0502,"h":5.0546,"l":5.0502,"n":5,"o":5.0546,"t":"2026-10-14T23:00:00Z","v":1777,"vw":5.052255},{"c":5.07,"h":5.07,"l":5.0698,"n":10,"o":5.07,"t":"2026-10-14T23:15:00Z","v":839,"vw":5.069972},{"c":5.0508,"h":5.0799,"l":5.0508,"n":13,"o":5.056,"t":"2026-10-14T23:30:00Z","v":5400,"vw":5.067657},{"c":5.051,"h":5.0546,"l":5.05,"n":6,"o":5.05,"t":"2026-10-14T23:45:00Z","v":7800,"vw":5.050344},{"c":4.98,"h":5.05,"l":4.96,"n":74,"o":5.05,"t":"2026-10-15T08:00:00Z","v":12259,"vw":4.980888},{"c":4.98,"h":4.995,"l":4.98,"n":7,"o":4.995,"t":"2026-10-15T08:15:00Z","v":300,"vw":4.986173},{"c":4.99,"h":4.99,"l":4.96,"n":6,"o":4.96,"t":"2026-10-15T09:00:00Z","v":494,"vw":4.974335},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-15T09:15:00Z","v":116,"vw":4.98},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-15T09:45:00Z","v":201,"vw":4.96},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-15T10:00:00Z","v":383,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-10-15T10:30:00Z","v":174,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-15T10:45:00Z","v":200,"vw":4.98},{"c":4.95,"h":4.99,"l":4.95,"n":49,"o":4.99,"t":"2026-10-15T11:00:00Z","v":16442,"vw":4.986513},{"c":4.95,"h":4.98,"l":4.95,"n":22,"o":4.98,"t":"2026-10-15T11:15:00Z","v":12291,"vw":4.961562},{"c":4.99,"h":4.99,"l":4.95,"n":12,"o":4.95,"t":"2026-10-15T11:30:00Z","v":4809,"vw":4.955779},{"c":4.985,"h":5,"l":4.98,"n":8,"o":4.9923,"t":"2026-10-15T11:45:00Z","v":1630,"vw":4.989664},{"c":4.975,"h":4.975,"l":4.95,"n":13,"o":4.9746,"t":"2026-10-15T12:00:00Z","v":3974,"vw":4.967931},{"c":4.99,"h":4.99,"l":4.96,"n":17,"o":4.96,"t":"2026-10-15T12:15:00Z","v":97139,"vw":4.969586},{"c":4.97,"h":4.9923,"l":4.95,"n":18,"o":4.9923,"t":"2026-10-15T12:30:00Z","v":18562,"vw":4.965225},{"c":4.93,"h":4.98,"l":4.92,"n":76,"o":4.97,"t":"2026-10-15T12:45:00Z","v":19295,"vw":4.946068},{"c":4.91,"h":4.95,"l":4.9,"n":99,"o":4.93,"t":"2026-10-15T13:00:00Z","v":572618,"vw":4.920775},{"c":4.88,"h":4.95,"l":4.87,"n":94,"o":4.91,"t":"2026-10-15T13:15:00Z","v":33059,"vw":4.900771},{"c":4.925,"h":4.96,"l":4.85,"n":2728,"o":4.91,"t":"2026-10-15T13:30:00Z","v":1326023,"vw":4.904403},{"c":4.91,"h":4.95,"l":4.87,"n":2937,"o":4.925,"t":"2026-10-15T13:45:00Z","v":1244185,"vw":4.904867},{"c":4.965,"h":4.99,"l":4.895,"n":2555,"o":4.91,"t":"2026-10-15T14:00:00Z","v":577812,"vw":4.942677},{"c":5.005,"h":5.045,"l":4.95,"n":3616,"o":4.965,"t":"2026-10-15T14:15:00Z","v":1965693,"vw":5.00662},{"c":5.1,"h":5.1,"l":4.9601,"n":3626,"o":5,"t":"2026-10-15T14:30:00Z","v":1815241,"vw":5.007243},{"c":5.115,"h":5.12,"l":5.07,"n":2372,"o":5.1,"t":"2026-10-15T14:45:00Z","v":797587,"vw":5.089773},{"c":5.175,"h":5.18,"l":5.1001,"n":2698,"o":5.115,"t":"2026-10-15T15:00:00Z","v":835325,"vw":5.140371},{"c":5.215,"h":5.23,"l":5.165,"n":2806,"o":5.175,"t":"2026-10-15T15:15:00Z","v":1105198,"vw":5.196748},{"c":5.205,"h":5.23,"l":5.19,"n":2187,"o":5.215,"t":"2026-10-15T15:30:00Z","v":1072038,"vw":5.213045},{"c":5.21,"h":5.22,"l":5.16,"n":2028,"o":5.205,"t":"2026-10-15T15:45:00Z","v":617236,"vw":5.202849},{"c":5.115,"h":5.2,"l":5.11,"n":1893,"o":5.2,"t":"2026-10-15T16:00:00Z","v":626668,"vw":5.152972},{"c":5.155,"h":5.155,"l":5.1,"n":2137,"o":5.115,"t":"2026-10-15T16:15:00Z","v":1210153,"vw":5.124157},{"c":5.165,"h":5.17,"l":5.14,"n":1531,"o":5.155,"t":"2026-10-15T16:30:00Z","v":477144,"vw":5.155066},{"c":5.175,"h":5.18,"l":5.15,"n":1159,"o":5.165,"t":"2026-10-15T16:45:00Z","v":344852,"vw":5.165832},{"c":5.165,"h":5.175,"l":5.145,"n":1260,"o":5.175,"t":"2026-10-15T17:00:00Z","v":316251,"vw":5.159835},{"c":5.175,"h":5.185,"l":5.165,"n":1051,"o":5.17,"t":"2026-10-15T17:15:00Z","v":278146,"vw":5.174457},{"c":5.215,"h":5.22,"l":5.175,"n":1387,"o":5.175,"t":"2026-10-15T17:30:00Z","v":295344,"vw":5.199176},{"c":5.2177,"h":5.23,"l":5.21,"n":1310,"o":5.215,"t":"2026-10-15T17:45:00Z","v":268345,"vw":5.220036},{"c":5.195,"h":5.25,"l":5.19,"n":1871,"o":5.215,"t":"2026-10-15T18:00:00Z","v":1348564,"vw":5.231858},{"c":5.225,"h":5.25,"l":5.195,"n":1711,"o":5.195,"t":"2026-10-15T18:15:00Z","v":722484,"vw":5.224309},{"c":5.2399,"h":5.24,"l":5.22,"n":1524,"o":5.225,"t":"2026-10-15T18:30:00Z","v":317021,"vw":5.227104},{"c":5.37,"h":5.39,"l":5.23,"n":4654,"o":5.24,"t":"2026-10-15T18:45:00Z","v":4006809,"vw":5.330272},{"c":5.385,"h":5.45,"l":5.365,"n":2846,"o":5.3699,"t":"2026-10-15T19:00:00Z","v":1514547,"vw":5.403667},{"c":5.375,"h":5.41,"l":5.37,"n":2038,"o":5.39,"t":"2026-10-15T19:15:00Z","v":502919,"vw":5.395153},{"c":5.41,"h":5.42,"l":5.37,"n":2082,"o":5.375,"t":"2026-10-15T19:30:00Z","v":656683,"vw":5.401472},{"c":5.41,"h":5.43,"l":5.37,"n":6644,"o":5.41,"t":"2026-10-15T19:45:00Z","v":3092944,"vw":5.40896},{"c":5.4404,"h":5.45,"l":5.38,"n":259,"o":5.41,"t":"2026-10-15T20:00:00Z","v":3410020,"vw":5.394736},{"c":5.38,"h":5.45,"l":5.3703,"n":48,"o":5.44,"t":"2026-10-15T20:15:00Z","v":21558,"vw":5.430373},{"c":5.4412,"h":5.4412,"l":5.4412,"n":1,"o":5.4412,"t":"2026-10-15T20:30:00Z","v":1000,"vw":5.4412},{"c":5.37,"h":5.43,"l":5.37,"n":8,"o":5.43,"t":"2026-10-15T20:45:00Z","v":2709,"vw":5.383067},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-15T21:00:00Z","v":200,"vw":5.4},{"c":5.4365,"h":5.45,"l":5.4365,"n":2,"o":5.45,"t":"2026-10-15T21:15:00Z","v":1000,"vw":5.4473},{"c":5.43,"h":5.4325,"l":5.37,"n":4,"o":5.37,"t":"2026-10-15T21:30:00Z","v":3625,"vw":5.388671},{"c":5.4,"h":5.41,"l":5.4,"n":2,"o":5.41,"t":"2026-10-15T22:00:00Z","v":537,"vw":5.402831},{"c":5.3778,"h":5.3778,"l":5.3778,"n":1,"o":5.3778,"t":"2026-10-15T22:15:00Z","v":225,"vw":5.3778},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-15T22:45:00Z","v":187,"vw":5.42},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-15T23:00:00Z","v":205,"vw":5.42},{"c":5.4194,"h":5.42,"l":5.4194,"n":3,"o":5.42,"t":"2026-10-15T23:15:00Z","v":267,"vw":5.419626},{"c":5.4192,"h":5.4192,"l":5.4192,"n":1,"o":5.4192,"t":"2026-10-15T23:30:00Z","v":100,"vw":5.4192},{"c":5.41,"h":5.42,"l":5.41,"n":15,"o":5.42,"t":"2026-10-15T23:45:00Z","v":1291,"vw":5.419029},{"c":5.4,"h":5.42,"l":5.4,"n":17,"o":5.42,"t":"2026-10-16T08:00:00Z","v":4815,"vw":5.419541},{"c":5.4472,"h":5.46,"l":5.42,"n":6,"o":5.42,"t":"2026-10-16T08:15:00Z","v":1477,"vw":5.453108},{"c":5.44,"h":5.44,"l":5.44,"n":24,"o":5.44,"t":"2026-10-16T09:15:00Z","v":1403,"vw":5.44},{"c":5.4109,"h":5.4109,"l":5.4109,"n":1,"o":5.4109,"t":"2026-10-16T09:30:00Z","v":150,"vw":5.4109},{"c":5.4012,"h":5.4012,"l":5.4012,"n":5,"o":5.4012,"t":"2026-10-16T10:30:00Z","v":147,"vw":5.4012},{"c":5.44,"h":5.4423,"l":5.4,"n":3,"o":5.4,"t":"2026-10-16T11:00:00Z","v":1153,"vw":5.436288},{"c":5.4,"h":5.41,"l":5.4,"n":6,"o":5.41,"t":"2026-10-16T11:15:00Z","v":308,"vw":5.406667},{"c":5.4,"h":5.4,"l":5.4,"n":19,"o":5.4,"t":"2026-10-16T11:30:00Z","v":647,"vw":5.4},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-16T11:45:00Z","v":105,"vw":5.43},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-16T12:00:00Z","v":529,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-16T12:15:00Z","v":128,"vw":5.4},{"c":5.4,"h":5.41,"l":5.4,"n":3,"o":5.41,"t":"2026-10-16T12:30:00Z","v":17101,"vw":5.409942},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-16T12:45:00Z","v":102,"vw":5.4},{"c":5.45,"h":5.46,"l":5.45,"n":5,"o":5.46,"t":"2026-10-16T13:00:00Z","v":1302,"vw":5.456271},{"c":5.37,"h":5.41,"l":5.37,"n":51,"o":5.371,"t":"2026-10-16T13:15:00Z","v":26479,"vw":5.373735},{"c":5.305,"h":5.345,"l":5.2639,"n":1691,"o":5.33,"t":"2026-10-16T13:30:00Z","v":428350,"vw":5.314118},{"c":5.21,"h":5.305,"l":5.2,"n":1583,"o":5.304,"t":"2026-10-16T13:45:00Z","v":399039,"vw":5.237092},{"c":5.215,"h":5.245,"l":5.19,"n":1824,"o":5.21,"t":"2026-10-16T14:00:00Z","v":451783,"vw":5.211587},{"c":5.215,"h":5.2299,"l":5.2,"n":968,"o":5.215,"t":"2026-10-16T14:15:00Z","v":168395,"vw":5.215356},{"c":5.27,"h":5.305,"l":5.205,"n":1633,"o":5.215,"t":"2026-10-16T14:30:00Z","v":419709,"vw":5.258168},{"c":5.225,"h":5.2797,"l":5.22,"n":1639,"o":5.27,"t":"2026-10-16T14:45:00Z","v":1075174,"vw":5.252215},{"c":5.19,"h":5.25,"l":5.17,"n":2127,"o":5.225,"t":"2026-10-16T15:00:00Z","v":1804261,"vw":5.225438},{"c":5.175,"h":5.22,"l":5.165,"n":1858,"o":5.195,"t":"2026-10-16T15:15:00Z","v":656655,"vw":5.182571},{"c":5.205,"h":5.21,"l":5.145,"n":2928,"o":5.17,"t":"2026-10-16T15:30:00Z","v":1272807,"vw":5.168644},{"c":5.155,"h":5.2176,"l":5.15,"n":2032,"o":5.205,"t":"2026-10-16T15:45:00Z","v":740876,"vw":5.176383},{"c":5.17,"h":5.19,"l":5.15,"n":2169,"o":5.155,"t":"2026-10-16T16:00:00Z","v":870218,"vw":5.16893},{"c":5.13,"h":5.18,"l":5.115,"n":2980,"o":5.175,"t":"2026-10-16T16:15:00Z","v":2233439,"vw":5.15285},{"c":5.095,"h":5.1399,"l":5.08,"n":2816,"o":5.13,"t":"2026-10-16T16:30:00Z","v":1616536,"vw":5.108151},{"c":5.075,"h":5.14,"l":5.07,"n":2018,"o":5.095,"t":"2026-10-16T16:45:00Z","v":1596525,"vw":5.111565},{"c":5.065,"h":5.09,"l":5.05,"n":2863,"o":5.075,"t":"2026-10-16T17:00:00Z","v":1592573,"vw":5.066449},{"c":5.065,"h":5.0699,"l":5.03,"n":2352,"o":5.06,"t":"2026-10-16T17:15:00Z","v":966714,"vw":5.043516},{"c":5.0601,"h":5.08,"l":5.04,"n":2072,"o":5.065,"t":"2026-10-16T17:30:00Z","v":761239,"vw":5.061021},{"c":5.025,"h":5.07,"l":5.02,"n":2570,"o":5.0601,"t":"2026-10-16T17:45:00Z","v":1492479,"vw":5.043793},{"c":4.995,"h":5.06,"l":4.97,"n":3047,"o":5.025,"t":"2026-10-16T18:00:00Z","v":2948412,"vw":5.026164},{"c":4.945,"h":4.9994,"l":4.94,"n":2140,"o":4.9901,"t":"2026-10-16T18:15:00Z","v":720708,"vw":4.972444},{"c":4.92,"h":4.95,"l":4.91,"n":2545,"o":4.95,"t":"2026-10-16T18:30:00Z","v":722574,"vw":4.924442},{"c":4.915,"h":4.93,"l":4.89,"n":3156,"o":4.92,"t":"2026-10-16T18:45:00Z","v":1225666,"vw":4.912781},{"c":4.925,"h":4.93,"l":4.89,"n":2261,"o":4.915,"t":"2026-10-16T19:00:00Z","v":795421,"vw":4.909488},{"c":4.925,"h":4.95,"l":4.92,"n":2957,"o":4.925,"t":"2026-10-16T19:15:00Z","v":1033639,"vw":4.929422},{"c":4.895,"h":4.93,"l":4.89,"n":2779,"o":4.925,"t":"2026-10-16T19:30:00Z","v":945124,"vw":4.913263},{"c":4.85,"h":4.92,"l":4.835,"n":8336,"o":4.895,"t":"2026-10-16T19:45:00Z","v":4153310,"vw":4.874416},{"c":4.9,"h":4.9456,"l":4.855,"n":283,"o":4.855,"t":"2026-10-16T20:00:00Z","v":4528503,"vw":4.856408},{"c":4.95,"h":4.95,"l":4.89,"n":16,"o":4.9457,"t":"2026-10-16T20:15:00Z","v":8002,"vw":4.910594},{"c":4.91,"h":4.9497,"l":4.88,"n":28,"o":4.92,"t":"2026-10-16T20:30:00Z","v":1304,"vw":4.914657},{"c":4.91,"h":4.95,"l":4.8701,"n":8,"o":4.8701,"t":"2026-10-16T20:45:00Z","v":6752,"vw":4.909131},{"c":4.95,"h":4.95,"l":4.87,"n":18,"o":4.95,"t":"2026-10-16T21:00:00Z","v":2994,"vw":4.93497},{"c":4.9189,"h":4.9371,"l":4.9138,"n":8,"o":4.9371,"t":"2026-10-16T21:15:00Z","v":841,"vw":4.920077},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-16T21:30:00Z","v":4800,"vw":4.92},{"c":4.9,"h":4.91,"l":4.9,"n":5,"o":4.91,"t":"2026-10-16T21:45:00Z","v":378,"vw":4.9033},{"c":4.92,"h":4.92,"l":4.9,"n":12,"o":4.92,"t":"2026-10-16T22:00:00Z","v":1180,"vw":4.906792},{"c":4.9169,"h":4.9198,"l":4.9,"n":5,"o":4.9,"t":"2026-10-16T22:15:00Z","v":944,"vw":4.908049},{"c":4.9,"h":4.92,"l":4.9,"n":9,"o":4.92,"t":"2026-10-16T22:30:00Z","v":1104,"vw":4.906487},{"c":4.91,"h":4.91,"l":4.9,"n":6,"o":4.9098,"t":"2026-10-16T22:45:00Z","v":6320,"vw":4.908492},{"c":4.91,"h":4.9195,"l":4.91,"n":6,"o":4.9188,"t":"2026-10-16T23:00:00Z","v":8700,"vw":4.919192},{"c":4.9194,"h":4.9197,"l":4.9,"n":5,"o":4.9191,"t":"2026-10-16T23:15:00Z","v":901,"vw":4.910778},{"c":4.91,"h":4.9169,"l":4.91,"n":4,"o":4.9169,"t":"2026-10-16T23:30:00Z","v":305,"vw":4.9123},{"c":4.9,"h":4.92,"l":4.9,"n":10,"o":4.9151,"t":"2026-10-16T23:45:00Z","v":5860,"vw":4.900806},{"c":5.07,"h":5.07,"l":4.97,"n":49,"o":5.03,"t":"2026-10-19T08:00:00Z","v":7654,"vw":4.993456},{"c":5.07,"h":5.07,"l":5.03,"n":31,"o":5.03,"t":"2026-10-19T08:15:00Z","v":1150,"vw":5.050138},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-19T08:30:00Z","v":150,"vw":5.02},{"c":4.99,"h":5,"l":4.99,"n":6,"o":5,"t":"2026-10-19T08:45:00Z","v":1049,"vw":4.995284},{"c":4.97,"h":4.97,"l":4.96,"n":26,"o":4.97,"t":"2026-10-19T09:15:00Z","v":4808,"vw":4.968086},{"c":4.94,"h":4.95,"l":4.94,"n":4,"o":4.95,"t":"2026-10-19T09:30:00Z","v":3821,"vw":4.947349},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-19T09:45:00Z","v":150,"vw":4.97},{"c":4.96,"h":4.9652,"l":4.96,"n":2,"o":4.9652,"t":"2026-10-19T10:30:00Z","v":600,"vw":4.964333},{"c":4.9601,"h":4.9601,"l":4.9601,"n":1,"o":4.9601,"t":"2026-10-19T10:45:00Z","v":100,"vw":4.9601},{"c":4.9694,"h":4.97,"l":4.95,"n":27,"o":4.9695,"t":"2026-10-19T11:00:00Z","v":15461,"vw":4.957152},{"c":4.966,"h":4.97,"l":4.96,"n":16,"o":4.97,"t":"2026-10-19T11:15:00Z","v":7380,"vw":4.968494},{"c":4.9688,"h":4.9688,"l":4.95,"n":23,"o":4.9687,"t":"2026-10-19T11:30:00Z","v":3573,"vw":4.96579},{"c":4.9691,"h":4.97,"l":4.95,"n":5,"o":4.9697,"t":"2026-10-19T11:45:00Z","v":3246,"vw":4.960359},{"c":4.97,"h":4.97,"l":4.95,"n":14,"o":4.96,"t":"2026-10-19T12:00:00Z","v":3267,"vw":4.952574},{"c":4.96,"h":4.97,"l":4.96,"n":4,"o":4.9682,"t":"2026-10-19T12:15:00Z","v":4000,"vw":4.9689},{"c":4.96,"h":4.97,"l":4.96,"n":8,"o":4.97,"t":"2026-10-19T12:30:00Z","v":1556,"vw":4.960669},{"c":4.9679,"h":4.97,"l":4.95,"n":19,"o":4.9594,"t":"2026-10-19T12:45:00Z","v":4819,"vw":4.966344},{"c":4.95,"h":4.97,"l":4.95,"n":13,"o":4.97,"t":"2026-10-19T13:00:00Z","v":4860,"vw":4.959662},{"c":5.04,"h":5.05,"l":4.95,"n":73,"o":4.96,"t":"2026-10-19T13:15:00Z","v":11504,"vw":4.974843},{"c":4.995,"h":5.04,"l":4.94,"n":2581,"o":5.04,"t":"2026-10-19T13:30:00Z","v":1094185,"vw":4.969061},{"c":4.95,"h":5.05,"l":4.925,"n":2177,"o":4.995,"t":"2026-10-19T13:45:00Z","v":840918,"vw":4.992177},{"c":4.975,"h":4.975,"l":4.94,"n":1972,"o":4.955,"t":"2026-10-19T14:00:00Z","v":521248,"vw":4.956184},{"c":4.96,"h":4.985,"l":4.96,"n":1555,"o":4.975,"t":"2026-10-19T14:15:00Z","v":443215,"vw":4.974615},{"c":4.94,"h":4.97,"l":4.91,"n":1766,"o":4.965,"t":"2026-10-19T14:30:00Z","v":588922,"vw":4.930989},{"c":4.95,"h":4.98,"l":4.94,"n":1537,"o":4.945,"t":"2026-10-19T14:45:00Z","v":293910,"vw":4.959084},{"c":4.995,"h":4.995,"l":4.95,"n":2020,"o":4.96,"t":"2026-10-19T15:00:00Z","v":559467,"vw":4.975255},{"c":4.995,"h":5.01,"l":4.99,"n":1842,"o":4.9978,"t":"2026-10-19T15:15:00Z","v":471631,"vw":4.999128},{"c":4.985,"h":5,"l":4.96,"n":2253,"o":4.995,"t":"2026-10-19T15:30:00Z","v":1102430,"vw":4.978629},{"c":4.985,"h":4.99,"l":4.97,"n":1633,"o":4.985,"t":"2026-10-19T15:45:00Z","v":404368,"vw":4.980663},{"c":4.975,"h":4.985,"l":4.97,"n":1083,"o":4.985,"t":"2026-10-19T16:00:00Z","v":281581,"vw":4.976279},{"c":4.97,"h":4.98,"l":4.97,"n":847,"o":4.97,"t":"2026-10-19T16:15:00Z","v":136881,"vw":4.973269},{"c":4.97,"h":4.98,"l":4.97,"n":818,"o":4.97,"t":"2026-10-19T16:30:00Z","v":149319,"vw":4.972669},{"c":4.965,"h":4.9799,"l":4.96,"n":832,"o":4.97,"t":"2026-10-19T16:45:00Z","v":241709,"vw":4.968558},{"c":4.955,"h":4.9665,"l":4.95,"n":837,"o":4.9601,"t":"2026-10-19T17:00:00Z","v":127238,"vw":4.956182},{"c":4.955,"h":4.96,"l":4.95,"n":1106,"o":4.95,"t":"2026-10-19T17:15:00Z","v":441081,"vw":4.954549},{"c":4.93,"h":4.9599,"l":4.93,"n":1042,"o":4.95,"t":"2026-10-19T17:30:00Z","v":226656,"vw":4.940952},{"c":4.91,"h":4.9377,"l":4.91,"n":1223,"o":4.93,"t":"2026-10-19T17:45:00Z","v":268962,"vw":4.920027},{"c":4.89,"h":4.9199,"l":4.89,"n":1639,"o":4.915,"t":"2026-10-19T18:00:00Z","v":736309,"vw":4.901276},{"c":4.88,"h":4.9,"l":4.88,"n":1595,"o":4.89,"t":"2026-10-19T18:15:00Z","v":775705,"vw":4.89076},{"c":4.885,"h":4.89,"l":4.88,"n":1013,"o":4.8801,"t":"2026-10-19T18:30:00Z","v":347007,"vw":4.884208},{"c":4.875,"h":4.89,"l":4.87,"n":1719,"o":4.885,"t":"2026-10-19T18:45:00Z","v":854044,"vw":4.880414},{"c":4.875,"h":4.88,"l":4.86,"n":2219,"o":4.87,"t":"2026-10-19T19:00:00Z","v":1949718,"vw":4.868911},{"c":4.9901,"h":5,"l":4.87,"n":3761,"o":4.875,"t":"2026-10-19T19:15:00Z","v":2339055,"vw":4.93217},{"c":4.9701,"h":5.01,"l":4.97,"n":2967,"o":4.995,"t":"2026-10-19T19:30:00Z","v":1127483,"vw":4.997992},{"c":4.9,"h":4.975,"l":4.9,"n":6365,"o":4.975,"t":"2026-10-19T19:45:00Z","v":3176952,"vw":4.927418},{"c":4.9034,"h":4.92,"l":4.903,"n":47,"o":4.903,"t":"2026-10-19T20:00:00Z","v":7830745,"vw":4.910007},{"c":4.93,"h":4.93,"l":4.91,"n":6,"o":4.92,"t":"2026-10-19T20:15:00Z","v":3511,"vw":4.913429},{"c":4.9109,"h":4.9109,"l":4.91,"n":3,"o":4.91,"t":"2026-10-19T20:30:00Z","v":1122,"vw":4.910177},{"c":4.936,"h":4.936,"l":4.8897,"n":3,"o":4.8897,"t":"2026-10-19T20:45:00Z","v":868,"vw":4.916587},{"c":4.89,"h":4.95,"l":4.89,"n":3,"o":4.95,"t":"2026-10-19T21:30:00Z","v":201,"vw":4.92},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-19T21:45:00Z","v":103,"vw":4.89},{"c":4.92,"h":4.94,"l":4.92,"n":5,"o":4.935,"t":"2026-10-19T22:00:00Z","v":351,"vw":4.930671},{"c":4.9199,"h":4.92,"l":4.9199,"n":5,"o":4.92,"t":"2026-10-19T22:15:00Z","v":403,"vw":4.919975},{"c":4.9409,"h":4.9409,"l":4.9409,"n":1,"o":4.9409,"t":"2026-10-19T22:45:00Z","v":200,"vw":4.9409},{"c":4.9438,"h":4.9438,"l":4.9438,"n":2,"o":4.9438,"t":"2026-10-19T23:15:00Z","v":245,"vw":4.9438},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-19T23:30:00Z","v":500,"vw":4.94},{"c":4.92,"h":4.9425,"l":4.92,"n":3,"o":4.9425,"t":"2026-10-19T23:45:00Z","v":672,"vw":4.933534},{"c":4.9,"h":4.92,"l":4.89,"n":57,"o":4.91,"t":"2026-10-20T08:00:00Z","v":6821,"vw":4.909618},{"c":4.9,"h":4.9,"l":4.89,"n":22,"o":4.9,"t":"2026-10-20T08:45:00Z","v":1418,"vw":4.899064},{"c":4.86,"h":4.86,"l":4.86,"n":7,"o":4.86,"t":"2026-10-20T09:15:00Z","v":604,"vw":4.86},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-20T09:45:00Z","v":502,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-20T10:00:00Z","v":780,"vw":4.9},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-20T10:15:00Z","v":118,"vw":4.87},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-20T10:30:00Z","v":1258,"vw":4.9},{"c":4.87,"h":4.87,"l":4.8646,"n":15,"o":4.87,"t":"2026-10-20T10:45:00Z","v":2641,"vw":4.868805},{"c":4.85,"h":4.9,"l":4.85,"n":40,"o":4.9,"t":"2026-10-20T11:00:00Z","v":89205,"vw":4.869495},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-20T11:15:00Z","v":107,"vw":4.85},{"c":4.85,"h":4.8953,"l":4.85,"n":19,"o":4.85,"t":"2026-10-20T11:45:00Z","v":13000,"vw":4.851048},{"c":4.85,"h":4.94,"l":4.85,"n":17,"o":4.85,"t":"2026-10-20T12:15:00Z","v":1150,"vw":4.861005},{"c":4.86,"h":4.86,"l":4.86,"n":39,"o":4.86,"t":"2026-10-20T12:30:00Z","v":1143,"vw":4.86},{"c":4.87,"h":4.8797,"l":4.86,"n":19,"o":4.86,"t":"2026-10-20T13:00:00Z","v":2698,"vw":4.865768},{"c":4.86,"h":4.8933,"l":4.86,"n":9,"o":4.8933,"t":"2026-10-20T13:15:00Z","v":2173,"vw":4.866877},{"c":4.8,"h":4.88,"l":4.8,"n":2383,"o":4.85,"t":"2026-10-20T13:30:00Z","v":864615,"vw":4.832259},{"c":4.885,"h":4.9,"l":4.795,"n":2249,"o":4.795,"t":"2026-10-20T13:45:00Z","v":787983,"vw":4.869048},{"c":4.91,"h":4.915,"l":4.865,"n":2665,"o":4.88,"t":"2026-10-20T14:00:00Z","v":1118126,"vw":4.895377},{"c":5.035,"h":5.04,"l":4.9,"n":2535,"o":4.905,"t":"2026-10-20T14:15:00Z","v":963432,"vw":4.958335},{"c":5.085,"h":5.1,"l":5.02,"n":2185,"o":5.04,"t":"2026-10-20T14:30:00Z","v":832849,"vw":5.052032},{"c":5.16,"h":5.18,"l":5.085,"n":2201,"o":5.085,"t":"2026-10-20T14:45:00Z","v":747400,"vw":5.135635},{"c":5.0899,"h":5.165,"l":5.075,"n":2523,"o":5.16,"t":"2026-10-20T15:00:00Z","v":853764,"vw":5.126622},{"c":5.08,"h":5.12,"l":5.07,"n":1675,"o":5.0822,"t":"2026-10-20T15:15:00Z","v":385361,"vw":5.09439},{"c":5.0753,"h":5.09,"l":5.06,"n":1484,"o":5.075,"t":"2026-10-20T15:30:00Z","v":268572,"vw":5.071546},{"c":5.085,"h":5.1,"l":5.06,"n":1564,"o":5.075,"t":"2026-10-20T15:45:00Z","v":351185,"vw":5.082565},{"c":5.11,"h":5.11,"l":5.07,"n":1693,"o":5.09,"t":"2026-10-20T16:00:00Z","v":370446,"vw":5.089992},{"c":5.115,"h":5.12,"l":5.075,"n":1450,"o":5.11,"t":"2026-10-20T16:15:00Z","v":255790,"vw":5.093037},{"c":5.115,"h":5.13,"l":5.11,"n":1400,"o":5.115,"t":"2026-10-20T16:30:00Z","v":280240,"vw":5.119289},{"c":5.09,"h":5.115,"l":5.08,"n":1266,"o":5.11,"t":"2026-10-20T16:45:00Z","v":273399,"vw":5.098216},{"c":5.1,"h":5.1099,"l":5.08,"n":1688,"o":5.0899,"t":"2026-10-20T17:00:00Z","v":315463,"vw":5.095224},{"c":5.105,"h":5.12,"l":5.095,"n":1276,"o":5.105,"t":"2026-10-20T17:15:00Z","v":266057,"vw":5.107573},{"c":5.0986,"h":5.11,"l":5.09,"n":1328,"o":5.11,"t":"2026-10-20T17:30:00Z","v":279424,"vw":5.10143},{"c":5.1085,"h":5.11,"l":5.095,"n":1254,"o":5.095,"t":"2026-10-20T17:45:00Z","v":246772,"vw":5.10187},{"c":5.105,"h":5.11,"l":5.09,"n":1954,"o":5.1099,"t":"2026-10-20T18:00:00Z","v":278019,"vw":5.102017},{"c":5.085,"h":5.11,"l":5.08,"n":1269,"o":5.105,"t":"2026-10-20T18:15:00Z","v":176643,"vw":5.091871},{"c":5.055,"h":5.09,"l":5.05,"n":1498,"o":5.0899,"t":"2026-10-20T18:30:00Z","v":322683,"vw":5.072197},{"c":5.075,"h":5.0899,"l":5.055,"n":1260,"o":5.055,"t":"2026-10-20T18:45:00Z","v":221012,"vw":5.074896},{"c":5.05,"h":5.09,"l":5.05,"n":1869,"o":5.075,"t":"2026-10-20T19:00:00Z","v":319040,"vw":5.073106},{"c":5.055,"h":5.06,"l":5.04,"n":1968,"o":5.0579,"t":"2026-10-20T19:15:00Z","v":264665,"vw":5.050176},{"c":5.055,"h":5.06,"l":5.03,"n":2762,"o":5.055,"t":"2026-10-20T19:30:00Z","v":528906,"vw":5.045204},{"c":5.015,"h":5.07,"l":5.01,"n":5669,"o":5.055,"t":"2026-10-20T19:45:00Z","v":1601128,"vw":5.03382},{"c":5.0248,"h":5.1,"l":5.0098,"n":215,"o":5.01,"t":"2026-10-20T20:00:00Z","v":8358426,"vw":5.010014},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-20T20:15:00Z","v":1000,"vw":5.01},{"c":5.02,"h":5.1,"l":5.02,"n":13,"o":5.1,"t":"2026-10-20T20:30:00Z","v":177934,"vw":5.035887},{"c":5.06,"h":5.0915,"l":5.0293,"n":6,"o":5.05,"t":"2026-10-20T20:45:00Z","v":1944,"vw":5.058216},{"c":5.03,"h":5.07,"l":5.03,"n":9,"o":5.06,"t":"2026-10-20T21:00:00Z","v":2010,"vw":5.061707},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-20T21:15:00Z","v":200,"vw":5.07},{"c":5.01,"h":5.07,"l":5.01,"n":7,"o":5.07,"t":"2026-10-20T21:45:00Z","v":1417,"vw":5.051429},{"c":5.07,"h":5.07,"l":5.01,"n":3,"o":5.01,"t":"2026-10-20T22:00:00Z","v":4279,"vw":5.013529},{"c":5.05,"h":5.07,"l":5.05,"n":24,"o":5.06,"t":"2026-10-20T22:15:00Z","v":23261,"vw":5.051455},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-20T22:30:00Z","v":200,"vw":5.04},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-20T23:00:00Z","v":210,"vw":5.07},{"c":5.04,"h":5.04,"l":5.04,"n":5,"o":5.04,"t":"2026-10-20T23:15:00Z","v":820,"vw":5.04},{"c":5.04,"h":5.07,"l":5.04,"n":4,"o":5.07,"t":"2026-10-20T23:30:00Z","v":1175,"vw":5.063348},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-10-20T23:45:00Z","v":300,"vw":5.07},{"c":5.05,"h":5.1,"l":5,"n":56,"o":5.05,"t":"2026-10-21T08:00:00Z","v":1650,"vw":5.034396},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-21T08:15:00Z","v":401,"vw":5.07},{"c":5.05,"h":5.05,"l":5.05,"n":18,"o":5.05,"t":"2026-10-21T10:00:00Z","v":386,"vw":5.05},{"c":5.04,"h":5.0485,"l":5.04,"n":8,"o":5.0485,"t":"2026-10-21T10:30:00Z","v":939,"vw":5.042382},{"c":5.0797,"h":5.0797,"l":5.04,"n":14,"o":5.04,"t":"2026-10-21T10:45:00Z","v":4783,"vw":5.061458},{"c":5.02,"h":5.0804,"l":5.02,"n":9,"o":5.07,"t":"2026-10-21T11:00:00Z","v":1496,"vw":5.066247},{"c":5.0849,"h":5.09,"l":5.0849,"n":3,"o":5.09,"t":"2026-10-21T11:15:00Z","v":2809,"vw":5.086357},{"c":5.06,"h":5.0946,"l":5.06,"n":5,"o":5.0946,"t":"2026-10-21T11:30:00Z","v":1952,"vw":5.091692},{"c":5.07,"h":5.07,"l":5.07,"n":7,"o":5.07,"t":"2026-10-21T11:45:00Z","v":721,"vw":5.07},{"c":5.0938,"h":5.0938,"l":5.0938,"n":1,"o":5.0938,"t":"2026-10-21T12:00:00Z","v":1250,"vw":5.0938},{"c":5.07,"h":5.07,"l":5.06,"n":9,"o":5.07,"t":"2026-10-21T12:15:00Z","v":1001,"vw":5.064699},{"c":5.06,"h":5.0935,"l":5.06,"n":30,"o":5.0935,"t":"2026-10-21T12:30:00Z","v":1900,"vw":5.074257},{"c":5.0577,"h":5.08,"l":5.05,"n":9,"o":5.05,"t":"2026-10-21T12:45:00Z","v":5700,"vw":5.059164},{"c":5.07,"h":5.0995,"l":5.07,"n":37,"o":5.0995,"t":"2026-10-21T13:00:00Z","v":15482,"vw":5.093089},{"c":5.1256,"h":5.1256,"l":5.1,"n":19,"o":5.1,"t":"2026-10-21T13:15:00Z","v":1610,"vw":5.106957},{"c":5.1,"h":5.18,"l":5.0801,"n":2522,"o":5.1,"t":"2026-10-21T13:30:00Z","v":954193,"vw":5.127441},{"c":5.065,"h":5.14,"l":5.055,"n":1371,"o":5.095,"t":"2026-10-21T13:45:00Z","v":291582,"vw":5.097535},{"c":5.065,"h":5.085,"l":5.045,"n":1368,"o":5.065,"t":"2026-10-21T14:00:00Z","v":290808,"vw":5.064298},{"c":5.065,"h":5.1,"l":5.025,"n":1613,"o":5.06,"t":"2026-10-21T14:15:00Z","v":402717,"vw":5.06281},{"c":5.06,"h":5.08,"l":5.04,"n":1429,"o":5.065,"t":"2026-10-21T14:30:00Z","v":310194,"vw":5.063246},{"c":5.055,"h":5.1,"l":5.05,"n":1382,"o":5.065,"t":"2026-10-21T14:45:00Z","v":319610,"vw":5.073985},{"c":5.0697,"h":5.075,"l":5.04,"n":1271,"o":5.055,"t":"2026-10-21T15:00:00Z","v":422520,"vw":5.059006},{"c":5.055,"h":5.07,"l":5.05,"n":1161,"o":5.065,"t":"2026-10-21T15:15:00Z","v":359346,"vw":5.061596},{"c":5.075,"h":5.09,"l":5.05,"n":1297,"o":5.055,"t":"2026-10-21T15:30:00Z","v":284318,"vw":5.070409},{"c":5.06,"h":5.08,"l":5.06,"n":1247,"o":5.075,"t":"2026-10-21T15:45:00Z","v":231912,"vw":5.069693},{"c":5.075,"h":5.0899,"l":5.06,"n":1542,"o":5.06,"t":"2026-10-21T16:00:00Z","v":569723,"vw":5.070614},{"c":5.1,"h":5.1,"l":5.07,"n":1430,"o":5.075,"t":"2026-10-21T16:15:00Z","v":654450,"vw":5.095527},{"c":5.135,"h":5.175,"l":5.09,"n":1957,"o":5.1,"t":"2026-10-21T16:30:00Z","v":585822,"vw":5.133986},{"c":5.125,"h":5.14,"l":5.12,"n":1136,"o":5.135,"t":"2026-10-21T16:45:00Z","v":226975,"vw":5.129191},{"c":5.105,"h":5.13,"l":5.1,"n":1101,"o":5.12,"t":"2026-10-21T17:00:00Z","v":239500,"vw":5.114505},{"c":5.095,"h":5.1199,"l":5.09,"n":999,"o":5.105,"t":"2026-10-21T17:15:00Z","v":243490,"vw":5.102979},{"c":5.125,"h":5.135,"l":5.08,"n":1389,"o":5.095,"t":"2026-10-21T17:30:00Z","v":668750,"vw":5.099258},{"c":5.115,"h":5.13,"l":5.11,"n":193,"o":5.12,"t":"2026-10-21T17:45:00Z","v":70014,"vw":5.118526}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.359732449167249,"strike":11.23827055715284,"iv":7.689451141222376,"gamma":0.10143549039453037,"theta":-0.16613204156149877,"vega":0.0009023912983860888,"rho":0.00003352739617571327,"breakevenPct":126.7449268097769},{"delta":0.2,"premium":0.2600504603172923,"strike":9.919596317461663,"iv":7.712156368095131,"gamma":0.09355935889061014,"theta":-0.19962131271259737,"vega":0.0010812213691915181,"rho":0.00004368001218581091,"breakevenPct":99.01557727818091},{"delta":0.25,"premium":0.3508344025711511,"strike":9.19332477943079,"iv":7.9274284635199646,"gamma":0.10310520150865286,"theta":-0.23261941586407253,"vega":0.0012252192726247423,"rho":0.000053124567871096854,"breakevenPct":86.59157736074178},{"delta":0.3,"premium":0.36217598534849355,"strike":8.24351970696987,"iv":7.051908734194212,"gamma":0.18556198763392712,"theta":-0.21723953526710285,"vega":0.0012940059539552626,"rho":0.00006702950995794955,"breakevenPct":68.24429505998755},{"delta":0.35,"premium":0.33884131119763117,"strike":7.776826223952623,"iv":6.166425463087132,"gamma":0.3160422771830023,"theta":-0.19057197623586503,"vega":0.0013092568958322033,"rho":0.00008284775153235623,"breakevenPct":58.6640769335338},{"delta":0.4,"premium":0.31550663704676873,"strike":7.310132740935375,"iv":5.280942191980049,"gamma":0.4465225667320777,"theta":-0.16390441720462717,"vega":0.001324507837709144,"rho":0.00009866599310676294,"breakevenPct":49.08385880708003},{"delta":0.45,"premium":0.29217196289590636,"strike":6.843439257918128,"iv":4.395458920872969,"gamma":0.5770028562811529,"theta":-0.13723685817338938,"vega":0.0013397587795860844,"rho":0.00011448423468116964,"breakevenPct":39.50364068062626},{"delta":0.5,"premium":0.268837288745044,"strike":6.37674577490088,"iv":3.509975649765888,"gamma":0.7074831458302282,"theta":-0.11056929914215154,"vega":0.001355009721463025,"rho":0.00013030247625557632,"breakevenPct":29.923422554172504},{"delta":0.55,"premium":0.2455026145941816,"strike":5.910052291883632,"iv":2.6244923786588066,"gamma":0.8379634353793035,"theta":-0.0839017401109137,"vega":0.0013702606633399657,"rho":0.00014612071782998303,"breakevenPct":20.34320442771873},{"delta":0.6,"premium":0.22216794044331928,"strike":5.443358808866385,"iv":1.7390091075517269,"gamma":0.9684437249283786,"theta":-0.05723418107967593,"vega":0.0013855116052169064,"rho":0.0001619389594043897,"breakevenPct":10.762986301264988},{"delta":0.65,"premium":0.22385884098943604,"strike":4.981287183537697,"iv":0.9907676229905144,"gamma":1.0743916894602066,"theta":-0.034304195193245485,"vega":0.0013951845645985464,"rho":0.00017635486072896107,"breakevenPct":1.7623856212538263},{"delta":0.7,"premium":0.7010356607781452,"strike":4.607030854291651,"iv":2.850120082800755,"gamma":0.7142254786643447,"theta":-0.08238809905815403,"vega":0.0012988758565694758,"rho":0.00016412629730666172,"breakevenPct":3.774516423651921},{"delta":0.75,"premium":1.1782124805668555,"strike":4.2327745250456035,"iv":4.709472542611,"gamma":0.3540592678684822,"theta":-0.13047200292306269,"vega":0.0012025671485404053,"rho":0.0001518977338843623,"breakevenPct":5.78664722605002},{"delta":0.8,"premium":1.8190582724561515,"strike":3.778026920996031,"iv":6.813339744928879,"gamma":0.10945184364074162,"theta":-0.17436479572899183,"vega":0.001080411203148769,"rho":0.00013601838562652985,"breakevenPct":9.42493046827336},{"delta":0.85,"premium":2.4424264108471063,"strike":3.2736159872386983,"iv":8,"gamma":0.0747173763667356,"theta":-0.17138389297907608,"vega":0.0008953437621724042,"rho":0.00012464765326318706,"breakevenPct":11.750584517806539},{"delta":0.9,"premium":2.1210053948904766,"strike":3.4053619061777,"iv":6.131551853791588,"gamma":0.11536557730382535,"theta":-0.11001516168762153,"vega":0.0006670256359714025,"rho":0.00015520397016885234,"breakevenPct":8.0423714773837}],"put":[{"delta":0.1,"premium":0.375,"strike":2.8161641837177194,"iv":8,"gamma":0.056136691035749,"theta":-0.1287642194694825,"vega":0.0006726900567434007,"rho":-0.00004052582067108972,"breakevenPct":52.27440501040627},{"delta":0.15,"premium":0.375,"strike":3.2894100043196492,"iv":7.835676233488737,"gamma":0.07654698130559226,"theta":-0.16764483918574632,"vega":0.0008961646784540375,"rho":-0.00006213009421541938,"breakevenPct":43.02228730557871},{"delta":0.2,"premium":0.3277458303080066,"strike":3.736270848459967,"iv":6.632078302953396,"gamma":0.25573675444414073,"theta":-0.15867122251217303,"vega":0.0010553770480696877,"rho":-0.00007754201951296199,"breakevenPct":33.362169733099506},{"delta":0.25,"premium":0.23974240749881215,"strike":4.176287962505939,"iv":4.613248810281601,"gamma":0.5723325920332282,"theta":-0.1134514375148983,"vega":0.0011753711121122756,"rho":-0.00008753645162448668,"breakevenPct":23.039187585393414},{"delta":0.3,"premium":0.15173898468961763,"strike":4.616305076551912,"iv":2.5944193176098063,"gamma":0.8889284296223157,"theta":-0.06823165251762357,"vega":0.0012953651761548634,"rho":-0.00009753088373601138,"breakevenPct":12.716205437687318},{"delta":0.35,"premium":0.14672027404300803,"strike":5.0560314640961,"iv":0.9946085886850611,"gamma":1.1416244867367977,"theta":-0.03442829891149985,"vega":0.0014013978698227715,"rho":-0.00011180514580614811,"breakevenPct":4.021286606977681},{"delta":0.4,"premium":0.7070349150040123,"strike":5.493777277346885,"iv":2.24936318778711,"gamma":0.959003289368028,"theta":-0.07839938415759276,"vega":0.0014123187278131742,"rho":-0.00015523574946932966,"breakevenPct":6.417549123306513},{"delta":0.45,"premium":1.2673495559650156,"strike":5.931523090597668,"iv":3.5041177868891573,"gamma":0.7763820919992586,"theta":-0.1223704694036856,"vega":0.0014232395858035768,"rho":-0.00019866635313251115,"breakevenPct":8.81381163963534},{"delta":0.5,"premium":1.8276641969260192,"strike":6.369268903848453,"iv":4.7588723859912045,"gamma":0.5937608946304892,"theta":-0.16634155464977843,"vega":0.0014341604437939795,"rho":-0.0002420969567956926,"breakevenPct":11.210074155964168},{"delta":0.55,"premium":2.3879788378870237,"strike":6.8070147170992374,"iv":6.0136269850932536,"gamma":0.4111396972617195,"theta":-0.21031263989587134,"vega":0.0014450813017843822,"rho":-0.0002855275604588742,"breakevenPct":13.606336672292999},{"delta":0.6,"premium":2.948293478848026,"strike":7.244760530350021,"iv":7.268381584195299,"gamma":0.22851849989295037,"theta":-0.2542837251419641,"vega":0.0014560021597747848,"rho":-0.0003289581641220556,"breakevenPct":16.002599188621826},{"delta":0.65,"premium":3.608386925583475,"strike":7.8419353082907435,"iv":8,"gamma":0.11804987020370492,"theta":-0.27077832901789173,"vega":0.0014146001914382659,"rho":-0.0003777584617141181,"breakevenPct":17.23268068998498},{"delta":0.7,"premium":4.408023409375662,"strike":8.662075291667346,"iv":8,"gamma":0.10848832541386202,"theta":-0.2488464190839312,"vega":0.0013000235039178354,"rho":-0.0004340684041960485,"breakevenPct":16.83183025822711},{"delta":0.75,"premium":5.207659893167852,"strike":9.48221527504395,"iv":8,"gamma":0.09892678062401912,"theta":-0.2269145091499707,"vega":0.0011854468163974045,"rho":-0.000490378346677979,"breakevenPct":16.43097982646924},{"delta":0.8,"premium":6.007296376960042,"strike":10.302355258420555,"iv":8,"gamma":0.08936523583417622,"theta":-0.20498259921601014,"vega":0.0010708701288769736,"rho":-0.0005466882891599096,"breakevenPct":16.03012939471137},{"delta":0.85,"premium":7.3021089508164785,"strike":11.459003771126946,"iv":7.953476073002828,"gamma":0.07710097094855795,"theta":-0.17181374516761944,"vega":0.0009023568270799961,"rho":-0.0006228527132638771,"breakevenPct":18.731284060401403},{"delta":0.9,"premium":1.600584141405575,"strike":6.675584141405575,"iv":2.5020200730370576,"gamma":0.1866108965314015,"theta":-0.0392785622689867,"vega":0.0006783222718816661,"rho":-0.00035537863843096684,"breakevenPct":0.7820136852394923}]},"raw":{"call":[{"delta":0.15,"premium":0.359732449167249,"strike":11.23827055715284,"iv":7.689451141222376,"gamma":0.10143549039453037,"theta":-0.16613204156149877,"vega":0.0009023912983860888,"rho":0.00003352739617571327,"breakevenPct":126.7449268097769},{"delta":0.2,"premium":0.2600504603172923,"strike":9.919596317461663,"iv":7.712156368095131,"gamma":0.09355935889061014,"theta":-0.19962131271259737,"vega":0.0010812213691915181,"rho":0.00004368001218581091,"breakevenPct":99.01557727818091},{"delta":0.25,"premium":0.3508344025711511,"strike":9.19332477943079,"iv":7.9274284635199646,"gamma":0.10310520150865286,"theta":-0.23261941586407253,"vega":0.0012252192726247423,"rho":0.000053124567871096854,"breakevenPct":86.59157736074178},{"delta":0.3,"premium":0.36217598534849355,"strike":8.24351970696987,"iv":7.051908734194212,"gamma":0.18556198763392712,"theta":-0.21723953526710285,"vega":0.0012940059539552626,"rho":0.00006702950995794955,"breakevenPct":68.24429505998755},{"delta":0.35,"premium":0.33884131119763117,"strike":7.776826223952623,"iv":6.166425463087132,"gamma":0.3160422771830023,"theta":-0.19057197623586503,"vega":0.0013092568958322033,"rho":0.00008284775153235623,"breakevenPct":58.6640769335338},{"delta":0.4,"premium":0.31550663704676873,"strike":7.310132740935375,"iv":5.280942191980049,"gamma":0.4465225667320777,"theta":-0.16390441720462717,"vega":0.001324507837709144,"rho":0.00009866599310676294,"breakevenPct":49.08385880708003},{"delta":0.45,"premium":0.29217196289590636,"strike":6.843439257918128,"iv":4.395458920872969,"gamma":0.5770028562811529,"theta":-0.13723685817338938,"vega":0.0013397587795860844,"rho":0.00011448423468116964,"breakevenPct":39.50364068062626},{"delta":0.5,"premium":0.268837288745044,"strike":6.37674577490088,"iv":3.509975649765888,"gamma":0.7074831458302282,"theta":-0.11056929914215154,"vega":0.001355009721463025,"rho":0.00013030247625557632,"breakevenPct":29.923422554172504},{"delta":0.55,"premium":0.2455026145941816,"strike":5.910052291883632,"iv":2.6244923786588066,"gamma":0.8379634353793035,"theta":-0.0839017401109137,"vega":0.0013702606633399657,"rho":0.00014612071782998303,"breakevenPct":20.34320442771873},{"delta":0.6,"premium":0.22216794044331928,"strike":5.443358808866385,"iv":1.7390091075517269,"gamma":0.9684437249283786,"theta":-0.05723418107967593,"vega":0.0013855116052169064,"rho":0.0001619389594043897,"breakevenPct":10.762986301264988},{"delta":0.65,"premium":0.22385884098943604,"strike":4.981287183537697,"iv":0.9907676229905144,"gamma":1.0743916894602066,"theta":-0.034304195193245485,"vega":0.0013951845645985464,"rho":0.00017635486072896107,"breakevenPct":1.7623856212538263},{"delta":0.7,"premium":0.7010356607781452,"strike":4.607030854291651,"iv":2.850120082800755,"gamma":0.7142254786643447,"theta":-0.08238809905815403,"vega":0.0012988758565694758,"rho":0.00016412629730666172,"breakevenPct":3.774516423651921},{"delta":0.75,"premium":1.1782124805668555,"strike":4.2327745250456035,"iv":4.709472542611,"gamma":0.3540592678684822,"theta":-0.13047200292306269,"vega":0.0012025671485404053,"rho":0.0001518977338843623,"breakevenPct":5.78664722605002},{"delta":0.8,"premium":1.8190582724561515,"strike":3.778026920996031,"iv":6.813339744928879,"gamma":0.10945184364074162,"theta":-0.17436479572899183,"vega":0.001080411203148769,"rho":0.00013601838562652985,"breakevenPct":9.42493046827336},{"delta":0.85,"premium":2.4424264108471063,"strike":3.2736159872386983,"iv":8,"gamma":0.0747173763667356,"theta":-0.17138389297907608,"vega":0.0008953437621724042,"rho":0.00012464765326318706,"breakevenPct":11.750584517806539},{"delta":0.9,"premium":2.1210053948904766,"strike":3.4053619061777,"iv":6.131551853791588,"gamma":0.11536557730382535,"theta":-0.11001516168762153,"vega":0.0006670256359714025,"rho":0.00015520397016885234,"breakevenPct":8.0423714773837}],"put":[{"delta":0.1,"premium":0.375,"strike":2.8161641837177194,"iv":8,"gamma":0.056136691035749,"theta":-0.1287642194694825,"vega":0.0006726900567434007,"rho":-0.00004052582067108972,"breakevenPct":52.27440501040627},{"delta":0.15,"premium":0.375,"strike":3.2894100043196492,"iv":7.835676233488737,"gamma":0.07654698130559226,"theta":-0.16764483918574632,"vega":0.0008961646784540375,"rho":-0.00006213009421541938,"breakevenPct":43.02228730557871},{"delta":0.2,"premium":0.3277458303080066,"strike":3.736270848459967,"iv":6.632078302953396,"gamma":0.25573675444414073,"theta":-0.15867122251217303,"vega":0.0010553770480696877,"rho":-0.00007754201951296199,"breakevenPct":33.362169733099506},{"delta":0.25,"premium":0.23974240749881215,"strike":4.176287962505939,"iv":4.613248810281601,"gamma":0.5723325920332282,"theta":-0.1134514375148983,"vega":0.0011753711121122756,"rho":-0.00008753645162448668,"breakevenPct":23.039187585393414},{"delta":0.3,"premium":0.15173898468961763,"strike":4.616305076551912,"iv":2.5944193176098063,"gamma":0.8889284296223157,"theta":-0.06823165251762357,"vega":0.0012953651761548634,"rho":-0.00009753088373601138,"breakevenPct":12.716205437687318},{"delta":0.35,"premium":0.14672027404300803,"strike":5.0560314640961,"iv":0.9946085886850611,"gamma":1.1416244867367977,"theta":-0.03442829891149985,"vega":0.0014013978698227715,"rho":-0.00011180514580614811,"breakevenPct":4.021286606977681},{"delta":0.4,"premium":0.7070349150040123,"strike":5.493777277346885,"iv":2.24936318778711,"gamma":0.959003289368028,"theta":-0.07839938415759276,"vega":0.0014123187278131742,"rho":-0.00015523574946932966,"breakevenPct":6.417549123306513},{"delta":0.45,"premium":1.2673495559650156,"strike":5.931523090597668,"iv":3.5041177868891573,"gamma":0.7763820919992586,"theta":-0.1223704694036856,"vega":0.0014232395858035768,"rho":-0.00019866635313251115,"breakevenPct":8.81381163963534},{"delta":0.5,"premium":1.8276641969260192,"strike":6.369268903848453,"iv":4.7588723859912045,"gamma":0.5937608946304892,"theta":-0.16634155464977843,"vega":0.0014341604437939795,"rho":-0.0002420969567956926,"breakevenPct":11.210074155964168},{"delta":0.55,"premium":2.3879788378870237,"strike":6.8070147170992374,"iv":6.0136269850932536,"gamma":0.4111396972617195,"theta":-0.21031263989587134,"vega":0.0014450813017843822,"rho":-0.0002855275604588742,"breakevenPct":13.606336672292999},{"delta":0.6,"premium":2.948293478848026,"strike":7.244760530350021,"iv":7.268381584195299,"gamma":0.22851849989295037,"theta":-0.2542837251419641,"vega":0.0014560021597747848,"rho":-0.0003289581641220556,"breakevenPct":16.002599188621826},{"delta":0.65,"premium":3.608386925583475,"strike":7.8419353082907435,"iv":8,"gamma":0.11804987020370492,"theta":-0.27077832901789173,"vega":0.0014146001914382659,"rho":-0.0003777584617141181,"breakevenPct":17.23268068998498},{"delta":0.7,"premium":4.408023409375662,"strike":8.662075291667346,"iv":8,"gamma":0.10848832541386202,"theta":-0.2488464190839312,"vega":0.0013000235039178354,"rho":-0.0004340684041960485,"breakevenPct":16.83183025822711},{"delta":0.75,"premium":5.207659893167852,"strike":9.48221527504395,"iv":8,"gamma":0.09892678062401912,"theta":-0.2269145091499707,"vega":0.0011854468163974045,"rho":-0.000490378346677979,"breakevenPct":16.43097982646924},{"delta":0.8,"premium":6.007296376960042,"strike":10.302355258420555,"iv":8,"gamma":0.08936523583417622,"theta":-0.20498259921601014,"vega":0.0010708701288769736,"rho":-0.0005466882891599096,"breakevenPct":16.03012939471137},{"delta":0.85,"premium":7.3021089508164785,"strike":11.459003771126946,"iv":7.953476073002828,"gamma":0.07710097094855795,"theta":-0.17181374516761944,"vega":0.0009023568270799961,"rho":-0.0006228527132638771,"breakevenPct":18.731284060401403},{"delta":0.9,"premium":1.600584141405575,"strike":6.675584141405575,"iv":2.5020200730370576,"gamma":0.1866108965314015,"theta":-0.0392785622689867,"vega":0.0006783222718816661,"rho":-0.00035537863843096684,"breakevenPct":0.7820136852394923}]}},"errors":["fundamentals:provider_http_429"],"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"}}