{"symbol":"BMBL","url":"https://intraalpha.com/companies/BMBL","capturedAt":"2026-10-23T05:03:44.095Z","state":"ready","quote":{"symbol":"BMBL","last_price":5.93,"prev_close":5.95,"regular_close":5.94,"change":-0.02,"change_pct":-0.3361,"regular_change":-0.01,"regular_change_pct":-0.1681,"extended_change":-0.01,"extended_change_pct":-0.1684,"bid":5.93,"ask":5.96,"bid_size":19800,"ask_size":100000,"volume":4271772,"vwap":5.94229,"open":5.94,"high":5.95,"low":5.935,"close":5.94,"trade_count":18596,"last_trade_at":"2026-10-22T21:38:12.756028204Z","last_quote_at":"2026-10-22T23:55:52.67550191Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:38.126608272-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BMBL","fetched_at":"2026-10-23T05:03:43.082224+00:00","name":"Bumble Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Bumble Inc. offers online dating and social media platforms in North America, Europe, and internationally. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":911640000,"ebitda":258867000,"pe_ratio":null,"peg_ratio":null,"book_value":3.914,"dividend_per_share":null,"dividend_yield":null,"eps":-4.15,"revenue_ttm":893237000,"gross_profit_ttm":650994000,"profit_margin":-0.58,"operating_margin_ttm":0.281,"return_on_assets_ttm":0.0915,"return_on_equity_ttm":-0.769,"quarterly_earnings_growth":1.698,"quarterly_revenue_growth":-0.152,"analyst_target_price":4.181,"analyst_number":0,"beta":1.889,"fifty_two_week_high":5.98,"fifty_two_week_low":2.44,"fifty_day_ma":3.217,"two_hundred_day_ma":3.274,"shares_outstanding":131968000,"forward_pe":9.32,"price_to_sales":1.021,"price_to_book":0.685,"ev_to_revenue":0.738,"ev_to_ebitda":5.72},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:43.082224+00:00"},"optionObservedAt":"2026-10-22T19:55:02.002Z","bars":[{"c":5.93,"h":5.93,"l":5.9,"n":15,"o":5.9,"t":"2026-10-16T08:00:00Z","v":1769,"vw":5.92},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-16T09:55:00Z","v":219,"vw":5.94},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-16T10:45:00Z","v":150,"vw":5.93},{"c":5.9315,"h":5.9315,"l":5.93,"n":5,"o":5.93,"t":"2026-10-16T11:00:00Z","v":1536,"vw":5.930099},{"c":5.94,"h":5.94,"l":5.94,"n":3,"o":5.94,"t":"2026-10-16T11:05:00Z","v":298,"vw":5.94},{"c":5.9395,"h":5.9395,"l":5.93,"n":3,"o":5.93,"t":"2026-10-16T11:15:00Z","v":1740,"vw":5.93131},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-16T11:20:00Z","v":240,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-16T11:45:00Z","v":101,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-16T12:40:00Z","v":195,"vw":5.93},{"c":5.95,"h":5.95,"l":5.94,"n":18,"o":5.94,"t":"2026-10-16T12:45:00Z","v":45639,"vw":5.940241},{"c":5.94,"h":5.95,"l":5.94,"n":2,"o":5.95,"t":"2026-10-16T12:55:00Z","v":5191,"vw":5.949632},{"c":5.941,"h":5.941,"l":5.941,"n":2,"o":5.941,"t":"2026-10-16T13:00:00Z","v":127,"vw":5.941},{"c":5.95,"h":5.95,"l":5.94,"n":6,"o":5.94,"t":"2026-10-16T13:25:00Z","v":1439,"vw":5.947185},{"c":5.946,"h":5.95,"l":5.94,"n":259,"o":5.94,"t":"2026-10-16T13:30:00Z","v":103736,"vw":5.941746},{"c":5.945,"h":5.95,"l":5.94,"n":146,"o":5.946,"t":"2026-10-16T13:35:00Z","v":38424,"vw":5.945088},{"c":5.95,"h":5.95,"l":5.94,"n":204,"o":5.94,"t":"2026-10-16T13:40:00Z","v":24374,"vw":5.944},{"c":5.94,"h":5.946,"l":5.94,"n":191,"o":5.945,"t":"2026-10-16T13:45:00Z","v":74617,"vw":5.941627},{"c":5.94,"h":5.95,"l":5.94,"n":232,"o":5.94,"t":"2026-10-16T13:50:00Z","v":138235,"vw":5.940987},{"c":5.945,"h":5.95,"l":5.94,"n":294,"o":5.9409,"t":"2026-10-16T13:55:00Z","v":257497,"vw":5.941394},{"c":5.945,"h":5.95,"l":5.94,"n":492,"o":5.9417,"t":"2026-10-16T14:00:00Z","v":460213,"vw":5.944449},{"c":5.945,"h":5.95,"l":5.94,"n":206,"o":5.945,"t":"2026-10-16T14:05:00Z","v":26972,"vw":5.944016},{"c":5.945,"h":5.9475,"l":5.94,"n":202,"o":5.945,"t":"2026-10-16T14:10:00Z","v":30851,"vw":5.943943},{"c":5.946,"h":5.946,"l":5.94,"n":213,"o":5.94,"t":"2026-10-16T14:15:00Z","v":42528,"vw":5.941883},{"c":5.945,"h":5.95,"l":5.94,"n":226,"o":5.945,"t":"2026-10-16T14:20:00Z","v":30754,"vw":5.943069},{"c":5.945,"h":5.946,"l":5.94,"n":274,"o":5.94,"t":"2026-10-16T14:25:00Z","v":147887,"vw":5.940598},{"c":5.94,"h":5.9453,"l":5.94,"n":242,"o":5.94,"t":"2026-10-16T14:30:00Z","v":29731,"vw":5.941651},{"c":5.94,"h":5.946,"l":5.94,"n":313,"o":5.945,"t":"2026-10-16T14:35:00Z","v":26802,"vw":5.942748},{"c":5.94,"h":5.95,"l":5.94,"n":278,"o":5.94,"t":"2026-10-16T14:40:00Z","v":45460,"vw":5.942244},{"c":5.94,"h":5.95,"l":5.94,"n":218,"o":5.94,"t":"2026-10-16T14:45:00Z","v":33188,"vw":5.943176},{"c":5.945,"h":5.95,"l":5.94,"n":205,"o":5.94,"t":"2026-10-16T14:50:00Z","v":23949,"vw":5.942104},{"c":5.945,"h":5.95,"l":5.94,"n":241,"o":5.942,"t":"2026-10-16T14:55:00Z","v":57295,"vw":5.941342},{"c":5.94,"h":5.95,"l":5.94,"n":268,"o":5.945,"t":"2026-10-16T15:00:00Z","v":53985,"vw":5.941251},{"c":5.945,"h":5.945,"l":5.94,"n":226,"o":5.945,"t":"2026-10-16T15:05:00Z","v":31348,"vw":5.941432},{"c":5.945,"h":5.9498,"l":5.94,"n":227,"o":5.9401,"t":"2026-10-16T15:10:00Z","v":29092,"vw":5.942866},{"c":5.94,"h":5.95,"l":5.94,"n":233,"o":5.94,"t":"2026-10-16T15:15:00Z","v":34683,"vw":5.941593},{"c":5.94,"h":5.95,"l":5.94,"n":286,"o":5.94,"t":"2026-10-16T15:20:00Z","v":84826,"vw":5.940435},{"c":5.945,"h":5.95,"l":5.94,"n":204,"o":5.94,"t":"2026-10-16T15:25:00Z","v":39039,"vw":5.940315},{"c":5.935,"h":5.95,"l":5.93,"n":295,"o":5.94,"t":"2026-10-16T15:30:00Z","v":143242,"vw":5.939075},{"c":5.93,"h":5.94,"l":5.93,"n":194,"o":5.935,"t":"2026-10-16T15:35:00Z","v":53618,"vw":5.935466},{"c":5.935,"h":5.94,"l":5.93,"n":122,"o":5.935,"t":"2026-10-16T15:40:00Z","v":41552,"vw":5.934464},{"c":5.935,"h":5.94,"l":5.93,"n":219,"o":5.935,"t":"2026-10-16T15:45:00Z","v":77755,"vw":5.938666},{"c":5.94,"h":5.94,"l":5.93,"n":438,"o":5.935,"t":"2026-10-16T15:50:00Z","v":256558,"vw":5.938739},{"c":5.94,"h":5.94,"l":5.93,"n":179,"o":5.94,"t":"2026-10-16T15:55:00Z","v":75332,"vw":5.936589},{"c":5.935,"h":5.94,"l":5.93,"n":240,"o":5.935,"t":"2026-10-16T16:00:00Z","v":60915,"vw":5.937112},{"c":5.94,"h":5.94,"l":5.93,"n":129,"o":5.94,"t":"2026-10-16T16:05:00Z","v":31595,"vw":5.938701},{"c":5.935,"h":5.94,"l":5.93,"n":203,"o":5.94,"t":"2026-10-16T16:10:00Z","v":65600,"vw":5.938984},{"c":5.935,"h":5.94,"l":5.93,"n":188,"o":5.94,"t":"2026-10-16T16:15:00Z","v":51801,"vw":5.936492},{"c":5.9372,"h":5.94,"l":5.935,"n":116,"o":5.935,"t":"2026-10-16T16:20:00Z","v":36425,"vw":5.938388},{"c":5.935,"h":5.94,"l":5.9327,"n":91,"o":5.94,"t":"2026-10-16T16:25:00Z","v":30547,"vw":5.937136},{"c":5.935,"h":5.94,"l":5.93,"n":124,"o":5.935,"t":"2026-10-16T16:30:00Z","v":40160,"vw":5.935593},{"c":5.935,"h":5.94,"l":5.935,"n":94,"o":5.94,"t":"2026-10-16T16:35:00Z","v":30538,"vw":5.93802},{"c":5.935,"h":5.94,"l":5.9301,"n":66,"o":5.94,"t":"2026-10-16T16:40:00Z","v":15337,"vw":5.938397},{"c":5.94,"h":5.94,"l":5.93,"n":79,"o":5.935,"t":"2026-10-16T16:45:00Z","v":19527,"vw":5.936581},{"c":5.94,"h":5.94,"l":5.93,"n":179,"o":5.935,"t":"2026-10-16T16:50:00Z","v":38852,"vw":5.935774},{"c":5.935,"h":5.94,"l":5.93,"n":165,"o":5.935,"t":"2026-10-16T16:55:00Z","v":54234,"vw":5.933623},{"c":5.935,"h":5.94,"l":5.93,"n":196,"o":5.935,"t":"2026-10-16T17:00:00Z","v":37643,"vw":5.934811},{"c":5.9351,"h":5.94,"l":5.93,"n":132,"o":5.935,"t":"2026-10-16T17:05:00Z","v":21233,"vw":5.934695},{"c":5.935,"h":5.94,"l":5.93,"n":142,"o":5.93,"t":"2026-10-16T17:10:00Z","v":39737,"vw":5.933341},{"c":5.935,"h":5.94,"l":5.93,"n":146,"o":5.93,"t":"2026-10-16T17:15:00Z","v":25461,"vw":5.934424},{"c":5.935,"h":5.94,"l":5.93,"n":171,"o":5.935,"t":"2026-10-16T17:20:00Z","v":61558,"vw":5.933436},{"c":5.935,"h":5.94,"l":5.93,"n":167,"o":5.935,"t":"2026-10-16T17:25:00Z","v":74671,"vw":5.934086},{"c":5.94,"h":5.94,"l":5.93,"n":138,"o":5.935,"t":"2026-10-16T17:30:00Z","v":30269,"vw":5.935557},{"c":5.935,"h":5.94,"l":5.93,"n":142,"o":5.935,"t":"2026-10-16T17:35:00Z","v":29978,"vw":5.935334},{"c":5.935,"h":5.94,"l":5.93,"n":169,"o":5.93,"t":"2026-10-16T17:40:00Z","v":48403,"vw":5.932363},{"c":5.935,"h":5.94,"l":5.93,"n":171,"o":5.935,"t":"2026-10-16T17:45:00Z","v":44769,"vw":5.934077},{"c":5.935,"h":5.94,"l":5.93,"n":122,"o":5.93,"t":"2026-10-16T17:50:00Z","v":20498,"vw":5.934964},{"c":5.94,"h":5.94,"l":5.93,"n":132,"o":5.93,"t":"2026-10-16T17:55:00Z","v":41503,"vw":5.932306},{"c":5.93,"h":5.94,"l":5.93,"n":131,"o":5.935,"t":"2026-10-16T18:00:00Z","v":29903,"vw":5.934758},{"c":5.93,"h":5.94,"l":5.93,"n":106,"o":5.93,"t":"2026-10-16T18:05:00Z","v":18727,"vw":5.937854},{"c":5.93,"h":5.94,"l":5.93,"n":102,"o":5.935,"t":"2026-10-16T18:10:00Z","v":19419,"vw":5.935636},{"c":5.9322,"h":5.94,"l":5.93,"n":107,"o":5.94,"t":"2026-10-16T18:15:00Z","v":49026,"vw":5.932177},{"c":5.935,"h":5.94,"l":5.93,"n":128,"o":5.935,"t":"2026-10-16T18:20:00Z","v":22873,"vw":5.936976},{"c":5.935,"h":5.94,"l":5.93,"n":127,"o":5.935,"t":"2026-10-16T18:25:00Z","v":32007,"vw":5.935483},{"c":5.94,"h":5.94,"l":5.93,"n":165,"o":5.935,"t":"2026-10-16T18:30:00Z","v":90026,"vw":5.93305},{"c":5.935,"h":5.94,"l":5.93,"n":134,"o":5.935,"t":"2026-10-16T18:35:00Z","v":28299,"vw":5.935977},{"c":5.94,"h":5.94,"l":5.93,"n":158,"o":5.93,"t":"2026-10-16T18:40:00Z","v":49148,"vw":5.938042},{"c":5.93,"h":5.94,"l":5.93,"n":115,"o":5.935,"t":"2026-10-16T18:45:00Z","v":23446,"vw":5.936758},{"c":5.935,"h":5.94,"l":5.93,"n":197,"o":5.93,"t":"2026-10-16T18:50:00Z","v":63308,"vw":5.935396},{"c":5.935,"h":5.94,"l":5.93,"n":155,"o":5.94,"t":"2026-10-16T18:55:00Z","v":47001,"vw":5.939186},{"c":5.94,"h":5.94,"l":5.93,"n":142,"o":5.94,"t":"2026-10-16T19:00:00Z","v":34442,"vw":5.937534},{"c":5.935,"h":5.94,"l":5.93,"n":130,"o":5.935,"t":"2026-10-16T19:05:00Z","v":22639,"vw":5.936716},{"c":5.94,"h":5.94,"l":5.93,"n":114,"o":5.94,"t":"2026-10-16T19:10:00Z","v":37988,"vw":5.939175},{"c":5.93,"h":5.94,"l":5.93,"n":149,"o":5.935,"t":"2026-10-16T19:15:00Z","v":39002,"vw":5.938153},{"c":5.935,"h":5.94,"l":5.93,"n":155,"o":5.935,"t":"2026-10-16T19:20:00Z","v":31311,"vw":5.937226},{"c":5.935,"h":5.94,"l":5.93,"n":209,"o":5.94,"t":"2026-10-16T19:25:00Z","v":41072,"vw":5.937559},{"c":5.935,"h":5.94,"l":5.93,"n":204,"o":5.94,"t":"2026-10-16T19:30:00Z","v":59732,"vw":5.935858},{"c":5.94,"h":5.94,"l":5.93,"n":345,"o":5.93,"t":"2026-10-16T19:35:00Z","v":117879,"vw":5.933154},{"c":5.935,"h":5.94,"l":5.93,"n":343,"o":5.935,"t":"2026-10-16T19:40:00Z","v":79513,"vw":5.934563},{"c":5.935,"h":5.94,"l":5.93,"n":339,"o":5.935,"t":"2026-10-16T19:45:00Z","v":117093,"vw":5.934321},{"c":5.935,"h":5.94,"l":5.93,"n":430,"o":5.94,"t":"2026-10-16T19:50:00Z","v":91970,"vw":5.936373},{"c":5.935,"h":5.94,"l":5.93,"n":1222,"o":5.94,"t":"2026-10-16T19:55:00Z","v":363792,"vw":5.936003},{"c":5.94,"h":5.94,"l":5.94,"n":20,"o":5.94,"t":"2026-10-16T20:00:00Z","v":505785,"vw":5.94},{"c":5.9399,"h":5.9399,"l":5.9399,"n":1,"o":5.9399,"t":"2026-10-16T20:20:00Z","v":10000,"vw":5.9399},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-16T20:25:00Z","v":4000,"vw":5.94},{"c":5.9396,"h":5.94,"l":5.9396,"n":3,"o":5.94,"t":"2026-10-16T20:30:00Z","v":8900,"vw":5.939757},{"c":5.9396,"h":5.9397,"l":5.9396,"n":2,"o":5.9397,"t":"2026-10-16T20:35:00Z","v":3700,"vw":5.939654},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-16T20:40:00Z","v":4000,"vw":5.94},{"c":5.9304,"h":5.9304,"l":5.9304,"n":2,"o":5.9304,"t":"2026-10-16T21:35:00Z","v":110,"vw":5.9304},{"c":5.9385,"h":5.9385,"l":5.9385,"n":1,"o":5.9385,"t":"2026-10-16T22:10:00Z","v":6000,"vw":5.9385},{"c":5.9303,"h":5.9303,"l":5.9303,"n":1,"o":5.9303,"t":"2026-10-16T23:00:00Z","v":500,"vw":5.9303},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-16T23:55:00Z","v":628,"vw":5.93},{"c":5.94,"h":5.95,"l":5.93,"n":7,"o":5.93,"t":"2026-10-19T08:00:00Z","v":1540,"vw":5.945367},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-19T08:50:00Z","v":103,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-19T09:25:00Z","v":271,"vw":5.93},{"c":5.935,"h":5.935,"l":5.935,"n":2,"o":5.935,"t":"2026-10-19T11:15:00Z","v":550,"vw":5.935},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-19T11:25:00Z","v":1000,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-19T11:30:00Z","v":300,"vw":5.93},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-19T12:05:00Z","v":159,"vw":5.94},{"c":5.932,"h":5.932,"l":5.931,"n":2,"o":5.931,"t":"2026-10-19T12:45:00Z","v":8320,"vw":5.931962},{"c":5.935,"h":5.935,"l":5.935,"n":1,"o":5.935,"t":"2026-10-19T13:10:00Z","v":100,"vw":5.935},{"c":5.938,"h":5.94,"l":5.938,"n":2,"o":5.94,"t":"2026-10-19T13:15:00Z","v":200,"vw":5.939},{"c":5.93,"h":5.94,"l":5.93,"n":8,"o":5.94,"t":"2026-10-19T13:25:00Z","v":1691,"vw":5.932083},{"c":5.945,"h":5.95,"l":5.93,"n":381,"o":5.94,"t":"2026-10-19T13:30:00Z","v":119604,"vw":5.940818},{"c":5.95,"h":5.95,"l":5.94,"n":249,"o":5.9447,"t":"2026-10-19T13:35:00Z","v":45895,"vw":5.946448},{"c":5.94,"h":5.95,"l":5.94,"n":310,"o":5.95,"t":"2026-10-19T13:40:00Z","v":71140,"vw":5.948103},{"c":5.94,"h":5.95,"l":5.94,"n":95,"o":5.95,"t":"2026-10-19T13:45:00Z","v":13095,"vw":5.94574},{"c":5.945,"h":5.95,"l":5.94,"n":179,"o":5.945,"t":"2026-10-19T13:50:00Z","v":48531,"vw":5.946231},{"c":5.945,"h":5.95,"l":5.94,"n":348,"o":5.945,"t":"2026-10-19T13:55:00Z","v":81456,"vw":5.943756},{"c":5.945,"h":5.95,"l":5.94,"n":165,"o":5.945,"t":"2026-10-19T14:00:00Z","v":29453,"vw":5.944826},{"c":5.95,"h":5.95,"l":5.94,"n":167,"o":5.945,"t":"2026-10-19T14:05:00Z","v":46622,"vw":5.946962},{"c":5.95,"h":5.95,"l":5.945,"n":106,"o":5.945,"t":"2026-10-19T14:10:00Z","v":21371,"vw":5.947755},{"c":5.95,"h":5.95,"l":5.945,"n":110,"o":5.945,"t":"2026-10-19T14:15:00Z","v":25510,"vw":5.948375},{"c":5.945,"h":5.95,"l":5.945,"n":90,"o":5.945,"t":"2026-10-19T14:20:00Z","v":20079,"vw":5.946765},{"c":5.945,"h":5.95,"l":5.945,"n":90,"o":5.945,"t":"2026-10-19T14:25:00Z","v":20871,"vw":5.946887},{"c":5.945,"h":5.95,"l":5.94,"n":67,"o":5.94,"t":"2026-10-19T14:30:00Z","v":18146,"vw":5.9484},{"c":5.95,"h":5.95,"l":5.94,"n":98,"o":5.945,"t":"2026-10-19T14:35:00Z","v":20902,"vw":5.947216},{"c":5.95,"h":5.95,"l":5.945,"n":99,"o":5.95,"t":"2026-10-19T14:40:00Z","v":27463,"vw":5.947436},{"c":5.945,"h":5.95,"l":5.945,"n":107,"o":5.95,"t":"2026-10-19T14:45:00Z","v":26119,"vw":5.948165},{"c":5.95,"h":5.95,"l":5.94,"n":106,"o":5.95,"t":"2026-10-19T14:50:00Z","v":15888,"vw":5.94783},{"c":5.95,"h":5.95,"l":5.94,"n":139,"o":5.945,"t":"2026-10-19T14:55:00Z","v":29293,"vw":5.948629},{"c":5.945,"h":5.95,"l":5.945,"n":151,"o":5.945,"t":"2026-10-19T15:00:00Z","v":25011,"vw":5.947748},{"c":5.95,"h":5.95,"l":5.94,"n":152,"o":5.945,"t":"2026-10-19T15:05:00Z","v":60916,"vw":5.945775},{"c":5.945,"h":5.95,"l":5.94,"n":152,"o":5.945,"t":"2026-10-19T15:10:00Z","v":43547,"vw":5.947775},{"c":5.94,"h":5.95,"l":5.94,"n":123,"o":5.945,"t":"2026-10-19T15:15:00Z","v":46992,"vw":5.946375},{"c":5.95,"h":5.95,"l":5.94,"n":159,"o":5.945,"t":"2026-10-19T15:20:00Z","v":35411,"vw":5.946132},{"c":5.94,"h":5.95,"l":5.94,"n":160,"o":5.94,"t":"2026-10-19T15:25:00Z","v":33429,"vw":5.946551},{"c":5.95,"h":5.95,"l":5.94,"n":188,"o":5.95,"t":"2026-10-19T15:30:00Z","v":43700,"vw":5.94645},{"c":5.95,"h":5.95,"l":5.94,"n":208,"o":5.95,"t":"2026-10-19T15:35:00Z","v":43318,"vw":5.946807},{"c":5.94,"h":5.95,"l":5.94,"n":210,"o":5.945,"t":"2026-10-19T15:40:00Z","v":32543,"vw":5.947755},{"c":5.95,"h":5.95,"l":5.94,"n":106,"o":5.945,"t":"2026-10-19T15:45:00Z","v":17717,"vw":5.945988},{"c":5.95,"h":5.95,"l":5.94,"n":145,"o":5.945,"t":"2026-10-19T15:50:00Z","v":39042,"vw":5.948639},{"c":5.94,"h":5.95,"l":5.94,"n":174,"o":5.945,"t":"2026-10-19T15:55:00Z","v":42779,"vw":5.945446},{"c":5.945,"h":5.95,"l":5.94,"n":168,"o":5.95,"t":"2026-10-19T16:00:00Z","v":31361,"vw":5.946608},{"c":5.95,"h":5.95,"l":5.94,"n":99,"o":5.95,"t":"2026-10-19T16:05:00Z","v":24919,"vw":5.948083},{"c":5.95,"h":5.95,"l":5.94,"n":119,"o":5.945,"t":"2026-10-19T16:10:00Z","v":25213,"vw":5.948573},{"c":5.95,"h":5.95,"l":5.945,"n":79,"o":5.95,"t":"2026-10-19T16:15:00Z","v":20126,"vw":5.946674},{"c":5.94,"h":5.95,"l":5.94,"n":137,"o":5.945,"t":"2026-10-19T16:20:00Z","v":25660,"vw":5.946185},{"c":5.95,"h":5.95,"l":5.94,"n":97,"o":5.945,"t":"2026-10-19T16:25:00Z","v":18614,"vw":5.94831},{"c":5.945,"h":5.95,"l":5.94,"n":157,"o":5.945,"t":"2026-10-19T16:30:00Z","v":49958,"vw":5.947037},{"c":5.945,"h":5.95,"l":5.94,"n":98,"o":5.95,"t":"2026-10-19T16:35:00Z","v":12568,"vw":5.947368},{"c":5.945,"h":5.95,"l":5.945,"n":110,"o":5.95,"t":"2026-10-19T16:40:00Z","v":49334,"vw":5.94724},{"c":5.95,"h":5.95,"l":5.945,"n":79,"o":5.95,"t":"2026-10-19T16:45:00Z","v":10381,"vw":5.94801},{"c":5.95,"h":5.95,"l":5.94,"n":160,"o":5.95,"t":"2026-10-19T16:50:00Z","v":79587,"vw":5.948218},{"c":5.95,"h":5.95,"l":5.945,"n":120,"o":5.945,"t":"2026-10-19T16:55:00Z","v":23322,"vw":5.947762},{"c":5.95,"h":5.95,"l":5.945,"n":114,"o":5.95,"t":"2026-10-19T17:00:00Z","v":30834,"vw":5.946564},{"c":5.95,"h":5.95,"l":5.945,"n":261,"o":5.945,"t":"2026-10-19T17:05:00Z","v":296252,"vw":5.949766},{"c":5.945,"h":5.95,"l":5.945,"n":107,"o":5.95,"t":"2026-10-19T17:10:00Z","v":14548,"vw":5.948536},{"c":5.95,"h":5.95,"l":5.9401,"n":92,"o":5.95,"t":"2026-10-19T17:15:00Z","v":11745,"vw":5.948086},{"c":5.945,"h":5.95,"l":5.945,"n":136,"o":5.95,"t":"2026-10-19T17:20:00Z","v":60044,"vw":5.947168},{"c":5.945,"h":5.95,"l":5.945,"n":94,"o":5.95,"t":"2026-10-19T17:25:00Z","v":19087,"vw":5.948633},{"c":5.945,"h":5.95,"l":5.945,"n":107,"o":5.945,"t":"2026-10-19T17:30:00Z","v":19933,"vw":5.948634},{"c":5.95,"h":5.95,"l":5.945,"n":169,"o":5.945,"t":"2026-10-19T17:35:00Z","v":57136,"vw":5.948539},{"c":5.95,"h":5.95,"l":5.9401,"n":110,"o":5.945,"t":"2026-10-19T17:40:00Z","v":37244,"vw":5.946468},{"c":5.95,"h":5.95,"l":5.94,"n":127,"o":5.945,"t":"2026-10-19T17:45:00Z","v":41886,"vw":5.94652},{"c":5.9464,"h":5.95,"l":5.945,"n":101,"o":5.95,"t":"2026-10-19T17:50:00Z","v":21791,"vw":5.948013},{"c":5.9499,"h":5.95,"l":5.945,"n":185,"o":5.95,"t":"2026-10-19T17:55:00Z","v":105012,"vw":5.949521},{"c":5.945,"h":5.95,"l":5.945,"n":109,"o":5.945,"t":"2026-10-19T18:00:00Z","v":19578,"vw":5.946398},{"c":5.945,"h":5.95,"l":5.945,"n":112,"o":5.95,"t":"2026-10-19T18:05:00Z","v":41546,"vw":5.94805},{"c":5.95,"h":5.95,"l":5.945,"n":107,"o":5.95,"t":"2026-10-19T18:10:00Z","v":26539,"vw":5.949084},{"c":5.945,"h":5.95,"l":5.945,"n":102,"o":5.95,"t":"2026-10-19T18:15:00Z","v":26594,"vw":5.947786},{"c":5.945,"h":5.95,"l":5.945,"n":91,"o":5.945,"t":"2026-10-19T18:20:00Z","v":17362,"vw":5.948132},{"c":5.945,"h":5.95,"l":5.945,"n":97,"o":5.95,"t":"2026-10-19T18:25:00Z","v":25779,"vw":5.947921},{"c":5.945,"h":5.95,"l":5.9401,"n":131,"o":5.945,"t":"2026-10-19T18:30:00Z","v":27047,"vw":5.947289},{"c":5.9457,"h":5.95,"l":5.945,"n":156,"o":5.95,"t":"2026-10-19T18:35:00Z","v":42005,"vw":5.94905},{"c":5.945,"h":5.95,"l":5.945,"n":112,"o":5.945,"t":"2026-10-19T18:40:00Z","v":18686,"vw":5.946393},{"c":5.945,"h":5.95,"l":5.94,"n":181,"o":5.945,"t":"2026-10-19T18:45:00Z","v":46426,"vw":5.94592},{"c":5.95,"h":5.95,"l":5.94,"n":177,"o":5.945,"t":"2026-10-19T18:50:00Z","v":45891,"vw":5.947293},{"c":5.95,"h":5.95,"l":5.945,"n":160,"o":5.9499,"t":"2026-10-19T18:55:00Z","v":24000,"vw":5.947967},{"c":5.945,"h":5.95,"l":5.945,"n":166,"o":5.95,"t":"2026-10-19T19:00:00Z","v":39006,"vw":5.949053},{"c":5.95,"h":5.95,"l":5.945,"n":170,"o":5.945,"t":"2026-10-19T19:05:00Z","v":41441,"vw":5.947848},{"c":5.945,"h":5.95,"l":5.945,"n":131,"o":5.945,"t":"2026-10-19T19:10:00Z","v":22813,"vw":5.947818},{"c":5.945,"h":5.95,"l":5.944,"n":183,"o":5.945,"t":"2026-10-19T19:15:00Z","v":42015,"vw":5.947871},{"c":5.95,"h":5.95,"l":5.945,"n":281,"o":5.945,"t":"2026-10-19T19:20:00Z","v":81220,"vw":5.949592},{"c":5.945,"h":5.95,"l":5.945,"n":261,"o":5.95,"t":"2026-10-19T19:25:00Z","v":63437,"vw":5.948461},{"c":5.955,"h":5.96,"l":5.94,"n":715,"o":5.95,"t":"2026-10-19T19:30:00Z","v":279635,"vw":5.951172},{"c":5.955,"h":5.96,"l":5.95,"n":228,"o":5.95,"t":"2026-10-19T19:35:00Z","v":40447,"vw":5.953577},{"c":5.95,"h":5.955,"l":5.95,"n":359,"o":5.955,"t":"2026-10-19T19:40:00Z","v":69184,"vw":5.953753},{"c":5.955,"h":5.96,"l":5.95,"n":306,"o":5.955,"t":"2026-10-19T19:45:00Z","v":58001,"vw":5.954347},{"c":5.955,"h":5.96,"l":5.95,"n":440,"o":5.95,"t":"2026-10-19T19:50:00Z","v":134016,"vw":5.956329},{"c":5.96,"h":5.96,"l":5.95,"n":1102,"o":5.955,"t":"2026-10-19T19:55:00Z","v":244488,"vw":5.954801},{"c":5.96,"h":5.96,"l":5.96,"n":21,"o":5.96,"t":"2026-10-19T20:00:00Z","v":361465,"vw":5.96},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-19T20:20:00Z","v":328,"vw":5.95},{"c":5.9515,"h":5.9515,"l":5.9515,"n":1,"o":5.9515,"t":"2026-10-19T20:25:00Z","v":100,"vw":5.9515},{"c":5.95,"h":5.95,"l":5.95,"n":3,"o":5.95,"t":"2026-10-19T20:55:00Z","v":843,"vw":5.95},{"c":5.9504,"h":5.9504,"l":5.9504,"n":1,"o":5.9504,"t":"2026-10-19T21:05:00Z","v":100,"vw":5.9504},{"c":5.94,"h":5.95,"l":5.93,"n":3,"o":5.95,"t":"2026-10-20T08:00:00Z","v":600,"vw":5.936667},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-20T09:30:00Z","v":1258,"vw":5.95},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-20T10:10:00Z","v":750,"vw":5.94},{"c":5.9599,"h":5.9599,"l":5.9599,"n":1,"o":5.9599,"t":"2026-10-20T11:15:00Z","v":1344,"vw":5.9599},{"c":5.9423,"h":5.9423,"l":5.9423,"n":1,"o":5.9423,"t":"2026-10-20T11:55:00Z","v":150,"vw":5.9423},{"c":5.96,"h":5.96,"l":5.96,"n":3,"o":5.96,"t":"2026-10-20T12:25:00Z","v":433,"vw":5.96},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-10-20T13:20:00Z","v":500,"vw":5.96},{"c":5.95,"h":5.95,"l":5.95,"n":19,"o":5.95,"t":"2026-10-20T13:25:00Z","v":1287,"vw":5.95},{"c":5.955,"h":5.96,"l":5.94,"n":269,"o":5.95,"t":"2026-10-20T13:30:00Z","v":78861,"vw":5.944464},{"c":5.955,"h":5.96,"l":5.95,"n":191,"o":5.95,"t":"2026-10-20T13:35:00Z","v":40946,"vw":5.952359},{"c":5.94,"h":5.955,"l":5.94,"n":328,"o":5.95,"t":"2026-10-20T13:40:00Z","v":171955,"vw":5.949219},{"c":5.945,"h":5.95,"l":5.94,"n":138,"o":5.945,"t":"2026-10-20T13:45:00Z","v":28625,"vw":5.944835},{"c":5.945,"h":5.95,"l":5.94,"n":106,"o":5.945,"t":"2026-10-20T13:50:00Z","v":26028,"vw":5.94311},{"c":5.94,"h":5.95,"l":5.94,"n":136,"o":5.94,"t":"2026-10-20T13:55:00Z","v":23970,"vw":5.945945},{"c":5.94,"h":5.95,"l":5.94,"n":152,"o":5.94,"t":"2026-10-20T14:00:00Z","v":17414,"vw":5.944365},{"c":5.95,"h":5.95,"l":5.94,"n":105,"o":5.945,"t":"2026-10-20T14:05:00Z","v":48806,"vw":5.948178},{"c":5.945,"h":5.95,"l":5.94,"n":67,"o":5.9428,"t":"2026-10-20T14:10:00Z","v":14407,"vw":5.946227},{"c":5.95,"h":5.95,"l":5.945,"n":85,"o":5.95,"t":"2026-10-20T14:15:00Z","v":28997,"vw":5.94899},{"c":5.95,"h":5.95,"l":5.94,"n":74,"o":5.95,"t":"2026-10-20T14:20:00Z","v":14230,"vw":5.946465},{"c":5.94,"h":5.95,"l":5.94,"n":83,"o":5.945,"t":"2026-10-20T14:25:00Z","v":15233,"vw":5.94652},{"c":5.94,"h":5.95,"l":5.94,"n":102,"o":5.95,"t":"2026-10-20T14:30:00Z","v":17584,"vw":5.94386},{"c":5.95,"h":5.95,"l":5.94,"n":138,"o":5.945,"t":"2026-10-20T14:35:00Z","v":53758,"vw":5.948411},{"c":5.945,"h":5.95,"l":5.94,"n":49,"o":5.94,"t":"2026-10-20T14:40:00Z","v":7121,"vw":5.945111},{"c":5.945,"h":5.95,"l":5.94,"n":93,"o":5.95,"t":"2026-10-20T14:45:00Z","v":17661,"vw":5.945836},{"c":5.945,"h":5.95,"l":5.94,"n":268,"o":5.945,"t":"2026-10-20T14:50:00Z","v":113022,"vw":5.945221},{"c":5.94,"h":5.95,"l":5.94,"n":144,"o":5.94,"t":"2026-10-20T14:55:00Z","v":42808,"vw":5.945082},{"c":5.945,"h":5.95,"l":5.94,"n":184,"o":5.945,"t":"2026-10-20T15:00:00Z","v":34613,"vw":5.944885},{"c":5.94,"h":5.95,"l":5.94,"n":156,"o":5.94,"t":"2026-10-20T15:05:00Z","v":24286,"vw":5.944074},{"c":5.94,"h":5.945,"l":5.94,"n":173,"o":5.945,"t":"2026-10-20T15:10:00Z","v":32240,"vw":5.942406},{"c":5.945,"h":5.9474,"l":5.94,"n":141,"o":5.94,"t":"2026-10-20T15:15:00Z","v":24319,"vw":5.943132},{"c":5.945,"h":5.945,"l":5.94,"n":160,"o":5.94,"t":"2026-10-20T15:20:00Z","v":39460,"vw":5.943085},{"c":5.945,"h":5.945,"l":5.94,"n":137,"o":5.945,"t":"2026-10-20T15:25:00Z","v":22814,"vw":5.942514},{"c":5.945,"h":5.945,"l":5.94,"n":182,"o":5.94,"t":"2026-10-20T15:30:00Z","v":27489,"vw":5.942625},{"c":5.94,"h":5.945,"l":5.94,"n":197,"o":5.94,"t":"2026-10-20T15:35:00Z","v":22766,"vw":5.941435},{"c":5.94,"h":5.95,"l":5.94,"n":184,"o":5.945,"t":"2026-10-20T15:40:00Z","v":21865,"vw":5.941775},{"c":5.94,"h":5.945,"l":5.94,"n":196,"o":5.94,"t":"2026-10-20T15:45:00Z","v":23014,"vw":5.941886},{"c":5.94,"h":5.945,"l":5.94,"n":167,"o":5.94,"t":"2026-10-20T15:50:00Z","v":18481,"vw":5.94122},{"c":5.945,"h":5.945,"l":5.94,"n":158,"o":5.94,"t":"2026-10-20T15:55:00Z","v":18743,"vw":5.941585},{"c":5.94,"h":5.95,"l":5.94,"n":146,"o":5.94,"t":"2026-10-20T16:00:00Z","v":13902,"vw":5.94256},{"c":5.94,"h":5.945,"l":5.94,"n":159,"o":5.945,"t":"2026-10-20T16:05:00Z","v":17657,"vw":5.942286},{"c":5.94,"h":5.945,"l":5.94,"n":145,"o":5.945,"t":"2026-10-20T16:10:00Z","v":16975,"vw":5.941826},{"c":5.945,"h":5.945,"l":5.94,"n":148,"o":5.945,"t":"2026-10-20T16:15:00Z","v":14704,"vw":5.941502},{"c":5.94,"h":5.945,"l":5.94,"n":155,"o":5.94,"t":"2026-10-20T16:20:00Z","v":15111,"vw":5.941705},{"c":5.94,"h":5.945,"l":5.94,"n":99,"o":5.94,"t":"2026-10-20T16:25:00Z","v":29179,"vw":5.942179},{"c":5.94,"h":5.945,"l":5.94,"n":127,"o":5.94,"t":"2026-10-20T16:30:00Z","v":12584,"vw":5.941555},{"c":5.945,"h":5.945,"l":5.94,"n":138,"o":5.945,"t":"2026-10-20T16:35:00Z","v":13682,"vw":5.942168},{"c":5.945,"h":5.945,"l":5.94,"n":143,"o":5.94,"t":"2026-10-20T16:40:00Z","v":19593,"vw":5.943207},{"c":5.94,"h":5.945,"l":5.94,"n":152,"o":5.94,"t":"2026-10-20T16:45:00Z","v":16401,"vw":5.941546},{"c":5.94,"h":5.945,"l":5.94,"n":155,"o":5.94,"t":"2026-10-20T16:50:00Z","v":19283,"vw":5.941498},{"c":5.94,"h":5.945,"l":5.94,"n":127,"o":5.945,"t":"2026-10-20T16:55:00Z","v":17503,"vw":5.942474},{"c":5.945,"h":5.945,"l":5.94,"n":111,"o":5.945,"t":"2026-10-20T17:00:00Z","v":12933,"vw":5.942731},{"c":5.945,"h":5.945,"l":5.94,"n":103,"o":5.94,"t":"2026-10-20T17:05:00Z","v":13933,"vw":5.942074},{"c":5.94,"h":5.945,"l":5.94,"n":101,"o":5.945,"t":"2026-10-20T17:10:00Z","v":13258,"vw":5.942823},{"c":5.945,"h":5.945,"l":5.94,"n":120,"o":5.94,"t":"2026-10-20T17:15:00Z","v":17304,"vw":5.941739},{"c":5.945,"h":5.945,"l":5.94,"n":124,"o":5.94,"t":"2026-10-20T17:20:00Z","v":17726,"vw":5.942253},{"c":5.945,"h":5.945,"l":5.94,"n":102,"o":5.94,"t":"2026-10-20T17:25:00Z","v":14370,"vw":5.943018},{"c":5.945,"h":5.945,"l":5.94,"n":135,"o":5.945,"t":"2026-10-20T17:30:00Z","v":15558,"vw":5.941915},{"c":5.945,"h":5.945,"l":5.94,"n":118,"o":5.94,"t":"2026-10-20T17:35:00Z","v":17728,"vw":5.942368},{"c":5.945,"h":5.945,"l":5.94,"n":107,"o":5.94,"t":"2026-10-20T17:40:00Z","v":13852,"vw":5.942129},{"c":5.94,"h":5.95,"l":5.94,"n":104,"o":5.94,"t":"2026-10-20T17:45:00Z","v":12273,"vw":5.942162},{"c":5.945,"h":5.945,"l":5.94,"n":161,"o":5.94,"t":"2026-10-20T17:50:00Z","v":22483,"vw":5.94273},{"c":5.945,"h":5.945,"l":5.94,"n":140,"o":5.94,"t":"2026-10-20T17:55:00Z","v":16837,"vw":5.942163},{"c":5.945,"h":5.95,"l":5.94,"n":151,"o":5.94,"t":"2026-10-20T18:00:00Z","v":19736,"vw":5.943758},{"c":5.945,"h":5.945,"l":5.94,"n":117,"o":5.945,"t":"2026-10-20T18:05:00Z","v":18788,"vw":5.942259},{"c":5.945,"h":5.945,"l":5.94,"n":110,"o":5.945,"t":"2026-10-20T18:10:00Z","v":15443,"vw":5.94237},{"c":5.945,"h":5.945,"l":5.94,"n":231,"o":5.945,"t":"2026-10-20T18:15:00Z","v":51686,"vw":5.943949},{"c":5.945,"h":5.95,"l":5.94,"n":135,"o":5.945,"t":"2026-10-20T18:20:00Z","v":15846,"vw":5.942761},{"c":5.9415,"h":5.9474,"l":5.94,"n":133,"o":5.94,"t":"2026-10-20T18:25:00Z","v":15251,"vw":5.942576},{"c":5.945,"h":5.945,"l":5.94,"n":130,"o":5.94,"t":"2026-10-20T18:30:00Z","v":13563,"vw":5.943905},{"c":5.945,"h":5.945,"l":5.94,"n":156,"o":5.94,"t":"2026-10-20T18:35:00Z","v":17378,"vw":5.943165},{"c":5.94,"h":5.95,"l":5.94,"n":125,"o":5.945,"t":"2026-10-20T18:40:00Z","v":14594,"vw":5.944109},{"c":5.94,"h":5.95,"l":5.94,"n":154,"o":5.945,"t":"2026-10-20T18:45:00Z","v":13309,"vw":5.944949},{"c":5.945,"h":5.95,"l":5.94,"n":159,"o":5.95,"t":"2026-10-20T18:50:00Z","v":13827,"vw":5.944154},{"c":5.945,"h":5.945,"l":5.94,"n":138,"o":5.945,"t":"2026-10-20T18:55:00Z","v":13621,"vw":5.944149},{"c":5.945,"h":5.945,"l":5.94,"n":110,"o":5.945,"t":"2026-10-20T19:00:00Z","v":12601,"vw":5.944172},{"c":5.945,"h":5.95,"l":5.94,"n":159,"o":5.94,"t":"2026-10-20T19:05:00Z","v":14576,"vw":5.944331},{"c":5.94,"h":5.95,"l":5.94,"n":175,"o":5.94,"t":"2026-10-20T19:10:00Z","v":19853,"vw":5.944396},{"c":5.945,"h":5.95,"l":5.94,"n":150,"o":5.94,"t":"2026-10-20T19:15:00Z","v":13973,"vw":5.944381},{"c":5.94,"h":5.95,"l":5.94,"n":162,"o":5.94,"t":"2026-10-20T19:20:00Z","v":18225,"vw":5.944454},{"c":5.945,"h":5.95,"l":5.94,"n":245,"o":5.945,"t":"2026-10-20T19:25:00Z","v":52644,"vw":5.944615},{"c":5.945,"h":5.945,"l":5.94,"n":215,"o":5.94,"t":"2026-10-20T19:30:00Z","v":20968,"vw":5.944184},{"c":5.945,"h":5.95,"l":5.94,"n":232,"o":5.945,"t":"2026-10-20T19:35:00Z","v":34493,"vw":5.945348},{"c":5.945,"h":5.95,"l":5.94,"n":184,"o":5.945,"t":"2026-10-20T19:40:00Z","v":25299,"vw":5.944595},{"c":5.945,"h":5.95,"l":5.94,"n":251,"o":5.945,"t":"2026-10-20T19:45:00Z","v":36063,"vw":5.945002},{"c":5.945,"h":5.95,"l":5.94,"n":415,"o":5.94,"t":"2026-10-20T19:50:00Z","v":61515,"vw":5.944521},{"c":5.95,"h":5.95,"l":5.94,"n":1167,"o":5.945,"t":"2026-10-20T19:55:00Z","v":304377,"vw":5.943548},{"c":5.95,"h":5.95,"l":5.95,"n":20,"o":5.95,"t":"2026-10-20T20:00:00Z","v":608479,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-20T20:40:00Z","v":3374,"vw":5.95},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-20T20:50:00Z","v":700,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-20T21:15:00Z","v":150,"vw":5.94},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-20T21:20:00Z","v":188,"vw":5.95},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-20T22:40:00Z","v":100,"vw":5.94},{"c":5.9415,"h":5.9415,"l":5.9415,"n":1,"o":5.9415,"t":"2026-10-20T23:50:00Z","v":100,"vw":5.9415},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T11:05:00Z","v":300,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T11:15:00Z","v":107,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T11:20:00Z","v":551,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T12:55:00Z","v":100,"vw":5.94},{"c":5.94,"h":5.9485,"l":5.94,"n":3,"o":5.9485,"t":"2026-10-21T13:25:00Z","v":9588,"vw":5.945319},{"c":5.94,"h":5.95,"l":5.94,"n":150,"o":5.95,"t":"2026-10-21T13:30:00Z","v":118099,"vw":5.943352},{"c":5.95,"h":5.95,"l":5.94,"n":92,"o":5.94,"t":"2026-10-21T13:35:00Z","v":29243,"vw":5.946762},{"c":5.94,"h":5.945,"l":5.94,"n":132,"o":5.945,"t":"2026-10-21T13:40:00Z","v":65805,"vw":5.944206},{"c":5.945,"h":5.95,"l":5.94,"n":78,"o":5.945,"t":"2026-10-21T13:45:00Z","v":16001,"vw":5.944853},{"c":5.945,"h":5.95,"l":5.94,"n":52,"o":5.95,"t":"2026-10-21T13:50:00Z","v":20649,"vw":5.941748},{"c":5.945,"h":5.95,"l":5.9439,"n":38,"o":5.945,"t":"2026-10-21T13:55:00Z","v":4391,"vw":5.945712},{"c":5.945,"h":5.945,"l":5.94,"n":39,"o":5.945,"t":"2026-10-21T14:00:00Z","v":7108,"vw":5.943699},{"c":5.9412,"h":5.95,"l":5.94,"n":59,"o":5.945,"t":"2026-10-21T14:05:00Z","v":12636,"vw":5.943265},{"c":5.945,"h":5.95,"l":5.94,"n":68,"o":5.94,"t":"2026-10-21T14:10:00Z","v":26440,"vw":5.946071},{"c":5.945,"h":5.9477,"l":5.945,"n":70,"o":5.945,"t":"2026-10-21T14:15:00Z","v":19967,"vw":5.945201},{"c":5.945,"h":5.95,"l":5.94,"n":114,"o":5.945,"t":"2026-10-21T14:20:00Z","v":20153,"vw":5.943564},{"c":5.945,"h":5.9451,"l":5.94,"n":79,"o":5.945,"t":"2026-10-21T14:25:00Z","v":14390,"vw":5.94297},{"c":5.945,"h":5.95,"l":5.94,"n":61,"o":5.945,"t":"2026-10-21T14:30:00Z","v":23032,"vw":5.948788},{"c":5.945,"h":5.95,"l":5.94,"n":79,"o":5.945,"t":"2026-10-21T14:35:00Z","v":21471,"vw":5.944654},{"c":5.945,"h":5.95,"l":5.94,"n":57,"o":5.945,"t":"2026-10-21T14:40:00Z","v":31955,"vw":5.943245},{"c":5.95,"h":5.95,"l":5.94,"n":79,"o":5.945,"t":"2026-10-21T14:45:00Z","v":24911,"vw":5.945084},{"c":5.945,"h":5.945,"l":5.94,"n":76,"o":5.945,"t":"2026-10-21T14:50:00Z","v":22540,"vw":5.942221},{"c":5.945,"h":5.945,"l":5.945,"n":30,"o":5.945,"t":"2026-10-21T14:55:00Z","v":5226,"vw":5.945},{"c":5.945,"h":5.95,"l":5.94,"n":57,"o":5.945,"t":"2026-10-21T15:00:00Z","v":9561,"vw":5.945062},{"c":5.945,"h":5.945,"l":5.94,"n":142,"o":5.945,"t":"2026-10-21T15:05:00Z","v":167273,"vw":5.941731},{"c":5.945,"h":5.945,"l":5.94,"n":64,"o":5.945,"t":"2026-10-21T15:10:00Z","v":12003,"vw":5.944911},{"c":5.945,"h":5.95,"l":5.94,"n":72,"o":5.945,"t":"2026-10-21T15:15:00Z","v":12003,"vw":5.945817},{"c":5.945,"h":5.945,"l":5.94,"n":87,"o":5.945,"t":"2026-10-21T15:20:00Z","v":25316,"vw":5.942614},{"c":5.945,"h":5.945,"l":5.9401,"n":57,"o":5.945,"t":"2026-10-21T15:25:00Z","v":8775,"vw":5.944724},{"c":5.945,"h":5.945,"l":5.94,"n":53,"o":5.945,"t":"2026-10-21T15:30:00Z","v":5769,"vw":5.944898},{"c":5.945,"h":5.945,"l":5.94,"n":58,"o":5.945,"t":"2026-10-21T15:35:00Z","v":16950,"vw":5.943253},{"c":5.945,"h":5.945,"l":5.94,"n":73,"o":5.9401,"t":"2026-10-21T15:40:00Z","v":22754,"vw":5.942186},{"c":5.945,"h":5.945,"l":5.94,"n":293,"o":5.945,"t":"2026-10-21T15:45:00Z","v":693026,"vw":5.940485},{"c":5.945,"h":5.945,"l":5.94,"n":109,"o":5.94,"t":"2026-10-21T15:50:00Z","v":209322,"vw":5.940901},{"c":5.93,"h":5.945,"l":5.93,"n":426,"o":5.94,"t":"2026-10-21T15:55:00Z","v":573224,"vw":5.93952},{"c":5.94,"h":5.94,"l":5.93,"n":49,"o":5.935,"t":"2026-10-21T16:00:00Z","v":27252,"vw":5.938746},{"c":5.94,"h":5.94,"l":5.935,"n":108,"o":5.935,"t":"2026-10-21T16:05:00Z","v":19166,"vw":5.939123},{"c":5.9324,"h":5.94,"l":5.9324,"n":88,"o":5.935,"t":"2026-10-21T16:10:00Z","v":21388,"vw":5.935587},{"c":5.94,"h":5.94,"l":5.9323,"n":41,"o":5.935,"t":"2026-10-21T16:15:00Z","v":5032,"vw":5.936854},{"c":5.935,"h":5.94,"l":5.935,"n":34,"o":5.935,"t":"2026-10-21T16:20:00Z","v":3635,"vw":5.93774},{"c":5.935,"h":5.94,"l":5.93,"n":32,"o":5.935,"t":"2026-10-21T16:25:00Z","v":4842,"vw":5.936284},{"c":5.935,"h":5.94,"l":5.93,"n":37,"o":5.94,"t":"2026-10-21T16:30:00Z","v":6788,"vw":5.935222},{"c":5.93,"h":5.94,"l":5.93,"n":72,"o":5.935,"t":"2026-10-21T16:35:00Z","v":51558,"vw":5.939732},{"c":5.93,"h":5.94,"l":5.93,"n":52,"o":5.94,"t":"2026-10-21T16:40:00Z","v":6764,"vw":5.937331},{"c":5.94,"h":5.94,"l":5.93,"n":75,"o":5.935,"t":"2026-10-21T16:45:00Z","v":34325,"vw":5.934215},{"c":5.935,"h":5.94,"l":5.93,"n":43,"o":5.935,"t":"2026-10-21T16:50:00Z","v":12813,"vw":5.938388},{"c":5.935,"h":5.94,"l":5.93,"n":67,"o":5.9323,"t":"2026-10-21T16:55:00Z","v":28793,"vw":5.935898},{"c":5.935,"h":5.94,"l":5.93,"n":59,"o":5.94,"t":"2026-10-21T17:00:00Z","v":18500,"vw":5.936123},{"c":5.935,"h":5.94,"l":5.93,"n":34,"o":5.935,"t":"2026-10-21T17:05:00Z","v":6544,"vw":5.936234},{"c":5.935,"h":5.94,"l":5.93,"n":35,"o":5.935,"t":"2026-10-21T17:10:00Z","v":5161,"vw":5.936224},{"c":5.94,"h":5.94,"l":5.93,"n":134,"o":5.935,"t":"2026-10-21T17:15:00Z","v":62711,"vw":5.938344},{"c":5.935,"h":5.94,"l":5.93,"n":55,"o":5.935,"t":"2026-10-21T17:20:00Z","v":10229,"vw":5.938819},{"c":5.94,"h":5.94,"l":5.93,"n":60,"o":5.935,"t":"2026-10-21T17:25:00Z","v":41995,"vw":5.934647},{"c":5.935,"h":5.94,"l":5.93,"n":90,"o":5.9301,"t":"2026-10-21T17:30:00Z","v":106181,"vw":5.930629},{"c":5.935,"h":5.94,"l":5.93,"n":72,"o":5.935,"t":"2026-10-21T17:35:00Z","v":15111,"vw":5.93625},{"c":5.935,"h":5.94,"l":5.93,"n":78,"o":5.94,"t":"2026-10-21T17:40:00Z","v":30870,"vw":5.932432},{"c":5.93,"h":5.94,"l":5.93,"n":54,"o":5.935,"t":"2026-10-21T17:45:00Z","v":4020,"vw":5.93664},{"c":5.94,"h":5.94,"l":5.93,"n":87,"o":5.935,"t":"2026-10-21T17:50:00Z","v":15076,"vw":5.937149},{"c":5.935,"h":5.94,"l":5.93,"n":95,"o":5.94,"t":"2026-10-21T17:55:00Z","v":36539,"vw":5.931769},{"c":5.935,"h":5.94,"l":5.93,"n":53,"o":5.935,"t":"2026-10-21T18:00:00Z","v":14698,"vw":5.936455},{"c":5.935,"h":5.94,"l":5.93,"n":122,"o":5.935,"t":"2026-10-21T18:05:00Z","v":82312,"vw":5.936962},{"c":5.935,"h":5.94,"l":5.935,"n":51,"o":5.935,"t":"2026-10-21T18:10:00Z","v":10341,"vw":5.935702},{"c":5.935,"h":5.94,"l":5.93,"n":80,"o":5.935,"t":"2026-10-21T18:15:00Z","v":18159,"vw":5.937951},{"c":5.94,"h":5.94,"l":5.93,"n":68,"o":5.93,"t":"2026-10-21T18:20:00Z","v":16786,"vw":5.935139},{"c":5.94,"h":5.94,"l":5.93,"n":63,"o":5.94,"t":"2026-10-21T18:25:00Z","v":6306,"vw":5.937562},{"c":5.935,"h":5.94,"l":5.93,"n":125,"o":5.94,"t":"2026-10-21T18:30:00Z","v":81058,"vw":5.939361},{"c":5.935,"h":5.94,"l":5.93,"n":80,"o":5.935,"t":"2026-10-21T18:35:00Z","v":9535,"vw":5.935875},{"c":5.935,"h":5.94,"l":5.935,"n":105,"o":5.935,"t":"2026-10-21T18:40:00Z","v":23888,"vw":5.936562},{"c":5.935,"h":5.94,"l":5.93,"n":114,"o":5.935,"t":"2026-10-21T18:45:00Z","v":27124,"vw":5.935512},{"c":5.935,"h":5.94,"l":5.93,"n":104,"o":5.935,"t":"2026-10-21T18:50:00Z","v":35584,"vw":5.936152},{"c":5.935,"h":5.94,"l":5.93,"n":331,"o":5.935,"t":"2026-10-21T18:55:00Z","v":321085,"vw":5.938398},{"c":5.939,"h":5.94,"l":5.93,"n":296,"o":5.935,"t":"2026-10-21T19:00:00Z","v":359337,"vw":5.939238},{"c":5.94,"h":5.94,"l":5.935,"n":183,"o":5.94,"t":"2026-10-21T19:05:00Z","v":61915,"vw":5.938106},{"c":5.935,"h":5.94,"l":5.935,"n":416,"o":5.94,"t":"2026-10-21T19:10:00Z","v":272552,"vw":5.939525},{"c":5.945,"h":5.9485,"l":5.9315,"n":478,"o":5.935,"t":"2026-10-21T19:15:00Z","v":300345,"vw":5.943054},{"c":5.945,"h":5.95,"l":5.94,"n":107,"o":5.9412,"t":"2026-10-21T19:20:00Z","v":30387,"vw":5.944903},{"c":5.945,"h":5.95,"l":5.94,"n":117,"o":5.945,"t":"2026-10-21T19:25:00Z","v":47508,"vw":5.944737},{"c":5.945,"h":5.95,"l":5.94,"n":174,"o":5.945,"t":"2026-10-21T19:30:00Z","v":64198,"vw":5.943222},{"c":5.945,"h":5.95,"l":5.94,"n":171,"o":5.945,"t":"2026-10-21T19:35:00Z","v":66850,"vw":5.945499},{"c":5.945,"h":5.95,"l":5.94,"n":149,"o":5.945,"t":"2026-10-21T19:40:00Z","v":28987,"vw":5.944091},{"c":5.95,"h":5.95,"l":5.94,"n":195,"o":5.95,"t":"2026-10-21T19:45:00Z","v":50267,"vw":5.94628},{"c":5.94,"h":5.95,"l":5.94,"n":413,"o":5.945,"t":"2026-10-21T19:50:00Z","v":121249,"vw":5.944446},{"c":5.945,"h":5.95,"l":5.94,"n":705,"o":5.945,"t":"2026-10-21T19:55:00Z","v":194247,"vw":5.944705},{"c":5.94,"h":5.95,"l":5.94,"n":26,"o":5.95,"t":"2026-10-21T20:00:00Z","v":374270,"vw":5.94973},{"c":5.94,"h":5.94,"l":5.94,"n":4,"o":5.94,"t":"2026-10-21T20:20:00Z","v":838,"vw":5.94},{"c":5.9415,"h":5.9415,"l":5.9415,"n":1,"o":5.9415,"t":"2026-10-21T20:35:00Z","v":900,"vw":5.9415},{"c":5.94,"h":5.94,"l":5.89,"n":11,"o":5.89,"t":"2026-10-22T08:00:00Z","v":475,"vw":5.909781},{"c":5.93,"h":5.94,"l":5.93,"n":13,"o":5.94,"t":"2026-10-22T11:20:00Z","v":34818,"vw":5.939436},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-22T11:30:00Z","v":3675,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-22T12:35:00Z","v":104,"vw":5.93},{"c":5.93,"h":5.94,"l":5.93,"n":2,"o":5.94,"t":"2026-10-22T13:25:00Z","v":1619,"vw":5.934422},{"c":5.945,"h":5.95,"l":5.935,"n":183,"o":5.94,"t":"2026-10-22T13:30:00Z","v":135926,"vw":5.941343},{"c":5.94,"h":5.945,"l":5.94,"n":137,"o":5.945,"t":"2026-10-22T13:35:00Z","v":20476,"vw":5.943651},{"c":5.94,"h":5.95,"l":5.94,"n":187,"o":5.94,"t":"2026-10-22T13:40:00Z","v":30780,"vw":5.94426},{"c":5.94,"h":5.945,"l":5.94,"n":204,"o":5.94,"t":"2026-10-22T13:45:00Z","v":55015,"vw":5.94168},{"c":5.94,"h":5.945,"l":5.94,"n":147,"o":5.94,"t":"2026-10-22T13:50:00Z","v":18575,"vw":5.943615},{"c":5.94,"h":5.95,"l":5.94,"n":173,"o":5.945,"t":"2026-10-22T13:55:00Z","v":31302,"vw":5.943983},{"c":5.9401,"h":5.95,"l":5.94,"n":280,"o":5.94,"t":"2026-10-22T14:00:00Z","v":13711,"vw":5.942817},{"c":5.94,"h":5.945,"l":5.94,"n":145,"o":5.945,"t":"2026-10-22T14:05:00Z","v":30911,"vw":5.944417},{"c":5.945,"h":5.95,"l":5.94,"n":153,"o":5.94,"t":"2026-10-22T14:10:00Z","v":24463,"vw":5.944303},{"c":5.94,"h":5.95,"l":5.94,"n":150,"o":5.94,"t":"2026-10-22T14:15:00Z","v":14182,"vw":5.944008},{"c":5.94,"h":5.945,"l":5.94,"n":160,"o":5.945,"t":"2026-10-22T14:20:00Z","v":21272,"vw":5.942591},{"c":5.945,"h":5.945,"l":5.94,"n":135,"o":5.94,"t":"2026-10-22T14:25:00Z","v":12237,"vw":5.943325},{"c":5.945,"h":5.95,"l":5.94,"n":111,"o":5.945,"t":"2026-10-22T14:30:00Z","v":23021,"vw":5.944432},{"c":5.95,"h":5.95,"l":5.94,"n":179,"o":5.945,"t":"2026-10-22T14:35:00Z","v":74300,"vw":5.944829},{"c":5.94,"h":5.95,"l":5.94,"n":118,"o":5.94,"t":"2026-10-22T14:40:00Z","v":9842,"vw":5.944934},{"c":5.945,"h":5.95,"l":5.94,"n":107,"o":5.94,"t":"2026-10-22T14:45:00Z","v":11368,"vw":5.943993},{"c":5.94,"h":5.95,"l":5.94,"n":168,"o":5.945,"t":"2026-10-22T14:50:00Z","v":21681,"vw":5.944138},{"c":5.94,"h":5.945,"l":5.94,"n":125,"o":5.945,"t":"2026-10-22T14:55:00Z","v":9125,"vw":5.943392},{"c":5.94,"h":5.95,"l":5.94,"n":213,"o":5.94,"t":"2026-10-22T15:00:00Z","v":157868,"vw":5.941847},{"c":5.94,"h":5.945,"l":5.94,"n":121,"o":5.94,"t":"2026-10-22T15:05:00Z","v":12006,"vw":5.943922},{"c":5.94,"h":5.95,"l":5.94,"n":129,"o":5.94,"t":"2026-10-22T15:10:00Z","v":10732,"vw":5.94366},{"c":5.94,"h":5.95,"l":5.94,"n":165,"o":5.94,"t":"2026-10-22T15:15:00Z","v":65449,"vw":5.944937},{"c":5.945,"h":5.95,"l":5.94,"n":135,"o":5.94,"t":"2026-10-22T15:20:00Z","v":15821,"vw":5.944072},{"c":5.945,"h":5.95,"l":5.94,"n":129,"o":5.94,"t":"2026-10-22T15:25:00Z","v":16965,"vw":5.945},{"c":5.94,"h":5.95,"l":5.94,"n":211,"o":5.945,"t":"2026-10-22T15:30:00Z","v":38782,"vw":5.944951},{"c":5.945,"h":5.95,"l":5.94,"n":156,"o":5.94,"t":"2026-10-22T15:35:00Z","v":12131,"vw":5.944744},{"c":5.94,"h":5.95,"l":5.94,"n":186,"o":5.945,"t":"2026-10-22T15:40:00Z","v":59786,"vw":5.944799},{"c":5.94,"h":5.95,"l":5.94,"n":107,"o":5.9476,"t":"2026-10-22T15:45:00Z","v":10829,"vw":5.944737},{"c":5.95,"h":5.95,"l":5.94,"n":78,"o":5.95,"t":"2026-10-22T15:50:00Z","v":12890,"vw":5.946752},{"c":5.94,"h":5.95,"l":5.94,"n":125,"o":5.945,"t":"2026-10-22T15:55:00Z","v":15500,"vw":5.94436},{"c":5.94,"h":5.945,"l":5.94,"n":141,"o":5.94,"t":"2026-10-22T16:00:00Z","v":10767,"vw":5.943256},{"c":5.94,"h":5.95,"l":5.94,"n":123,"o":5.94,"t":"2026-10-22T16:05:00Z","v":18935,"vw":5.946101},{"c":5.94,"h":5.945,"l":5.94,"n":142,"o":5.94,"t":"2026-10-22T16:10:00Z","v":16298,"vw":5.943908},{"c":5.94,"h":5.95,"l":5.94,"n":136,"o":5.945,"t":"2026-10-22T16:15:00Z","v":32935,"vw":5.944594},{"c":5.945,"h":5.95,"l":5.94,"n":151,"o":5.945,"t":"2026-10-22T16:20:00Z","v":29090,"vw":5.944833},{"c":5.945,"h":5.95,"l":5.94,"n":116,"o":5.945,"t":"2026-10-22T16:25:00Z","v":17047,"vw":5.946098},{"c":5.945,"h":5.95,"l":5.94,"n":139,"o":5.94,"t":"2026-10-22T16:30:00Z","v":11059,"vw":5.943643},{"c":5.94,"h":5.95,"l":5.94,"n":287,"o":5.94,"t":"2026-10-22T16:35:00Z","v":64276,"vw":5.944154},{"c":5.94,"h":5.95,"l":5.94,"n":143,"o":5.945,"t":"2026-10-22T16:40:00Z","v":12873,"vw":5.943437},{"c":5.94,"h":5.95,"l":5.94,"n":136,"o":5.945,"t":"2026-10-22T16:45:00Z","v":14172,"vw":5.943893},{"c":5.945,"h":5.95,"l":5.94,"n":303,"o":5.94,"t":"2026-10-22T16:50:00Z","v":62515,"vw":5.944443},{"c":5.9426,"h":5.95,"l":5.94,"n":193,"o":5.94,"t":"2026-10-22T16:55:00Z","v":34358,"vw":5.944015},{"c":5.945,"h":5.945,"l":5.94,"n":197,"o":5.945,"t":"2026-10-22T17:00:00Z","v":26207,"vw":5.942923},{"c":5.94,"h":5.95,"l":5.94,"n":168,"o":5.94,"t":"2026-10-22T17:05:00Z","v":13944,"vw":5.943775},{"c":5.945,"h":5.95,"l":5.94,"n":148,"o":5.945,"t":"2026-10-22T17:10:00Z","v":12920,"vw":5.943924},{"c":5.945,"h":5.95,"l":5.94,"n":306,"o":5.9426,"t":"2026-10-22T17:15:00Z","v":55231,"vw":5.943486},{"c":5.94,"h":5.95,"l":5.94,"n":196,"o":5.94,"t":"2026-10-22T17:20:00Z","v":21567,"vw":5.942938},{"c":5.94,"h":5.95,"l":5.94,"n":174,"o":5.94,"t":"2026-10-22T17:25:00Z","v":16984,"vw":5.943644},{"c":5.94,"h":5.95,"l":5.94,"n":170,"o":5.94,"t":"2026-10-22T17:30:00Z","v":40862,"vw":5.944258},{"c":5.945,"h":5.945,"l":5.94,"n":246,"o":5.945,"t":"2026-10-22T17:35:00Z","v":45291,"vw":5.941551},{"c":5.94,"h":5.95,"l":5.94,"n":164,"o":5.94,"t":"2026-10-22T17:40:00Z","v":15033,"vw":5.943444},{"c":5.945,"h":5.95,"l":5.94,"n":227,"o":5.94,"t":"2026-10-22T17:45:00Z","v":32595,"vw":5.945754},{"c":5.94,"h":5.95,"l":5.94,"n":314,"o":5.94,"t":"2026-10-22T17:50:00Z","v":66395,"vw":5.941359},{"c":5.945,"h":5.95,"l":5.94,"n":213,"o":5.945,"t":"2026-10-22T17:55:00Z","v":41136,"vw":5.944498},{"c":5.945,"h":5.95,"l":5.94,"n":224,"o":5.945,"t":"2026-10-22T18:00:00Z","v":59012,"vw":5.94433},{"c":5.94,"h":5.95,"l":5.94,"n":315,"o":5.9428,"t":"2026-10-22T18:05:00Z","v":63462,"vw":5.944275},{"c":5.945,"h":5.95,"l":5.94,"n":192,"o":5.94,"t":"2026-10-22T18:10:00Z","v":18532,"vw":5.943946},{"c":5.94,"h":5.95,"l":5.94,"n":219,"o":5.945,"t":"2026-10-22T18:15:00Z","v":23725,"vw":5.943856},{"c":5.94,"h":5.95,"l":5.94,"n":241,"o":5.945,"t":"2026-10-22T18:20:00Z","v":45732,"vw":5.941589},{"c":5.945,"h":5.95,"l":5.94,"n":370,"o":5.945,"t":"2026-10-22T18:25:00Z","v":62691,"vw":5.94142},{"c":5.94,"h":5.945,"l":5.94,"n":342,"o":5.94,"t":"2026-10-22T18:30:00Z","v":45371,"vw":5.941313},{"c":5.945,"h":5.95,"l":5.94,"n":381,"o":5.9401,"t":"2026-10-22T18:35:00Z","v":59355,"vw":5.940992},{"c":5.946,"h":5.95,"l":5.94,"n":223,"o":5.94,"t":"2026-10-22T18:40:00Z","v":20141,"vw":5.943007},{"c":5.945,"h":5.945,"l":5.94,"n":258,"o":5.94,"t":"2026-10-22T18:45:00Z","v":29455,"vw":5.943744},{"c":5.945,"h":5.945,"l":5.94,"n":329,"o":5.942,"t":"2026-10-22T18:50:00Z","v":55621,"vw":5.940871},{"c":5.945,"h":5.95,"l":5.94,"n":270,"o":5.94,"t":"2026-10-22T18:55:00Z","v":22067,"vw":5.942849},{"c":5.945,"h":5.945,"l":5.94,"n":388,"o":5.94,"t":"2026-10-22T19:00:00Z","v":68457,"vw":5.941088},{"c":5.94,"h":5.95,"l":5.94,"n":261,"o":5.94,"t":"2026-10-22T19:05:00Z","v":30097,"vw":5.94281},{"c":5.94,"h":5.945,"l":5.94,"n":216,"o":5.94,"t":"2026-10-22T19:10:00Z","v":22818,"vw":5.943326},{"c":5.945,"h":5.945,"l":5.94,"n":407,"o":5.945,"t":"2026-10-22T19:15:00Z","v":75573,"vw":5.941481},{"c":5.945,"h":5.95,"l":5.94,"n":238,"o":5.94,"t":"2026-10-22T19:20:00Z","v":42201,"vw":5.941791},{"c":5.94,"h":5.95,"l":5.94,"n":350,"o":5.94,"t":"2026-10-22T19:25:00Z","v":67054,"vw":5.941287},{"c":5.945,"h":5.95,"l":5.94,"n":441,"o":5.94,"t":"2026-10-22T19:30:00Z","v":95179,"vw":5.941663},{"c":5.94,"h":5.95,"l":5.94,"n":273,"o":5.945,"t":"2026-10-22T19:35:00Z","v":35915,"vw":5.94328},{"c":5.94,"h":5.95,"l":5.94,"n":374,"o":5.945,"t":"2026-10-22T19:40:00Z","v":70043,"vw":5.941633},{"c":5.95,"h":5.95,"l":5.94,"n":436,"o":5.94,"t":"2026-10-22T19:45:00Z","v":77698,"vw":5.942314},{"c":5.94,"h":5.95,"l":5.94,"n":1001,"o":5.945,"t":"2026-10-22T19:50:00Z","v":420278,"vw":5.941682},{"c":5.94,"h":5.95,"l":5.94,"n":1609,"o":5.945,"t":"2026-10-22T19:55:00Z","v":518544,"vw":5.941448},{"c":5.94,"h":5.94,"l":5.94,"n":15,"o":5.94,"t":"2026-10-22T20:00:00Z","v":501788,"vw":5.94},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-22T21:35:00Z","v":200,"vw":5.93}],"history":[{"c":7.27,"h":7.57,"l":7.26,"n":27151,"o":7.31,"t":"2024-10-21T04:00:00Z","v":3335041,"vw":7.355058},{"c":7.23,"h":7.33,"l":7.11,"n":14882,"o":7.24,"t":"2024-10-22T04:00:00Z","v":1695526,"vw":7.219223},{"c":7.29,"h":7.32,"l":7.08,"n":15333,"o":7.24,"t":"2024-10-23T04:00:00Z","v":2615828,"vw":7.245597},{"c":7.31,"h":7.5,"l":7.275,"n":19367,"o":7.3,"t":"2024-10-24T04:00:00Z","v":2050679,"vw":7.342874},{"c":7.11,"h":7.35,"l":7.045,"n":17992,"o":7.31,"t":"2024-10-25T04:00:00Z","v":1960735,"vw":7.154637},{"c":7.13,"h":7.405,"l":7.115,"n":23768,"o":7.12,"t":"2024-10-28T04:00:00Z","v":3016828,"vw":7.234641},{"c":7.2,"h":7.49,"l":7.1141,"n":20675,"o":7.16,"t":"2024-10-29T04:00:00Z","v":2434763,"vw":7.282839},{"c":7.13,"h":7.29,"l":7.04,"n":16410,"o":7.19,"t":"2024-10-30T04:00:00Z","v":1803378,"vw":7.13995},{"c":7.08,"h":7.28,"l":7.06,"n":15604,"o":7.17,"t":"2024-10-31T04:00:00Z","v":1750649,"vw":7.111963},{"c":7.31,"h":7.425,"l":7.16,"n":25189,"o":7.21,"t":"2024-11-01T04:00:00Z","v":3602195,"vw":7.316854},{"c":7.26,"h":7.4,"l":7.1,"n":27694,"o":7.31,"t":"2024-11-04T05:00:00Z","v":3814138,"vw":7.234704},{"c":7.48,"h":7.49,"l":7.16,"n":28212,"o":7.28,"t":"2024-11-05T05:00:00Z","v":2846219,"vw":7.417668},{"c":7.81,"h":7.91,"l":7.4529,"n":50658,"o":7.68,"t":"2024-11-06T05:00:00Z","v":7523111,"vw":7.716357},{"c":7.78,"h":8.4499,"l":7.52,"n":35922,"o":8.17,"t":"2024-11-07T05:00:00Z","v":4488943,"vw":7.870652},{"c":8.07,"h":8.14,"l":7.83,"n":22929,"o":7.83,"t":"2024-11-08T05:00:00Z","v":2908755,"vw":8.006283},{"c":8.85,"h":9.155,"l":8.32,"n":32147,"o":8.37,"t":"2024-11-11T05:00:00Z","v":3999303,"vw":8.841458},{"c":8.59,"h":8.875,"l":8.55,"n":19401,"o":8.76,"t":"2024-11-12T05:00:00Z","v":2615029,"vw":8.664144},{"c":8.24,"h":8.7,"l":8.11,"n":25470,"o":8.6,"t":"2024-11-13T05:00:00Z","v":3286015,"vw":8.277352},{"c":8.23,"h":8.425,"l":8.19,"n":15818,"o":8.31,"t":"2024-11-14T05:00:00Z","v":1708571,"vw":8.264446},{"c":7.87,"h":8.32,"l":7.81,"n":14985,"o":8.28,"t":"2024-11-15T05:00:00Z","v":1921262,"vw":7.920254},{"c":7.94,"h":8.1,"l":7.87,"n":15727,"o":7.88,"t":"2024-11-18T05:00:00Z","v":1870635,"vw":7.961165},{"c":7.82,"h":8.085,"l":7.795,"n":13190,"o":7.82,"t":"2024-11-19T05:00:00Z","v":1390699,"vw":7.870524},{"c":7.75,"h":7.97,"l":7.71,"n":11907,"o":7.83,"t":"2024-11-20T05:00:00Z","v":1276051,"vw":7.776425},{"c":7.91,"h":7.98,"l":7.69,"n":13735,"o":7.88,"t":"2024-11-21T05:00:00Z","v":1596224,"vw":7.884127},{"c":8.18,"h":8.26,"l":7.79,"n":12241,"o":7.85,"t":"2024-11-22T05:00:00Z","v":1287142,"vw":8.126474},{"c":9.08,"h":9.22,"l":8.43,"n":24801,"o":8.44,"t":"2024-11-25T05:00:00Z","v":2634438,"vw":8.965224},{"c":8.65,"h":9.02,"l":8.565,"n":16970,"o":9,"t":"2024-11-26T05:00:00Z","v":1551703,"vw":8.697457},{"c":8.57,"h":8.7413,"l":8.4001,"n":19245,"o":8.7,"t":"2024-11-27T05:00:00Z","v":1886826,"vw":8.529912},{"c":8.69,"h":8.76,"l":8.525,"n":8389,"o":8.67,"t":"2024-11-29T05:00:00Z","v":996837,"vw":8.654387},{"c":8.88,"h":8.94,"l":8.12,"n":29705,"o":8.57,"t":"2024-12-02T05:00:00Z","v":3321353,"vw":8.689667},{"c":8.68,"h":9.015,"l":8.65,"n":17478,"o":8.9,"t":"2024-12-03T05:00:00Z","v":1774966,"vw":8.78517},{"c":8.82,"h":9.0282,"l":8.63,"n":15346,"o":8.72,"t":"2024-12-04T05:00:00Z","v":1417101,"vw":8.852318},{"c":8.23,"h":8.92,"l":8.19,"n":17129,"o":8.88,"t":"2024-12-05T05:00:00Z","v":1730585,"vw":8.353951},{"c":8.25,"h":8.45,"l":8.19,"n":25540,"o":8.28,"t":"2024-12-06T05:00:00Z","v":2562086,"vw":8.291799},{"c":8.62,"h":8.785,"l":8.29,"n":24533,"o":8.32,"t":"2024-12-09T05:00:00Z","v":4256152,"vw":8.635917},{"c":8.57,"h":8.655,"l":8.035,"n":30309,"o":8.55,"t":"2024-12-10T05:00:00Z","v":3105512,"vw":8.453756},{"c":8.51,"h":8.615,"l":8.25,"n":21181,"o":8.54,"t":"2024-12-11T05:00:00Z","v":1857841,"vw":8.463633},{"c":8.28,"h":8.585,"l":8.27,"n":16654,"o":8.47,"t":"2024-12-12T05:00:00Z","v":1488611,"vw":8.372545},{"c":8.32,"h":8.465,"l":7.905,"n":17671,"o":8.325,"t":"2024-12-13T05:00:00Z","v":2097141,"vw":8.183982},{"c":8.43,"h":8.58,"l":8.095,"n":15949,"o":8.21,"t":"2024-12-16T05:00:00Z","v":1697681,"vw":8.420755},{"c":8.27,"h":8.48,"l":8.22,"n":16386,"o":8.38,"t":"2024-12-17T05:00:00Z","v":1959640,"vw":8.298961},{"c":7.64,"h":8.4,"l":7.55,"n":20928,"o":8.3,"t":"2024-12-18T05:00:00Z","v":2007531,"vw":7.826202},{"c":7.59,"h":7.875,"l":7.49,"n":23620,"o":7.67,"t":"2024-12-19T05:00:00Z","v":2866034,"vw":7.608948},{"c":7.75,"h":7.925,"l":7.4007,"n":17402,"o":7.51,"t":"2024-12-20T05:00:00Z","v":3634285,"vw":7.740832},{"c":7.88,"h":7.995,"l":7.775,"n":17001,"o":7.81,"t":"2024-12-23T05:00:00Z","v":1406369,"vw":7.863524},{"c":7.92,"h":7.94,"l":7.725,"n":5960,"o":7.89,"t":"2024-12-24T05:00:00Z","v":432677,"vw":7.85772},{"c":8.08,"h":8.18,"l":7.76,"n":16347,"o":7.85,"t":"2024-12-26T05:00:00Z","v":1300064,"vw":8.072299},{"c":8.02,"h":8.125,"l":7.78,"n":15384,"o":8.04,"t":"2024-12-27T05:00:00Z","v":1050109,"vw":7.947812},{"c":8.39,"h":8.465,"l":7.76,"n":19865,"o":7.89,"t":"2024-12-30T05:00:00Z","v":2128338,"vw":8.228475},{"c":8.14,"h":8.565,"l":8.135,"n":17682,"o":8.48,"t":"2024-12-31T05:00:00Z","v":1619100,"vw":8.267813},{"c":7.97,"h":8.305,"l":7.95,"n":16980,"o":8.23,"t":"2025-01-02T05:00:00Z","v":1509321,"vw":8.090533},{"c":8.1,"h":8.14,"l":7.56,"n":16810,"o":7.56,"t":"2025-01-03T05:00:00Z","v":1463588,"vw":7.979918},{"c":8.23,"h":8.515,"l":8.215,"n":17962,"o":8.26,"t":"2025-01-06T05:00:00Z","v":2240123,"vw":8.298804},{"c":8.06,"h":8.48,"l":8.02,"n":16515,"o":8.33,"t":"2025-01-07T05:00:00Z","v":1373537,"vw":8.135205},{"c":7.56,"h":8,"l":7.525,"n":18695,"o":7.94,"t":"2025-01-08T05:00:00Z","v":4021374,"vw":7.640713},{"c":7.56,"h":7.7,"l":7.3,"n":18418,"o":7.46,"t":"2025-01-10T05:00:00Z","v":1658718,"vw":7.539676},{"c":7.48,"h":7.58,"l":7.34,"n":17524,"o":7.47,"t":"2025-01-13T05:00:00Z","v":1439144,"vw":7.451876},{"c":7.47,"h":7.66,"l":7.365,"n":19414,"o":7.54,"t":"2025-01-14T05:00:00Z","v":1467701,"vw":7.458447},{"c":7.83,"h":7.99,"l":7.6806,"n":15490,"o":7.7,"t":"2025-01-15T05:00:00Z","v":1374133,"vw":7.844947},{"c":7.825,"h":7.95,"l":7.755,"n":16038,"o":7.83,"t":"2025-01-16T05:00:00Z","v":1325155,"vw":7.836567},{"c":7.7,"h":8.51,"l":7.585,"n":38128,"o":8.5,"t":"2025-01-17T05:00:00Z","v":5138902,"vw":7.827282},{"c":7.66,"h":8.11,"l":7.625,"n":29650,"o":7.81,"t":"2025-01-21T05:00:00Z","v":3531750,"vw":7.795568},{"c":7.33,"h":7.835,"l":7.31,"n":20790,"o":7.64,"t":"2025-01-22T05:00:00Z","v":2226942,"vw":7.540936},{"c":7.5,"h":7.58,"l":7.17,"n":21903,"o":7.32,"t":"2025-01-23T05:00:00Z","v":1999029,"vw":7.466706},{"c":7.5,"h":7.685,"l":7.41,"n":18336,"o":7.49,"t":"2025-01-24T05:00:00Z","v":1882370,"vw":7.524094},{"c":7.98,"h":8.04,"l":7.54,"n":22967,"o":7.54,"t":"2025-01-27T05:00:00Z","v":2196645,"vw":7.929883},{"c":8.02,"h":8.125,"l":7.8562,"n":17647,"o":8.05,"t":"2025-01-28T05:00:00Z","v":1314340,"vw":8.028596},{"c":8.32,"h":8.34,"l":7.99,"n":18331,"o":8.05,"t":"2025-01-29T05:00:00Z","v":1862679,"vw":8.221417},{"c":8.41,"h":8.64,"l":8.34,"n":18055,"o":8.38,"t":"2025-01-30T05:00:00Z","v":1877254,"vw":8.440541},{"c":8.11,"h":8.5,"l":7.96,"n":19125,"o":8.38,"t":"2025-01-31T05:00:00Z","v":1835694,"vw":8.141157},{"c":8.03,"h":8.16,"l":7.9,"n":15932,"o":7.9,"t":"2025-02-03T05:00:00Z","v":1260129,"vw":8.0564},{"c":8.64,"h":8.675,"l":8.003,"n":17976,"o":8.03,"t":"2025-02-04T05:00:00Z","v":1811043,"vw":8.494949},{"c":8.32,"h":8.59,"l":8.1217,"n":16366,"o":8.53,"t":"2025-02-05T05:00:00Z","v":1933650,"vw":8.256486},{"c":8.37,"h":8.445,"l":8.195,"n":15823,"o":8.36,"t":"2025-02-06T05:00:00Z","v":1382776,"vw":8.334669},{"c":8.49,"h":8.665,"l":8.215,"n":20789,"o":8.33,"t":"2025-02-07T05:00:00Z","v":2363831,"vw":8.510763},{"c":8.55,"h":8.82,"l":8.363,"n":18031,"o":8.55,"t":"2025-02-10T05:00:00Z","v":1560366,"vw":8.621159},{"c":8.44,"h":8.625,"l":8.35,"n":16018,"o":8.51,"t":"2025-02-11T05:00:00Z","v":1181917,"vw":8.457915},{"c":8.23,"h":8.42,"l":8.2,"n":16788,"o":8.34,"t":"2025-02-12T05:00:00Z","v":1424047,"vw":8.269963},{"c":8.4,"h":8.44,"l":8.205,"n":21844,"o":8.38,"t":"2025-02-13T05:00:00Z","v":1947502,"vw":8.36828},{"c":8.46,"h":8.64,"l":8.275,"n":22274,"o":8.42,"t":"2025-02-14T05:00:00Z","v":1919305,"vw":8.42196},{"c":8.1,"h":8.55,"l":8.055,"n":50318,"o":8.5,"t":"2025-02-18T05:00:00Z","v":7273740,"vw":8.191717},{"c":5.645,"h":6.63,"l":5.62,"n":108644,"o":6.591,"t":"2025-02-19T05:00:00Z","v":24099969,"vw":5.947299},{"c":5.47,"h":5.685,"l":5.41,"n":49236,"o":5.675,"t":"2025-02-20T05:00:00Z","v":7836742,"vw":5.489},{"c":5.21,"h":5.555,"l":5.18,"n":40863,"o":5.495,"t":"2025-02-21T05:00:00Z","v":7209114,"vw":5.345499},{"c":5.53,"h":5.569,"l":5.2,"n":35045,"o":5.24,"t":"2025-02-24T05:00:00Z","v":4418783,"vw":5.431941},{"c":5.48,"h":5.54,"l":5.28,"n":27004,"o":5.48,"t":"2025-02-25T05:00:00Z","v":3133690,"vw":5.427865},{"c":5.28,"h":5.56,"l":5.26,"n":25437,"o":5.455,"t":"2025-02-26T05:00:00Z","v":3473202,"vw":5.351448},{"c":5.1,"h":5.305,"l":5.055,"n":29438,"o":5.305,"t":"2025-02-27T05:00:00Z","v":4156932,"vw":5.114464},{"c":5.2,"h":5.23,"l":5.02,"n":31143,"o":5.08,"t":"2025-02-28T05:00:00Z","v":3795969,"vw":5.164694},{"c":4.89,"h":5.18,"l":4.86,"n":33245,"o":5.11,"t":"2025-03-03T05:00:00Z","v":6017026,"vw":4.971421},{"c":4.72,"h":4.85,"l":4.61,"n":39197,"o":4.79,"t":"2025-03-04T05:00:00Z","v":5664786,"vw":4.733002},{"c":4.74,"h":4.82,"l":4.63,"n":35243,"o":4.81,"t":"2025-03-05T05:00:00Z","v":4257613,"vw":4.716007},{"c":4.73,"h":4.795,"l":4.58,"n":38534,"o":4.63,"t":"2025-03-06T05:00:00Z","v":5188350,"vw":4.710463},{"c":5.08,"h":5.175,"l":4.61,"n":36253,"o":4.64,"t":"2025-03-07T05:00:00Z","v":5193847,"vw":5.025476},{"c":4.92,"h":5.1,"l":4.79,"n":41339,"o":4.99,"t":"2025-03-10T04:00:00Z","v":4748036,"vw":4.942605},{"c":4.82,"h":4.98,"l":4.7,"n":29979,"o":4.97,"t":"2025-03-11T04:00:00Z","v":3645158,"vw":4.820157},{"c":4.99,"h":5.06,"l":4.825,"n":29105,"o":4.89,"t":"2025-03-12T04:00:00Z","v":3350898,"vw":4.971301},{"c":4.76,"h":5.015,"l":4.73,"n":21791,"o":4.98,"t":"2025-03-13T04:00:00Z","v":3247391,"vw":4.767078},{"c":4.82,"h":4.8582,"l":4.73,"n":19042,"o":4.84,"t":"2025-03-14T04:00:00Z","v":2043468,"vw":4.807634},{"c":5.01,"h":5.025,"l":4.835,"n":17308,"o":4.84,"t":"2025-03-17T04:00:00Z","v":2446186,"vw":4.961842},{"c":4.61,"h":4.975,"l":4.57,"n":21440,"o":4.97,"t":"2025-03-18T04:00:00Z","v":4060818,"vw":4.668952},{"c":4.69,"h":4.83,"l":4.61,"n":23078,"o":4.61,"t":"2025-03-19T04:00:00Z","v":3395813,"vw":4.707634},{"c":4.62,"h":4.78,"l":4.6,"n":19937,"o":4.69,"t":"2025-03-20T04:00:00Z","v":2876418,"vw":4.669234},{"c":4.53,"h":4.6,"l":4.46,"n":24960,"o":4.52,"t":"2025-03-21T04:00:00Z","v":5659617,"vw":4.529413},{"c":4.79,"h":4.83,"l":4.53,"n":19584,"o":4.62,"t":"2025-03-24T04:00:00Z","v":3900646,"vw":4.71281},{"c":4.71,"h":4.8798,"l":4.71,"n":17526,"o":4.8,"t":"2025-03-25T04:00:00Z","v":2643611,"vw":4.740207},{"c":4.64,"h":4.79,"l":4.59,"n":17222,"o":4.71,"t":"2025-03-26T04:00:00Z","v":2438713,"vw":4.638709},{"c":4.52,"h":4.68,"l":4.47,"n":16316,"o":4.6,"t":"2025-03-27T04:00:00Z","v":2534999,"vw":4.55706},{"c":4.3,"h":4.515,"l":4.28,"n":15374,"o":4.48,"t":"2025-03-28T04:00:00Z","v":2601919,"vw":4.338776},{"c":4.34,"h":4.35,"l":4.19,"n":18049,"o":4.23,"t":"2025-03-31T04:00:00Z","v":3412717,"vw":4.30371},{"c":4.34,"h":4.43,"l":4.3,"n":15860,"o":4.35,"t":"2025-04-01T04:00:00Z","v":2190824,"vw":4.362257},{"c":4.42,"h":4.54,"l":4.25,"n":15597,"o":4.255,"t":"2025-04-02T04:00:00Z","v":2387361,"vw":4.406282},{"c":4.23,"h":4.355,"l":4.15,"n":19141,"o":4.17,"t":"2025-04-03T04:00:00Z","v":2931805,"vw":4.243677},{"c":4.06,"h":4.195,"l":3.93,"n":26541,"o":4.09,"t":"2025-04-04T04:00:00Z","v":4515077,"vw":4.049507},{"c":3.76,"h":4.175,"l":3.72,"n":36068,"o":3.83,"t":"2025-04-07T04:00:00Z","v":7196354,"vw":3.843826},{"c":3.65,"h":3.92,"l":3.55,"n":23402,"o":3.85,"t":"2025-04-08T04:00:00Z","v":4143457,"vw":3.700001},{"c":4.16,"h":4.17,"l":3.57,"n":26873,"o":3.6,"t":"2025-04-09T04:00:00Z","v":5478824,"vw":3.976038},{"c":3.86,"h":4.09,"l":3.78,"n":17456,"o":4.04,"t":"2025-04-10T04:00:00Z","v":2692876,"vw":3.879306},{"c":3.95,"h":3.97,"l":3.765,"n":15357,"o":3.81,"t":"2025-04-11T04:00:00Z","v":2151694,"vw":3.887101},{"c":3.99,"h":4.02,"l":3.75,"n":18241,"o":4.02,"t":"2025-04-14T04:00:00Z","v":3097875,"vw":3.913764},{"c":4,"h":4.055,"l":3.914,"n":16384,"o":4,"t":"2025-04-15T04:00:00Z","v":2549927,"vw":3.969438},{"c":4.01,"h":4.105,"l":3.9,"n":12155,"o":4,"t":"2025-04-16T04:00:00Z","v":1732053,"vw":4.019444},{"c":4.36,"h":4.395,"l":4,"n":14956,"o":4.04,"t":"2025-04-17T04:00:00Z","v":2297436,"vw":4.248942},{"c":4.3,"h":4.36,"l":4.12,"n":14351,"o":4.31,"t":"2025-04-21T04:00:00Z","v":2088640,"vw":4.223774},{"c":4.43,"h":4.47,"l":4.335,"n":18843,"o":4.39,"t":"2025-04-22T04:00:00Z","v":2455272,"vw":4.421291},{"c":4.38,"h":4.67,"l":4.22,"n":17817,"o":4.57,"t":"2025-04-23T04:00:00Z","v":2299575,"vw":4.367287},{"c":4.44,"h":4.455,"l":4.315,"n":14990,"o":4.38,"t":"2025-04-24T04:00:00Z","v":2226986,"vw":4.399297},{"c":4.47,"h":4.59,"l":4.415,"n":12250,"o":4.44,"t":"2025-04-25T04:00:00Z","v":1739638,"vw":4.506203},{"c":4.42,"h":4.535,"l":4.395,"n":10091,"o":4.43,"t":"2025-04-28T04:00:00Z","v":1216575,"vw":4.438436},{"c":4.28,"h":4.415,"l":4.27,"n":16600,"o":4.39,"t":"2025-04-29T04:00:00Z","v":1840579,"vw":4.31953},{"c":4.22,"h":4.26,"l":4.14,"n":14266,"o":4.18,"t":"2025-04-30T04:00:00Z","v":2923496,"vw":4.216678},{"c":4.44,"h":4.535,"l":4.29,"n":21127,"o":4.31,"t":"2025-05-01T04:00:00Z","v":3387925,"vw":4.430884},{"c":4.66,"h":4.76,"l":4.52,"n":26459,"o":4.52,"t":"2025-05-02T04:00:00Z","v":3513505,"vw":4.680069},{"c":4.56,"h":4.635,"l":4.495,"n":18298,"o":4.61,"t":"2025-05-05T04:00:00Z","v":4354604,"vw":4.549925},{"c":4.39,"h":4.59,"l":4.39,"n":16565,"o":4.53,"t":"2025-05-06T04:00:00Z","v":2953010,"vw":4.433946},{"c":4.39,"h":4.58,"l":4.345,"n":21932,"o":4.4,"t":"2025-05-07T04:00:00Z","v":4090502,"vw":4.436427},{"c":5.56,"h":5.61,"l":4.58,"n":80822,"o":4.665,"t":"2025-05-08T04:00:00Z","v":13227682,"vw":5.302828},{"c":5.68,"h":5.81,"l":5.46,"n":36733,"o":5.5,"t":"2025-05-09T04:00:00Z","v":7326627,"vw":5.653243},{"c":5.82,"h":6.02,"l":5.69,"n":30246,"o":5.98,"t":"2025-05-12T04:00:00Z","v":3669749,"vw":5.797884},{"c":5.85,"h":5.915,"l":5.66,"n":28040,"o":5.82,"t":"2025-05-13T04:00:00Z","v":4318197,"vw":5.834999},{"c":5.99,"h":6,"l":5.7809,"n":24391,"o":5.8,"t":"2025-05-14T04:00:00Z","v":3899147,"vw":5.941171},{"c":5.81,"h":6.03,"l":5.775,"n":20298,"o":5.98,"t":"2025-05-15T04:00:00Z","v":2347670,"vw":5.8555},{"c":5.77,"h":5.86,"l":5.59,"n":22190,"o":5.83,"t":"2025-05-16T04:00:00Z","v":3268481,"vw":5.747255},{"c":5.7,"h":5.77,"l":5.58,"n":17603,"o":5.63,"t":"2025-05-19T04:00:00Z","v":2303717,"vw":5.690857},{"c":5.65,"h":5.76,"l":5.565,"n":17957,"o":5.7,"t":"2025-05-20T04:00:00Z","v":2293115,"vw":5.653275},{"c":5.69,"h":5.795,"l":5.56,"n":19080,"o":5.57,"t":"2025-05-21T04:00:00Z","v":2289452,"vw":5.716599},{"c":5.84,"h":5.9,"l":5.615,"n":15904,"o":5.7,"t":"2025-05-22T04:00:00Z","v":2035394,"vw":5.804654},{"c":5.72,"h":5.825,"l":5.685,"n":15721,"o":5.72,"t":"2025-05-23T04:00:00Z","v":1886651,"vw":5.746364},{"c":5.97,"h":5.98,"l":5.67,"n":18345,"o":5.82,"t":"2025-05-27T04:00:00Z","v":2582019,"vw":5.90297},{"c":6.12,"h":6.175,"l":5.88,"n":13908,"o":5.98,"t":"2025-05-28T04:00:00Z","v":1942148,"vw":6.094081},{"c":5.99,"h":6.26,"l":5.92,"n":20087,"o":6.2,"t":"2025-05-29T04:00:00Z","v":2505627,"vw":6.025107},{"c":5.62,"h":5.97,"l":5.58,"n":16321,"o":5.95,"t":"2025-05-30T04:00:00Z","v":2114566,"vw":5.682211},{"c":5.74,"h":5.74,"l":5.56,"n":15078,"o":5.58,"t":"2025-06-02T04:00:00Z","v":1745062,"vw":5.68555},{"c":5.37,"h":5.545,"l":5.16,"n":20922,"o":5.33,"t":"2025-06-03T04:00:00Z","v":3551197,"vw":5.386249},{"c":5.29,"h":5.43,"l":5.265,"n":16126,"o":5.37,"t":"2025-06-04T04:00:00Z","v":1735206,"vw":5.317664},{"c":5.35,"h":5.53,"l":5.285,"n":17644,"o":5.37,"t":"2025-06-05T04:00:00Z","v":2291514,"vw":5.385702},{"c":5.31,"h":5.45,"l":5.295,"n":15296,"o":5.405,"t":"2025-06-06T04:00:00Z","v":1168705,"vw":5.345896},{"c":5.34,"h":5.44,"l":5.28,"n":15696,"o":5.34,"t":"2025-06-09T04:00:00Z","v":1546825,"vw":5.355348},{"c":5.24,"h":5.4,"l":5.22,"n":13139,"o":5.39,"t":"2025-06-10T04:00:00Z","v":1488440,"vw":5.280817},{"c":5.14,"h":5.3,"l":5.015,"n":17567,"o":5.29,"t":"2025-06-11T04:00:00Z","v":2369749,"vw":5.123214},{"c":4.92,"h":5.1299,"l":4.9,"n":14430,"o":5.11,"t":"2025-06-12T04:00:00Z","v":2219906,"vw":4.964257},{"c":4.95,"h":5.1099,"l":4.811,"n":16655,"o":4.82,"t":"2025-06-13T04:00:00Z","v":2426140,"vw":4.966802},{"c":5.24,"h":5.31,"l":4.99,"n":19679,"o":5.02,"t":"2025-06-16T04:00:00Z","v":2739576,"vw":5.209921},{"c":5.23,"h":5.41,"l":5.0899,"n":17911,"o":5.17,"t":"2025-06-17T04:00:00Z","v":2617003,"vw":5.257603},{"c":5.25,"h":5.385,"l":5.185,"n":14723,"o":5.23,"t":"2025-06-18T04:00:00Z","v":1949053,"vw":5.274168},{"c":5.2,"h":5.35,"l":5.095,"n":19342,"o":5.3,"t":"2025-06-20T04:00:00Z","v":5812871,"vw":5.200176},{"c":5.1,"h":5.3,"l":5.05,"n":17562,"o":5.16,"t":"2025-06-23T04:00:00Z","v":2985338,"vw":5.164003},{"c":5.21,"h":5.23,"l":5.13,"n":14848,"o":5.18,"t":"2025-06-24T04:00:00Z","v":2280776,"vw":5.199288},{"c":6.52,"h":6.6291,"l":5.96,"n":80451,"o":6.02,"t":"2025-06-25T04:00:00Z","v":12167019,"vw":6.325415},{"c":6.51,"h":6.94,"l":6.445,"n":37259,"o":6.53,"t":"2025-06-26T04:00:00Z","v":5184765,"vw":6.614958},{"c":6.45,"h":6.64,"l":6.3,"n":23000,"o":6.59,"t":"2025-06-27T04:00:00Z","v":4499455,"vw":6.447793},{"c":6.59,"h":6.7,"l":6.42,"n":20058,"o":6.5,"t":"2025-06-30T04:00:00Z","v":2480191,"vw":6.604053},{"c":6.81,"h":6.965,"l":6.55,"n":26617,"o":6.6,"t":"2025-07-01T04:00:00Z","v":3610550,"vw":6.792453},{"c":6.63,"h":6.93,"l":6.58,"n":21154,"o":6.76,"t":"2025-07-02T04:00:00Z","v":2424484,"vw":6.708713},{"c":6.51,"h":6.68,"l":6.44,"n":10335,"o":6.63,"t":"2025-07-03T04:00:00Z","v":1110603,"vw":6.51988},{"c":6.34,"h":6.53,"l":6.29,"n":16300,"o":6.5,"t":"2025-07-07T04:00:00Z","v":2236601,"vw":6.361061},{"c":6.59,"h":6.64,"l":6.42,"n":18177,"o":6.44,"t":"2025-07-08T04:00:00Z","v":2118323,"vw":6.551819},{"c":6.71,"h":6.72,"l":6.48,"n":14355,"o":6.585,"t":"2025-07-09T04:00:00Z","v":2377833,"vw":6.655275},{"c":6.68,"h":7,"l":6.655,"n":20113,"o":6.74,"t":"2025-07-10T04:00:00Z","v":1953033,"vw":6.792196},{"c":6.52,"h":6.775,"l":6.5,"n":14270,"o":6.6,"t":"2025-07-11T04:00:00Z","v":1479559,"vw":6.59459},{"c":6.68,"h":6.71,"l":6.38,"n":16802,"o":6.5,"t":"2025-07-14T04:00:00Z","v":1850763,"vw":6.575724},{"c":6.65,"h":6.88,"l":6.62,"n":17418,"o":6.73,"t":"2025-07-15T04:00:00Z","v":1628516,"vw":6.737167},{"c":6.88,"h":6.96,"l":6.65,"n":15232,"o":6.7,"t":"2025-07-16T04:00:00Z","v":1887868,"vw":6.816589},{"c":6.91,"h":7.51,"l":6.825,"n":18537,"o":6.86,"t":"2025-07-17T04:00:00Z","v":2427218,"vw":6.98577},{"c":7.14,"h":7.22,"l":6.8001,"n":15004,"o":6.95,"t":"2025-07-18T04:00:00Z","v":2190501,"vw":7.100372},{"c":7.37,"h":7.5299,"l":7.23,"n":22837,"o":7.23,"t":"2025-07-21T04:00:00Z","v":2802609,"vw":7.379793},{"c":7.69,"h":7.73,"l":7.295,"n":23394,"o":7.41,"t":"2025-07-22T04:00:00Z","v":2950096,"vw":7.55949},{"c":8.4,"h":8.53,"l":7.6852,"n":45543,"o":7.6852,"t":"2025-07-23T04:00:00Z","v":6647716,"vw":8.275712},{"c":8.57,"h":8.57,"l":8.31,"n":28268,"o":8.395,"t":"2025-07-24T04:00:00Z","v":2927712,"vw":8.486535},{"c":8.22,"h":8.64,"l":8.21,"n":26464,"o":8.545,"t":"2025-07-25T04:00:00Z","v":2769947,"vw":8.361055},{"c":7.93,"h":8.23,"l":7.84,"n":29561,"o":8.23,"t":"2025-07-28T04:00:00Z","v":3284882,"vw":7.959596},{"c":7.63,"h":7.95,"l":7.525,"n":28367,"o":7.95,"t":"2025-07-29T04:00:00Z","v":3435958,"vw":7.65249},{"c":7.57,"h":7.755,"l":7.555,"n":22574,"o":7.66,"t":"2025-07-30T04:00:00Z","v":2336064,"vw":7.668244},{"c":7.78,"h":7.91,"l":7.485,"n":29021,"o":7.61,"t":"2025-07-31T04:00:00Z","v":3901439,"vw":7.705892},{"c":7.59,"h":7.9067,"l":7.49,"n":25582,"o":7.7,"t":"2025-08-01T04:00:00Z","v":3084170,"vw":7.711597},{"c":7.7,"h":7.775,"l":7.585,"n":28657,"o":7.69,"t":"2025-08-04T04:00:00Z","v":3210609,"vw":7.683885},{"c":7.55,"h":7.9325,"l":7.315,"n":35434,"o":7.83,"t":"2025-08-05T04:00:00Z","v":4735994,"vw":7.503082},{"c":7.65,"h":7.955,"l":7.31,"n":38491,"o":7.59,"t":"2025-08-06T04:00:00Z","v":6070352,"vw":7.631855},{"c":6.43,"h":6.64,"l":5.79,"n":70384,"o":6.5,"t":"2025-08-07T04:00:00Z","v":10206308,"vw":6.273796},{"c":6.32,"h":6.52,"l":6.06,"n":28983,"o":6.3,"t":"2025-08-08T04:00:00Z","v":3873971,"vw":6.297459},{"c":6.32,"h":6.465,"l":6.085,"n":26718,"o":6.4,"t":"2025-08-11T04:00:00Z","v":3565975,"vw":6.268198},{"c":6.52,"h":6.705,"l":6.28,"n":26089,"o":6.34,"t":"2025-08-12T04:00:00Z","v":3560407,"vw":6.559419},{"c":7.15,"h":7.37,"l":6.525,"n":27594,"o":6.62,"t":"2025-08-13T04:00:00Z","v":3877669,"vw":7.073342},{"c":6.07,"h":6.24,"l":5.765,"n":66806,"o":5.882,"t":"2025-08-14T04:00:00Z","v":13075256,"vw":6.052079},{"c":6.29,"h":6.41,"l":6.08,"n":27963,"o":6.09,"t":"2025-08-15T04:00:00Z","v":4956099,"vw":6.28194},{"c":6.37,"h":6.385,"l":6.067,"n":24329,"o":6.27,"t":"2025-08-18T04:00:00Z","v":3705720,"vw":6.294663},{"c":6.38,"h":6.478,"l":6.285,"n":19425,"o":6.44,"t":"2025-08-19T04:00:00Z","v":2838240,"vw":6.372233},{"c":6.52,"h":6.58,"l":6.26,"n":37773,"o":6.4,"t":"2025-08-20T04:00:00Z","v":6512878,"vw":6.480845},{"c":6.44,"h":6.46,"l":6.255,"n":21249,"o":6.46,"t":"2025-08-21T04:00:00Z","v":2886700,"vw":6.382617},{"c":6.36,"h":6.615,"l":6.345,"n":22174,"o":6.45,"t":"2025-08-22T04:00:00Z","v":4011414,"vw":6.441672},{"c":6.41,"h":6.555,"l":6.35,"n":25295,"o":6.48,"t":"2025-08-25T04:00:00Z","v":3722881,"vw":6.431267},{"c":6.45,"h":6.51,"l":6.295,"n":16300,"o":6.42,"t":"2025-08-26T04:00:00Z","v":3016200,"vw":6.43632},{"c":6.29,"h":6.49,"l":6.265,"n":17014,"o":6.37,"t":"2025-08-27T04:00:00Z","v":3041251,"vw":6.352216},{"c":6.33,"h":6.4563,"l":6.265,"n":16944,"o":6.32,"t":"2025-08-28T04:00:00Z","v":2723494,"vw":6.324994},{"c":6.17,"h":6.54,"l":6.06,"n":24738,"o":6.36,"t":"2025-08-29T04:00:00Z","v":4497752,"vw":6.207257},{"c":6.1,"h":6.13,"l":5.93,"n":21876,"o":6.03,"t":"2025-09-02T04:00:00Z","v":4705039,"vw":6.056811},{"c":6.32,"h":6.38,"l":6.13,"n":24607,"o":6.15,"t":"2025-09-03T04:00:00Z","v":4178886,"vw":6.295873},{"c":6.46,"h":6.55,"l":6.125,"n":21305,"o":6.32,"t":"2025-09-04T04:00:00Z","v":3765287,"vw":6.367277},{"c":6.7,"h":6.765,"l":6.455,"n":22215,"o":6.54,"t":"2025-09-05T04:00:00Z","v":3896926,"vw":6.617212},{"c":6.76,"h":6.86,"l":6.585,"n":21283,"o":6.74,"t":"2025-09-08T04:00:00Z","v":2725388,"vw":6.747687},{"c":6.62,"h":6.76,"l":6.48,"n":14493,"o":6.76,"t":"2025-09-09T04:00:00Z","v":1839897,"vw":6.583316},{"c":6.56,"h":6.63,"l":6.4,"n":17379,"o":6.605,"t":"2025-09-10T04:00:00Z","v":2122324,"vw":6.505596},{"c":6.75,"h":6.84,"l":6.47,"n":24171,"o":6.61,"t":"2025-09-11T04:00:00Z","v":3613334,"vw":6.699542},{"c":6.83,"h":6.895,"l":6.73,"n":16220,"o":6.84,"t":"2025-09-12T04:00:00Z","v":2581502,"vw":6.821251},{"c":7.01,"h":7.26,"l":6.91,"n":27068,"o":6.93,"t":"2025-09-15T04:00:00Z","v":3677574,"vw":7.072819},{"c":6.91,"h":7.06,"l":6.88,"n":15292,"o":7.06,"t":"2025-09-16T04:00:00Z","v":2372681,"vw":6.933627},{"c":6.93,"h":7.0401,"l":6.772,"n":16579,"o":6.91,"t":"2025-09-17T04:00:00Z","v":3580112,"vw":6.933587},{"c":7.17,"h":7.24,"l":6.9241,"n":20752,"o":6.93,"t":"2025-09-18T04:00:00Z","v":3937745,"vw":7.150931},{"c":7.05,"h":7.25,"l":7.01,"n":16974,"o":7.17,"t":"2025-09-19T04:00:00Z","v":4085772,"vw":7.085553},{"c":6.84,"h":7.32,"l":6.75,"n":34003,"o":7.05,"t":"2025-09-22T04:00:00Z","v":5550996,"vw":6.988134},{"c":6.85,"h":7.265,"l":6.82,"n":22876,"o":6.85,"t":"2025-09-23T04:00:00Z","v":3097219,"vw":6.975877},{"c":6.6,"h":6.925,"l":6.565,"n":17603,"o":6.89,"t":"2025-09-24T04:00:00Z","v":2366014,"vw":6.680339},{"c":6.44,"h":6.55,"l":6.29,"n":16022,"o":6.46,"t":"2025-09-25T04:00:00Z","v":1946104,"vw":6.447432},{"c":6.28,"h":6.49,"l":6.22,"n":17462,"o":6.45,"t":"2025-09-26T04:00:00Z","v":2031642,"vw":6.322778},{"c":6.3,"h":6.335,"l":6.17,"n":17545,"o":6.3,"t":"2025-09-29T04:00:00Z","v":2984083,"vw":6.270572},{"c":6.09,"h":6.29,"l":6.02,"n":17749,"o":6.29,"t":"2025-09-30T04:00:00Z","v":2512044,"vw":6.095488},{"c":6.03,"h":6.21,"l":5.98,"n":19512,"o":6.09,"t":"2025-10-01T04:00:00Z","v":2428311,"vw":6.060741},{"c":6.04,"h":6.13,"l":5.93,"n":16614,"o":6.08,"t":"2025-10-02T04:00:00Z","v":2497684,"vw":6.01792},{"c":5.86,"h":6.015,"l":5.75,"n":22149,"o":5.79,"t":"2025-10-03T04:00:00Z","v":3374573,"vw":5.855193},{"c":5.91,"h":5.975,"l":5.78,"n":17880,"o":5.925,"t":"2025-10-06T04:00:00Z","v":2292651,"vw":5.887985},{"c":5.82,"h":5.97,"l":5.765,"n":16194,"o":5.9,"t":"2025-10-07T04:00:00Z","v":2276302,"vw":5.830658},{"c":5.67,"h":5.905,"l":5.66,"n":13743,"o":5.89,"t":"2025-10-08T04:00:00Z","v":1613659,"vw":5.74186},{"c":5.51,"h":5.715,"l":5.505,"n":13516,"o":5.67,"t":"2025-10-09T04:00:00Z","v":1685694,"vw":5.586276},{"c":5.07,"h":5.5748,"l":5.07,"n":19321,"o":5.56,"t":"2025-10-10T04:00:00Z","v":2970312,"vw":5.208217},{"c":5.24,"h":5.26,"l":5.04,"n":17600,"o":5.15,"t":"2025-10-13T04:00:00Z","v":2633337,"vw":5.19586},{"c":5.34,"h":5.375,"l":5.11,"n":15753,"o":5.11,"t":"2025-10-14T04:00:00Z","v":2163599,"vw":5.308968},{"c":5.5,"h":5.7697,"l":5.41,"n":19642,"o":5.49,"t":"2025-10-15T04:00:00Z","v":2425822,"vw":5.548159},{"c":5.33,"h":5.542,"l":5.25,"n":11585,"o":5.53,"t":"2025-10-16T04:00:00Z","v":1603657,"vw":5.355631},{"c":5.28,"h":5.37,"l":5.27,"n":11838,"o":5.34,"t":"2025-10-17T04:00:00Z","v":1515254,"vw":5.306987},{"c":5.7,"h":5.725,"l":5.25,"n":17771,"o":5.25,"t":"2025-10-20T04:00:00Z","v":3070441,"vw":5.575866},{"c":5.61,"h":5.7,"l":5.6,"n":12495,"o":5.7,"t":"2025-10-21T04:00:00Z","v":1810367,"vw":5.63723},{"c":5.67,"h":5.72,"l":5.54,"n":17898,"o":5.56,"t":"2025-10-22T04:00:00Z","v":2202771,"vw":5.64733},{"c":5.76,"h":5.76,"l":5.5975,"n":15413,"o":5.64,"t":"2025-10-23T04:00:00Z","v":1724407,"vw":5.712212},{"c":5.88,"h":5.93,"l":5.78,"n":15588,"o":5.87,"t":"2025-10-24T04:00:00Z","v":2035914,"vw":5.856175},{"c":5.78,"h":5.96,"l":5.76,"n":14770,"o":5.96,"t":"2025-10-27T04:00:00Z","v":1649496,"vw":5.810152},{"c":5.6,"h":5.79,"l":5.55,"n":14006,"o":5.79,"t":"2025-10-28T04:00:00Z","v":1477370,"vw":5.632603},{"c":5.54,"h":5.67,"l":5.44,"n":14332,"o":5.59,"t":"2025-10-29T04:00:00Z","v":1508169,"vw":5.567687},{"c":5.48,"h":5.5465,"l":5.38,"n":13817,"o":5.44,"t":"2025-10-30T04:00:00Z","v":2609604,"vw":5.473977},{"c":5.55,"h":5.73,"l":5.48,"n":13205,"o":5.51,"t":"2025-10-31T04:00:00Z","v":1711671,"vw":5.589595},{"c":5.49,"h":5.67,"l":5.47,"n":12538,"o":5.55,"t":"2025-11-03T05:00:00Z","v":1616441,"vw":5.553122},{"c":5.26,"h":5.445,"l":5.24,"n":14524,"o":5.36,"t":"2025-11-04T05:00:00Z","v":1759769,"vw":5.31348},{"c":5.42,"h":5.455,"l":5.16,"n":25660,"o":5.23,"t":"2025-11-05T05:00:00Z","v":4210841,"vw":5.331242},{"c":4.24,"h":4.495,"l":4.02,"n":37682,"o":4.16,"t":"2025-11-06T05:00:00Z","v":6876870,"vw":4.201237},{"c":4.265,"h":4.36,"l":4.16,"n":24047,"o":4.21,"t":"2025-11-07T05:00:00Z","v":3711012,"vw":4.261937},{"c":4.11,"h":4.37,"l":4.09,"n":23619,"o":4.34,"t":"2025-11-10T05:00:00Z","v":3674799,"vw":4.170404},{"c":4,"h":4.13,"l":3.91,"n":16262,"o":4.11,"t":"2025-11-11T05:00:00Z","v":3451619,"vw":3.976697},{"c":3.905,"h":4.07,"l":3.9,"n":15996,"o":4.02,"t":"2025-11-12T05:00:00Z","v":2858226,"vw":3.944213},{"c":3.74,"h":3.92,"l":3.73,"n":19419,"o":3.86,"t":"2025-11-13T05:00:00Z","v":3309893,"vw":3.800926},{"c":3.6,"h":3.7,"l":3.555,"n":18067,"o":3.67,"t":"2025-11-14T05:00:00Z","v":3331491,"vw":3.617952},{"c":3.57,"h":3.735,"l":3.52,"n":15536,"o":3.62,"t":"2025-11-17T05:00:00Z","v":3152831,"vw":3.617889},{"c":3.51,"h":3.645,"l":3.42,"n":19413,"o":3.645,"t":"2025-11-18T05:00:00Z","v":3566240,"vw":3.523822},{"c":3.4,"h":3.54,"l":3.3325,"n":18457,"o":3.49,"t":"2025-11-19T05:00:00Z","v":3623812,"vw":3.414224},{"c":3.23,"h":3.4938,"l":3.19,"n":19168,"o":3.48,"t":"2025-11-20T05:00:00Z","v":3443950,"vw":3.280859},{"c":3.32,"h":3.37,"l":3.1814,"n":18454,"o":3.23,"t":"2025-11-21T05:00:00Z","v":3384129,"vw":3.298017},{"c":3.47,"h":3.555,"l":3.35,"n":17725,"o":3.46,"t":"2025-11-24T05:00:00Z","v":3353830,"vw":3.482644},{"c":3.56,"h":3.73,"l":3.47,"n":17609,"o":3.49,"t":"2025-11-25T05:00:00Z","v":2906069,"vw":3.574076},{"c":3.53,"h":3.57,"l":3.46,"n":13617,"o":3.53,"t":"2025-11-26T05:00:00Z","v":2400268,"vw":3.501209},{"c":3.55,"h":3.62,"l":3.515,"n":7569,"o":3.53,"t":"2025-11-28T05:00:00Z","v":1398399,"vw":3.564914},{"c":3.67,"h":3.75,"l":3.42,"n":19414,"o":3.52,"t":"2025-12-01T05:00:00Z","v":3653302,"vw":3.632935},{"c":3.67,"h":3.7174,"l":3.61,"n":15234,"o":3.68,"t":"2025-12-02T05:00:00Z","v":2769027,"vw":3.663694},{"c":3.76,"h":3.8,"l":3.65,"n":15280,"o":3.675,"t":"2025-12-03T05:00:00Z","v":2935520,"vw":3.74958},{"c":3.71,"h":3.76,"l":3.64,"n":11873,"o":3.75,"t":"2025-12-04T05:00:00Z","v":1782445,"vw":3.711498},{"c":3.62,"h":3.775,"l":3.595,"n":14906,"o":3.69,"t":"2025-12-05T05:00:00Z","v":2545993,"vw":3.662306},{"c":3.64,"h":3.7,"l":3.5715,"n":17300,"o":3.65,"t":"2025-12-08T05:00:00Z","v":2326453,"vw":3.641958},{"c":3.78,"h":3.81,"l":3.6,"n":17399,"o":3.62,"t":"2025-12-09T05:00:00Z","v":2666670,"vw":3.746079},{"c":3.87,"h":3.9,"l":3.75,"n":15986,"o":3.78,"t":"2025-12-10T05:00:00Z","v":2717532,"vw":3.851523},{"c":3.7,"h":3.855,"l":3.655,"n":15693,"o":3.85,"t":"2025-12-11T05:00:00Z","v":3337841,"vw":3.736844},{"c":3.39,"h":3.7,"l":3.39,"n":16080,"o":3.7,"t":"2025-12-12T05:00:00Z","v":3715646,"vw":3.493734},{"c":3.46,"h":3.47,"l":3.325,"n":17409,"o":3.41,"t":"2025-12-15T05:00:00Z","v":3712546,"vw":3.416845},{"c":3.53,"h":3.56,"l":3.41,"n":18742,"o":3.46,"t":"2025-12-16T05:00:00Z","v":3225759,"vw":3.504353},{"c":3.45,"h":3.615,"l":3.43,"n":14931,"o":3.55,"t":"2025-12-17T05:00:00Z","v":2707109,"vw":3.506868},{"c":3.49,"h":3.52,"l":3.38,"n":16399,"o":3.51,"t":"2025-12-18T05:00:00Z","v":3677025,"vw":3.443963},{"c":3.46,"h":3.605,"l":3.42,"n":16180,"o":3.5,"t":"2025-12-19T05:00:00Z","v":5464086,"vw":3.48986},{"c":3.54,"h":3.78,"l":3.45,"n":14108,"o":3.45,"t":"2025-12-22T05:00:00Z","v":2453035,"vw":3.591247},{"c":3.58,"h":3.6,"l":3.47,"n":12742,"o":3.51,"t":"2025-12-23T05:00:00Z","v":2713144,"vw":3.543511},{"c":3.58,"h":3.62,"l":3.53,"n":8153,"o":3.6,"t":"2025-12-24T05:00:00Z","v":1462512,"vw":3.574257},{"c":3.52,"h":3.565,"l":3.46,"n":9831,"o":3.55,"t":"2025-12-26T05:00:00Z","v":1806383,"vw":3.508942},{"c":3.45,"h":3.51,"l":3.445,"n":11707,"o":3.48,"t":"2025-12-29T05:00:00Z","v":2434010,"vw":3.46722},{"c":3.62,"h":3.7256,"l":3.432,"n":17404,"o":3.45,"t":"2025-12-30T05:00:00Z","v":3253138,"vw":3.632008},{"c":3.57,"h":3.79,"l":3.555,"n":15012,"o":3.6,"t":"2025-12-31T05:00:00Z","v":4046046,"vw":3.614939},{"c":3.62,"h":3.695,"l":3.61,"n":16542,"o":3.62,"t":"2026-01-02T05:00:00Z","v":3064184,"vw":3.644196},{"c":3.64,"h":3.795,"l":3.57,"n":16512,"o":3.66,"t":"2026-01-05T05:00:00Z","v":3243386,"vw":3.654343},{"c":3.6,"h":3.66,"l":3.4847,"n":16674,"o":3.64,"t":"2026-01-06T05:00:00Z","v":4527404,"vw":3.571306},{"c":3.62,"h":3.77,"l":3.58,"n":14804,"o":3.6,"t":"2026-01-07T05:00:00Z","v":2905726,"vw":3.660071},{"c":3.52,"h":3.66,"l":3.5,"n":10642,"o":3.63,"t":"2026-01-08T05:00:00Z","v":1932332,"vw":3.549677},{"c":3.48,"h":3.55,"l":3.4,"n":16877,"o":3.51,"t":"2026-01-09T05:00:00Z","v":2408088,"vw":3.460595},{"c":3.55,"h":3.56,"l":3.4,"n":15780,"o":3.49,"t":"2026-01-12T05:00:00Z","v":3419903,"vw":3.502831},{"c":3.62,"h":3.775,"l":3.57,"n":16454,"o":3.57,"t":"2026-01-13T05:00:00Z","v":3230663,"vw":3.665793},{"c":3.59,"h":3.66,"l":3.525,"n":13707,"o":3.63,"t":"2026-01-14T05:00:00Z","v":2112767,"vw":3.570519},{"c":3.65,"h":3.66,"l":3.4945,"n":14841,"o":3.58,"t":"2026-01-15T05:00:00Z","v":1969815,"vw":3.607174},{"c":3.57,"h":3.69,"l":3.56,"n":16948,"o":3.65,"t":"2026-01-16T05:00:00Z","v":2719227,"vw":3.613411},{"c":3.52,"h":3.55,"l":3.425,"n":14366,"o":3.46,"t":"2026-01-20T05:00:00Z","v":2376697,"vw":3.499149},{"c":3.59,"h":3.785,"l":3.5218,"n":15651,"o":3.55,"t":"2026-01-21T05:00:00Z","v":2784173,"vw":3.64309},{"c":3.61,"h":3.69,"l":3.585,"n":13299,"o":3.63,"t":"2026-01-22T05:00:00Z","v":2024214,"vw":3.623174},{"c":3.54,"h":3.69,"l":3.51,"n":13691,"o":3.62,"t":"2026-01-23T05:00:00Z","v":1809404,"vw":3.56463},{"c":3.88,"h":3.91,"l":3.475,"n":18019,"o":3.54,"t":"2026-01-26T05:00:00Z","v":3615566,"vw":3.757863},{"c":3.68,"h":3.88,"l":3.6,"n":14680,"o":3.87,"t":"2026-01-27T05:00:00Z","v":2385022,"vw":3.677904},{"c":3.63,"h":3.805,"l":3.6,"n":12173,"o":3.7,"t":"2026-01-28T05:00:00Z","v":1737215,"vw":3.681318},{"c":3.51,"h":3.65,"l":3.45,"n":14640,"o":3.65,"t":"2026-01-29T05:00:00Z","v":2079586,"vw":3.50547},{"c":3.35,"h":3.505,"l":3.33,"n":16821,"o":3.46,"t":"2026-01-30T05:00:00Z","v":3241386,"vw":3.387154},{"c":3.34,"h":3.435,"l":3.295,"n":16058,"o":3.35,"t":"2026-02-02T05:00:00Z","v":2615759,"vw":3.376092},{"c":3.24,"h":3.38,"l":3.11,"n":20879,"o":3.37,"t":"2026-02-03T05:00:00Z","v":4418749,"vw":3.216268},{"c":3.27,"h":3.365,"l":3.185,"n":20110,"o":3.24,"t":"2026-02-04T05:00:00Z","v":2801130,"vw":3.272038},{"c":3.09,"h":3.2636,"l":3.03,"n":21495,"o":3.21,"t":"2026-02-05T05:00:00Z","v":3694382,"vw":3.113661},{"c":3.22,"h":3.23,"l":3.01,"n":13835,"o":3.09,"t":"2026-02-06T05:00:00Z","v":2476292,"vw":3.151573},{"c":3.19,"h":3.2285,"l":3.11,"n":16562,"o":3.21,"t":"2026-02-09T05:00:00Z","v":2153440,"vw":3.17879},{"c":3.25,"h":3.37,"l":3.18,"n":11389,"o":3.22,"t":"2026-02-10T05:00:00Z","v":1946403,"vw":3.264566},{"c":2.95,"h":3.25,"l":2.94,"n":17493,"o":3.25,"t":"2026-02-11T05:00:00Z","v":4273979,"vw":2.997373},{"c":2.79,"h":2.96,"l":2.75,"n":15967,"o":2.95,"t":"2026-02-12T05:00:00Z","v":2516348,"vw":2.812353},{"c":2.75,"h":2.87,"l":2.73,"n":14439,"o":2.79,"t":"2026-02-13T05:00:00Z","v":2365302,"vw":2.77633},{"c":2.74,"h":2.805,"l":2.62,"n":22585,"o":2.75,"t":"2026-02-17T05:00:00Z","v":4387576,"vw":2.72742},{"c":2.7,"h":2.81,"l":2.65,"n":16630,"o":2.71,"t":"2026-02-18T05:00:00Z","v":2581546,"vw":2.702013},{"c":2.87,"h":2.9,"l":2.61,"n":15629,"o":2.66,"t":"2026-02-19T05:00:00Z","v":3795274,"vw":2.795697},{"c":3.03,"h":3.05,"l":2.855,"n":17759,"o":2.87,"t":"2026-02-20T05:00:00Z","v":4491238,"vw":2.995619},{"c":2.77,"h":3.04,"l":2.75,"n":28062,"o":3.04,"t":"2026-02-23T05:00:00Z","v":5538413,"vw":2.862267},{"c":2.91,"h":2.945,"l":2.81,"n":14049,"o":2.82,"t":"2026-02-24T05:00:00Z","v":2889758,"vw":2.889592},{"c":2.92,"h":2.95,"l":2.83,"n":12152,"o":2.95,"t":"2026-02-25T05:00:00Z","v":2140446,"vw":2.895712},{"c":3.11,"h":3.19,"l":2.91,"n":15170,"o":2.92,"t":"2026-02-26T05:00:00Z","v":2990303,"vw":3.090555},{"c":3.04,"h":3.095,"l":2.93,"n":16348,"o":3.03,"t":"2026-02-27T05:00:00Z","v":4692477,"vw":3.031406},{"c":3.04,"h":3.14,"l":2.95,"n":14085,"o":3,"t":"2026-03-02T05:00:00Z","v":2524948,"vw":3.028884},{"c":2.96,"h":3.035,"l":2.79,"n":27417,"o":2.93,"t":"2026-03-03T05:00:00Z","v":3732371,"vw":2.928703},{"c":3.02,"h":3.0657,"l":2.91,"n":11613,"o":2.97,"t":"2026-03-04T05:00:00Z","v":1726025,"vw":3.015231},{"c":3.13,"h":3.225,"l":3,"n":17949,"o":3.015,"t":"2026-03-05T05:00:00Z","v":2857436,"vw":3.12734},{"c":3.06,"h":3.085,"l":2.96,"n":12774,"o":3.07,"t":"2026-03-06T05:00:00Z","v":1690990,"vw":3.027121},{"c":2.96,"h":3.015,"l":2.815,"n":17778,"o":3,"t":"2026-03-09T04:00:00Z","v":2307949,"vw":2.919853},{"c":2.81,"h":2.93,"l":2.755,"n":25164,"o":2.93,"t":"2026-03-10T04:00:00Z","v":3938931,"vw":2.808899},{"c":2.84,"h":2.99,"l":2.82,"n":32520,"o":2.85,"t":"2026-03-11T04:00:00Z","v":8964456,"vw":2.875274},{"c":3.81,"h":4.25,"l":3.67,"n":120057,"o":3.67,"t":"2026-03-12T04:00:00Z","v":34273727,"vw":3.88962},{"c":3.77,"h":3.9899,"l":3.66,"n":48187,"o":3.85,"t":"2026-03-13T04:00:00Z","v":10039226,"vw":3.802035},{"c":3.87,"h":3.95,"l":3.6,"n":34025,"o":3.79,"t":"2026-03-16T04:00:00Z","v":15793054,"vw":3.780055},{"c":4.14,"h":4.31,"l":3.85,"n":27882,"o":3.86,"t":"2026-03-17T04:00:00Z","v":6682026,"vw":4.157275},{"c":3.78,"h":4.13,"l":3.74,"n":22350,"o":3.99,"t":"2026-03-18T04:00:00Z","v":4593218,"vw":3.85448},{"c":3.74,"h":3.765,"l":3.625,"n":20041,"o":3.74,"t":"2026-03-19T04:00:00Z","v":3306501,"vw":3.692741},{"c":3.57,"h":3.76,"l":3.49,"n":30507,"o":3.76,"t":"2026-03-20T04:00:00Z","v":8963439,"vw":3.588974},{"c":3.59,"h":3.67,"l":3.49,"n":20230,"o":3.62,"t":"2026-03-23T04:00:00Z","v":3533313,"vw":3.58882},{"c":3.4,"h":3.56,"l":3.385,"n":17822,"o":3.53,"t":"2026-03-24T04:00:00Z","v":4730161,"vw":3.465439},{"c":3.32,"h":3.4899,"l":3.28,"n":22842,"o":3.43,"t":"2026-03-25T04:00:00Z","v":5091070,"vw":3.348817},{"c":3.33,"h":3.385,"l":3.27,"n":20182,"o":3.3,"t":"2026-03-26T04:00:00Z","v":3096945,"vw":3.329401},{"c":3.22,"h":3.335,"l":3.17,"n":17102,"o":3.3,"t":"2026-03-27T04:00:00Z","v":2887382,"vw":3.246321},{"c":3.24,"h":3.29,"l":3.12,"n":17062,"o":3.29,"t":"2026-03-30T04:00:00Z","v":3515195,"vw":3.216021},{"c":3.26,"h":3.34,"l":3.175,"n":14859,"o":3.24,"t":"2026-03-31T04:00:00Z","v":2346701,"vw":3.250255},{"c":3.33,"h":3.365,"l":3.22,"n":12552,"o":3.36,"t":"2026-04-01T04:00:00Z","v":2403932,"vw":3.312875},{"c":3.36,"h":3.5,"l":3.22,"n":14350,"o":3.28,"t":"2026-04-02T04:00:00Z","v":3684902,"vw":3.369266},{"c":3.45,"h":3.5,"l":3.355,"n":12820,"o":3.36,"t":"2026-04-06T04:00:00Z","v":3329362,"vw":3.447904},{"c":3.48,"h":3.505,"l":3.29,"n":12237,"o":3.43,"t":"2026-04-07T04:00:00Z","v":1916559,"vw":3.43801},{"c":3.49,"h":3.74,"l":3.475,"n":12800,"o":3.64,"t":"2026-04-08T04:00:00Z","v":2056773,"vw":3.581999},{"c":3.45,"h":3.47,"l":3.385,"n":9824,"o":3.47,"t":"2026-04-09T04:00:00Z","v":1730605,"vw":3.436066},{"c":3.4,"h":3.5569,"l":3.365,"n":14944,"o":3.46,"t":"2026-04-10T04:00:00Z","v":2403725,"vw":3.426913},{"c":3.58,"h":3.59,"l":3.3,"n":12998,"o":3.34,"t":"2026-04-13T04:00:00Z","v":2401185,"vw":3.530234},{"c":3.77,"h":3.78,"l":3.59,"n":13426,"o":3.63,"t":"2026-04-14T04:00:00Z","v":2328100,"vw":3.716095},{"c":4.09,"h":4.1,"l":3.78,"n":17709,"o":3.8,"t":"2026-04-15T04:00:00Z","v":3457943,"vw":4.0259},{"c":4.31,"h":4.325,"l":4.065,"n":20018,"o":4.12,"t":"2026-04-16T04:00:00Z","v":3620276,"vw":4.218817},{"c":4.26,"h":4.48,"l":4.21,"n":16939,"o":4.335,"t":"2026-04-17T04:00:00Z","v":3356556,"vw":4.333517},{"c":4.43,"h":4.43,"l":4.14,"n":15622,"o":4.2,"t":"2026-04-20T04:00:00Z","v":3126208,"vw":4.320992},{"c":4.47,"h":4.595,"l":4.415,"n":16749,"o":4.49,"t":"2026-04-21T04:00:00Z","v":3919194,"vw":4.506502},{"c":4.42,"h":4.515,"l":4.285,"n":12483,"o":4.5,"t":"2026-04-22T04:00:00Z","v":2484237,"vw":4.394443},{"c":4.21,"h":4.42,"l":4.185,"n":18542,"o":4.36,"t":"2026-04-23T04:00:00Z","v":3861200,"vw":4.295427},{"c":4.27,"h":4.27,"l":4.07,"n":13085,"o":4.2,"t":"2026-04-24T04:00:00Z","v":2828409,"vw":4.202878},{"c":4.28,"h":4.41,"l":4.18,"n":15902,"o":4.329,"t":"2026-04-27T04:00:00Z","v":2474728,"vw":4.311494},{"c":4.26,"h":4.365,"l":4.19,"n":14899,"o":4.28,"t":"2026-04-28T04:00:00Z","v":1991997,"vw":4.255684},{"c":4.21,"h":4.3,"l":4.105,"n":14000,"o":4.21,"t":"2026-04-29T04:00:00Z","v":2245652,"vw":4.21074},{"c":4.15,"h":4.22,"l":4.0601,"n":11393,"o":4.22,"t":"2026-04-30T04:00:00Z","v":2125194,"vw":4.125399},{"c":4.16,"h":4.22,"l":4.1,"n":12975,"o":4.15,"t":"2026-05-01T04:00:00Z","v":2391127,"vw":4.165902},{"c":4.27,"h":4.27,"l":4.08,"n":15500,"o":4.18,"t":"2026-05-04T04:00:00Z","v":2639539,"vw":4.165442},{"c":4.29,"h":4.365,"l":4.055,"n":20720,"o":4.27,"t":"2026-05-05T04:00:00Z","v":4146521,"vw":4.208929},{"c":3.43,"h":4.32,"l":3.36,"n":32604,"o":4.27,"t":"2026-05-06T04:00:00Z","v":9465841,"vw":3.485717},{"c":3.46,"h":3.64,"l":3.45,"n":21203,"o":3.47,"t":"2026-05-07T04:00:00Z","v":4891951,"vw":3.527915},{"c":3.62,"h":3.63,"l":3.37,"n":17319,"o":3.48,"t":"2026-05-08T04:00:00Z","v":4205892,"vw":3.525489},{"c":3.29,"h":3.62,"l":3.28,"n":17319,"o":3.56,"t":"2026-05-11T04:00:00Z","v":4390020,"vw":3.412894},{"c":3.36,"h":3.44,"l":3.3,"n":16251,"o":3.33,"t":"2026-05-12T04:00:00Z","v":2523350,"vw":3.37633},{"c":3.4,"h":3.49,"l":3.295,"n":19177,"o":3.31,"t":"2026-05-13T04:00:00Z","v":2940899,"vw":3.409393},{"c":3.26,"h":3.45,"l":3.23,"n":15854,"o":3.39,"t":"2026-05-14T04:00:00Z","v":2237723,"vw":3.301576},{"c":3.14,"h":3.265,"l":3.14,"n":10124,"o":3.215,"t":"2026-05-15T04:00:00Z","v":1744222,"vw":3.184557},{"c":3.18,"h":3.24,"l":3.05,"n":15576,"o":3.1,"t":"2026-05-18T04:00:00Z","v":2380309,"vw":3.17076},{"c":3.16,"h":3.33,"l":3.08,"n":25108,"o":3.22,"t":"2026-05-19T04:00:00Z","v":4076635,"vw":3.18004},{"c":3.12,"h":3.16,"l":3.02,"n":16800,"o":3.12,"t":"2026-05-20T04:00:00Z","v":3500673,"vw":3.097003},{"c":3.06,"h":3.108,"l":2.985,"n":13873,"o":3.1,"t":"2026-05-21T04:00:00Z","v":2990015,"vw":3.053698},{"c":3.11,"h":3.13,"l":3.05,"n":9977,"o":3.07,"t":"2026-05-22T04:00:00Z","v":1717693,"vw":3.097145},{"c":3.16,"h":3.26,"l":3.065,"n":14143,"o":3.07,"t":"2026-05-26T04:00:00Z","v":2297941,"vw":3.153016},{"c":3.16,"h":3.235,"l":3.1,"n":13650,"o":3.14,"t":"2026-05-27T04:00:00Z","v":2079955,"vw":3.156255},{"c":3.26,"h":3.285,"l":3.17,"n":14062,"o":3.19,"t":"2026-05-28T04:00:00Z","v":2179989,"vw":3.24878},{"c":3.17,"h":3.28,"l":3.145,"n":18206,"o":3.28,"t":"2026-05-29T04:00:00Z","v":2806005,"vw":3.210532},{"c":3.22,"h":3.28,"l":3.13,"n":17554,"o":3.19,"t":"2026-06-01T04:00:00Z","v":3556861,"vw":3.197654},{"c":3.04,"h":3.22,"l":3.03,"n":16780,"o":3.19,"t":"2026-06-02T04:00:00Z","v":2839242,"vw":3.119743},{"c":2.85,"h":3.02,"l":2.8,"n":18762,"o":3.02,"t":"2026-06-03T04:00:00Z","v":3972041,"vw":2.845978},{"c":2.99,"h":3.15,"l":2.92,"n":17344,"o":3.015,"t":"2026-06-04T04:00:00Z","v":4938611,"vw":2.999168},{"c":2.84,"h":3.0191,"l":2.785,"n":17306,"o":2.96,"t":"2026-06-05T04:00:00Z","v":3341074,"vw":2.850529},{"c":2.85,"h":2.915,"l":2.8299,"n":13372,"o":2.898,"t":"2026-06-08T04:00:00Z","v":1906539,"vw":2.867024},{"c":2.79,"h":2.9,"l":2.7396,"n":13990,"o":2.82,"t":"2026-06-09T04:00:00Z","v":2167164,"vw":2.802109},{"c":2.71,"h":2.795,"l":2.67,"n":11735,"o":2.76,"t":"2026-06-10T04:00:00Z","v":2126840,"vw":2.717202},{"c":2.73,"h":2.75,"l":2.65,"n":15123,"o":2.71,"t":"2026-06-11T04:00:00Z","v":2481746,"vw":2.708424},{"c":2.72,"h":2.76,"l":2.7,"n":10883,"o":2.75,"t":"2026-06-12T04:00:00Z","v":1776931,"vw":2.722498},{"c":2.94,"h":2.96,"l":2.76,"n":12532,"o":2.76,"t":"2026-06-15T04:00:00Z","v":2320864,"vw":2.887884},{"c":3.06,"h":3.07,"l":2.91,"n":13539,"o":2.94,"t":"2026-06-16T04:00:00Z","v":9939834,"vw":3.019484},{"c":2.96,"h":3.175,"l":2.95,"n":15394,"o":3.05,"t":"2026-06-17T04:00:00Z","v":2772968,"vw":3.028775},{"c":2.96,"h":3.05,"l":2.895,"n":14293,"o":2.96,"t":"2026-06-18T04:00:00Z","v":6158972,"vw":2.971733},{"c":2.79,"h":2.98,"l":2.71,"n":10733,"o":2.98,"t":"2026-06-22T04:00:00Z","v":3450175,"vw":2.777775},{"c":2.8,"h":2.83,"l":2.655,"n":13706,"o":2.75,"t":"2026-06-23T04:00:00Z","v":3974715,"vw":2.75759},{"c":2.72,"h":2.865,"l":2.7,"n":11198,"o":2.8,"t":"2026-06-24T04:00:00Z","v":2681563,"vw":2.758236},{"c":2.94,"h":3.12,"l":2.54,"n":57943,"o":2.68,"t":"2026-06-25T04:00:00Z","v":17217258,"vw":2.901919},{"c":3.04,"h":3.16,"l":2.9,"n":26015,"o":2.91,"t":"2026-06-26T04:00:00Z","v":11139360,"vw":3.03174},{"c":3.2,"h":3.295,"l":3.02,"n":24974,"o":3.04,"t":"2026-06-29T04:00:00Z","v":4833231,"vw":3.181477},{"c":3.2,"h":3.235,"l":3.1105,"n":13036,"o":3.17,"t":"2026-06-30T04:00:00Z","v":2375648,"vw":3.182312},{"c":3.23,"h":3.405,"l":3.23,"n":20739,"o":3.245,"t":"2026-07-01T04:00:00Z","v":3512405,"vw":3.293122},{"c":3.28,"h":3.45,"l":3.21,"n":15937,"o":3.23,"t":"2026-07-02T04:00:00Z","v":3219688,"vw":3.357428},{"c":3.17,"h":3.29,"l":3.11,"n":10058,"o":3.29,"t":"2026-07-06T04:00:00Z","v":1876563,"vw":3.174926},{"c":3.12,"h":3.26,"l":3.085,"n":11268,"o":3.18,"t":"2026-07-07T04:00:00Z","v":1764049,"vw":3.153703},{"c":3,"h":3.101,"l":2.96,"n":12417,"o":3.1,"t":"2026-07-08T04:00:00Z","v":1986215,"vw":3.000647},{"c":3.07,"h":3.125,"l":2.91,"n":12956,"o":2.96,"t":"2026-07-09T04:00:00Z","v":2717215,"vw":3.055054},{"c":3.03,"h":3.145,"l":3,"n":13173,"o":3.14,"t":"2026-07-10T04:00:00Z","v":2286523,"vw":3.045911},{"c":3.11,"h":3.14,"l":3.045,"n":9871,"o":3.06,"t":"2026-07-13T04:00:00Z","v":1762388,"vw":3.099484},{"c":2.93,"h":3.12,"l":2.92,"n":11886,"o":3.11,"t":"2026-07-14T04:00:00Z","v":2042227,"vw":2.995458},{"c":3.1,"h":3.13,"l":2.94,"n":12526,"o":2.96,"t":"2026-07-15T04:00:00Z","v":2390581,"vw":3.038319},{"c":3.03,"h":3.16,"l":3.01,"n":7534,"o":3.125,"t":"2026-07-16T04:00:00Z","v":1718362,"vw":3.072586},{"c":2.92,"h":3.0387,"l":2.87,"n":12192,"o":2.98,"t":"2026-07-17T04:00:00Z","v":2455372,"vw":2.934261},{"c":2.93,"h":2.985,"l":2.875,"n":11229,"o":2.93,"t":"2026-07-20T04:00:00Z","v":1950288,"vw":2.928535},{"c":2.87,"h":3,"l":2.83,"n":10220,"o":2.985,"t":"2026-07-21T04:00:00Z","v":1892401,"vw":2.889785},{"c":2.81,"h":2.87,"l":2.785,"n":9514,"o":2.87,"t":"2026-07-22T04:00:00Z","v":1915202,"vw":2.809808},{"c":2.79,"h":2.825,"l":2.72,"n":11350,"o":2.81,"t":"2026-07-23T04:00:00Z","v":1974267,"vw":2.769054},{"c":2.81,"h":2.9,"l":2.79,"n":9778,"o":2.8,"t":"2026-07-24T04:00:00Z","v":1992026,"vw":2.840148},{"c":2.96,"h":2.99,"l":2.82,"n":9705,"o":2.82,"t":"2026-07-27T04:00:00Z","v":2218353,"vw":2.938556},{"c":3.01,"h":3.065,"l":2.924,"n":9266,"o":2.965,"t":"2026-07-28T04:00:00Z","v":1762404,"vw":3.018286},{"c":2.97,"h":3.07,"l":2.95,"n":10854,"o":3.01,"t":"2026-07-29T04:00:00Z","v":1609267,"vw":2.987066},{"c":2.91,"h":2.95,"l":2.85,"n":11074,"o":2.94,"t":"2026-07-30T04:00:00Z","v":1856893,"vw":2.898184},{"c":2.85,"h":2.91,"l":2.82,"n":10787,"o":2.91,"t":"2026-07-31T04:00:00Z","v":1883379,"vw":2.843735},{"c":3.09,"h":3.115,"l":2.918,"n":15053,"o":2.92,"t":"2026-08-03T04:00:00Z","v":3038840,"vw":3.037951},{"c":3.2,"h":3.21,"l":3.07,"n":16117,"o":3.08,"t":"2026-08-04T04:00:00Z","v":2632849,"vw":3.156304},{"c":3.04,"h":3.21,"l":3.03,"n":20325,"o":3.14,"t":"2026-08-05T04:00:00Z","v":4521089,"vw":3.110265},{"c":2.845,"h":2.99,"l":2.705,"n":16209,"o":2.74,"t":"2026-08-06T04:00:00Z","v":3697269,"vw":2.870122},{"c":2.83,"h":2.92,"l":2.77,"n":10590,"o":2.85,"t":"2026-08-07T04:00:00Z","v":2042953,"vw":2.831953},{"c":2.73,"h":2.82,"l":2.66,"n":21160,"o":2.8,"t":"2026-08-10T04:00:00Z","v":5490846,"vw":2.738138},{"c":2.78,"h":2.89,"l":2.73,"n":19593,"o":2.73,"t":"2026-08-11T04:00:00Z","v":4262197,"vw":2.789153},{"c":2.61,"h":2.795,"l":2.575,"n":21295,"o":2.76,"t":"2026-08-12T04:00:00Z","v":6803801,"vw":2.628268},{"c":2.72,"h":2.74,"l":2.585,"n":12454,"o":2.62,"t":"2026-08-13T04:00:00Z","v":3499765,"vw":2.668481},{"c":2.71,"h":2.785,"l":2.68,"n":12053,"o":2.74,"t":"2026-08-14T04:00:00Z","v":2443595,"vw":2.710886},{"c":2.6,"h":2.71,"l":2.575,"n":14441,"o":2.7,"t":"2026-08-17T04:00:00Z","v":2877975,"vw":2.608269},{"c":2.72,"h":2.75,"l":2.59,"n":13944,"o":2.61,"t":"2026-08-18T04:00:00Z","v":2814752,"vw":2.702475},{"c":2.79,"h":2.805,"l":2.71,"n":14459,"o":2.72,"t":"2026-08-19T04:00:00Z","v":2617851,"vw":2.770523},{"c":2.8,"h":2.87,"l":2.735,"n":9524,"o":2.75,"t":"2026-08-20T04:00:00Z","v":1954364,"vw":2.800234},{"c":2.8,"h":2.84,"l":2.72,"n":7786,"o":2.84,"t":"2026-08-21T04:00:00Z","v":1760813,"vw":2.766479},{"c":2.85,"h":2.86,"l":2.74,"n":10878,"o":2.77,"t":"2026-08-24T04:00:00Z","v":1898943,"vw":2.790404},{"c":2.84,"h":2.92,"l":2.79,"n":12793,"o":2.82,"t":"2026-08-25T04:00:00Z","v":2252210,"vw":2.847436},{"c":2.75,"h":2.815,"l":2.71,"n":12167,"o":2.8,"t":"2026-08-26T04:00:00Z","v":2521505,"vw":2.745396},{"c":2.71,"h":2.79,"l":2.69,"n":7098,"o":2.77,"t":"2026-08-27T04:00:00Z","v":1711628,"vw":2.726103},{"c":2.73,"h":2.77,"l":2.71,"n":5695,"o":2.72,"t":"2026-08-28T04:00:00Z","v":858224,"vw":2.736407},{"c":2.74,"h":2.76,"l":2.7,"n":10832,"o":2.72,"t":"2026-08-31T04:00:00Z","v":1614163,"vw":2.734466},{"c":2.68,"h":2.7691,"l":2.63,"n":11453,"o":2.7,"t":"2026-09-01T04:00:00Z","v":2508095,"vw":2.696342},{"c":2.83,"h":2.875,"l":2.65,"n":11279,"o":2.65,"t":"2026-09-02T04:00:00Z","v":2885994,"vw":2.810242},{"c":2.87,"h":2.985,"l":2.83,"n":12395,"o":2.83,"t":"2026-09-03T04:00:00Z","v":2997855,"vw":2.88476},{"c":2.9,"h":2.905,"l":2.8317,"n":8973,"o":2.85,"t":"2026-09-04T04:00:00Z","v":1625942,"vw":2.877407},{"c":2.91,"h":2.98,"l":2.9,"n":14167,"o":2.9,"t":"2026-09-08T04:00:00Z","v":2726477,"vw":2.929331},{"c":2.93,"h":2.96,"l":2.895,"n":9887,"o":2.9,"t":"2026-09-09T04:00:00Z","v":1492436,"vw":2.918976},{"c":2.98,"h":3.01,"l":2.9,"n":10858,"o":2.9,"t":"2026-09-10T04:00:00Z","v":1840747,"vw":2.973312},{"c":2.99,"h":3.09,"l":2.98,"n":12002,"o":2.99,"t":"2026-09-11T04:00:00Z","v":2416951,"vw":3.034016},{"c":2.97,"h":3.13,"l":2.945,"n":14055,"o":3,"t":"2026-09-14T04:00:00Z","v":3924930,"vw":3.009615},{"c":3.02,"h":3.11,"l":2.895,"n":12971,"o":2.96,"t":"2026-09-15T04:00:00Z","v":2640514,"vw":2.999051},{"c":3,"h":3.035,"l":2.93,"n":9408,"o":2.99,"t":"2026-09-16T04:00:00Z","v":1895158,"vw":3.000312},{"c":2.96,"h":3.025,"l":2.96,"n":11643,"o":3.01,"t":"2026-09-17T04:00:00Z","v":1763759,"vw":2.981554},{"c":2.79,"h":2.975,"l":2.76,"n":9534,"o":2.96,"t":"2026-09-18T04:00:00Z","v":3337578,"vw":2.808774},{"c":2.85,"h":2.885,"l":2.76,"n":9449,"o":2.8,"t":"2026-09-21T04:00:00Z","v":1758068,"vw":2.823744},{"c":2.83,"h":2.92,"l":2.79,"n":9411,"o":2.89,"t":"2026-09-22T04:00:00Z","v":1549095,"vw":2.842715},{"c":2.68,"h":2.81,"l":2.66,"n":7548,"o":2.81,"t":"2026-09-23T04:00:00Z","v":1658595,"vw":2.698814},{"c":2.68,"h":2.775,"l":2.67,"n":9270,"o":2.7,"t":"2026-09-24T04:00:00Z","v":2000482,"vw":2.717485},{"c":2.66,"h":2.75,"l":2.65,"n":9139,"o":2.68,"t":"2026-09-25T04:00:00Z","v":1524166,"vw":2.689705},{"c":2.53,"h":2.655,"l":2.52,"n":10870,"o":2.65,"t":"2026-09-28T04:00:00Z","v":2588977,"vw":2.560175},{"c":2.57,"h":2.58,"l":2.49,"n":11479,"o":2.52,"t":"2026-09-29T04:00:00Z","v":2496075,"vw":2.559097},{"c":2.63,"h":2.705,"l":2.58,"n":15455,"o":2.58,"t":"2026-09-30T04:00:00Z","v":2836146,"vw":2.651208},{"c":2.55,"h":2.63,"l":2.5,"n":8431,"o":2.6,"t":"2026-10-01T04:00:00Z","v":2283642,"vw":2.548225},{"c":2.54,"h":2.575,"l":2.49,"n":6611,"o":2.575,"t":"2026-10-02T04:00:00Z","v":1426439,"vw":2.524553},{"c":2.55,"h":2.566,"l":2.51,"n":8880,"o":2.51,"t":"2026-10-05T04:00:00Z","v":1760880,"vw":2.537447},{"c":2.51,"h":2.58,"l":2.49,"n":6662,"o":2.57,"t":"2026-10-06T04:00:00Z","v":1459794,"vw":2.515477},{"c":2.5,"h":2.52,"l":2.44,"n":11384,"o":2.49,"t":"2026-10-07T04:00:00Z","v":2154420,"vw":2.478502},{"c":2.565,"h":2.57,"l":2.4809,"n":7916,"o":2.51,"t":"2026-10-08T04:00:00Z","v":2661448,"vw":2.539871},{"c":2.54,"h":2.59,"l":2.52,"n":6405,"o":2.57,"t":"2026-10-09T04:00:00Z","v":1045987,"vw":2.54781},{"c":3.8,"h":3.975,"l":2.5,"n":130649,"o":2.54,"t":"2026-10-12T04:00:00Z","v":42334028,"vw":3.681387},{"c":5.95,"h":5.98,"l":5.92,"n":130794,"o":5.98,"t":"2026-10-13T04:00:00Z","v":118221431,"vw":5.942735},{"c":5.97,"h":5.98,"l":5.93,"n":61026,"o":5.95,"t":"2026-10-14T04:00:00Z","v":39311390,"vw":5.955317},{"c":5.93,"h":5.97,"l":5.93,"n":40804,"o":5.96,"t":"2026-10-15T04:00:00Z","v":16013756,"vw":5.941791},{"c":5.94,"h":5.95,"l":5.93,"n":16410,"o":5.94,"t":"2026-10-16T04:00:00Z","v":5656103,"vw":5.938589},{"c":5.96,"h":5.96,"l":5.93,"n":13905,"o":5.93,"t":"2026-10-19T04:00:00Z","v":4093317,"vw":5.949805},{"c":5.95,"h":5.96,"l":5.94,"n":13017,"o":5.94,"t":"2026-10-20T04:00:00Z","v":2927462,"vw":5.945628},{"c":5.95,"h":5.95,"l":5.93,"n":9282,"o":5.95,"t":"2026-10-21T04:00:00Z","v":5454776,"vw":5.941042},{"c":5.94,"h":5.95,"l":5.935,"n":18596,"o":5.94,"t":"2026-10-22T04:00:00Z","v":4271772,"vw":5.94229}],"volatilityBars":[{"c":2.9665,"h":2.9665,"l":2.9665,"n":5,"o":2.9665,"t":"2026-09-22T10:00:00Z","v":170,"vw":2.9665},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-22T11:15:00Z","v":700,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":13,"o":2.89,"t":"2026-09-22T13:15:00Z","v":1247,"vw":2.89},{"c":2.885,"h":2.92,"l":2.88,"n":244,"o":2.89,"t":"2026-09-22T13:30:00Z","v":60919,"vw":2.895729},{"c":2.88,"h":2.885,"l":2.8693,"n":170,"o":2.885,"t":"2026-09-22T13:45:00Z","v":21893,"vw":2.874342},{"c":2.89,"h":2.8992,"l":2.865,"n":278,"o":2.8709,"t":"2026-09-22T14:00:00Z","v":55334,"vw":2.872737},{"c":2.855,"h":2.89,"l":2.85,"n":331,"o":2.89,"t":"2026-09-22T14:15:00Z","v":54395,"vw":2.869563},{"c":2.84,"h":2.865,"l":2.84,"n":242,"o":2.855,"t":"2026-09-22T14:30:00Z","v":24920,"vw":2.851254},{"c":2.85,"h":2.86,"l":2.83,"n":330,"o":2.84,"t":"2026-09-22T14:45:00Z","v":27734,"vw":2.841443},{"c":2.86,"h":2.86,"l":2.845,"n":265,"o":2.845,"t":"2026-09-22T15:00:00Z","v":24067,"vw":2.852357},{"c":2.895,"h":2.9,"l":2.855,"n":668,"o":2.8599,"t":"2026-09-22T15:15:00Z","v":152117,"vw":2.881809},{"c":2.875,"h":2.895,"l":2.87,"n":192,"o":2.89,"t":"2026-09-22T15:30:00Z","v":26923,"vw":2.884913},{"c":2.86,"h":2.88,"l":2.86,"n":296,"o":2.875,"t":"2026-09-22T15:45:00Z","v":31420,"vw":2.869121},{"c":2.865,"h":2.87,"l":2.86,"n":190,"o":2.87,"t":"2026-09-22T16:00:00Z","v":15417,"vw":2.867299},{"c":2.85,"h":2.865,"l":2.84,"n":410,"o":2.865,"t":"2026-09-22T16:15:00Z","v":83116,"vw":2.85142},{"c":2.835,"h":2.85,"l":2.83,"n":238,"o":2.85,"t":"2026-09-22T16:30:00Z","v":31661,"vw":2.841288},{"c":2.815,"h":2.84,"l":2.81,"n":448,"o":2.835,"t":"2026-09-22T16:45:00Z","v":68294,"vw":2.826151},{"c":2.795,"h":2.815,"l":2.79,"n":164,"o":2.815,"t":"2026-09-22T17:00:00Z","v":16250,"vw":2.806821},{"c":2.805,"h":2.8068,"l":2.79,"n":301,"o":2.8,"t":"2026-09-22T17:15:00Z","v":67188,"vw":2.799656},{"c":2.8,"h":2.805,"l":2.79,"n":302,"o":2.805,"t":"2026-09-22T17:30:00Z","v":29548,"vw":2.799933},{"c":2.825,"h":2.83,"l":2.79,"n":471,"o":2.79,"t":"2026-09-22T17:45:00Z","v":99589,"vw":2.812655},{"c":2.835,"h":2.84,"l":2.825,"n":313,"o":2.825,"t":"2026-09-22T18:00:00Z","v":55654,"vw":2.831169},{"c":2.82,"h":2.84,"l":2.82,"n":249,"o":2.835,"t":"2026-09-22T18:15:00Z","v":22083,"vw":2.833087},{"c":2.825,"h":2.83,"l":2.82,"n":289,"o":2.825,"t":"2026-09-22T18:30:00Z","v":84999,"vw":2.823421},{"c":2.825,"h":2.826,"l":2.82,"n":265,"o":2.825,"t":"2026-09-22T18:45:00Z","v":29520,"vw":2.822658},{"c":2.825,"h":2.83,"l":2.82,"n":350,"o":2.82,"t":"2026-09-22T19:00:00Z","v":48215,"vw":2.822038},{"c":2.84,"h":2.845,"l":2.82,"n":433,"o":2.825,"t":"2026-09-22T19:15:00Z","v":60942,"vw":2.835881},{"c":2.845,"h":2.85,"l":2.8324,"n":279,"o":2.839,"t":"2026-09-22T19:30:00Z","v":25678,"vw":2.84164},{"c":2.82,"h":2.85,"l":2.82,"n":1428,"o":2.845,"t":"2026-09-22T19:45:00Z","v":165935,"vw":2.83491},{"c":2.83,"h":2.83,"l":2.83,"n":9,"o":2.83,"t":"2026-09-22T20:00:00Z","v":150335,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-22T20:30:00Z","v":1900,"vw":2.83},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-22T21:00:00Z","v":200,"vw":2.87},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-22T23:00:00Z","v":2000,"vw":2.83},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-22T23:15:00Z","v":1000,"vw":2.85},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-23T12:30:00Z","v":277,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":5,"o":2.83,"t":"2026-09-23T13:15:00Z","v":820,"vw":2.83},{"c":2.72,"h":2.81,"l":2.72,"n":263,"o":2.81,"t":"2026-09-23T13:30:00Z","v":134691,"vw":2.753822},{"c":2.71,"h":2.735,"l":2.7,"n":311,"o":2.715,"t":"2026-09-23T13:45:00Z","v":140777,"vw":2.719369},{"c":2.695,"h":2.72,"l":2.685,"n":348,"o":2.71,"t":"2026-09-23T14:00:00Z","v":107775,"vw":2.700544},{"c":2.695,"h":2.71,"l":2.69,"n":189,"o":2.692,"t":"2026-09-23T14:15:00Z","v":76793,"vw":2.695491},{"c":2.715,"h":2.72,"l":2.695,"n":170,"o":2.7,"t":"2026-09-23T14:30:00Z","v":37196,"vw":2.714917},{"c":2.71,"h":2.73,"l":2.71,"n":145,"o":2.715,"t":"2026-09-23T14:45:00Z","v":17828,"vw":2.721647},{"c":2.705,"h":2.715,"l":2.7,"n":274,"o":2.715,"t":"2026-09-23T15:00:00Z","v":54025,"vw":2.708793},{"c":2.71,"h":2.71,"l":2.695,"n":220,"o":2.705,"t":"2026-09-23T15:15:00Z","v":29983,"vw":2.703203},{"c":2.695,"h":2.7099,"l":2.69,"n":374,"o":2.705,"t":"2026-09-23T15:30:00Z","v":51421,"vw":2.699138},{"c":2.695,"h":2.7,"l":2.69,"n":141,"o":2.695,"t":"2026-09-23T15:45:00Z","v":15916,"vw":2.696446},{"c":2.72,"h":2.72,"l":2.695,"n":267,"o":2.7,"t":"2026-09-23T16:00:00Z","v":41764,"vw":2.705206},{"c":2.72,"h":2.72,"l":2.7147,"n":163,"o":2.72,"t":"2026-09-23T16:15:00Z","v":27733,"vw":2.716427},{"c":2.715,"h":2.72,"l":2.71,"n":201,"o":2.72,"t":"2026-09-23T16:30:00Z","v":24675,"vw":2.717034},{"c":2.705,"h":2.72,"l":2.705,"n":221,"o":2.72,"t":"2026-09-23T16:45:00Z","v":21148,"vw":2.711131},{"c":2.69,"h":2.705,"l":2.69,"n":267,"o":2.705,"t":"2026-09-23T17:00:00Z","v":171303,"vw":2.699573},{"c":2.69,"h":2.7,"l":2.685,"n":126,"o":2.695,"t":"2026-09-23T17:15:00Z","v":9603,"vw":2.690916},{"c":2.685,"h":2.6899,"l":2.675,"n":229,"o":2.685,"t":"2026-09-23T17:30:00Z","v":35255,"vw":2.681534},{"c":2.685,"h":2.69,"l":2.68,"n":75,"o":2.685,"t":"2026-09-23T17:45:00Z","v":7691,"vw":2.685148},{"c":2.69,"h":2.69,"l":2.68,"n":121,"o":2.69,"t":"2026-09-23T18:00:00Z","v":12904,"vw":2.68182},{"c":2.69,"h":2.69,"l":2.68,"n":150,"o":2.685,"t":"2026-09-23T18:15:00Z","v":6379,"vw":2.684674},{"c":2.69,"h":2.69,"l":2.68,"n":177,"o":2.685,"t":"2026-09-23T18:30:00Z","v":13061,"vw":2.682364},{"c":2.675,"h":2.685,"l":2.67,"n":326,"o":2.685,"t":"2026-09-23T18:45:00Z","v":34898,"vw":2.676807},{"c":2.69,"h":2.69,"l":2.67,"n":378,"o":2.68,"t":"2026-09-23T19:00:00Z","v":57884,"vw":2.678327},{"c":2.685,"h":2.69,"l":2.68,"n":262,"o":2.69,"t":"2026-09-23T19:15:00Z","v":28670,"vw":2.684625},{"c":2.6659,"h":2.69,"l":2.66,"n":608,"o":2.69,"t":"2026-09-23T19:30:00Z","v":191710,"vw":2.675229},{"c":2.68,"h":2.68,"l":2.66,"n":1118,"o":2.66,"t":"2026-09-23T19:45:00Z","v":119240,"vw":2.671917},{"c":2.69,"h":2.69,"l":2.68,"n":12,"o":2.68,"t":"2026-09-23T20:00:00Z","v":156058,"vw":2.680748},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-09-23T21:15:00Z","v":7835,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-09-23T22:45:00Z","v":254,"vw":2.7},{"c":2.69,"h":2.7,"l":2.69,"n":5,"o":2.69,"t":"2026-09-23T23:00:00Z","v":752,"vw":2.692806},{"c":2.68,"h":2.6831,"l":2.68,"n":49,"o":2.6831,"t":"2026-09-23T23:30:00Z","v":8972,"vw":2.681188},{"c":2.74,"h":2.74,"l":2.7,"n":6,"o":2.7,"t":"2026-09-24T11:30:00Z","v":1840,"vw":2.728017},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-09-24T13:15:00Z","v":150,"vw":2.69},{"c":2.725,"h":2.7603,"l":2.7,"n":374,"o":2.7,"t":"2026-09-24T13:30:00Z","v":170349,"vw":2.730622},{"c":2.725,"h":2.73,"l":2.7,"n":265,"o":2.725,"t":"2026-09-24T13:45:00Z","v":74880,"vw":2.708212},{"c":2.75,"h":2.75,"l":2.72,"n":243,"o":2.725,"t":"2026-09-24T14:00:00Z","v":34884,"vw":2.740681},{"c":2.75,"h":2.76,"l":2.745,"n":396,"o":2.75,"t":"2026-09-24T14:15:00Z","v":205738,"vw":2.7504},{"c":2.74,"h":2.76,"l":2.74,"n":292,"o":2.755,"t":"2026-09-24T14:30:00Z","v":30560,"vw":2.75296},{"c":2.735,"h":2.745,"l":2.73,"n":225,"o":2.745,"t":"2026-09-24T14:45:00Z","v":15580,"vw":2.736034},{"c":2.74,"h":2.74,"l":2.725,"n":255,"o":2.735,"t":"2026-09-24T15:00:00Z","v":23023,"vw":2.731681},{"c":2.74,"h":2.74,"l":2.73,"n":217,"o":2.735,"t":"2026-09-24T15:15:00Z","v":18670,"vw":2.737209},{"c":2.74,"h":2.76,"l":2.725,"n":519,"o":2.74,"t":"2026-09-24T15:30:00Z","v":130221,"vw":2.744373},{"c":2.725,"h":2.74,"l":2.725,"n":283,"o":2.74,"t":"2026-09-24T15:45:00Z","v":37198,"vw":2.733809},{"c":2.73,"h":2.73,"l":2.715,"n":231,"o":2.72,"t":"2026-09-24T16:00:00Z","v":35058,"vw":2.724876},{"c":2.755,"h":2.775,"l":2.735,"n":545,"o":2.735,"t":"2026-09-24T16:15:00Z","v":124592,"vw":2.75349},{"c":2.745,"h":2.755,"l":2.74,"n":241,"o":2.75,"t":"2026-09-24T16:30:00Z","v":16863,"vw":2.747247},{"c":2.745,"h":2.75,"l":2.7441,"n":158,"o":2.75,"t":"2026-09-24T16:45:00Z","v":10824,"vw":2.746329},{"c":2.75,"h":2.75,"l":2.735,"n":295,"o":2.745,"t":"2026-09-24T17:00:00Z","v":32579,"vw":2.741732},{"c":2.72,"h":2.75,"l":2.72,"n":301,"o":2.745,"t":"2026-09-24T17:15:00Z","v":63573,"vw":2.729427},{"c":2.73,"h":2.73,"l":2.715,"n":243,"o":2.725,"t":"2026-09-24T17:30:00Z","v":50703,"vw":2.721714},{"c":2.73,"h":2.73,"l":2.72,"n":208,"o":2.725,"t":"2026-09-24T17:45:00Z","v":36880,"vw":2.725224},{"c":2.74,"h":2.74,"l":2.72,"n":263,"o":2.73,"t":"2026-09-24T18:00:00Z","v":21180,"vw":2.728479},{"c":2.705,"h":2.74,"l":2.7,"n":532,"o":2.735,"t":"2026-09-24T18:15:00Z","v":189156,"vw":2.715341},{"c":2.685,"h":2.71,"l":2.68,"n":356,"o":2.705,"t":"2026-09-24T18:30:00Z","v":69717,"vw":2.696278},{"c":2.685,"h":2.6993,"l":2.685,"n":192,"o":2.685,"t":"2026-09-24T18:45:00Z","v":26645,"vw":2.689321},{"c":2.69,"h":2.69,"l":2.68,"n":209,"o":2.69,"t":"2026-09-24T19:00:00Z","v":18085,"vw":2.686572},{"c":2.6901,"h":2.695,"l":2.685,"n":319,"o":2.69,"t":"2026-09-24T19:15:00Z","v":27503,"vw":2.688942},{"c":2.685,"h":2.695,"l":2.67,"n":591,"o":2.69,"t":"2026-09-24T19:30:00Z","v":116146,"vw":2.681757},{"c":2.675,"h":2.69,"l":2.67,"n":1270,"o":2.685,"t":"2026-09-24T19:45:00Z","v":229760,"vw":2.678964},{"c":2.68,"h":2.68,"l":2.68,"n":8,"o":2.68,"t":"2026-09-24T20:00:00Z","v":178248,"vw":2.68},{"c":2.67,"h":2.67,"l":2.67,"n":18,"o":2.67,"t":"2026-09-24T23:45:00Z","v":457,"vw":2.67},{"c":2.72,"h":2.72,"l":2.7162,"n":2,"o":2.7162,"t":"2026-09-25T12:00:00Z","v":2002,"vw":2.7181},{"c":2.69,"h":2.71,"l":2.65,"n":306,"o":2.68,"t":"2026-09-25T13:30:00Z","v":74159,"vw":2.68081},{"c":2.685,"h":2.696,"l":2.681,"n":179,"o":2.685,"t":"2026-09-25T13:45:00Z","v":19908,"vw":2.689},{"c":2.68,"h":2.69,"l":2.665,"n":309,"o":2.68,"t":"2026-09-25T14:00:00Z","v":63907,"vw":2.676015},{"c":2.675,"h":2.68,"l":2.6701,"n":130,"o":2.68,"t":"2026-09-25T14:15:00Z","v":27106,"vw":2.674981},{"c":2.665,"h":2.68,"l":2.665,"n":143,"o":2.675,"t":"2026-09-25T14:30:00Z","v":26775,"vw":2.669845},{"c":2.675,"h":2.68,"l":2.6699,"n":197,"o":2.6699,"t":"2026-09-25T14:45:00Z","v":21562,"vw":2.673915},{"c":2.685,"h":2.69,"l":2.6791,"n":198,"o":2.68,"t":"2026-09-25T15:00:00Z","v":34197,"vw":2.680765},{"c":2.725,"h":2.73,"l":2.68,"n":548,"o":2.685,"t":"2026-09-25T15:15:00Z","v":131856,"vw":2.709038},{"c":2.7,"h":2.74,"l":2.69,"n":458,"o":2.73,"t":"2026-09-25T15:30:00Z","v":112715,"vw":2.716369},{"c":2.71,"h":2.715,"l":2.69,"n":214,"o":2.695,"t":"2026-09-25T15:45:00Z","v":18653,"vw":2.703676},{"c":2.735,"h":2.75,"l":2.715,"n":392,"o":2.72,"t":"2026-09-25T16:00:00Z","v":78796,"vw":2.736719},{"c":2.7201,"h":2.735,"l":2.72,"n":339,"o":2.735,"t":"2026-09-25T16:15:00Z","v":20646,"vw":2.72676},{"c":2.72,"h":2.725,"l":2.715,"n":257,"o":2.725,"t":"2026-09-25T16:30:00Z","v":17188,"vw":2.717946},{"c":2.711,"h":2.715,"l":2.7013,"n":216,"o":2.715,"t":"2026-09-25T16:45:00Z","v":13221,"vw":2.709391},{"c":2.7122,"h":2.72,"l":2.7122,"n":102,"o":2.7127,"t":"2026-09-25T17:00:00Z","v":30788,"vw":2.717981},{"c":2.715,"h":2.7199,"l":2.71,"n":247,"o":2.715,"t":"2026-09-25T17:15:00Z","v":12154,"vw":2.714073},{"c":2.701,"h":2.7191,"l":2.7,"n":336,"o":2.71,"t":"2026-09-25T17:30:00Z","v":52693,"vw":2.705641},{"c":2.695,"h":2.705,"l":2.69,"n":369,"o":2.7,"t":"2026-09-25T17:45:00Z","v":30918,"vw":2.698321},{"c":2.695,"h":2.7,"l":2.695,"n":153,"o":2.695,"t":"2026-09-25T18:00:00Z","v":10350,"vw":2.695757},{"c":2.695,"h":2.7,"l":2.69,"n":210,"o":2.695,"t":"2026-09-25T18:15:00Z","v":21217,"vw":2.693056},{"c":2.7,"h":2.7,"l":2.69,"n":209,"o":2.695,"t":"2026-09-25T18:30:00Z","v":9159,"vw":2.695423},{"c":2.7,"h":2.7,"l":2.69,"n":248,"o":2.7,"t":"2026-09-25T18:45:00Z","v":10638,"vw":2.697546},{"c":2.695,"h":2.7,"l":2.69,"n":234,"o":2.695,"t":"2026-09-25T19:00:00Z","v":13419,"vw":2.695563},{"c":2.695,"h":2.7,"l":2.695,"n":208,"o":2.7,"t":"2026-09-25T19:15:00Z","v":11219,"vw":2.695314},{"c":2.685,"h":2.705,"l":2.685,"n":731,"o":2.695,"t":"2026-09-25T19:30:00Z","v":171072,"vw":2.694612},{"c":2.65,"h":2.69,"l":2.65,"n":1448,"o":2.685,"t":"2026-09-25T19:45:00Z","v":273333,"vw":2.667848},{"c":2.66,"h":2.66,"l":2.66,"n":8,"o":2.66,"t":"2026-09-25T20:00:00Z","v":189120,"vw":2.66},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-09-25T20:15:00Z","v":900,"vw":2.68},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-09-25T20:30:00Z","v":2900,"vw":2.66},{"c":2.68,"h":2.68,"l":2.68,"n":5,"o":2.68,"t":"2026-09-28T12:15:00Z","v":9990,"vw":2.68},{"c":2.68,"h":2.73,"l":2.68,"n":11,"o":2.68,"t":"2026-09-28T12:45:00Z","v":10180,"vw":2.717676},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-09-28T13:15:00Z","v":357,"vw":2.68},{"c":2.575,"h":2.655,"l":2.57,"n":491,"o":2.65,"t":"2026-09-28T13:30:00Z","v":127897,"vw":2.597734},{"c":2.57,"h":2.6,"l":2.57,"n":417,"o":2.575,"t":"2026-09-28T13:45:00Z","v":146570,"vw":2.581587},{"c":2.595,"h":2.6,"l":2.57,"n":407,"o":2.5737,"t":"2026-09-28T14:00:00Z","v":67091,"vw":2.585682},{"c":2.5833,"h":2.61,"l":2.58,"n":343,"o":2.595,"t":"2026-09-28T14:15:00Z","v":53065,"vw":2.593616},{"c":2.58,"h":2.59,"l":2.58,"n":269,"o":2.585,"t":"2026-09-28T14:30:00Z","v":48696,"vw":2.585152},{"c":2.565,"h":2.585,"l":2.56,"n":504,"o":2.585,"t":"2026-09-28T14:45:00Z","v":107883,"vw":2.570543},{"c":2.5599,"h":2.576,"l":2.555,"n":472,"o":2.565,"t":"2026-09-28T15:00:00Z","v":109713,"vw":2.561515},{"c":2.56,"h":2.565,"l":2.555,"n":212,"o":2.56,"t":"2026-09-28T15:15:00Z","v":40350,"vw":2.559261},{"c":2.57,"h":2.58,"l":2.55,"n":473,"o":2.56,"t":"2026-09-28T15:30:00Z","v":159971,"vw":2.566399},{"c":2.56,"h":2.57,"l":2.55,"n":300,"o":2.56,"t":"2026-09-28T15:45:00Z","v":81925,"vw":2.56016},{"c":2.565,"h":2.57,"l":2.56,"n":228,"o":2.56,"t":"2026-09-28T16:00:00Z","v":24804,"vw":2.564464},{"c":2.575,"h":2.585,"l":2.56,"n":433,"o":2.565,"t":"2026-09-28T16:15:00Z","v":85209,"vw":2.57246},{"c":2.565,"h":2.575,"l":2.555,"n":275,"o":2.57,"t":"2026-09-28T16:30:00Z","v":55603,"vw":2.562222},{"c":2.565,"h":2.5699,"l":2.56,"n":158,"o":2.565,"t":"2026-09-28T16:45:00Z","v":19639,"vw":2.565709},{"c":2.575,"h":2.585,"l":2.56,"n":347,"o":2.565,"t":"2026-09-28T17:00:00Z","v":62016,"vw":2.570406},{"c":2.56,"h":2.575,"l":2.555,"n":374,"o":2.5704,"t":"2026-09-28T17:15:00Z","v":71754,"vw":2.56257},{"c":2.56,"h":2.56,"l":2.55,"n":211,"o":2.56,"t":"2026-09-28T17:30:00Z","v":23238,"vw":2.558821},{"c":2.56,"h":2.56,"l":2.555,"n":261,"o":2.5591,"t":"2026-09-28T17:45:00Z","v":27076,"vw":2.55784},{"c":2.565,"h":2.568,"l":2.555,"n":264,"o":2.56,"t":"2026-09-28T18:00:00Z","v":32004,"vw":2.561333},{"c":2.56,"h":2.57,"l":2.56,"n":313,"o":2.565,"t":"2026-09-28T18:15:00Z","v":65668,"vw":2.564497},{"c":2.575,"h":2.575,"l":2.56,"n":376,"o":2.565,"t":"2026-09-28T18:30:00Z","v":66482,"vw":2.57071},{"c":2.56,"h":2.5799,"l":2.56,"n":533,"o":2.575,"t":"2026-09-28T18:45:00Z","v":202202,"vw":2.569094},{"c":2.54,"h":2.56,"l":2.53,"n":550,"o":2.56,"t":"2026-09-28T19:00:00Z","v":236127,"vw":2.548689},{"c":2.535,"h":2.54,"l":2.53,"n":349,"o":2.535,"t":"2026-09-28T19:15:00Z","v":40794,"vw":2.536678},{"c":2.53,"h":2.54,"l":2.53,"n":498,"o":2.535,"t":"2026-09-28T19:30:00Z","v":46060,"vw":2.534977},{"c":2.52,"h":2.545,"l":2.52,"n":1556,"o":2.535,"t":"2026-09-28T19:45:00Z","v":264916,"vw":2.530675},{"c":2.53,"h":2.53,"l":2.53,"n":10,"o":2.53,"t":"2026-09-28T20:00:00Z","v":278751,"vw":2.53},{"c":2.5591,"h":2.5591,"l":2.5591,"n":1,"o":2.5591,"t":"2026-09-28T20:45:00Z","v":1000,"vw":2.5591},{"c":2.5591,"h":2.5591,"l":2.5591,"n":1,"o":2.5591,"t":"2026-09-28T22:00:00Z","v":954,"vw":2.5591},{"c":2.5598,"h":2.5598,"l":2.5598,"n":1,"o":2.5598,"t":"2026-09-28T22:15:00Z","v":425,"vw":2.5598},{"c":2.545,"h":2.545,"l":2.545,"n":1,"o":2.545,"t":"2026-09-29T11:00:00Z","v":100,"vw":2.545},{"c":2.54,"h":2.54,"l":2.54,"n":8,"o":2.54,"t":"2026-09-29T12:30:00Z","v":214,"vw":2.54},{"c":2.56,"h":2.56,"l":2.558,"n":2,"o":2.558,"t":"2026-09-29T12:45:00Z","v":2500,"vw":2.5596},{"c":2.51,"h":2.54,"l":2.51,"n":13,"o":2.54,"t":"2026-09-29T13:15:00Z","v":4118,"vw":2.524012},{"c":2.5216,"h":2.53,"l":2.49,"n":442,"o":2.52,"t":"2026-09-29T13:30:00Z","v":116070,"vw":2.510349},{"c":2.53,"h":2.536,"l":2.525,"n":158,"o":2.525,"t":"2026-09-29T13:45:00Z","v":27528,"vw":2.531151},{"c":2.555,"h":2.56,"l":2.53,"n":217,"o":2.53,"t":"2026-09-29T14:00:00Z","v":29827,"vw":2.547218},{"c":2.56,"h":2.57,"l":2.545,"n":387,"o":2.555,"t":"2026-09-29T14:15:00Z","v":66042,"vw":2.558173},{"c":2.57,"h":2.57,"l":2.56,"n":301,"o":2.565,"t":"2026-09-29T14:30:00Z","v":29023,"vw":2.565779},{"c":2.555,"h":2.57,"l":2.55,"n":366,"o":2.565,"t":"2026-09-29T14:45:00Z","v":66415,"vw":2.559898},{"c":2.555,"h":2.56,"l":2.5443,"n":331,"o":2.555,"t":"2026-09-29T15:00:00Z","v":53163,"vw":2.549947},{"c":2.56,"h":2.56,"l":2.55,"n":263,"o":2.56,"t":"2026-09-29T15:15:00Z","v":25902,"vw":2.556269},{"c":2.56,"h":2.56,"l":2.545,"n":363,"o":2.555,"t":"2026-09-29T15:30:00Z","v":40989,"vw":2.55332},{"c":2.56,"h":2.57,"l":2.555,"n":582,"o":2.555,"t":"2026-09-29T15:45:00Z","v":107018,"vw":2.561775},{"c":2.565,"h":2.57,"l":2.56,"n":295,"o":2.565,"t":"2026-09-29T16:00:00Z","v":69858,"vw":2.563042},{"c":2.555,"h":2.57,"l":2.55,"n":266,"o":2.565,"t":"2026-09-29T16:15:00Z","v":41966,"vw":2.560271},{"c":2.55,"h":2.555,"l":2.54,"n":358,"o":2.555,"t":"2026-09-29T16:30:00Z","v":39502,"vw":2.547922},{"c":2.55,"h":2.55,"l":2.54,"n":274,"o":2.545,"t":"2026-09-29T16:45:00Z","v":27247,"vw":2.545289},{"c":2.54,"h":2.55,"l":2.535,"n":305,"o":2.545,"t":"2026-09-29T17:00:00Z","v":41139,"vw":2.54156},{"c":2.545,"h":2.55,"l":2.535,"n":364,"o":2.54,"t":"2026-09-29T17:15:00Z","v":52280,"vw":2.545825},{"c":2.55,"h":2.55,"l":2.545,"n":365,"o":2.545,"t":"2026-09-29T17:30:00Z","v":39258,"vw":2.54757},{"c":2.555,"h":2.56,"l":2.545,"n":377,"o":2.545,"t":"2026-09-29T17:45:00Z","v":60053,"vw":2.551426},{"c":2.56,"h":2.57,"l":2.5507,"n":475,"o":2.555,"t":"2026-09-29T18:00:00Z","v":106345,"vw":2.562299},{"c":2.56,"h":2.56,"l":2.55,"n":270,"o":2.555,"t":"2026-09-29T18:15:00Z","v":34429,"vw":2.558415},{"c":2.565,"h":2.5699,"l":2.555,"n":516,"o":2.56,"t":"2026-09-29T18:30:00Z","v":89751,"vw":2.561305},{"c":2.565,"h":2.57,"l":2.56,"n":272,"o":2.565,"t":"2026-09-29T18:45:00Z","v":37962,"vw":2.56543},{"c":2.575,"h":2.58,"l":2.565,"n":514,"o":2.565,"t":"2026-09-29T19:00:00Z","v":117527,"vw":2.569727},{"c":2.555,"h":2.575,"l":2.555,"n":621,"o":2.575,"t":"2026-09-29T19:15:00Z","v":191918,"vw":2.567469},{"c":2.56,"h":2.57,"l":2.55,"n":695,"o":2.55,"t":"2026-09-29T19:30:00Z","v":121354,"vw":2.562429},{"c":2.565,"h":2.57,"l":2.555,"n":1936,"o":2.555,"t":"2026-09-29T19:45:00Z","v":345132,"vw":2.56333},{"c":2.57,"h":2.57,"l":2.57,"n":9,"o":2.57,"t":"2026-09-29T20:00:00Z","v":502053,"vw":2.57},{"c":2.56,"h":2.58,"l":2.56,"n":4,"o":2.58,"t":"2026-09-29T20:30:00Z","v":1200,"vw":2.561667},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-09-30T12:00:00Z","v":300,"vw":2.55},{"c":2.62,"h":2.62,"l":2.58,"n":11,"o":2.58,"t":"2026-09-30T12:30:00Z","v":1500,"vw":2.586202},{"c":2.57,"h":2.58,"l":2.57,"n":3,"o":2.58,"t":"2026-09-30T13:15:00Z","v":880,"vw":2.571138},{"c":2.605,"h":2.62,"l":2.58,"n":440,"o":2.58,"t":"2026-09-30T13:30:00Z","v":83004,"vw":2.599674},{"c":2.615,"h":2.63,"l":2.6,"n":476,"o":2.605,"t":"2026-09-30T13:45:00Z","v":52682,"vw":2.610418},{"c":2.655,"h":2.665,"l":2.62,"n":595,"o":2.62,"t":"2026-09-30T14:00:00Z","v":55037,"vw":2.643537},{"c":2.605,"h":2.66,"l":2.6,"n":635,"o":2.66,"t":"2026-09-30T14:15:00Z","v":109619,"vw":2.623534},{"c":2.62,"h":2.62,"l":2.605,"n":353,"o":2.605,"t":"2026-09-30T14:30:00Z","v":48256,"vw":2.609196},{"c":2.64,"h":2.65,"l":2.61,"n":600,"o":2.62,"t":"2026-09-30T14:45:00Z","v":68045,"vw":2.630562},{"c":2.65,"h":2.65,"l":2.6301,"n":454,"o":2.64,"t":"2026-09-30T15:00:00Z","v":48382,"vw":2.640247},{"c":2.645,"h":2.665,"l":2.641,"n":792,"o":2.65,"t":"2026-09-30T15:15:00Z","v":257017,"vw":2.658451},{"c":2.675,"h":2.675,"l":2.65,"n":514,"o":2.65,"t":"2026-09-30T15:30:00Z","v":94757,"vw":2.660055},{"c":2.67,"h":2.675,"l":2.66,"n":509,"o":2.675,"t":"2026-09-30T15:45:00Z","v":53814,"vw":2.669253},{"c":2.68,"h":2.68,"l":2.67,"n":499,"o":2.67,"t":"2026-09-30T16:00:00Z","v":68131,"vw":2.674831},{"c":2.7,"h":2.7,"l":2.675,"n":644,"o":2.68,"t":"2026-09-30T16:15:00Z","v":92830,"vw":2.689718},{"c":2.695,"h":2.705,"l":2.69,"n":640,"o":2.7,"t":"2026-09-30T16:30:00Z","v":83270,"vw":2.696051},{"c":2.685,"h":2.7,"l":2.6801,"n":514,"o":2.69,"t":"2026-09-30T16:45:00Z","v":59729,"vw":2.690063},{"c":2.685,"h":2.7,"l":2.68,"n":434,"o":2.69,"t":"2026-09-30T17:00:00Z","v":48305,"vw":2.688777},{"c":2.67,"h":2.685,"l":2.6601,"n":553,"o":2.685,"t":"2026-09-30T17:15:00Z","v":78561,"vw":2.672834},{"c":2.665,"h":2.67,"l":2.6602,"n":316,"o":2.665,"t":"2026-09-30T17:30:00Z","v":38752,"vw":2.66565},{"c":2.67,"h":2.68,"l":2.665,"n":484,"o":2.665,"t":"2026-09-30T17:45:00Z","v":54494,"vw":2.669983},{"c":2.66,"h":2.67,"l":2.65,"n":608,"o":2.67,"t":"2026-09-30T18:00:00Z","v":189453,"vw":2.662202},{"c":2.665,"h":2.67,"l":2.655,"n":374,"o":2.66,"t":"2026-09-30T18:15:00Z","v":56434,"vw":2.662662},{"c":2.665,"h":2.67,"l":2.66,"n":413,"o":2.665,"t":"2026-09-30T18:30:00Z","v":38707,"vw":2.664589},{"c":2.675,"h":2.68,"l":2.66,"n":554,"o":2.665,"t":"2026-09-30T18:45:00Z","v":41334,"vw":2.669859},{"c":2.675,"h":2.68,"l":2.67,"n":480,"o":2.675,"t":"2026-09-30T19:00:00Z","v":46217,"vw":2.676253},{"c":2.655,"h":2.68,"l":2.655,"n":679,"o":2.675,"t":"2026-09-30T19:15:00Z","v":79742,"vw":2.667278},{"c":2.655,"h":2.67,"l":2.65,"n":743,"o":2.66,"t":"2026-09-30T19:30:00Z","v":161373,"vw":2.662821},{"c":2.625,"h":2.66,"l":2.62,"n":1759,"o":2.655,"t":"2026-09-30T19:45:00Z","v":385569,"vw":2.637601},{"c":2.63,"h":2.63,"l":2.63,"n":12,"o":2.63,"t":"2026-09-30T20:00:00Z","v":423987,"vw":2.63},{"c":2.61,"h":2.63,"l":2.575,"n":617,"o":2.6,"t":"2026-10-01T13:30:00Z","v":190012,"vw":2.598616},{"c":2.565,"h":2.61,"l":2.56,"n":401,"o":2.61,"t":"2026-10-01T13:45:00Z","v":120806,"vw":2.58297},{"c":2.555,"h":2.57,"l":2.55,"n":297,"o":2.57,"t":"2026-10-01T14:00:00Z","v":87684,"vw":2.561305},{"c":2.55,"h":2.56,"l":2.54,"n":351,"o":2.555,"t":"2026-10-01T14:15:00Z","v":123132,"vw":2.551463},{"c":2.526,"h":2.55,"l":2.525,"n":323,"o":2.55,"t":"2026-10-01T14:30:00Z","v":105674,"vw":2.539472},{"c":2.505,"h":2.526,"l":2.5,"n":500,"o":2.526,"t":"2026-10-01T14:45:00Z","v":102991,"vw":2.518813},{"c":2.505,"h":2.51,"l":2.5,"n":224,"o":2.505,"t":"2026-10-01T15:00:00Z","v":42597,"vw":2.50719},{"c":2.525,"h":2.54,"l":2.505,"n":397,"o":2.505,"t":"2026-10-01T15:15:00Z","v":107743,"vw":2.521559},{"c":2.515,"h":2.525,"l":2.51,"n":275,"o":2.525,"t":"2026-10-01T15:30:00Z","v":52412,"vw":2.513899},{"c":2.515,"h":2.52,"l":2.505,"n":208,"o":2.51,"t":"2026-10-01T15:45:00Z","v":29338,"vw":2.511966},{"c":2.515,"h":2.52,"l":2.51,"n":144,"o":2.512,"t":"2026-10-01T16:00:00Z","v":20949,"vw":2.516755},{"c":2.525,"h":2.535,"l":2.51,"n":278,"o":2.515,"t":"2026-10-01T16:15:00Z","v":54511,"vw":2.526222},{"c":2.525,"h":2.535,"l":2.52,"n":189,"o":2.5299,"t":"2026-10-01T16:30:00Z","v":67025,"vw":2.523928},{"c":2.525,"h":2.53,"l":2.52,"n":158,"o":2.52,"t":"2026-10-01T16:45:00Z","v":19867,"vw":2.521792},{"c":2.53,"h":2.535,"l":2.52,"n":225,"o":2.52,"t":"2026-10-01T17:00:00Z","v":84996,"vw":2.528129},{"c":2.525,"h":2.53,"l":2.5202,"n":215,"o":2.525,"t":"2026-10-01T17:15:00Z","v":47386,"vw":2.527601},{"c":2.5338,"h":2.5338,"l":2.52,"n":236,"o":2.53,"t":"2026-10-01T17:30:00Z","v":37112,"vw":2.528149},{"c":2.535,"h":2.54,"l":2.53,"n":267,"o":2.535,"t":"2026-10-01T17:45:00Z","v":77418,"vw":2.534307},{"c":2.545,"h":2.55,"l":2.5337,"n":290,"o":2.5337,"t":"2026-10-01T18:00:00Z","v":156490,"vw":2.545126},{"c":2.545,"h":2.55,"l":2.54,"n":178,"o":2.55,"t":"2026-10-01T18:15:00Z","v":25171,"vw":2.54834},{"c":2.555,"h":2.56,"l":2.54,"n":325,"o":2.545,"t":"2026-10-01T18:30:00Z","v":151325,"vw":2.545695},{"c":2.56,"h":2.565,"l":2.5599,"n":229,"o":2.56,"t":"2026-10-01T18:45:00Z","v":65664,"vw":2.562947},{"c":2.56,"h":2.565,"l":2.5501,"n":239,"o":2.565,"t":"2026-10-01T19:00:00Z","v":39242,"vw":2.55625},{"c":2.55,"h":2.56,"l":2.55,"n":170,"o":2.555,"t":"2026-10-01T19:15:00Z","v":29164,"vw":2.553202},{"c":2.56,"h":2.565,"l":2.55,"n":315,"o":2.55,"t":"2026-10-01T19:30:00Z","v":76446,"vw":2.558506},{"c":2.54,"h":2.58,"l":2.54,"n":898,"o":2.565,"t":"2026-10-01T19:45:00Z","v":191374,"vw":2.55989},{"c":2.55,"h":2.55,"l":2.55,"n":13,"o":2.55,"t":"2026-10-01T20:00:00Z","v":146299,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-01T20:30:00Z","v":4354,"vw":2.55},{"c":2.55,"h":2.56,"l":2.55,"n":5,"o":2.56,"t":"2026-10-01T21:00:00Z","v":2130,"vw":2.550476},{"c":2.495,"h":2.575,"l":2.49,"n":438,"o":2.575,"t":"2026-10-02T13:30:00Z","v":90293,"vw":2.520513},{"c":2.535,"h":2.545,"l":2.495,"n":569,"o":2.495,"t":"2026-10-02T13:45:00Z","v":93294,"vw":2.53107},{"c":2.535,"h":2.555,"l":2.525,"n":315,"o":2.53,"t":"2026-10-02T14:00:00Z","v":63917,"vw":2.538465},{"c":2.54,"h":2.55,"l":2.535,"n":220,"o":2.5398,"t":"2026-10-02T14:15:00Z","v":31171,"vw":2.540589},{"c":2.545,"h":2.55,"l":2.54,"n":175,"o":2.545,"t":"2026-10-02T14:30:00Z","v":15415,"vw":2.547667},{"c":2.52,"h":2.54,"l":2.52,"n":192,"o":2.54,"t":"2026-10-02T14:45:00Z","v":18260,"vw":2.532822},{"c":2.515,"h":2.525,"l":2.51,"n":213,"o":2.52,"t":"2026-10-02T15:00:00Z","v":26858,"vw":2.518474},{"c":2.495,"h":2.515,"l":2.49,"n":219,"o":2.51,"t":"2026-10-02T15:15:00Z","v":43196,"vw":2.498846},{"c":2.505,"h":2.51,"l":2.49,"n":314,"o":2.495,"t":"2026-10-02T15:30:00Z","v":72571,"vw":2.498106},{"c":2.5,"h":2.51,"l":2.5,"n":150,"o":2.505,"t":"2026-10-02T15:45:00Z","v":25015,"vw":2.507584},{"c":2.515,"h":2.52,"l":2.505,"n":203,"o":2.505,"t":"2026-10-02T16:00:00Z","v":52832,"vw":2.510325},{"c":2.515,"h":2.52,"l":2.51,"n":219,"o":2.5154,"t":"2026-10-02T16:15:00Z","v":103781,"vw":2.512017},{"c":2.515,"h":2.52,"l":2.51,"n":98,"o":2.515,"t":"2026-10-02T16:30:00Z","v":13494,"vw":2.516046},{"c":2.515,"h":2.52,"l":2.5105,"n":81,"o":2.52,"t":"2026-10-02T16:45:00Z","v":10201,"vw":2.513936},{"c":2.535,"h":2.535,"l":2.515,"n":226,"o":2.515,"t":"2026-10-02T17:00:00Z","v":62381,"vw":2.526485},{"c":2.535,"h":2.54,"l":2.535,"n":96,"o":2.535,"t":"2026-10-02T17:15:00Z","v":11322,"vw":2.536024},{"c":2.53,"h":2.535,"l":2.53,"n":154,"o":2.535,"t":"2026-10-02T17:30:00Z","v":16227,"vw":2.532929},{"c":2.53,"h":2.535,"l":2.53,"n":133,"o":2.535,"t":"2026-10-02T17:45:00Z","v":8378,"vw":2.533967},{"c":2.54,"h":2.54,"l":2.5322,"n":122,"o":2.535,"t":"2026-10-02T18:00:00Z","v":37727,"vw":2.535817},{"c":2.535,"h":2.54,"l":2.53,"n":149,"o":2.535,"t":"2026-10-02T18:15:00Z","v":16551,"vw":2.536369},{"c":2.535,"h":2.54,"l":2.535,"n":84,"o":2.535,"t":"2026-10-02T18:30:00Z","v":8434,"vw":2.536488},{"c":2.535,"h":2.54,"l":2.53,"n":206,"o":2.54,"t":"2026-10-02T18:45:00Z","v":40337,"vw":2.53848},{"c":2.525,"h":2.54,"l":2.525,"n":234,"o":2.535,"t":"2026-10-02T19:00:00Z","v":36639,"vw":2.530625},{"c":2.525,"h":2.53,"l":2.52,"n":206,"o":2.525,"t":"2026-10-02T19:15:00Z","v":24303,"vw":2.527287},{"c":2.525,"h":2.5299,"l":2.52,"n":260,"o":2.525,"t":"2026-10-02T19:30:00Z","v":22440,"vw":2.524805},{"c":2.54,"h":2.54,"l":2.51,"n":1073,"o":2.525,"t":"2026-10-02T19:45:00Z","v":282327,"vw":2.523607},{"c":2.54,"h":2.54,"l":2.54,"n":10,"o":2.54,"t":"2026-10-02T20:00:00Z","v":150105,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-02T20:15:00Z","v":35406,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-02T20:30:00Z","v":3559,"vw":2.54},{"c":2.56,"h":2.566,"l":2.51,"n":392,"o":2.52,"t":"2026-10-05T13:30:00Z","v":102722,"vw":2.536805},{"c":2.525,"h":2.566,"l":2.52,"n":197,"o":2.565,"t":"2026-10-05T13:45:00Z","v":58889,"vw":2.534439},{"c":2.53,"h":2.55,"l":2.51,"n":228,"o":2.525,"t":"2026-10-05T14:00:00Z","v":44924,"vw":2.534458},{"c":2.545,"h":2.55,"l":2.53,"n":204,"o":2.53,"t":"2026-10-05T14:15:00Z","v":39086,"vw":2.538792},{"c":2.535,"h":2.545,"l":2.525,"n":255,"o":2.545,"t":"2026-10-05T14:30:00Z","v":53282,"vw":2.535944},{"c":2.515,"h":2.535,"l":2.5121,"n":253,"o":2.535,"t":"2026-10-05T14:45:00Z","v":39763,"vw":2.521874},{"c":2.515,"h":2.52,"l":2.5101,"n":165,"o":2.5101,"t":"2026-10-05T15:00:00Z","v":10741,"vw":2.518091},{"c":2.525,"h":2.53,"l":2.52,"n":254,"o":2.52,"t":"2026-10-05T15:15:00Z","v":54861,"vw":2.523104},{"c":2.525,"h":2.53,"l":2.525,"n":200,"o":2.525,"t":"2026-10-05T15:30:00Z","v":11878,"vw":2.526553},{"c":2.5301,"h":2.54,"l":2.52,"n":239,"o":2.53,"t":"2026-10-05T15:45:00Z","v":37953,"vw":2.531223},{"c":2.535,"h":2.535,"l":2.53,"n":140,"o":2.53,"t":"2026-10-05T16:00:00Z","v":11436,"vw":2.532365},{"c":2.53,"h":2.535,"l":2.525,"n":134,"o":2.53,"t":"2026-10-05T16:15:00Z","v":22191,"vw":2.530023},{"c":2.53,"h":2.53,"l":2.525,"n":103,"o":2.53,"t":"2026-10-05T16:30:00Z","v":7497,"vw":2.528892},{"c":2.53,"h":2.535,"l":2.52,"n":235,"o":2.53,"t":"2026-10-05T16:45:00Z","v":34165,"vw":2.52672},{"c":2.525,"h":2.535,"l":2.52,"n":214,"o":2.535,"t":"2026-10-05T17:00:00Z","v":53819,"vw":2.525527},{"c":2.525,"h":2.53,"l":2.52,"n":173,"o":2.5251,"t":"2026-10-05T17:15:00Z","v":30535,"vw":2.523572},{"c":2.54,"h":2.54,"l":2.52,"n":410,"o":2.525,"t":"2026-10-05T17:30:00Z","v":116236,"vw":2.530798},{"c":2.535,"h":2.54,"l":2.53,"n":297,"o":2.5388,"t":"2026-10-05T17:45:00Z","v":30216,"vw":2.535066},{"c":2.545,"h":2.55,"l":2.53,"n":423,"o":2.535,"t":"2026-10-05T18:00:00Z","v":168453,"vw":2.542518},{"c":2.545,"h":2.545,"l":2.54,"n":246,"o":2.545,"t":"2026-10-05T18:15:00Z","v":15629,"vw":2.54283},{"c":2.55,"h":2.55,"l":2.54,"n":259,"o":2.545,"t":"2026-10-05T18:30:00Z","v":15258,"vw":2.545042},{"c":2.545,"h":2.545,"l":2.535,"n":474,"o":2.545,"t":"2026-10-05T18:45:00Z","v":73686,"vw":2.539881},{"c":2.545,"h":2.55,"l":2.54,"n":348,"o":2.545,"t":"2026-10-05T19:00:00Z","v":25048,"vw":2.544132},{"c":2.545,"h":2.545,"l":2.54,"n":303,"o":2.545,"t":"2026-10-05T19:15:00Z","v":24882,"vw":2.541587},{"c":2.545,"h":2.55,"l":2.53,"n":463,"o":2.545,"t":"2026-10-05T19:30:00Z","v":62089,"vw":2.541142},{"c":2.54,"h":2.55,"l":2.525,"n":1862,"o":2.55,"t":"2026-10-05T19:45:00Z","v":282493,"vw":2.536678},{"c":2.55,"h":2.55,"l":2.54,"n":17,"o":2.55,"t":"2026-10-05T20:00:00Z","v":253410,"vw":2.54998},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-05T20:15:00Z","v":70812,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-05T20:30:00Z","v":2100,"vw":2.55},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-05T21:45:00Z","v":150,"vw":2.53},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-06T11:30:00Z","v":1000,"vw":2.56},{"c":2.6,"h":2.6,"l":2.59,"n":19,"o":2.59,"t":"2026-10-06T13:00:00Z","v":1006,"vw":2.592685},{"c":2.6,"h":2.61,"l":2.6,"n":2,"o":2.61,"t":"2026-10-06T13:15:00Z","v":1285,"vw":2.604988},{"c":2.525,"h":2.58,"l":2.525,"n":282,"o":2.57,"t":"2026-10-06T13:30:00Z","v":140225,"vw":2.534726},{"c":2.525,"h":2.5391,"l":2.5201,"n":171,"o":2.525,"t":"2026-10-06T13:45:00Z","v":30940,"vw":2.528346},{"c":2.525,"h":2.54,"l":2.52,"n":221,"o":2.525,"t":"2026-10-06T14:00:00Z","v":29495,"vw":2.529787},{"c":2.515,"h":2.52,"l":2.51,"n":206,"o":2.52,"t":"2026-10-06T14:15:00Z","v":25765,"vw":2.518559},{"c":2.5299,"h":2.5299,"l":2.51,"n":220,"o":2.515,"t":"2026-10-06T14:30:00Z","v":45670,"vw":2.516561},{"c":2.525,"h":2.525,"l":2.515,"n":228,"o":2.5241,"t":"2026-10-06T14:45:00Z","v":35044,"vw":2.520446},{"c":2.525,"h":2.5293,"l":2.52,"n":88,"o":2.525,"t":"2026-10-06T15:00:00Z","v":9036,"vw":2.523402},{"c":2.515,"h":2.525,"l":2.51,"n":191,"o":2.52,"t":"2026-10-06T15:15:00Z","v":58047,"vw":2.523852},{"c":2.51,"h":2.52,"l":2.51,"n":211,"o":2.515,"t":"2026-10-06T15:30:00Z","v":31990,"vw":2.515075},{"c":2.515,"h":2.52,"l":2.51,"n":263,"o":2.515,"t":"2026-10-06T15:45:00Z","v":66307,"vw":2.512734},{"c":2.515,"h":2.52,"l":2.51,"n":198,"o":2.515,"t":"2026-10-06T16:00:00Z","v":18049,"vw":2.51469},{"c":2.515,"h":2.52,"l":2.51,"n":224,"o":2.515,"t":"2026-10-06T16:15:00Z","v":26451,"vw":2.512486},{"c":2.515,"h":2.52,"l":2.51,"n":173,"o":2.515,"t":"2026-10-06T16:30:00Z","v":17426,"vw":2.515434},{"c":2.505,"h":2.52,"l":2.505,"n":217,"o":2.515,"t":"2026-10-06T16:45:00Z","v":30593,"vw":2.510282},{"c":2.505,"h":2.51,"l":2.505,"n":153,"o":2.5099,"t":"2026-10-06T17:00:00Z","v":11493,"vw":2.507016},{"c":2.5,"h":2.505,"l":2.49,"n":361,"o":2.505,"t":"2026-10-06T17:15:00Z","v":125308,"vw":2.499307},{"c":2.505,"h":2.51,"l":2.5,"n":85,"o":2.5,"t":"2026-10-06T17:30:00Z","v":8922,"vw":2.503115},{"c":2.5,"h":2.505,"l":2.5,"n":165,"o":2.505,"t":"2026-10-06T17:45:00Z","v":8442,"vw":2.503158},{"c":2.505,"h":2.51,"l":2.5,"n":161,"o":2.5,"t":"2026-10-06T18:00:00Z","v":7847,"vw":2.506019},{"c":2.525,"h":2.54,"l":2.505,"n":325,"o":2.51,"t":"2026-10-06T18:15:00Z","v":92249,"vw":2.523982},{"c":2.525,"h":2.53,"l":2.52,"n":88,"o":2.525,"t":"2026-10-06T18:30:00Z","v":10531,"vw":2.524213},{"c":2.525,"h":2.53,"l":2.52,"n":114,"o":2.5201,"t":"2026-10-06T18:45:00Z","v":11367,"vw":2.522179},{"c":2.51,"h":2.5291,"l":2.51,"n":136,"o":2.525,"t":"2026-10-06T19:00:00Z","v":14477,"vw":2.520876},{"c":2.5,"h":2.515,"l":2.5,"n":211,"o":2.51,"t":"2026-10-06T19:15:00Z","v":29092,"vw":2.509711},{"c":2.51,"h":2.515,"l":2.495,"n":539,"o":2.5,"t":"2026-10-06T19:30:00Z","v":151996,"vw":2.504186},{"c":2.51,"h":2.52,"l":2.505,"n":982,"o":2.5091,"t":"2026-10-06T19:45:00Z","v":135421,"vw":2.513848},{"c":2.51,"h":2.51,"l":2.51,"n":15,"o":2.51,"t":"2026-10-06T20:00:00Z","v":121872,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-06T20:15:00Z","v":141624,"vw":2.51},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-06T21:45:00Z","v":100,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-06T22:00:00Z","v":100,"vw":2.55},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-06T22:30:00Z","v":2570,"vw":2.49},{"c":2.54,"h":2.57,"l":2.54,"n":3,"o":2.57,"t":"2026-10-07T11:00:00Z","v":500,"vw":2.553125},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-07T13:15:00Z","v":1996,"vw":2.51},{"c":2.475,"h":2.52,"l":2.47,"n":403,"o":2.49,"t":"2026-10-07T13:30:00Z","v":94386,"vw":2.490557},{"c":2.48,"h":2.49,"l":2.475,"n":282,"o":2.475,"t":"2026-10-07T13:45:00Z","v":38378,"vw":2.483783},{"c":2.475,"h":2.485,"l":2.47,"n":289,"o":2.485,"t":"2026-10-07T14:00:00Z","v":35970,"vw":2.477898},{"c":2.475,"h":2.475,"l":2.45,"n":572,"o":2.47,"t":"2026-10-07T14:15:00Z","v":202265,"vw":2.465744},{"c":2.465,"h":2.48,"l":2.46,"n":293,"o":2.475,"t":"2026-10-07T14:30:00Z","v":45225,"vw":2.472154},{"c":2.4682,"h":2.47,"l":2.46,"n":297,"o":2.465,"t":"2026-10-07T14:45:00Z","v":23600,"vw":2.466154},{"c":2.455,"h":2.47,"l":2.45,"n":336,"o":2.465,"t":"2026-10-07T15:00:00Z","v":68859,"vw":2.459292},{"c":2.46,"h":2.46,"l":2.44,"n":598,"o":2.455,"t":"2026-10-07T15:15:00Z","v":175098,"vw":2.452527},{"c":2.45,"h":2.47,"l":2.45,"n":640,"o":2.455,"t":"2026-10-07T15:30:00Z","v":67293,"vw":2.463431},{"c":2.47,"h":2.47,"l":2.45,"n":371,"o":2.455,"t":"2026-10-07T15:45:00Z","v":47452,"vw":2.459442},{"c":2.465,"h":2.47,"l":2.46,"n":227,"o":2.465,"t":"2026-10-07T16:00:00Z","v":11261,"vw":2.465598},{"c":2.47,"h":2.47,"l":2.46,"n":237,"o":2.46,"t":"2026-10-07T16:15:00Z","v":12294,"vw":2.464651},{"c":2.47,"h":2.47,"l":2.46,"n":218,"o":2.46,"t":"2026-10-07T16:30:00Z","v":12616,"vw":2.464693},{"c":2.47,"h":2.47,"l":2.46,"n":180,"o":2.47,"t":"2026-10-07T16:45:00Z","v":13883,"vw":2.465862},{"c":2.475,"h":2.48,"l":2.45,"n":457,"o":2.465,"t":"2026-10-07T17:00:00Z","v":84784,"vw":2.466169},{"c":2.465,"h":2.475,"l":2.465,"n":223,"o":2.475,"t":"2026-10-07T17:15:00Z","v":17986,"vw":2.469921},{"c":2.465,"h":2.48,"l":2.46,"n":426,"o":2.465,"t":"2026-10-07T17:30:00Z","v":95864,"vw":2.471914},{"c":2.46,"h":2.47,"l":2.46,"n":269,"o":2.46,"t":"2026-10-07T17:45:00Z","v":11596,"vw":2.464721},{"c":2.47,"h":2.475,"l":2.46,"n":362,"o":2.465,"t":"2026-10-07T18:00:00Z","v":42398,"vw":2.47083},{"c":2.475,"h":2.48,"l":2.47,"n":437,"o":2.47,"t":"2026-10-07T18:15:00Z","v":32878,"vw":2.477179},{"c":2.49,"h":2.49,"l":2.47,"n":451,"o":2.475,"t":"2026-10-07T18:30:00Z","v":41354,"vw":2.480066},{"c":2.485,"h":2.49,"l":2.48,"n":295,"o":2.49,"t":"2026-10-07T18:45:00Z","v":46625,"vw":2.481957},{"c":2.48,"h":2.485,"l":2.48,"n":373,"o":2.485,"t":"2026-10-07T19:00:00Z","v":41690,"vw":2.482044},{"c":2.495,"h":2.5,"l":2.47,"n":518,"o":2.48,"t":"2026-10-07T19:15:00Z","v":90307,"vw":2.484913},{"c":2.48,"h":2.495,"l":2.48,"n":525,"o":2.495,"t":"2026-10-07T19:30:00Z","v":54087,"vw":2.488324},{"c":2.51,"h":2.515,"l":2.48,"n":1906,"o":2.485,"t":"2026-10-07T19:45:00Z","v":337934,"vw":2.504587},{"c":2.5,"h":2.5,"l":2.5,"n":13,"o":2.5,"t":"2026-10-07T20:00:00Z","v":109866,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-07T20:15:00Z","v":283249,"vw":2.5},{"c":2.54,"h":2.54,"l":2.51,"n":17,"o":2.51,"t":"2026-10-08T11:00:00Z","v":2003,"vw":2.528898},{"c":2.505,"h":2.51,"l":2.49,"n":238,"o":2.51,"t":"2026-10-08T13:30:00Z","v":50625,"vw":2.498667},{"c":2.505,"h":2.525,"l":2.5,"n":405,"o":2.505,"t":"2026-10-08T13:45:00Z","v":95752,"vw":2.511984},{"c":2.515,"h":2.515,"l":2.5001,"n":106,"o":2.505,"t":"2026-10-08T14:00:00Z","v":7501,"vw":2.506631},{"c":2.535,"h":2.54,"l":2.5188,"n":241,"o":2.5188,"t":"2026-10-08T14:15:00Z","v":31919,"vw":2.532292},{"c":2.535,"h":2.54,"l":2.53,"n":156,"o":2.535,"t":"2026-10-08T14:30:00Z","v":22206,"vw":2.53622},{"c":2.53,"h":2.54,"l":2.525,"n":186,"o":2.535,"t":"2026-10-08T14:45:00Z","v":23020,"vw":2.529026},{"c":2.535,"h":2.54,"l":2.5223,"n":273,"o":2.5223,"t":"2026-10-08T15:00:00Z","v":40289,"vw":2.532286},{"c":2.525,"h":2.53,"l":2.52,"n":250,"o":2.53,"t":"2026-10-08T15:15:00Z","v":39826,"vw":2.52316},{"c":2.52,"h":2.53,"l":2.52,"n":157,"o":2.525,"t":"2026-10-08T15:30:00Z","v":24902,"vw":2.522978},{"c":2.485,"h":2.53,"l":2.4809,"n":643,"o":2.52,"t":"2026-10-08T15:45:00Z","v":197852,"vw":2.511014},{"c":2.502,"h":2.51,"l":2.485,"n":206,"o":2.485,"t":"2026-10-08T16:00:00Z","v":26196,"vw":2.497549},{"c":2.515,"h":2.54,"l":2.505,"n":290,"o":2.505,"t":"2026-10-08T16:15:00Z","v":69454,"vw":2.520134},{"c":2.535,"h":2.54,"l":2.515,"n":277,"o":2.515,"t":"2026-10-08T16:30:00Z","v":45752,"vw":2.526215},{"c":2.535,"h":2.54,"l":2.52,"n":408,"o":2.53,"t":"2026-10-08T16:45:00Z","v":93203,"vw":2.53027},{"c":2.52,"h":2.535,"l":2.51,"n":234,"o":2.535,"t":"2026-10-08T17:00:00Z","v":43056,"vw":2.522731},{"c":2.515,"h":2.54,"l":2.5116,"n":208,"o":2.53,"t":"2026-10-08T17:15:00Z","v":49960,"vw":2.52537},{"c":2.53,"h":2.53,"l":2.515,"n":237,"o":2.515,"t":"2026-10-08T17:30:00Z","v":33340,"vw":2.521359},{"c":2.515,"h":2.53,"l":2.51,"n":171,"o":2.53,"t":"2026-10-08T17:45:00Z","v":24993,"vw":2.517746},{"c":2.525,"h":2.53,"l":2.51,"n":187,"o":2.515,"t":"2026-10-08T18:00:00Z","v":30629,"vw":2.518564},{"c":2.535,"h":2.535,"l":2.52,"n":247,"o":2.525,"t":"2026-10-08T18:15:00Z","v":36443,"vw":2.528331},{"c":2.515,"h":2.5312,"l":2.515,"n":237,"o":2.53,"t":"2026-10-08T18:30:00Z","v":30017,"vw":2.523025},{"c":2.52,"h":2.53,"l":2.51,"n":222,"o":2.515,"t":"2026-10-08T18:45:00Z","v":33541,"vw":2.51801},{"c":2.53,"h":2.53,"l":2.52,"n":209,"o":2.52,"t":"2026-10-08T19:00:00Z","v":15571,"vw":2.527122},{"c":2.545,"h":2.55,"l":2.525,"n":457,"o":2.53,"t":"2026-10-08T19:15:00Z","v":90224,"vw":2.537866},{"c":2.545,"h":2.55,"l":2.54,"n":269,"o":2.545,"t":"2026-10-08T19:30:00Z","v":26965,"vw":2.545686},{"c":2.57,"h":2.57,"l":2.54,"n":1098,"o":2.54,"t":"2026-10-08T19:45:00Z","v":123126,"vw":2.553381},{"c":2.56,"h":2.565,"l":2.56,"n":12,"o":2.565,"t":"2026-10-08T20:00:00Z","v":776415,"vw":2.564968},{"c":2.565,"h":2.565,"l":2.565,"n":1,"o":2.565,"t":"2026-10-08T20:15:00Z","v":566496,"vw":2.565},{"c":2.5531,"h":2.5531,"l":2.5531,"n":2,"o":2.5531,"t":"2026-10-08T20:45:00Z","v":110,"vw":2.5531},{"c":2.59,"h":2.59,"l":2.59,"n":4,"o":2.59,"t":"2026-10-08T21:15:00Z","v":256,"vw":2.59},{"c":2.5537,"h":2.5537,"l":2.5537,"n":1,"o":2.5537,"t":"2026-10-08T22:15:00Z","v":100,"vw":2.5537},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-09T10:45:00Z","v":100,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-09T12:45:00Z","v":100,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-09T13:15:00Z","v":200,"vw":2.57},{"c":2.585,"h":2.59,"l":2.56,"n":234,"o":2.57,"t":"2026-10-09T13:30:00Z","v":42097,"vw":2.576702},{"c":2.57,"h":2.5899,"l":2.57,"n":146,"o":2.5816,"t":"2026-10-09T13:45:00Z","v":32401,"vw":2.574589},{"c":2.575,"h":2.58,"l":2.565,"n":81,"o":2.565,"t":"2026-10-09T14:00:00Z","v":13198,"vw":2.573691},{"c":2.575,"h":2.58,"l":2.57,"n":74,"o":2.575,"t":"2026-10-09T14:15:00Z","v":4324,"vw":2.575514},{"c":2.575,"h":2.58,"l":2.565,"n":254,"o":2.57,"t":"2026-10-09T14:30:00Z","v":28190,"vw":2.572339},{"c":2.565,"h":2.575,"l":2.56,"n":137,"o":2.57,"t":"2026-10-09T14:45:00Z","v":20048,"vw":2.568008},{"c":2.565,"h":2.57,"l":2.56,"n":199,"o":2.565,"t":"2026-10-09T15:00:00Z","v":30561,"vw":2.564773},{"c":2.565,"h":2.57,"l":2.56,"n":78,"o":2.565,"t":"2026-10-09T15:15:00Z","v":6061,"vw":2.5649},{"c":2.575,"h":2.58,"l":2.56,"n":141,"o":2.565,"t":"2026-10-09T15:30:00Z","v":16104,"vw":2.569879},{"c":2.57,"h":2.58,"l":2.565,"n":251,"o":2.58,"t":"2026-10-09T15:45:00Z","v":59647,"vw":2.571923},{"c":2.565,"h":2.57,"l":2.56,"n":44,"o":2.57,"t":"2026-10-09T16:00:00Z","v":3374,"vw":2.564649},{"c":2.555,"h":2.565,"l":2.555,"n":126,"o":2.565,"t":"2026-10-09T16:15:00Z","v":15150,"vw":2.560814},{"c":2.56,"h":2.56,"l":2.55,"n":176,"o":2.555,"t":"2026-10-09T16:30:00Z","v":21982,"vw":2.55501},{"c":2.545,"h":2.56,"l":2.545,"n":167,"o":2.555,"t":"2026-10-09T16:45:00Z","v":17377,"vw":2.552015},{"c":2.535,"h":2.55,"l":2.535,"n":156,"o":2.545,"t":"2026-10-09T17:00:00Z","v":7772,"vw":2.540752},{"c":2.545,"h":2.55,"l":2.53,"n":311,"o":2.535,"t":"2026-10-09T17:15:00Z","v":57219,"vw":2.541489},{"c":2.545,"h":2.55,"l":2.54,"n":77,"o":2.545,"t":"2026-10-09T17:30:00Z","v":8153,"vw":2.545825},{"c":2.55,"h":2.55,"l":2.54,"n":146,"o":2.54,"t":"2026-10-09T17:45:00Z","v":10607,"vw":2.545355},{"c":2.55,"h":2.56,"l":2.54,"n":478,"o":2.5499,"t":"2026-10-09T18:00:00Z","v":98754,"vw":2.549243},{"c":2.545,"h":2.55,"l":2.54,"n":105,"o":2.55,"t":"2026-10-09T18:15:00Z","v":15046,"vw":2.548692},{"c":2.545,"h":2.55,"l":2.54,"n":135,"o":2.545,"t":"2026-10-09T18:30:00Z","v":6347,"vw":2.544844},{"c":2.535,"h":2.55,"l":2.535,"n":286,"o":2.55,"t":"2026-10-09T18:45:00Z","v":69988,"vw":2.539909},{"c":2.535,"h":2.545,"l":2.53,"n":313,"o":2.53,"t":"2026-10-09T19:00:00Z","v":56570,"vw":2.539676},{"c":2.535,"h":2.54,"l":2.53,"n":309,"o":2.535,"t":"2026-10-09T19:15:00Z","v":33926,"vw":2.534965},{"c":2.525,"h":2.535,"l":2.52,"n":345,"o":2.53,"t":"2026-10-09T19:30:00Z","v":33576,"vw":2.526233},{"c":2.54,"h":2.54,"l":2.52,"n":1226,"o":2.525,"t":"2026-10-09T19:45:00Z","v":166982,"vw":2.530043},{"c":2.5,"h":2.54,"l":2.5,"n":16,"o":2.54,"t":"2026-10-09T20:00:00Z","v":159075,"vw":2.539605},{"c":2.545,"h":2.58,"l":2.515,"n":178,"o":2.54,"t":"2026-10-12T13:30:00Z","v":34933,"vw":2.53673},{"c":2.525,"h":2.55,"l":2.525,"n":109,"o":2.55,"t":"2026-10-12T13:45:00Z","v":19911,"vw":2.538605},{"c":2.505,"h":2.52,"l":2.5,"n":141,"o":2.52,"t":"2026-10-12T14:00:00Z","v":21320,"vw":2.511283},{"c":2.53,"h":2.53,"l":2.5,"n":103,"o":2.505,"t":"2026-10-12T14:15:00Z","v":10855,"vw":2.512155},{"c":2.525,"h":2.535,"l":2.525,"n":196,"o":2.53,"t":"2026-10-12T14:30:00Z","v":19239,"vw":2.530234},{"c":2.53,"h":2.53,"l":2.525,"n":66,"o":2.53,"t":"2026-10-12T14:45:00Z","v":8941,"vw":2.528192},{"c":2.535,"h":2.539,"l":2.52,"n":343,"o":2.53,"t":"2026-10-12T15:00:00Z","v":62389,"vw":2.531037},{"c":2.535,"h":2.54,"l":2.525,"n":327,"o":2.53,"t":"2026-10-12T15:15:00Z","v":79732,"vw":2.530124},{"c":2.535,"h":2.54,"l":2.53,"n":202,"o":2.535,"t":"2026-10-12T15:30:00Z","v":17213,"vw":2.534635},{"c":2.545,"h":2.55,"l":2.53,"n":251,"o":2.535,"t":"2026-10-12T15:45:00Z","v":41861,"vw":2.538094},{"c":2.545,"h":2.55,"l":2.54,"n":139,"o":2.55,"t":"2026-10-12T16:00:00Z","v":12208,"vw":2.544255},{"c":2.545,"h":2.55,"l":2.54,"n":134,"o":2.55,"t":"2026-10-12T16:15:00Z","v":11918,"vw":2.544006},{"c":2.545,"h":2.55,"l":2.54,"n":150,"o":2.545,"t":"2026-10-12T16:30:00Z","v":13013,"vw":2.545311},{"c":2.525,"h":2.545,"l":2.52,"n":369,"o":2.545,"t":"2026-10-12T16:45:00Z","v":101664,"vw":2.528546},{"c":2.525,"h":2.53,"l":2.525,"n":132,"o":2.5267,"t":"2026-10-12T17:00:00Z","v":13194,"vw":2.527861},{"c":2.535,"h":2.54,"l":2.52,"n":323,"o":2.525,"t":"2026-10-12T17:15:00Z","v":93331,"vw":2.533144},{"c":2.535,"h":2.54,"l":2.53,"n":138,"o":2.535,"t":"2026-10-12T17:30:00Z","v":11824,"vw":2.533268},{"c":2.535,"h":2.54,"l":2.53,"n":188,"o":2.53,"t":"2026-10-12T17:45:00Z","v":21948,"vw":2.534782},{"c":3.08,"h":3.08,"l":2.5,"n":9257,"o":2.535,"t":"2026-10-12T18:00:00Z","v":3906566,"vw":2.752251},{"c":3.805,"h":3.975,"l":3.625,"n":50691,"o":3.76,"t":"2026-10-12T18:30:00Z","v":14735384,"vw":3.798247},{"c":3.8201,"h":3.855,"l":3.7,"n":15813,"o":3.805,"t":"2026-10-12T18:45:00Z","v":5004576,"vw":3.77417},{"c":3.78,"h":3.835,"l":3.725,"n":8978,"o":3.82,"t":"2026-10-12T19:00:00Z","v":3667312,"vw":3.779058},{"c":3.83,"h":3.88,"l":3.78,"n":6750,"o":3.78,"t":"2026-10-12T19:15:00Z","v":2666418,"vw":3.82651},{"c":3.875,"h":3.93,"l":3.81,"n":10621,"o":3.835,"t":"2026-10-12T19:30:00Z","v":3891582,"vw":3.876377},{"c":3.795,"h":3.9,"l":3.76,"n":13027,"o":3.875,"t":"2026-10-12T19:45:00Z","v":4466536,"vw":3.81332},{"c":3.77,"h":3.8,"l":3.71,"n":1527,"o":3.8,"t":"2026-10-12T20:00:00Z","v":679865,"vw":3.770725},{"c":3.76,"h":3.84,"l":3.73,"n":895,"o":3.77,"t":"2026-10-12T20:15:00Z","v":231130,"vw":3.778199},{"c":3.76,"h":3.82,"l":3.73,"n":409,"o":3.75,"t":"2026-10-12T20:30:00Z","v":108697,"vw":3.765799},{"c":3.88,"h":3.88,"l":3.7613,"n":466,"o":3.7613,"t":"2026-10-12T20:45:00Z","v":94707,"vw":3.833869},{"c":3.9,"h":3.95,"l":3.85,"n":765,"o":3.88,"t":"2026-10-12T21:00:00Z","v":283980,"vw":3.895253},{"c":3.8001,"h":3.89,"l":3.78,"n":402,"o":3.89,"t":"2026-10-12T21:15:00Z","v":123708,"vw":3.818177},{"c":3.82,"h":3.87,"l":3.79,"n":287,"o":3.8,"t":"2026-10-12T21:30:00Z","v":97142,"vw":3.824397},{"c":3.86,"h":3.92,"l":3.82,"n":379,"o":3.82,"t":"2026-10-12T21:45:00Z","v":226859,"vw":3.886482},{"c":3.8698,"h":3.9,"l":3.8462,"n":94,"o":3.871,"t":"2026-10-12T22:00:00Z","v":40289,"vw":3.863496},{"c":3.8802,"h":3.9,"l":3.87,"n":145,"o":3.88,"t":"2026-10-12T22:15:00Z","v":50506,"vw":3.891049},{"c":3.9215,"h":3.9599,"l":3.88,"n":301,"o":3.8815,"t":"2026-10-12T22:30:00Z","v":119247,"vw":3.910414},{"c":3.99,"h":4.23,"l":3.9003,"n":3686,"o":3.9003,"t":"2026-10-12T22:45:00Z","v":607309,"vw":4.074849},{"c":3.9895,"h":4.04,"l":3.9,"n":1214,"o":3.9895,"t":"2026-10-12T23:00:00Z","v":275846,"vw":3.974033},{"c":3.9899,"h":4.0101,"l":3.95,"n":536,"o":3.98,"t":"2026-10-12T23:15:00Z","v":172583,"vw":3.999102},{"c":4,"h":4,"l":3.95,"n":234,"o":3.98,"t":"2026-10-12T23:30:00Z","v":57501,"vw":3.971132},{"c":3.9285,"h":3.99,"l":3.92,"n":452,"o":3.99,"t":"2026-10-12T23:45:00Z","v":223830,"vw":3.942452},{"c":3.88,"h":4.09,"l":3.82,"n":1405,"o":3.85,"t":"2026-10-13T08:00:00Z","v":91017,"vw":3.896543},{"c":3.86,"h":3.9192,"l":3.86,"n":87,"o":3.88,"t":"2026-10-13T08:15:00Z","v":13853,"vw":3.871375},{"c":3.83,"h":3.8708,"l":3.83,"n":64,"o":3.8608,"t":"2026-10-13T08:30:00Z","v":8231,"vw":3.856029},{"c":3.8255,"h":3.8592,"l":3.82,"n":80,"o":3.8308,"t":"2026-10-13T08:45:00Z","v":30721,"vw":3.82992},{"c":3.85,"h":3.93,"l":3.82,"n":36,"o":3.82,"t":"2026-10-13T09:00:00Z","v":7672,"vw":3.894214},{"c":3.8548,"h":3.86,"l":3.85,"n":8,"o":3.85,"t":"2026-10-13T09:15:00Z","v":1047,"vw":3.856703},{"c":3.8548,"h":3.9,"l":3.8548,"n":8,"o":3.9,"t":"2026-10-13T09:30:00Z","v":1193,"vw":3.891115},{"c":3.8507,"h":3.88,"l":3.85,"n":11,"o":3.85,"t":"2026-10-13T09:45:00Z","v":4072,"vw":3.852847},{"c":3.85,"h":3.91,"l":3.85,"n":12,"o":3.8508,"t":"2026-10-13T10:00:00Z","v":7021,"vw":3.905554},{"c":3.85,"h":3.87,"l":3.85,"n":8,"o":3.87,"t":"2026-10-13T10:15:00Z","v":804,"vw":3.862309},{"c":3.87,"h":3.89,"l":3.85,"n":19,"o":3.85,"t":"2026-10-13T10:30:00Z","v":8985,"vw":3.882013},{"c":3.8998,"h":3.9,"l":3.8708,"n":15,"o":3.9,"t":"2026-10-13T10:45:00Z","v":2410,"vw":3.885244},{"c":3.88,"h":3.91,"l":3.86,"n":262,"o":3.89,"t":"2026-10-13T11:00:00Z","v":192352,"vw":3.877458},{"c":3.91,"h":3.91,"l":3.88,"n":112,"o":3.88,"t":"2026-10-13T11:15:00Z","v":91641,"vw":3.897772},{"c":3.9,"h":3.93,"l":3.9,"n":113,"o":3.91,"t":"2026-10-13T11:30:00Z","v":51755,"vw":3.908285},{"c":3.9494,"h":3.97,"l":3.9,"n":228,"o":3.909,"t":"2026-10-13T11:45:00Z","v":114610,"vw":3.939018},{"c":5.96,"h":6.02,"l":5.92,"n":8904,"o":5.95,"t":"2026-10-13T12:45:00Z","v":11587430,"vw":5.981214},{"c":5.97,"h":5.99,"l":5.96,"n":4933,"o":5.9605,"t":"2026-10-13T13:00:00Z","v":8704370,"vw":5.974322},{"c":5.97,"h":5.98,"l":5.96,"n":3379,"o":5.97,"t":"2026-10-13T13:15:00Z","v":8966387,"vw":5.971558},{"c":5.955,"h":5.98,"l":5.95,"n":10499,"o":5.98,"t":"2026-10-13T13:30:00Z","v":15809283,"vw":5.958393},{"c":5.955,"h":5.96,"l":5.94,"n":8080,"o":5.95,"t":"2026-10-13T13:45:00Z","v":11991517,"vw":5.952503},{"c":5.94,"h":5.96,"l":5.94,"n":6696,"o":5.95,"t":"2026-10-13T14:00:00Z","v":3922557,"vw":5.950099},{"c":5.94,"h":5.95,"l":5.94,"n":4703,"o":5.945,"t":"2026-10-13T14:15:00Z","v":3503884,"vw":5.942607},{"c":5.945,"h":5.95,"l":5.94,"n":4923,"o":5.945,"t":"2026-10-13T14:30:00Z","v":2714422,"vw":5.94064},{"c":5.94,"h":5.95,"l":5.94,"n":5026,"o":5.94,"t":"2026-10-13T14:45:00Z","v":2241840,"vw":5.941396},{"c":5.945,"h":5.95,"l":5.94,"n":6153,"o":5.94,"t":"2026-10-13T15:00:00Z","v":4066076,"vw":5.941343},{"c":5.935,"h":5.95,"l":5.93,"n":6260,"o":5.94,"t":"2026-10-13T15:15:00Z","v":3041251,"vw":5.939553},{"c":5.935,"h":5.94,"l":5.93,"n":2809,"o":5.935,"t":"2026-10-13T15:30:00Z","v":2065575,"vw":5.934645},{"c":5.94,"h":5.94,"l":5.93,"n":2161,"o":5.935,"t":"2026-10-13T15:45:00Z","v":878671,"vw":5.936343},{"c":5.935,"h":5.94,"l":5.93,"n":1637,"o":5.94,"t":"2026-10-13T16:00:00Z","v":580998,"vw":5.936556},{"c":5.935,"h":5.94,"l":5.93,"n":1759,"o":5.94,"t":"2026-10-13T16:15:00Z","v":580669,"vw":5.93614},{"c":5.935,"h":5.94,"l":5.93,"n":1916,"o":5.935,"t":"2026-10-13T16:30:00Z","v":1615574,"vw":5.934713},{"c":5.935,"h":5.94,"l":5.93,"n":1863,"o":5.935,"t":"2026-10-13T16:45:00Z","v":940639,"vw":5.934526},{"c":5.94,"h":5.94,"l":5.93,"n":1647,"o":5.94,"t":"2026-10-13T17:00:00Z","v":402657,"vw":5.934141},{"c":5.935,"h":5.94,"l":5.93,"n":2208,"o":5.93,"t":"2026-10-13T17:15:00Z","v":792436,"vw":5.934883},{"c":5.94,"h":5.94,"l":5.93,"n":2069,"o":5.935,"t":"2026-10-13T17:30:00Z","v":1205165,"vw":5.932458},{"c":5.93,"h":5.94,"l":5.93,"n":1634,"o":5.935,"t":"2026-10-13T17:45:00Z","v":1188319,"vw":5.932217},{"c":5.94,"h":5.94,"l":5.93,"n":1965,"o":5.935,"t":"2026-10-13T18:00:00Z","v":990663,"vw":5.934646},{"c":5.935,"h":5.94,"l":5.93,"n":2853,"o":5.94,"t":"2026-10-13T18:15:00Z","v":2185700,"vw":5.933663},{"c":5.93,"h":5.94,"l":5.93,"n":2409,"o":5.935,"t":"2026-10-13T18:30:00Z","v":1026537,"vw":5.93376},{"c":5.93,"h":5.94,"l":5.93,"n":4254,"o":5.93,"t":"2026-10-13T18:45:00Z","v":4084630,"vw":5.930473},{"c":5.925,"h":5.94,"l":5.92,"n":4789,"o":5.93,"t":"2026-10-13T19:00:00Z","v":5492294,"vw":5.930809},{"c":5.925,"h":5.93,"l":5.92,"n":5778,"o":5.925,"t":"2026-10-13T19:15:00Z","v":3913156,"vw":5.925315},{"c":5.935,"h":5.94,"l":5.92,"n":5663,"o":5.92,"t":"2026-10-13T19:30:00Z","v":5809381,"vw":5.925139},{"c":5.95,"h":5.95,"l":5.93,"n":10283,"o":5.935,"t":"2026-10-13T19:45:00Z","v":5044859,"vw":5.943828},{"c":5.9496,"h":5.96,"l":5.94,"n":167,"o":5.95,"t":"2026-10-13T20:00:00Z","v":2166432,"vw":5.949925},{"c":5.94,"h":5.95,"l":5.94,"n":68,"o":5.95,"t":"2026-10-13T20:15:00Z","v":4451,"vw":5.942362},{"c":5.94,"h":5.95,"l":5.93,"n":62,"o":5.94,"t":"2026-10-13T20:30:00Z","v":7264,"vw":5.939032},{"c":5.932,"h":5.95,"l":5.93,"n":40,"o":5.95,"t":"2026-10-13T20:45:00Z","v":4990,"vw":5.940319},{"c":5.94,"h":5.95,"l":5.93,"n":41,"o":5.94,"t":"2026-10-13T21:00:00Z","v":7314,"vw":5.937916},{"c":5.9401,"h":5.95,"l":5.94,"n":39,"o":5.9401,"t":"2026-10-13T21:15:00Z","v":9252,"vw":5.942031},{"c":5.9495,"h":5.95,"l":5.9495,"n":8,"o":5.9496,"t":"2026-10-13T21:30:00Z","v":1372,"vw":5.949857},{"c":5.94,"h":5.95,"l":5.94,"n":32,"o":5.94,"t":"2026-10-13T21:45:00Z","v":4296,"vw":5.941298},{"c":5.94,"h":5.94,"l":5.93,"n":42,"o":5.93,"t":"2026-10-13T22:00:00Z","v":11239,"vw":5.938418},{"c":5.93,"h":5.94,"l":5.93,"n":19,"o":5.94,"t":"2026-10-13T22:15:00Z","v":3016,"vw":5.932367},{"c":5.94,"h":5.94,"l":5.93,"n":16,"o":5.93,"t":"2026-10-13T22:30:00Z","v":5503,"vw":5.937572},{"c":5.93,"h":5.94,"l":5.93,"n":18,"o":5.94,"t":"2026-10-13T22:45:00Z","v":4602,"vw":5.934748},{"c":5.93,"h":5.94,"l":5.93,"n":8,"o":5.94,"t":"2026-10-13T23:00:00Z","v":333,"vw":5.936667},{"c":5.94,"h":5.94,"l":5.93,"n":11,"o":5.9303,"t":"2026-10-13T23:15:00Z","v":1661,"vw":5.931592},{"c":5.9302,"h":5.9302,"l":5.9302,"n":3,"o":5.9302,"t":"2026-10-13T23:30:00Z","v":115,"vw":5.9302},{"c":5.9399,"h":5.9399,"l":5.93,"n":7,"o":5.93,"t":"2026-10-13T23:45:00Z","v":5733,"vw":5.93763},{"c":5.94,"h":5.9572,"l":5.93,"n":109,"o":5.93,"t":"2026-10-14T08:00:00Z","v":6523,"vw":5.938061},{"c":5.9395,"h":5.9395,"l":5.9395,"n":2,"o":5.9395,"t":"2026-10-14T08:15:00Z","v":119,"vw":5.9395},{"c":5.94,"h":5.94,"l":5.935,"n":5,"o":5.935,"t":"2026-10-14T08:30:00Z","v":601,"vw":5.9375},{"c":5.931,"h":5.95,"l":5.93,"n":13,"o":5.94,"t":"2026-10-14T08:45:00Z","v":5844,"vw":5.939848},{"c":5.93,"h":5.94,"l":5.93,"n":5,"o":5.931,"t":"2026-10-14T09:00:00Z","v":729,"vw":5.934325},{"c":5.935,"h":5.935,"l":5.935,"n":1,"o":5.935,"t":"2026-10-14T09:30:00Z","v":341,"vw":5.935},{"c":5.939,"h":5.94,"l":5.939,"n":8,"o":5.94,"t":"2026-10-14T10:00:00Z","v":3572,"vw":5.93995},{"c":5.9309,"h":5.9309,"l":5.9309,"n":4,"o":5.9309,"t":"2026-10-14T10:15:00Z","v":870,"vw":5.9309},{"c":5.9302,"h":5.94,"l":5.9302,"n":10,"o":5.94,"t":"2026-10-14T10:30:00Z","v":1919,"vw":5.935768},{"c":5.9305,"h":5.94,"l":5.93,"n":46,"o":5.935,"t":"2026-10-14T11:00:00Z","v":22943,"vw":5.93813},{"c":5.9311,"h":5.9311,"l":5.93,"n":6,"o":5.9311,"t":"2026-10-14T11:15:00Z","v":1947,"vw":5.930304},{"c":5.9415,"h":5.9415,"l":5.93,"n":41,"o":5.9301,"t":"2026-10-14T11:30:00Z","v":25934,"vw":5.937897},{"c":5.941,"h":5.95,"l":5.94,"n":14,"o":5.95,"t":"2026-10-14T11:45:00Z","v":1547,"vw":5.941733},{"c":5.9411,"h":5.9411,"l":5.9402,"n":8,"o":5.941,"t":"2026-10-14T12:00:00Z","v":1141,"vw":5.940809},{"c":5.95,"h":5.95,"l":5.9482,"n":23,"o":5.95,"t":"2026-10-14T12:15:00Z","v":1224,"vw":5.949759},{"c":5.94,"h":5.9409,"l":5.94,"n":53,"o":5.9409,"t":"2026-10-14T12:30:00Z","v":111364,"vw":5.940008},{"c":5.949,"h":5.9491,"l":5.94,"n":43,"o":5.94,"t":"2026-10-14T12:45:00Z","v":85200,"vw":5.940223},{"c":5.94,"h":5.95,"l":5.93,"n":33,"o":5.94,"t":"2026-10-14T13:00:00Z","v":7749,"vw":5.940482},{"c":5.95,"h":5.95,"l":5.94,"n":50,"o":5.94,"t":"2026-10-14T13:15:00Z","v":27716,"vw":5.94086},{"c":5.9691,"h":5.98,"l":5.94,"n":5260,"o":5.95,"t":"2026-10-14T13:30:00Z","v":9436174,"vw":5.959394},{"c":5.945,"h":5.97,"l":5.94,"n":3650,"o":5.97,"t":"2026-10-14T13:45:00Z","v":4242882,"vw":5.957435},{"c":5.95,"h":5.95,"l":5.94,"n":1835,"o":5.945,"t":"2026-10-14T14:00:00Z","v":514021,"vw":5.946563},{"c":5.96,"h":5.96,"l":5.94,"n":2661,"o":5.945,"t":"2026-10-14T14:15:00Z","v":1279144,"vw":5.952955},{"c":5.95,"h":5.965,"l":5.95,"n":1953,"o":5.955,"t":"2026-10-14T14:30:00Z","v":1444515,"vw":5.957967},{"c":5.95,"h":5.96,"l":5.95,"n":1529,"o":5.95,"t":"2026-10-14T14:45:00Z","v":620042,"vw":5.954001},{"c":5.95,"h":5.96,"l":5.95,"n":1321,"o":5.955,"t":"2026-10-14T15:00:00Z","v":440999,"vw":5.953258},{"c":5.93,"h":5.96,"l":5.93,"n":3635,"o":5.955,"t":"2026-10-14T15:15:00Z","v":3564979,"vw":5.937181},{"c":5.935,"h":5.94,"l":5.93,"n":1876,"o":5.935,"t":"2026-10-14T15:30:00Z","v":639258,"vw":5.934185},{"c":5.935,"h":5.94,"l":5.93,"n":1560,"o":5.935,"t":"2026-10-14T15:45:00Z","v":276119,"vw":5.934711},{"c":5.935,"h":5.94,"l":5.93,"n":1628,"o":5.935,"t":"2026-10-14T16:00:00Z","v":428472,"vw":5.936534},{"c":5.94,"h":5.94,"l":5.93,"n":1615,"o":5.935,"t":"2026-10-14T16:15:00Z","v":255808,"vw":5.937762},{"c":5.94,"h":5.94,"l":5.93,"n":1521,"o":5.9368,"t":"2026-10-14T16:30:00Z","v":524982,"vw":5.937352},{"c":5.945,"h":5.95,"l":5.93,"n":1600,"o":5.94,"t":"2026-10-14T16:45:00Z","v":930264,"vw":5.944699},{"c":5.94,"h":5.95,"l":5.94,"n":1966,"o":5.95,"t":"2026-10-14T17:00:00Z","v":693523,"vw":5.944105},{"c":5.945,"h":5.95,"l":5.94,"n":1513,"o":5.945,"t":"2026-10-14T17:15:00Z","v":387213,"vw":5.943925},{"c":5.945,"h":5.95,"l":5.94,"n":1408,"o":5.94,"t":"2026-10-14T17:30:00Z","v":286218,"vw":5.944128},{"c":5.945,"h":5.95,"l":5.94,"n":1236,"o":5.945,"t":"2026-10-14T17:45:00Z","v":350099,"vw":5.944146},{"c":5.9507,"h":5.97,"l":5.94,"n":3001,"o":5.94,"t":"2026-10-14T18:00:00Z","v":2831780,"vw":5.953779},{"c":5.95,"h":5.96,"l":5.94,"n":1369,"o":5.95,"t":"2026-10-14T18:15:00Z","v":742288,"vw":5.94984},{"c":5.965,"h":5.97,"l":5.94,"n":2471,"o":5.95,"t":"2026-10-14T18:30:00Z","v":1280485,"vw":5.957915},{"c":5.965,"h":5.97,"l":5.96,"n":1751,"o":5.965,"t":"2026-10-14T18:45:00Z","v":318311,"vw":5.966937},{"c":5.96,"h":5.97,"l":5.95,"n":3326,"o":5.965,"t":"2026-10-14T19:00:00Z","v":1370711,"vw":5.959984},{"c":5.975,"h":5.98,"l":5.9525,"n":2352,"o":5.9525,"t":"2026-10-14T19:15:00Z","v":1476927,"vw":5.970983},{"c":5.965,"h":5.98,"l":5.96,"n":2563,"o":5.98,"t":"2026-10-14T19:30:00Z","v":1259806,"vw":5.971303},{"c":5.965,"h":5.975,"l":5.96,"n":5555,"o":5.965,"t":"2026-10-14T19:45:00Z","v":2787812,"vw":5.968374},{"c":5.96,"h":5.97,"l":5.96,"n":70,"o":5.97,"t":"2026-10-14T20:00:00Z","v":589926,"vw":5.96991},{"c":5.96,"h":5.97,"l":5.96,"n":7,"o":5.97,"t":"2026-10-14T20:15:00Z","v":3924,"vw":5.966372},{"c":5.97,"h":5.97,"l":5.96,"n":2,"o":5.96,"t":"2026-10-14T20:30:00Z","v":3841,"vw":5.96219},{"c":5.96,"h":5.96,"l":5.96,"n":3,"o":5.96,"t":"2026-10-14T20:45:00Z","v":2939,"vw":5.96},{"c":5.96,"h":5.9601,"l":5.96,"n":3,"o":5.96,"t":"2026-10-14T21:15:00Z","v":800,"vw":5.960025},{"c":5.9615,"h":5.9615,"l":5.9615,"n":1,"o":5.9615,"t":"2026-10-14T21:30:00Z","v":301,"vw":5.9615},{"c":5.9696,"h":5.9696,"l":5.96,"n":7,"o":5.96,"t":"2026-10-14T22:00:00Z","v":1081,"vw":5.962376},{"c":5.96,"h":5.96,"l":5.96,"n":3,"o":5.96,"t":"2026-10-14T22:30:00Z","v":1101,"vw":5.96},{"c":5.97,"h":5.97,"l":5.96,"n":4,"o":5.9698,"t":"2026-10-14T22:45:00Z","v":1580,"vw":5.968362},{"c":5.96,"h":5.9696,"l":5.96,"n":11,"o":5.9696,"t":"2026-10-14T23:30:00Z","v":1607,"vw":5.9651},{"c":5.97,"h":5.97,"l":5.96,"n":9,"o":5.96,"t":"2026-10-14T23:45:00Z","v":10220,"vw":5.968968},{"c":5.96,"h":5.96,"l":5.93,"n":29,"o":5.94,"t":"2026-10-15T08:00:00Z","v":31647,"vw":5.94051},{"c":5.9505,"h":5.9505,"l":5.9505,"n":1,"o":5.9505,"t":"2026-10-15T08:30:00Z","v":175,"vw":5.9505},{"c":5.97,"h":5.97,"l":5.95,"n":6,"o":5.95,"t":"2026-10-15T11:00:00Z","v":2000,"vw":5.952894},{"c":5.9511,"h":5.9511,"l":5.9511,"n":1,"o":5.9511,"t":"2026-10-15T11:30:00Z","v":100,"vw":5.9511},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-15T11:45:00Z","v":350,"vw":5.96},{"c":5.95,"h":5.9511,"l":5.95,"n":2,"o":5.9511,"t":"2026-10-15T12:00:00Z","v":600,"vw":5.950183},{"c":5.951,"h":5.951,"l":5.951,"n":2,"o":5.951,"t":"2026-10-15T12:30:00Z","v":157,"vw":5.951},{"c":5.951,"h":5.9511,"l":5.951,"n":2,"o":5.9511,"t":"2026-10-15T12:45:00Z","v":270,"vw":5.951037},{"c":5.96,"h":5.96,"l":5.95,"n":5,"o":5.95,"t":"2026-10-15T13:00:00Z","v":355,"vw":5.953333},{"c":5.95,"h":5.952,"l":5.95,"n":13,"o":5.952,"t":"2026-10-15T13:15:00Z","v":16051,"vw":5.950175},{"c":5.955,"h":5.97,"l":5.95,"n":1937,"o":5.96,"t":"2026-10-15T13:30:00Z","v":1227636,"vw":5.957433},{"c":5.954,"h":5.96,"l":5.95,"n":861,"o":5.95,"t":"2026-10-15T13:45:00Z","v":340577,"vw":5.953757},{"c":5.955,"h":5.96,"l":5.95,"n":1167,"o":5.95,"t":"2026-10-15T14:00:00Z","v":343137,"vw":5.952942},{"c":5.955,"h":5.96,"l":5.95,"n":1628,"o":5.95,"t":"2026-10-15T14:15:00Z","v":637260,"vw":5.952328},{"c":5.955,"h":5.96,"l":5.95,"n":1321,"o":5.955,"t":"2026-10-15T14:30:00Z","v":389828,"vw":5.952848},{"c":5.955,"h":5.96,"l":5.95,"n":1731,"o":5.95,"t":"2026-10-15T14:45:00Z","v":608508,"vw":5.952572},{"c":5.95,"h":5.96,"l":5.95,"n":1357,"o":5.955,"t":"2026-10-15T15:00:00Z","v":415677,"vw":5.952918},{"c":5.955,"h":5.96,"l":5.95,"n":1564,"o":5.95,"t":"2026-10-15T15:15:00Z","v":376276,"vw":5.951961},{"c":5.945,"h":5.96,"l":5.94,"n":1712,"o":5.95,"t":"2026-10-15T15:30:00Z","v":653061,"vw":5.950024},{"c":5.94,"h":5.95,"l":5.94,"n":1133,"o":5.945,"t":"2026-10-15T15:45:00Z","v":320515,"vw":5.944092},{"c":5.945,"h":5.95,"l":5.94,"n":978,"o":5.94,"t":"2026-10-15T16:00:00Z","v":221445,"vw":5.942563},{"c":5.945,"h":5.95,"l":5.94,"n":966,"o":5.945,"t":"2026-10-15T16:15:00Z","v":217742,"vw":5.942085},{"c":5.945,"h":5.95,"l":5.94,"n":786,"o":5.94,"t":"2026-10-15T16:30:00Z","v":211123,"vw":5.94192},{"c":5.945,"h":5.95,"l":5.94,"n":795,"o":5.94,"t":"2026-10-15T16:45:00Z","v":165722,"vw":5.942322},{"c":5.94,"h":5.95,"l":5.94,"n":1070,"o":5.945,"t":"2026-10-15T17:00:00Z","v":222325,"vw":5.941846},{"c":5.9444,"h":5.95,"l":5.94,"n":1339,"o":5.94,"t":"2026-10-15T17:15:00Z","v":923080,"vw":5.94124},{"c":5.945,"h":5.95,"l":5.94,"n":1115,"o":5.94,"t":"2026-10-15T17:30:00Z","v":246344,"vw":5.941376},{"c":5.94,"h":5.95,"l":5.94,"n":1226,"o":5.94,"t":"2026-10-15T17:45:00Z","v":446855,"vw":5.940926},{"c":5.93,"h":5.945,"l":5.93,"n":1495,"o":5.94,"t":"2026-10-15T18:00:00Z","v":782891,"vw":5.93657},{"c":5.935,"h":5.9377,"l":5.93,"n":1452,"o":5.935,"t":"2026-10-15T18:15:00Z","v":270959,"vw":5.931612},{"c":5.93,"h":5.94,"l":5.93,"n":1405,"o":5.93,"t":"2026-10-15T18:30:00Z","v":283457,"vw":5.931747},{"c":5.935,"h":5.94,"l":5.93,"n":1626,"o":5.935,"t":"2026-10-15T18:45:00Z","v":373063,"vw":5.932041},{"c":5.93,"h":5.94,"l":5.93,"n":1446,"o":5.93,"t":"2026-10-15T19:00:00Z","v":358387,"vw":5.932304},{"c":5.935,"h":5.94,"l":5.93,"n":1892,"o":5.935,"t":"2026-10-15T19:15:00Z","v":426414,"vw":5.932027},{"c":5.935,"h":5.94,"l":5.93,"n":2444,"o":5.93,"t":"2026-10-15T19:30:00Z","v":553932,"vw":5.931497},{"c":5.93,"h":5.94,"l":5.93,"n":6088,"o":5.93,"t":"2026-10-15T19:45:00Z","v":1963555,"vw":5.931715},{"c":5.93,"h":5.93,"l":5.93,"n":33,"o":5.93,"t":"2026-10-15T20:00:00Z","v":2925430,"vw":5.93},{"c":5.9305,"h":5.94,"l":5.93,"n":19,"o":5.93,"t":"2026-10-15T21:00:00Z","v":25006,"vw":5.930105},{"c":5.93,"h":5.935,"l":5.93,"n":2,"o":5.935,"t":"2026-10-15T21:30:00Z","v":650,"vw":5.932315},{"c":5.9305,"h":5.9305,"l":5.93,"n":2,"o":5.93,"t":"2026-10-15T21:45:00Z","v":306,"vw":5.93025},{"c":5.93,"h":5.9385,"l":5.93,"n":5,"o":5.93,"t":"2026-10-15T22:15:00Z","v":1451,"vw":5.935862},{"c":5.9303,"h":5.9303,"l":5.9303,"n":1,"o":5.9303,"t":"2026-10-15T23:00:00Z","v":171,"vw":5.9303},{"c":5.93,"h":5.93,"l":5.9,"n":15,"o":5.9,"t":"2026-10-16T08:00:00Z","v":1769,"vw":5.92},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-16T09:45:00Z","v":219,"vw":5.94},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-16T10:45:00Z","v":150,"vw":5.93},{"c":5.94,"h":5.94,"l":5.93,"n":8,"o":5.93,"t":"2026-10-16T11:00:00Z","v":1834,"vw":5.931497},{"c":5.93,"h":5.9395,"l":5.93,"n":4,"o":5.93,"t":"2026-10-16T11:15:00Z","v":1980,"vw":5.931152},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-16T11:45:00Z","v":101,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-16T12:30:00Z","v":195,"vw":5.93},{"c":5.94,"h":5.95,"l":5.94,"n":20,"o":5.94,"t":"2026-10-16T12:45:00Z","v":50830,"vw":5.941202},{"c":5.941,"h":5.941,"l":5.941,"n":2,"o":5.941,"t":"2026-10-16T13:00:00Z","v":127,"vw":5.941},{"c":5.95,"h":5.95,"l":5.94,"n":6,"o":5.94,"t":"2026-10-16T13:15:00Z","v":1439,"vw":5.947185},{"c":5.95,"h":5.95,"l":5.94,"n":609,"o":5.94,"t":"2026-10-16T13:30:00Z","v":166534,"vw":5.942851},{"c":5.945,"h":5.95,"l":5.94,"n":717,"o":5.945,"t":"2026-10-16T13:45:00Z","v":470349,"vw":5.94131},{"c":5.945,"h":5.95,"l":5.94,"n":900,"o":5.9417,"t":"2026-10-16T14:00:00Z","v":518036,"vw":5.9444},{"c":5.945,"h":5.95,"l":5.94,"n":713,"o":5.94,"t":"2026-10-16T14:15:00Z","v":221169,"vw":5.941179},{"c":5.94,"h":5.95,"l":5.94,"n":833,"o":5.94,"t":"2026-10-16T14:30:00Z","v":101993,"vw":5.942193},{"c":5.945,"h":5.95,"l":5.94,"n":664,"o":5.94,"t":"2026-10-16T14:45:00Z","v":114432,"vw":5.94203},{"c":5.945,"h":5.95,"l":5.94,"n":721,"o":5.945,"t":"2026-10-16T15:00:00Z","v":114425,"vw":5.941634},{"c":5.945,"h":5.95,"l":5.94,"n":723,"o":5.94,"t":"2026-10-16T15:15:00Z","v":158548,"vw":5.940641},{"c":5.935,"h":5.95,"l":5.93,"n":611,"o":5.94,"t":"2026-10-16T15:30:00Z","v":238412,"vw":5.937456},{"c":5.94,"h":5.94,"l":5.93,"n":836,"o":5.935,"t":"2026-10-16T15:45:00Z","v":409645,"vw":5.938331},{"c":5.935,"h":5.94,"l":5.93,"n":572,"o":5.935,"t":"2026-10-16T16:00:00Z","v":158110,"vw":5.938202},{"c":5.935,"h":5.94,"l":5.93,"n":395,"o":5.94,"t":"2026-10-16T16:15:00Z","v":118773,"vw":5.937233},{"c":5.935,"h":5.94,"l":5.93,"n":284,"o":5.935,"t":"2026-10-16T16:30:00Z","v":86035,"vw":5.936933},{"c":5.935,"h":5.94,"l":5.93,"n":423,"o":5.935,"t":"2026-10-16T16:45:00Z","v":112613,"vw":5.9349},{"c":5.935,"h":5.94,"l":5.93,"n":470,"o":5.935,"t":"2026-10-16T17:00:00Z","v":98613,"vw":5.934183},{"c":5.935,"h":5.94,"l":5.93,"n":484,"o":5.93,"t":"2026-10-16T17:15:00Z","v":161690,"vw":5.933889},{"c":5.935,"h":5.94,"l":5.93,"n":449,"o":5.935,"t":"2026-10-16T17:30:00Z","v":108650,"vw":5.934053},{"c":5.94,"h":5.94,"l":5.93,"n":425,"o":5.935,"t":"2026-10-16T17:45:00Z","v":106770,"vw":5.933541},{"c":5.93,"h":5.94,"l":5.93,"n":339,"o":5.935,"t":"2026-10-16T18:00:00Z","v":68049,"vw":5.93584},{"c":5.935,"h":5.94,"l":5.93,"n":362,"o":5.94,"t":"2026-10-16T18:15:00Z","v":103906,"vw":5.934195},{"c":5.94,"h":5.94,"l":5.93,"n":457,"o":5.935,"t":"2026-10-16T18:30:00Z","v":167473,"vw":5.934971},{"c":5.935,"h":5.94,"l":5.93,"n":467,"o":5.935,"t":"2026-10-16T18:45:00Z","v":133755,"vw":5.936974},{"c":5.94,"h":5.94,"l":5.93,"n":386,"o":5.94,"t":"2026-10-16T19:00:00Z","v":95069,"vw":5.937997},{"c":5.935,"h":5.94,"l":5.93,"n":513,"o":5.935,"t":"2026-10-16T19:15:00Z","v":111385,"vw":5.937632},{"c":5.935,"h":5.94,"l":5.93,"n":892,"o":5.94,"t":"2026-10-16T19:30:00Z","v":257124,"vw":5.934219},{"c":5.935,"h":5.94,"l":5.93,"n":1991,"o":5.935,"t":"2026-10-16T19:45:00Z","v":572855,"vw":5.935708},{"c":5.94,"h":5.94,"l":5.94,"n":20,"o":5.94,"t":"2026-10-16T20:00:00Z","v":505785,"vw":5.94},{"c":5.94,"h":5.94,"l":5.9399,"n":3,"o":5.9399,"t":"2026-10-16T20:15:00Z","v":14000,"vw":5.939929},{"c":5.94,"h":5.94,"l":5.9396,"n":6,"o":5.94,"t":"2026-10-16T20:30:00Z","v":16600,"vw":5.939793},{"c":5.9304,"h":5.9304,"l":5.9304,"n":2,"o":5.9304,"t":"2026-10-16T21:30:00Z","v":110,"vw":5.9304},{"c":5.9385,"h":5.9385,"l":5.9385,"n":1,"o":5.9385,"t":"2026-10-16T22:00:00Z","v":6000,"vw":5.9385},{"c":5.9303,"h":5.9303,"l":5.9303,"n":1,"o":5.9303,"t":"2026-10-16T23:00:00Z","v":500,"vw":5.9303},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-16T23:45:00Z","v":628,"vw":5.93},{"c":5.94,"h":5.95,"l":5.93,"n":7,"o":5.93,"t":"2026-10-19T08:00:00Z","v":1540,"vw":5.945367},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-19T08:45:00Z","v":103,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-19T09:15:00Z","v":271,"vw":5.93},{"c":5.93,"h":5.935,"l":5.93,"n":3,"o":5.935,"t":"2026-10-19T11:15:00Z","v":1550,"vw":5.931667},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-19T11:30:00Z","v":300,"vw":5.93},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-19T12:00:00Z","v":159,"vw":5.94},{"c":5.932,"h":5.932,"l":5.931,"n":2,"o":5.931,"t":"2026-10-19T12:45:00Z","v":8320,"vw":5.931962},{"c":5.935,"h":5.935,"l":5.935,"n":1,"o":5.935,"t":"2026-10-19T13:00:00Z","v":100,"vw":5.935},{"c":5.93,"h":5.94,"l":5.93,"n":10,"o":5.94,"t":"2026-10-19T13:15:00Z","v":1891,"vw":5.932819},{"c":5.94,"h":5.95,"l":5.93,"n":940,"o":5.94,"t":"2026-10-19T13:30:00Z","v":236639,"vw":5.944019},{"c":5.945,"h":5.95,"l":5.94,"n":622,"o":5.95,"t":"2026-10-19T13:45:00Z","v":143082,"vw":5.944684},{"c":5.95,"h":5.95,"l":5.94,"n":438,"o":5.945,"t":"2026-10-19T14:00:00Z","v":97446,"vw":5.946534},{"c":5.945,"h":5.95,"l":5.945,"n":290,"o":5.945,"t":"2026-10-19T14:15:00Z","v":66460,"vw":5.947393},{"c":5.95,"h":5.95,"l":5.94,"n":264,"o":5.94,"t":"2026-10-19T14:30:00Z","v":66511,"vw":5.947639},{"c":5.95,"h":5.95,"l":5.94,"n":352,"o":5.95,"t":"2026-10-19T14:45:00Z","v":71300,"vw":5.948281},{"c":5.945,"h":5.95,"l":5.94,"n":455,"o":5.945,"t":"2026-10-19T15:00:00Z","v":129474,"vw":5.94681},{"c":5.94,"h":5.95,"l":5.94,"n":442,"o":5.945,"t":"2026-10-19T15:15:00Z","v":115832,"vw":5.94635},{"c":5.94,"h":5.95,"l":5.94,"n":606,"o":5.95,"t":"2026-10-19T15:30:00Z","v":119561,"vw":5.946925},{"c":5.94,"h":5.95,"l":5.94,"n":425,"o":5.945,"t":"2026-10-19T15:45:00Z","v":99538,"vw":5.946794},{"c":5.95,"h":5.95,"l":5.94,"n":386,"o":5.95,"t":"2026-10-19T16:00:00Z","v":81493,"vw":5.947649},{"c":5.95,"h":5.95,"l":5.94,"n":313,"o":5.95,"t":"2026-10-19T16:15:00Z","v":64400,"vw":5.946952},{"c":5.945,"h":5.95,"l":5.94,"n":365,"o":5.945,"t":"2026-10-19T16:30:00Z","v":111860,"vw":5.947164},{"c":5.95,"h":5.95,"l":5.94,"n":359,"o":5.95,"t":"2026-10-19T16:45:00Z","v":113290,"vw":5.948107},{"c":5.945,"h":5.95,"l":5.945,"n":482,"o":5.95,"t":"2026-10-19T17:00:00Z","v":341634,"vw":5.949443},{"c":5.945,"h":5.95,"l":5.9401,"n":322,"o":5.95,"t":"2026-10-19T17:15:00Z","v":90876,"vw":5.947591},{"c":5.95,"h":5.95,"l":5.9401,"n":386,"o":5.945,"t":"2026-10-19T17:30:00Z","v":114313,"vw":5.947883},{"c":5.9499,"h":5.95,"l":5.94,"n":413,"o":5.945,"t":"2026-10-19T17:45:00Z","v":168689,"vw":5.948591},{"c":5.95,"h":5.95,"l":5.945,"n":328,"o":5.945,"t":"2026-10-19T18:00:00Z","v":87663,"vw":5.948012},{"c":5.945,"h":5.95,"l":5.945,"n":290,"o":5.95,"t":"2026-10-19T18:15:00Z","v":69735,"vw":5.947922},{"c":5.945,"h":5.95,"l":5.9401,"n":399,"o":5.945,"t":"2026-10-19T18:30:00Z","v":87738,"vw":5.947966},{"c":5.95,"h":5.95,"l":5.94,"n":518,"o":5.945,"t":"2026-10-19T18:45:00Z","v":116317,"vw":5.946894},{"c":5.945,"h":5.95,"l":5.945,"n":467,"o":5.95,"t":"2026-10-19T19:00:00Z","v":103260,"vw":5.948334},{"c":5.945,"h":5.95,"l":5.944,"n":725,"o":5.945,"t":"2026-10-19T19:15:00Z","v":186672,"vw":5.948829},{"c":5.95,"h":5.96,"l":5.94,"n":1302,"o":5.95,"t":"2026-10-19T19:30:00Z","v":389266,"vw":5.951812},{"c":5.96,"h":5.96,"l":5.95,"n":1848,"o":5.955,"t":"2026-10-19T19:45:00Z","v":436505,"vw":5.955204},{"c":5.96,"h":5.96,"l":5.96,"n":21,"o":5.96,"t":"2026-10-19T20:00:00Z","v":361465,"vw":5.96},{"c":5.9515,"h":5.9515,"l":5.95,"n":3,"o":5.95,"t":"2026-10-19T20:15:00Z","v":428,"vw":5.950355},{"c":5.95,"h":5.95,"l":5.95,"n":3,"o":5.95,"t":"2026-10-19T20:45:00Z","v":843,"vw":5.95},{"c":5.9504,"h":5.9504,"l":5.9504,"n":1,"o":5.9504,"t":"2026-10-19T21:00:00Z","v":100,"vw":5.9504},{"c":5.94,"h":5.95,"l":5.93,"n":3,"o":5.95,"t":"2026-10-20T08:00:00Z","v":600,"vw":5.936667},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-20T09:30:00Z","v":1258,"vw":5.95},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-20T10:00:00Z","v":750,"vw":5.94},{"c":5.9599,"h":5.9599,"l":5.9599,"n":1,"o":5.9599,"t":"2026-10-20T11:15:00Z","v":1344,"vw":5.9599},{"c":5.9423,"h":5.9423,"l":5.9423,"n":1,"o":5.9423,"t":"2026-10-20T11:45:00Z","v":150,"vw":5.9423},{"c":5.96,"h":5.96,"l":5.96,"n":3,"o":5.96,"t":"2026-10-20T12:15:00Z","v":433,"vw":5.96},{"c":5.95,"h":5.96,"l":5.95,"n":21,"o":5.96,"t":"2026-10-20T13:15:00Z","v":1787,"vw":5.953083},{"c":5.94,"h":5.96,"l":5.94,"n":788,"o":5.95,"t":"2026-10-20T13:30:00Z","v":291762,"vw":5.948362},{"c":5.94,"h":5.95,"l":5.94,"n":380,"o":5.945,"t":"2026-10-20T13:45:00Z","v":78623,"vw":5.944606},{"c":5.945,"h":5.95,"l":5.94,"n":324,"o":5.94,"t":"2026-10-20T14:00:00Z","v":80627,"vw":5.947066},{"c":5.94,"h":5.95,"l":5.94,"n":242,"o":5.95,"t":"2026-10-20T14:15:00Z","v":58460,"vw":5.947774},{"c":5.945,"h":5.95,"l":5.94,"n":289,"o":5.95,"t":"2026-10-20T14:30:00Z","v":78463,"vw":5.947175},{"c":5.94,"h":5.95,"l":5.94,"n":505,"o":5.95,"t":"2026-10-20T14:45:00Z","v":173491,"vw":5.945253},{"c":5.94,"h":5.95,"l":5.94,"n":513,"o":5.945,"t":"2026-10-20T15:00:00Z","v":91139,"vw":5.943792},{"c":5.945,"h":5.9474,"l":5.94,"n":438,"o":5.94,"t":"2026-10-20T15:15:00Z","v":86593,"vw":5.942949},{"c":5.94,"h":5.95,"l":5.94,"n":563,"o":5.94,"t":"2026-10-20T15:30:00Z","v":72120,"vw":5.941996},{"c":5.945,"h":5.945,"l":5.94,"n":521,"o":5.94,"t":"2026-10-20T15:45:00Z","v":60238,"vw":5.941589},{"c":5.94,"h":5.95,"l":5.94,"n":450,"o":5.94,"t":"2026-10-20T16:00:00Z","v":48534,"vw":5.942201},{"c":5.94,"h":5.945,"l":5.94,"n":402,"o":5.945,"t":"2026-10-20T16:15:00Z","v":58994,"vw":5.941899},{"c":5.945,"h":5.945,"l":5.94,"n":408,"o":5.94,"t":"2026-10-20T16:30:00Z","v":45859,"vw":5.942455},{"c":5.94,"h":5.945,"l":5.94,"n":434,"o":5.94,"t":"2026-10-20T16:45:00Z","v":53187,"vw":5.941843},{"c":5.94,"h":5.945,"l":5.94,"n":315,"o":5.945,"t":"2026-10-20T17:00:00Z","v":40124,"vw":5.942524},{"c":5.945,"h":5.945,"l":5.94,"n":346,"o":5.94,"t":"2026-10-20T17:15:00Z","v":49400,"vw":5.94229},{"c":5.945,"h":5.945,"l":5.94,"n":360,"o":5.945,"t":"2026-10-20T17:30:00Z","v":47138,"vw":5.94215},{"c":5.945,"h":5.95,"l":5.94,"n":405,"o":5.94,"t":"2026-10-20T17:45:00Z","v":51593,"vw":5.942411},{"c":5.945,"h":5.95,"l":5.94,"n":378,"o":5.94,"t":"2026-10-20T18:00:00Z","v":53967,"vw":5.94283},{"c":5.9415,"h":5.95,"l":5.94,"n":499,"o":5.945,"t":"2026-10-20T18:15:00Z","v":82783,"vw":5.943504},{"c":5.94,"h":5.95,"l":5.94,"n":411,"o":5.94,"t":"2026-10-20T18:30:00Z","v":45535,"vw":5.943687},{"c":5.945,"h":5.95,"l":5.94,"n":451,"o":5.945,"t":"2026-10-20T18:45:00Z","v":40757,"vw":5.944413},{"c":5.94,"h":5.95,"l":5.94,"n":444,"o":5.945,"t":"2026-10-20T19:00:00Z","v":47030,"vw":5.944318},{"c":5.945,"h":5.95,"l":5.94,"n":557,"o":5.94,"t":"2026-10-20T19:15:00Z","v":84842,"vw":5.944545},{"c":5.945,"h":5.95,"l":5.94,"n":631,"o":5.94,"t":"2026-10-20T19:30:00Z","v":80760,"vw":5.944836},{"c":5.95,"h":5.95,"l":5.94,"n":1833,"o":5.945,"t":"2026-10-20T19:45:00Z","v":401955,"vw":5.943803},{"c":5.95,"h":5.95,"l":5.95,"n":20,"o":5.95,"t":"2026-10-20T20:00:00Z","v":608479,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-20T20:30:00Z","v":3374,"vw":5.95},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-20T20:45:00Z","v":700,"vw":5.94},{"c":5.95,"h":5.95,"l":5.94,"n":2,"o":5.94,"t":"2026-10-20T21:15:00Z","v":338,"vw":5.945562},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-20T22:30:00Z","v":100,"vw":5.94},{"c":5.9415,"h":5.9415,"l":5.9415,"n":1,"o":5.9415,"t":"2026-10-20T23:45:00Z","v":100,"vw":5.9415},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T11:00:00Z","v":300,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-21T11:15:00Z","v":658,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T12:45:00Z","v":100,"vw":5.94},{"c":5.94,"h":5.9485,"l":5.94,"n":3,"o":5.9485,"t":"2026-10-21T13:15:00Z","v":9588,"vw":5.945319},{"c":5.94,"h":5.95,"l":5.94,"n":374,"o":5.95,"t":"2026-10-21T13:30:00Z","v":213147,"vw":5.944064},{"c":5.945,"h":5.95,"l":5.94,"n":168,"o":5.945,"t":"2026-10-21T13:45:00Z","v":41041,"vw":5.943326},{"c":5.945,"h":5.95,"l":5.94,"n":166,"o":5.945,"t":"2026-10-21T14:00:00Z","v":46184,"vw":5.945004},{"c":5.945,"h":5.95,"l":5.94,"n":263,"o":5.945,"t":"2026-10-21T14:15:00Z","v":54510,"vw":5.944026},{"c":5.945,"h":5.95,"l":5.94,"n":197,"o":5.945,"t":"2026-10-21T14:30:00Z","v":76458,"vw":5.945252},{"c":5.945,"h":5.95,"l":5.94,"n":185,"o":5.945,"t":"2026-10-21T14:45:00Z","v":52677,"vw":5.943844},{"c":5.945,"h":5.95,"l":5.94,"n":263,"o":5.945,"t":"2026-10-21T15:00:00Z","v":188837,"vw":5.942081},{"c":5.945,"h":5.95,"l":5.94,"n":216,"o":5.945,"t":"2026-10-21T15:15:00Z","v":46094,"vw":5.943833},{"c":5.945,"h":5.945,"l":5.94,"n":184,"o":5.945,"t":"2026-10-21T15:30:00Z","v":45473,"vw":5.942894},{"c":5.93,"h":5.945,"l":5.93,"n":828,"o":5.945,"t":"2026-10-21T15:45:00Z","v":1475572,"vw":5.940168},{"c":5.9324,"h":5.94,"l":5.93,"n":245,"o":5.935,"t":"2026-10-21T16:00:00Z","v":67806,"vw":5.937885},{"c":5.935,"h":5.94,"l":5.93,"n":107,"o":5.935,"t":"2026-10-21T16:15:00Z","v":13509,"vw":5.936868},{"c":5.93,"h":5.94,"l":5.93,"n":161,"o":5.94,"t":"2026-10-21T16:30:00Z","v":65110,"vw":5.939056},{"c":5.935,"h":5.94,"l":5.93,"n":185,"o":5.935,"t":"2026-10-21T16:45:00Z","v":75931,"vw":5.935559},{"c":5.935,"h":5.94,"l":5.93,"n":128,"o":5.94,"t":"2026-10-21T17:00:00Z","v":30205,"vw":5.936161},{"c":5.94,"h":5.94,"l":5.93,"n":249,"o":5.935,"t":"2026-10-21T17:15:00Z","v":114935,"vw":5.937024},{"c":5.935,"h":5.94,"l":5.93,"n":240,"o":5.9301,"t":"2026-10-21T17:30:00Z","v":152162,"vw":5.93152},{"c":5.935,"h":5.94,"l":5.93,"n":236,"o":5.935,"t":"2026-10-21T17:45:00Z","v":55635,"vw":5.933477},{"c":5.935,"h":5.94,"l":5.93,"n":226,"o":5.935,"t":"2026-10-21T18:00:00Z","v":107351,"vw":5.936784},{"c":5.94,"h":5.94,"l":5.93,"n":211,"o":5.935,"t":"2026-10-21T18:15:00Z","v":41251,"vw":5.936742},{"c":5.935,"h":5.94,"l":5.93,"n":310,"o":5.94,"t":"2026-10-21T18:30:00Z","v":114481,"vw":5.938521},{"c":5.935,"h":5.94,"l":5.93,"n":549,"o":5.935,"t":"2026-10-21T18:45:00Z","v":383793,"vw":5.938002},{"c":5.935,"h":5.94,"l":5.93,"n":895,"o":5.935,"t":"2026-10-21T19:00:00Z","v":693804,"vw":5.939252},{"c":5.945,"h":5.95,"l":5.9315,"n":702,"o":5.935,"t":"2026-10-21T19:15:00Z","v":378240,"vw":5.943405},{"c":5.945,"h":5.95,"l":5.94,"n":494,"o":5.945,"t":"2026-10-21T19:30:00Z","v":160035,"vw":5.944332},{"c":5.945,"h":5.95,"l":5.94,"n":1313,"o":5.95,"t":"2026-10-21T19:45:00Z","v":365763,"vw":5.944839},{"c":5.94,"h":5.95,"l":5.94,"n":26,"o":5.95,"t":"2026-10-21T20:00:00Z","v":374270,"vw":5.94973},{"c":5.94,"h":5.94,"l":5.94,"n":4,"o":5.94,"t":"2026-10-21T20:15:00Z","v":838,"vw":5.94},{"c":5.9415,"h":5.9415,"l":5.9415,"n":1,"o":5.9415,"t":"2026-10-21T20:30:00Z","v":900,"vw":5.9415},{"c":5.94,"h":5.94,"l":5.89,"n":11,"o":5.89,"t":"2026-10-22T08:00:00Z","v":475,"vw":5.909781},{"c":5.93,"h":5.94,"l":5.93,"n":13,"o":5.94,"t":"2026-10-22T11:15:00Z","v":34818,"vw":5.939436},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-22T11:30:00Z","v":3675,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-22T12:30:00Z","v":104,"vw":5.93},{"c":5.93,"h":5.94,"l":5.93,"n":2,"o":5.94,"t":"2026-10-22T13:15:00Z","v":1619,"vw":5.934422},{"c":5.94,"h":5.95,"l":5.935,"n":507,"o":5.94,"t":"2026-10-22T13:30:00Z","v":187182,"vw":5.942039},{"c":5.94,"h":5.95,"l":5.94,"n":524,"o":5.94,"t":"2026-10-22T13:45:00Z","v":104892,"vw":5.942687},{"c":5.945,"h":5.95,"l":5.94,"n":578,"o":5.94,"t":"2026-10-22T14:00:00Z","v":69085,"vw":5.944081},{"c":5.945,"h":5.95,"l":5.94,"n":445,"o":5.94,"t":"2026-10-22T14:15:00Z","v":47691,"vw":5.943184},{"c":5.94,"h":5.95,"l":5.94,"n":408,"o":5.945,"t":"2026-10-22T14:30:00Z","v":107163,"vw":5.944755},{"c":5.94,"h":5.95,"l":5.94,"n":400,"o":5.94,"t":"2026-10-22T14:45:00Z","v":42174,"vw":5.943941},{"c":5.94,"h":5.95,"l":5.94,"n":463,"o":5.94,"t":"2026-10-22T15:00:00Z","v":180606,"vw":5.942066},{"c":5.945,"h":5.95,"l":5.94,"n":429,"o":5.94,"t":"2026-10-22T15:15:00Z","v":98235,"vw":5.944819},{"c":5.94,"h":5.95,"l":5.94,"n":553,"o":5.945,"t":"2026-10-22T15:30:00Z","v":110699,"vw":5.944846},{"c":5.94,"h":5.95,"l":5.94,"n":310,"o":5.9476,"t":"2026-10-22T15:45:00Z","v":39219,"vw":5.945313},{"c":5.94,"h":5.95,"l":5.94,"n":406,"o":5.94,"t":"2026-10-22T16:00:00Z","v":46000,"vw":5.944726},{"c":5.945,"h":5.95,"l":5.94,"n":403,"o":5.945,"t":"2026-10-22T16:15:00Z","v":79072,"vw":5.944993},{"c":5.94,"h":5.95,"l":5.94,"n":569,"o":5.94,"t":"2026-10-22T16:30:00Z","v":88208,"vw":5.944005},{"c":5.9426,"h":5.95,"l":5.94,"n":632,"o":5.945,"t":"2026-10-22T16:45:00Z","v":111045,"vw":5.944246},{"c":5.945,"h":5.95,"l":5.94,"n":513,"o":5.945,"t":"2026-10-22T17:00:00Z","v":53071,"vw":5.943365},{"c":5.94,"h":5.95,"l":5.94,"n":676,"o":5.9426,"t":"2026-10-22T17:15:00Z","v":93782,"vw":5.94339},{"c":5.94,"h":5.95,"l":5.94,"n":580,"o":5.94,"t":"2026-10-22T17:30:00Z","v":101186,"vw":5.94291},{"c":5.945,"h":5.95,"l":5.94,"n":754,"o":5.94,"t":"2026-10-22T17:45:00Z","v":140126,"vw":5.943262},{"c":5.945,"h":5.95,"l":5.94,"n":731,"o":5.945,"t":"2026-10-22T18:00:00Z","v":141006,"vw":5.94426},{"c":5.945,"h":5.95,"l":5.94,"n":830,"o":5.945,"t":"2026-10-22T18:15:00Z","v":132148,"vw":5.941877},{"c":5.946,"h":5.95,"l":5.94,"n":946,"o":5.94,"t":"2026-10-22T18:30:00Z","v":124867,"vw":5.941408},{"c":5.945,"h":5.95,"l":5.94,"n":857,"o":5.94,"t":"2026-10-22T18:45:00Z","v":107143,"vw":5.942014},{"c":5.94,"h":5.95,"l":5.94,"n":865,"o":5.94,"t":"2026-10-22T19:00:00Z","v":121372,"vw":5.941911},{"c":5.94,"h":5.95,"l":5.94,"n":995,"o":5.945,"t":"2026-10-22T19:15:00Z","v":184828,"vw":5.941478},{"c":5.94,"h":5.95,"l":5.94,"n":1088,"o":5.94,"t":"2026-10-22T19:30:00Z","v":201137,"vw":5.941916},{"c":5.94,"h":5.95,"l":5.94,"n":3046,"o":5.94,"t":"2026-10-22T19:45:00Z","v":1016520,"vw":5.941608},{"c":5.94,"h":5.94,"l":5.94,"n":15,"o":5.94,"t":"2026-10-22T20:00:00Z","v":501788,"vw":5.94},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-22T21:30:00Z","v":200,"vw":5.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09024838560646853,"strike":6.930268900878583,"iv":0.4711729636158063,"gamma":0.2268995752898274,"theta":-0.0023548166188058347,"vega":0.0026053051917756466,"rho":0.0003746365081951354,"breakevenPct":18.38983619704979},{"delta":0.15,"premium":0.304637570428894,"strike":6.701150688091258,"iv":0.6874791692390824,"gamma":0.21428824443111785,"theta":-0.003898200015564457,"vega":0.002691525361405395,"rho":0.00044044896461312925,"breakevenPct":18.1414546124815},{"delta":0.2,"premium":0.5190267552513196,"strike":6.4720324753039336,"iv":0.9037853748623585,"gamma":0.20167691357240833,"theta":-0.005441583412323081,"vega":0.002777745531035143,"rho":0.0005062614210311232,"breakevenPct":17.89307302791321},{"delta":0.25,"premium":0.7334159400737451,"strike":6.242914262516608,"iv":1.1200915804856346,"gamma":0.18906558271369878,"theta":-0.006984966809081702,"vega":0.002863965700664891,"rho":0.000572073877449117,"breakevenPct":17.644691443344925},{"delta":0.3,"premium":0.9478051248961704,"strike":6.013796049729283,"iv":1.3363977861089105,"gamma":0.17645425185498925,"theta":-0.008528350205840324,"vega":0.002950185870294639,"rho":0.0006378863338671108,"breakevenPct":17.396309858776636},{"delta":0.35,"premium":1.1621943097185958,"strike":5.784677836941959,"iv":1.5527039917321865,"gamma":0.1638429209962797,"theta":-0.010071733602598948,"vega":0.003036406039924387,"rho":0.0007036987902851047,"breakevenPct":17.147928274208347},{"delta":0.4,"premium":1.3765834945410216,"strike":5.5555596241546334,"iv":1.7690101973554628,"gamma":0.15123159013757015,"theta":-0.011615116999357572,"vega":0.003122626209554135,"rho":0.0007695112467030986,"breakevenPct":16.899546689640058},{"delta":0.45,"premium":1.590972679363447,"strike":5.326441411367308,"iv":1.9853164029787387,"gamma":0.13862025927886062,"theta":-0.013158500396116194,"vega":0.003208846379183883,"rho":0.0008353237031210924,"breakevenPct":16.65116510507177},{"delta":0.5,"premium":1.8053618641858724,"strike":5.097323198579984,"iv":2.2016226086020145,"gamma":0.1260089284201511,"theta":-0.014701883792874817,"vega":0.003295066548813631,"rho":0.0009011361595390862,"breakevenPct":16.402783520503483},{"delta":0.55,"premium":2.0197510490082986,"strike":4.868204985792659,"iv":2.417928814225291,"gamma":0.11339759756144152,"theta":-0.01624526718963344,"vega":0.0033812867184433793,"rho":0.0009669486159570802,"breakevenPct":16.154401935935194},{"delta":0.6,"premium":2.2341402338307232,"strike":4.639086773005333,"iv":2.6342350198485667,"gamma":0.10078626670273202,"theta":-0.01778865058639206,"vega":0.003467506888073127,"rho":0.001032761072375074,"breakevenPct":15.906020351366905},{"delta":0.65,"premium":2.448529418653149,"strike":4.409968560218008,"iv":2.850541225471843,"gamma":0.08817493584402245,"theta":-0.019332033983150684,"vega":0.003553727057702875,"rho":0.0010985735287930678,"breakevenPct":15.657638766798618},{"delta":0.7,"premium":2.6629186034755747,"strike":4.180850347430683,"iv":3.0668474310951193,"gamma":0.0755636049853129,"theta":-0.02087541737990931,"vega":0.0036399472273326234,"rho":0.0011643859852110616,"breakevenPct":15.409257182230329},{"delta":0.75,"premium":2.8773077882980007,"strike":3.951732134643358,"iv":3.2831536367183958,"gamma":0.06295227412660334,"theta":-0.022418800776667934,"vega":0.0037261673969623717,"rho":0.0012301984416290556,"breakevenPct":15.16087559766204},{"delta":0.8,"premium":3.0916969731204262,"strike":3.7226139218560332,"iv":3.499459842341672,"gamma":0.05034094326789379,"theta":-0.023962184173426555,"vega":0.0038123875665921196,"rho":0.0012960108980470497,"breakevenPct":14.912494013093752},{"delta":0.85,"premium":3.329112639496214,"strike":3.479205257502704,"iv":3.7650225042164385,"gamma":0.03748102923854146,"theta":-0.025599608069669384,"vega":0.003870115313571421,"rho":0.0013436866363096445,"breakevenPct":14.81143165259559},{"delta":0.9,"premium":4.180806217018638,"strike":2.6383875659627245,"iv":5.124903716154197,"gamma":0.020594498105561482,"theta":-0.02601318983372749,"vega":0.002910137618095016,"rho":0.0009073594207934477,"breakevenPct":14.994836137965642}],"put":[{"delta":0.1,"premium":0.27953584988514657,"strike":4.399271921388465,"iv":0.9512623999503481,"gamma":0.06623648587178689,"theta":-0.003661427316523358,"vega":0.0018874987523967005,"rho":-0.0006939178659402902,"breakevenPct":30.527216332153134},{"delta":0.15,"premium":0.4894312351538071,"strike":4.728519584554991,"iv":1.0209616710493057,"gamma":0.07212185586522554,"theta":-0.004943385354981131,"vega":0.002279175786426833,"rho":-0.0010932554844642647,"breakevenPct":28.5145303642296},{"delta":0.2,"premium":0.6993266204224677,"strike":5.057767247721518,"iv":1.0906609421482634,"gamma":0.07800722585866418,"theta":-0.006225343393438905,"vega":0.002670852820456965,"rho":-0.0014925931029882394,"breakevenPct":26.501844396306062},{"delta":0.25,"premium":0.9092220056911282,"strike":5.387014910888044,"iv":1.160360213247221,"gamma":0.08389259585210283,"theta":-0.007507301431896678,"vega":0.003062529854487097,"rho":-0.001891930721512214,"breakevenPct":24.489158428382524},{"delta":0.3,"premium":1.1191173909597887,"strike":5.7162625740545705,"iv":1.2300594843461787,"gamma":0.08977796584554147,"theta":-0.00878925947035445,"vega":0.0034542068885172294,"rho":-0.0022912683400361884,"breakevenPct":22.476472460458986},{"delta":0.35,"premium":1.3290127762284492,"strike":6.045510237221096,"iv":1.2997587554451364,"gamma":0.09566333583898012,"theta":-0.010071217508812225,"vega":0.003845883922547362,"rho":-0.002690605958560163,"breakevenPct":20.463786492535448},{"delta":0.4,"premium":1.5389081614971098,"strike":6.374757900387623,"iv":1.369458026544094,"gamma":0.10154870583241876,"theta":-0.01135317554727,"vega":0.004237560956577494,"rho":-0.003089943577084138,"breakevenPct":18.45110052461191},{"delta":0.45,"premium":1.7488035467657705,"strike":6.70400556355415,"iv":1.4391572976430518,"gamma":0.1074340758258574,"theta":-0.012635133585727773,"vega":0.004629237990607627,"rho":-0.0034892811956081125,"breakevenPct":16.438414556688375},{"delta":0.5,"premium":1.958698932034431,"strike":7.033253226720676,"iv":1.5088565687420092,"gamma":0.11331944581929605,"theta":-0.013917091624185546,"vega":0.005020915024637758,"rho":-0.0038886188141320863,"breakevenPct":14.425728588764837},{"delta":0.55,"premium":2.1685943173030915,"strike":7.362500889887203,"iv":1.5785558398409671,"gamma":0.1192048158127347,"theta":-0.015199049662643321,"vega":0.005412592058667891,"rho":-0.004287956432656062,"breakevenPct":12.4130426208413},{"delta":0.6,"premium":2.378489702571752,"strike":7.691748553053728,"iv":1.6482551109399246,"gamma":0.12509018580617334,"theta":-0.016481007701101093,"vega":0.005804269092698022,"rho":-0.004687294051180036,"breakevenPct":10.400356652917768}]},"raw":{"call":[{"delta":0.1,"premium":0.09024838560646853,"strike":6.930268900878583,"iv":0.4711729636158063,"gamma":0.2268995752898274,"theta":-0.0023548166188058347,"vega":0.0026053051917756466,"rho":0.0003746365081951354,"breakevenPct":18.38983619704979},{"delta":0.15,"premium":0.304637570428894,"strike":6.701150688091258,"iv":0.6874791692390824,"gamma":0.21428824443111785,"theta":-0.003898200015564457,"vega":0.002691525361405395,"rho":0.00044044896461312925,"breakevenPct":18.1414546124815},{"delta":0.2,"premium":0.5190267552513196,"strike":6.4720324753039336,"iv":0.9037853748623585,"gamma":0.20167691357240833,"theta":-0.005441583412323081,"vega":0.002777745531035143,"rho":0.0005062614210311232,"breakevenPct":17.89307302791321},{"delta":0.25,"premium":0.7334159400737451,"strike":6.242914262516608,"iv":1.1200915804856346,"gamma":0.18906558271369878,"theta":-0.006984966809081702,"vega":0.002863965700664891,"rho":0.000572073877449117,"breakevenPct":17.644691443344925},{"delta":0.3,"premium":0.9478051248961704,"strike":6.013796049729283,"iv":1.3363977861089105,"gamma":0.17645425185498925,"theta":-0.008528350205840324,"vega":0.002950185870294639,"rho":0.0006378863338671108,"breakevenPct":17.396309858776636},{"delta":0.35,"premium":1.1621943097185958,"strike":5.784677836941959,"iv":1.5527039917321865,"gamma":0.1638429209962797,"theta":-0.010071733602598948,"vega":0.003036406039924387,"rho":0.0007036987902851047,"breakevenPct":17.147928274208347},{"delta":0.4,"premium":1.3765834945410216,"strike":5.5555596241546334,"iv":1.7690101973554628,"gamma":0.15123159013757015,"theta":-0.011615116999357572,"vega":0.003122626209554135,"rho":0.0007695112467030986,"breakevenPct":16.899546689640058},{"delta":0.45,"premium":1.590972679363447,"strike":5.326441411367308,"iv":1.9853164029787387,"gamma":0.13862025927886062,"theta":-0.013158500396116194,"vega":0.003208846379183883,"rho":0.0008353237031210924,"breakevenPct":16.65116510507177},{"delta":0.5,"premium":1.8053618641858724,"strike":5.097323198579984,"iv":2.2016226086020145,"gamma":0.1260089284201511,"theta":-0.014701883792874817,"vega":0.003295066548813631,"rho":0.0009011361595390862,"breakevenPct":16.402783520503483},{"delta":0.55,"premium":2.0197510490082986,"strike":4.868204985792659,"iv":2.417928814225291,"gamma":0.11339759756144152,"theta":-0.01624526718963344,"vega":0.0033812867184433793,"rho":0.0009669486159570802,"breakevenPct":16.154401935935194},{"delta":0.6,"premium":2.2341402338307232,"strike":4.639086773005333,"iv":2.6342350198485667,"gamma":0.10078626670273202,"theta":-0.01778865058639206,"vega":0.003467506888073127,"rho":0.001032761072375074,"breakevenPct":15.906020351366905},{"delta":0.65,"premium":2.448529418653149,"strike":4.409968560218008,"iv":2.850541225471843,"gamma":0.08817493584402245,"theta":-0.019332033983150684,"vega":0.003553727057702875,"rho":0.0010985735287930678,"breakevenPct":15.657638766798618},{"delta":0.7,"premium":2.6629186034755747,"strike":4.180850347430683,"iv":3.0668474310951193,"gamma":0.0755636049853129,"theta":-0.02087541737990931,"vega":0.0036399472273326234,"rho":0.0011643859852110616,"breakevenPct":15.409257182230329},{"delta":0.75,"premium":2.8773077882980007,"strike":3.951732134643358,"iv":3.2831536367183958,"gamma":0.06295227412660334,"theta":-0.022418800776667934,"vega":0.0037261673969623717,"rho":0.0012301984416290556,"breakevenPct":15.16087559766204},{"delta":0.8,"premium":3.0916969731204262,"strike":3.7226139218560332,"iv":3.499459842341672,"gamma":0.05034094326789379,"theta":-0.023962184173426555,"vega":0.0038123875665921196,"rho":0.0012960108980470497,"breakevenPct":14.912494013093752},{"delta":0.85,"premium":3.329112639496214,"strike":3.479205257502704,"iv":3.7650225042164385,"gamma":0.03748102923854146,"theta":-0.025599608069669384,"vega":0.003870115313571421,"rho":0.0013436866363096445,"breakevenPct":14.81143165259559},{"delta":0.9,"premium":4.180806217018638,"strike":2.6383875659627245,"iv":5.124903716154197,"gamma":0.020594498105561482,"theta":-0.02601318983372749,"vega":0.002910137618095016,"rho":0.0009073594207934477,"breakevenPct":14.994836137965642}],"put":[{"delta":0.1,"premium":0.27953584988514657,"strike":4.399271921388465,"iv":0.9512623999503481,"gamma":0.06623648587178689,"theta":-0.003661427316523358,"vega":0.0018874987523967005,"rho":-0.0006939178659402902,"breakevenPct":30.527216332153134},{"delta":0.15,"premium":0.4894312351538071,"strike":4.728519584554991,"iv":1.0209616710493057,"gamma":0.07212185586522554,"theta":-0.004943385354981131,"vega":0.002279175786426833,"rho":-0.0010932554844642647,"breakevenPct":28.5145303642296},{"delta":0.2,"premium":0.6993266204224677,"strike":5.057767247721518,"iv":1.0906609421482634,"gamma":0.07800722585866418,"theta":-0.006225343393438905,"vega":0.002670852820456965,"rho":-0.0014925931029882394,"breakevenPct":26.501844396306062},{"delta":0.25,"premium":0.9092220056911282,"strike":5.387014910888044,"iv":1.160360213247221,"gamma":0.08389259585210283,"theta":-0.007507301431896678,"vega":0.003062529854487097,"rho":-0.001891930721512214,"breakevenPct":24.489158428382524},{"delta":0.3,"premium":1.1191173909597887,"strike":5.7162625740545705,"iv":1.2300594843461787,"gamma":0.08977796584554147,"theta":-0.00878925947035445,"vega":0.0034542068885172294,"rho":-0.0022912683400361884,"breakevenPct":22.476472460458986},{"delta":0.35,"premium":1.3290127762284492,"strike":6.045510237221096,"iv":1.2997587554451364,"gamma":0.09566333583898012,"theta":-0.010071217508812225,"vega":0.003845883922547362,"rho":-0.002690605958560163,"breakevenPct":20.463786492535448},{"delta":0.4,"premium":1.5389081614971098,"strike":6.374757900387623,"iv":1.369458026544094,"gamma":0.10154870583241876,"theta":-0.01135317554727,"vega":0.004237560956577494,"rho":-0.003089943577084138,"breakevenPct":18.45110052461191},{"delta":0.45,"premium":1.7488035467657705,"strike":6.70400556355415,"iv":1.4391572976430518,"gamma":0.1074340758258574,"theta":-0.012635133585727773,"vega":0.004629237990607627,"rho":-0.0034892811956081125,"breakevenPct":16.438414556688375},{"delta":0.5,"premium":1.958698932034431,"strike":7.033253226720676,"iv":1.5088565687420092,"gamma":0.11331944581929605,"theta":-0.013917091624185546,"vega":0.005020915024637758,"rho":-0.0038886188141320863,"breakevenPct":14.425728588764837},{"delta":0.55,"premium":2.1685943173030915,"strike":7.362500889887203,"iv":1.5785558398409671,"gamma":0.1192048158127347,"theta":-0.015199049662643321,"vega":0.005412592058667891,"rho":-0.004287956432656062,"breakevenPct":12.4130426208413},{"delta":0.6,"premium":2.378489702571752,"strike":7.691748553053728,"iv":1.6482551109399246,"gamma":0.12509018580617334,"theta":-0.016481007701101093,"vega":0.005804269092698022,"rho":-0.004687294051180036,"breakevenPct":10.400356652917768}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}