{"symbol":"BTG","url":"https://intraalpha.com/companies/BTG","capturedAt":"2026-10-21T17:49:39.608Z","state":"partial","quote":{"symbol":"BTG","last_price":5.22,"prev_close":5.2,"regular_close":5.22,"change":0.02,"change_pct":0.3846,"regular_change":0.02,"regular_change_pct":0.3846,"extended_change":0,"extended_change_pct":0,"bid":5.22,"ask":5.23,"bid_size":28800,"ask_size":90400,"volume":11256656,"vwap":5.225143,"open":5.239,"high":5.265,"low":5.18,"close":5.22,"trade_count":14174,"last_trade_at":"2026-10-21T17:49:36.795188309Z","last_quote_at":"2026-10-21T17:49:38.164733392Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:39.008265069-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:35:42.907Z","bars":[{"c":5.18,"h":5.25,"l":5.18,"n":5,"o":5.25,"t":"2026-10-14T08:00:00Z","v":861,"vw":5.199398},{"c":5.2,"h":5.2,"l":5.2,"n":5,"o":5.2,"t":"2026-10-14T11:00:00Z","v":1524,"vw":5.2},{"c":5.18,"h":5.1821,"l":5.18,"n":2,"o":5.1821,"t":"2026-10-14T11:55:00Z","v":200,"vw":5.18105},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-14T12:00:00Z","v":200,"vw":5.18},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-14T12:05:00Z","v":1028,"vw":5.2},{"c":5.141,"h":5.18,"l":5.14,"n":12,"o":5.18,"t":"2026-10-14T12:30:00Z","v":2304,"vw":5.15462},{"c":5.13,"h":5.1306,"l":5.12,"n":6,"o":5.12,"t":"2026-10-14T12:35:00Z","v":5391,"vw":5.129834},{"c":5.11,"h":5.13,"l":5.11,"n":11,"o":5.12,"t":"2026-10-14T12:40:00Z","v":7720,"vw":5.127664},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-14T12:50:00Z","v":100,"vw":5.21},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-14T12:55:00Z","v":134,"vw":5.11},{"c":5.0831,"h":5.11,"l":5.0831,"n":36,"o":5.11,"t":"2026-10-14T13:00:00Z","v":26086,"vw":5.103619},{"c":5.1,"h":5.1,"l":5.08,"n":12,"o":5.09,"t":"2026-10-14T13:05:00Z","v":14127,"vw":5.089125},{"c":5.09,"h":5.1,"l":5.09,"n":12,"o":5.0998,"t":"2026-10-14T13:10:00Z","v":16009,"vw":5.0993},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-10-14T13:15:00Z","v":510,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-14T13:20:00Z","v":200,"vw":5.08},{"c":5.07,"h":5.0993,"l":5.07,"n":17,"o":5.08,"t":"2026-10-14T13:25:00Z","v":17273,"vw":5.085851},{"c":5.065,"h":5.105,"l":5.05,"n":778,"o":5.06,"t":"2026-10-14T13:30:00Z","v":460592,"vw":5.069485},{"c":5.06,"h":5.08,"l":5.05,"n":304,"o":5.065,"t":"2026-10-14T13:35:00Z","v":475138,"vw":5.069919},{"c":5.035,"h":5.06,"l":5.03,"n":255,"o":5.06,"t":"2026-10-14T13:40:00Z","v":218476,"vw":5.041129},{"c":5.015,"h":5.04,"l":5,"n":413,"o":5.04,"t":"2026-10-14T13:45:00Z","v":238246,"vw":5.020255},{"c":5.0091,"h":5.02,"l":5,"n":270,"o":5.01,"t":"2026-10-14T13:50:00Z","v":185644,"vw":5.010819},{"c":4.985,"h":5.01,"l":4.985,"n":347,"o":5,"t":"2026-10-14T13:55:00Z","v":202142,"vw":4.999869},{"c":4.945,"h":4.99,"l":4.94,"n":706,"o":4.985,"t":"2026-10-14T14:00:00Z","v":482275,"vw":4.971609},{"c":4.975,"h":4.975,"l":4.925,"n":593,"o":4.945,"t":"2026-10-14T14:05:00Z","v":281039,"vw":4.954761},{"c":4.945,"h":4.975,"l":4.9401,"n":551,"o":4.97,"t":"2026-10-14T14:10:00Z","v":419479,"vw":4.956872},{"c":4.9386,"h":4.96,"l":4.934,"n":313,"o":4.95,"t":"2026-10-14T14:15:00Z","v":149931,"vw":4.946769},{"c":4.925,"h":4.945,"l":4.92,"n":418,"o":4.935,"t":"2026-10-14T14:20:00Z","v":393168,"vw":4.936036},{"c":4.935,"h":4.94,"l":4.92,"n":367,"o":4.93,"t":"2026-10-14T14:25:00Z","v":186334,"vw":4.929455},{"c":4.945,"h":4.95,"l":4.9201,"n":326,"o":4.935,"t":"2026-10-14T14:30:00Z","v":155124,"vw":4.933868},{"c":4.95,"h":4.96,"l":4.94,"n":377,"o":4.945,"t":"2026-10-14T14:35:00Z","v":337469,"vw":4.949453},{"c":4.985,"h":4.99,"l":4.945,"n":404,"o":4.945,"t":"2026-10-14T14:40:00Z","v":352431,"vw":4.966662},{"c":4.9901,"h":5.01,"l":4.98,"n":684,"o":4.985,"t":"2026-10-14T14:45:00Z","v":624870,"vw":4.995373},{"c":4.98,"h":4.9901,"l":4.975,"n":415,"o":4.9901,"t":"2026-10-14T14:50:00Z","v":305627,"vw":4.981223},{"c":4.99,"h":4.99,"l":4.97,"n":339,"o":4.985,"t":"2026-10-14T14:55:00Z","v":215833,"vw":4.981248},{"c":4.975,"h":4.99,"l":4.9722,"n":426,"o":4.985,"t":"2026-10-14T15:00:00Z","v":308131,"vw":4.980076},{"c":4.965,"h":4.9799,"l":4.9525,"n":290,"o":4.9729,"t":"2026-10-14T15:05:00Z","v":218590,"vw":4.96305},{"c":4.9701,"h":4.9785,"l":4.96,"n":567,"o":4.965,"t":"2026-10-14T15:10:00Z","v":315178,"vw":4.965441},{"c":4.97,"h":4.98,"l":4.97,"n":290,"o":4.97,"t":"2026-10-14T15:15:00Z","v":157582,"vw":4.976573},{"c":4.995,"h":5,"l":4.97,"n":510,"o":4.975,"t":"2026-10-14T15:20:00Z","v":214658,"vw":4.98491},{"c":4.985,"h":5,"l":4.98,"n":229,"o":4.995,"t":"2026-10-14T15:25:00Z","v":91025,"vw":4.990316},{"c":4.98,"h":4.99,"l":4.98,"n":217,"o":4.985,"t":"2026-10-14T15:30:00Z","v":73119,"vw":4.986238},{"c":4.97,"h":4.99,"l":4.97,"n":372,"o":4.99,"t":"2026-10-14T15:35:00Z","v":246233,"vw":4.977321},{"c":4.965,"h":4.975,"l":4.95,"n":524,"o":4.97,"t":"2026-10-14T15:40:00Z","v":224018,"vw":4.963576},{"c":4.955,"h":4.97,"l":4.95,"n":364,"o":4.965,"t":"2026-10-14T15:45:00Z","v":138491,"vw":4.964497},{"c":4.9548,"h":4.97,"l":4.95,"n":634,"o":4.9524,"t":"2026-10-14T15:50:00Z","v":451107,"vw":4.954264},{"c":4.9477,"h":4.9598,"l":4.9426,"n":450,"o":4.9598,"t":"2026-10-14T15:55:00Z","v":384639,"vw":4.950282},{"c":4.945,"h":4.95,"l":4.93,"n":650,"o":4.9485,"t":"2026-10-14T16:00:00Z","v":417189,"vw":4.943219},{"c":4.955,"h":4.96,"l":4.945,"n":356,"o":4.95,"t":"2026-10-14T16:05:00Z","v":224409,"vw":4.951472},{"c":4.9497,"h":4.96,"l":4.9444,"n":280,"o":4.96,"t":"2026-10-14T16:10:00Z","v":161518,"vw":4.949807},{"c":4.95,"h":4.95,"l":4.94,"n":260,"o":4.95,"t":"2026-10-14T16:15:00Z","v":137314,"vw":4.945531},{"c":4.945,"h":4.95,"l":4.94,"n":305,"o":4.95,"t":"2026-10-14T16:20:00Z","v":149613,"vw":4.94581},{"c":4.955,"h":4.96,"l":4.94,"n":457,"o":4.95,"t":"2026-10-14T16:25:00Z","v":280531,"vw":4.949254},{"c":4.96,"h":4.96,"l":4.944,"n":321,"o":4.952,"t":"2026-10-14T16:30:00Z","v":204480,"vw":4.952335},{"c":4.9646,"h":4.97,"l":4.954,"n":399,"o":4.96,"t":"2026-10-14T16:35:00Z","v":239909,"vw":4.961148},{"c":4.97,"h":4.98,"l":4.96,"n":325,"o":4.9646,"t":"2026-10-14T16:40:00Z","v":118639,"vw":4.969113},{"c":4.965,"h":4.98,"l":4.96,"n":256,"o":4.97,"t":"2026-10-14T16:45:00Z","v":165110,"vw":4.97044},{"c":4.965,"h":4.97,"l":4.954,"n":422,"o":4.97,"t":"2026-10-14T16:50:00Z","v":406540,"vw":4.960553},{"c":4.9797,"h":4.98,"l":4.96,"n":191,"o":4.965,"t":"2026-10-14T16:55:00Z","v":102980,"vw":4.972003},{"c":4.97,"h":4.98,"l":4.965,"n":209,"o":4.9799,"t":"2026-10-14T17:00:00Z","v":111068,"vw":4.974062},{"c":4.97,"h":4.9799,"l":4.965,"n":225,"o":4.965,"t":"2026-10-14T17:05:00Z","v":276961,"vw":4.970847},{"c":4.96,"h":4.975,"l":4.96,"n":190,"o":4.975,"t":"2026-10-14T17:10:00Z","v":84773,"vw":4.967468},{"c":4.965,"h":4.97,"l":4.95,"n":364,"o":4.96,"t":"2026-10-14T17:15:00Z","v":236845,"vw":4.959742},{"c":4.9815,"h":4.9876,"l":4.965,"n":426,"o":4.97,"t":"2026-10-14T17:20:00Z","v":199868,"vw":4.973331},{"c":4.975,"h":4.99,"l":4.9701,"n":276,"o":4.985,"t":"2026-10-14T17:25:00Z","v":135456,"vw":4.979472},{"c":4.965,"h":4.99,"l":4.965,"n":418,"o":4.98,"t":"2026-10-14T17:30:00Z","v":249808,"vw":4.97891},{"c":4.959,"h":4.9676,"l":4.95,"n":436,"o":4.965,"t":"2026-10-14T17:35:00Z","v":334117,"vw":4.959907},{"c":4.9597,"h":4.96,"l":4.954,"n":167,"o":4.9594,"t":"2026-10-14T17:40:00Z","v":80123,"vw":4.959277},{"c":4.955,"h":4.96,"l":4.95,"n":316,"o":4.955,"t":"2026-10-14T17:45:00Z","v":202831,"vw":4.951793},{"c":4.945,"h":4.955,"l":4.934,"n":523,"o":4.955,"t":"2026-10-14T17:50:00Z","v":354931,"vw":4.943367},{"c":4.9391,"h":4.945,"l":4.9301,"n":532,"o":4.945,"t":"2026-10-14T17:55:00Z","v":365398,"vw":4.940505},{"c":4.945,"h":4.945,"l":4.93,"n":444,"o":4.935,"t":"2026-10-14T18:00:00Z","v":208701,"vw":4.940203},{"c":4.945,"h":4.95,"l":4.94,"n":182,"o":4.945,"t":"2026-10-14T18:05:00Z","v":63506,"vw":4.945964},{"c":4.955,"h":4.96,"l":4.945,"n":223,"o":4.945,"t":"2026-10-14T18:10:00Z","v":78831,"vw":4.951421},{"c":4.955,"h":4.96,"l":4.945,"n":242,"o":4.955,"t":"2026-10-14T18:15:00Z","v":92460,"vw":4.951155},{"c":4.9498,"h":4.96,"l":4.9401,"n":233,"o":4.9599,"t":"2026-10-14T18:20:00Z","v":118963,"vw":4.95082},{"c":4.9524,"h":4.96,"l":4.94,"n":467,"o":4.95,"t":"2026-10-14T18:25:00Z","v":295219,"vw":4.95056},{"c":4.9485,"h":4.9599,"l":4.94,"n":315,"o":4.9599,"t":"2026-10-14T18:30:00Z","v":238113,"vw":4.94924},{"c":4.945,"h":4.955,"l":4.94,"n":392,"o":4.95,"t":"2026-10-14T18:35:00Z","v":208884,"vw":4.950301},{"c":4.9406,"h":4.96,"l":4.94,"n":337,"o":4.945,"t":"2026-10-14T18:40:00Z","v":225512,"vw":4.949058},{"c":4.935,"h":4.945,"l":4.93,"n":554,"o":4.94,"t":"2026-10-14T18:45:00Z","v":536088,"vw":4.939377},{"c":4.955,"h":4.96,"l":4.94,"n":250,"o":4.94,"t":"2026-10-14T18:50:00Z","v":83797,"vw":4.947318},{"c":4.965,"h":4.97,"l":4.95,"n":487,"o":4.954,"t":"2026-10-14T18:55:00Z","v":508154,"vw":4.961245},{"c":4.925,"h":4.965,"l":4.925,"n":439,"o":4.965,"t":"2026-10-14T19:00:00Z","v":298114,"vw":4.948545},{"c":4.9399,"h":4.94,"l":4.93,"n":195,"o":4.93,"t":"2026-10-14T19:05:00Z","v":160675,"vw":4.931985},{"c":4.955,"h":4.96,"l":4.935,"n":535,"o":4.9384,"t":"2026-10-14T19:10:00Z","v":470626,"vw":4.946279},{"c":4.97,"h":4.98,"l":4.954,"n":394,"o":4.954,"t":"2026-10-14T19:15:00Z","v":188431,"vw":4.967119},{"c":4.9785,"h":4.9861,"l":4.97,"n":490,"o":4.98,"t":"2026-10-14T19:20:00Z","v":390063,"vw":4.979048},{"c":4.965,"h":4.98,"l":4.96,"n":348,"o":4.98,"t":"2026-10-14T19:25:00Z","v":113597,"vw":4.971432},{"c":4.975,"h":4.98,"l":4.965,"n":357,"o":4.965,"t":"2026-10-14T19:30:00Z","v":236926,"vw":4.972252},{"c":4.9631,"h":4.98,"l":4.95,"n":639,"o":4.975,"t":"2026-10-14T19:35:00Z","v":536404,"vw":4.961371},{"c":4.965,"h":4.97,"l":4.96,"n":331,"o":4.965,"t":"2026-10-14T19:40:00Z","v":97271,"vw":4.965053},{"c":4.975,"h":4.98,"l":4.95,"n":1092,"o":4.962,"t":"2026-10-14T19:45:00Z","v":864614,"vw":4.963561},{"c":4.985,"h":5,"l":4.97,"n":1297,"o":4.98,"t":"2026-10-14T19:50:00Z","v":1101645,"vw":4.988301},{"c":4.985,"h":5.01,"l":4.97,"n":1617,"o":4.98,"t":"2026-10-14T19:55:00Z","v":1704008,"vw":4.991704},{"c":4.93,"h":4.99,"l":4.93,"n":27,"o":4.99,"t":"2026-10-14T20:00:00Z","v":756002,"vw":4.989989},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-14T20:05:00Z","v":100,"vw":4.93},{"c":4.9393,"h":4.9393,"l":4.9393,"n":1,"o":4.9393,"t":"2026-10-14T20:20:00Z","v":100,"vw":4.9393},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-14T20:25:00Z","v":250,"vw":4.99},{"c":4.9501,"h":4.9501,"l":4.9501,"n":1,"o":4.9501,"t":"2026-10-14T20:30:00Z","v":260,"vw":4.9501},{"c":4.9393,"h":4.9393,"l":4.9393,"n":1,"o":4.9393,"t":"2026-10-14T20:35:00Z","v":1000,"vw":4.9393},{"c":4.98,"h":4.985,"l":4.98,"n":4,"o":4.985,"t":"2026-10-14T20:40:00Z","v":363,"vw":4.981901},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-14T22:00:00Z","v":100,"vw":5},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-14T22:10:00Z","v":125,"vw":5},{"c":5.0071,"h":5.0071,"l":5.0071,"n":1,"o":5.0071,"t":"2026-10-14T22:15:00Z","v":300,"vw":5.0071},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-14T22:25:00Z","v":200,"vw":4.99},{"c":4.9699,"h":4.97,"l":4.96,"n":41,"o":4.97,"t":"2026-10-14T22:30:00Z","v":9479,"vw":4.96919},{"c":4.9699,"h":4.97,"l":4.9699,"n":2,"o":4.97,"t":"2026-10-14T22:35:00Z","v":200,"vw":4.96995},{"c":4.97,"h":4.97,"l":4.96,"n":21,"o":4.96,"t":"2026-10-14T22:55:00Z","v":4128,"vw":4.96579},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-14T23:10:00Z","v":1300,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-14T23:25:00Z","v":8000,"vw":4.96},{"c":4.955,"h":4.955,"l":4.955,"n":1,"o":4.955,"t":"2026-10-14T23:30:00Z","v":168,"vw":4.955},{"c":4.97,"h":4.97,"l":4.97,"n":6,"o":4.97,"t":"2026-10-14T23:40:00Z","v":246,"vw":4.97},{"c":4.95,"h":4.96,"l":4.95,"n":4,"o":4.96,"t":"2026-10-14T23:55:00Z","v":1303,"vw":4.957833},{"c":5.03,"h":5.04,"l":5.03,"n":3,"o":5.04,"t":"2026-10-15T08:00:00Z","v":1900,"vw":5.032857},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-15T08:10:00Z","v":200,"vw":5.15},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-15T08:15:00Z","v":4576,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-15T08:20:00Z","v":521,"vw":5.09},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-10-15T08:30:00Z","v":2804,"vw":5.1},{"c":5.07,"h":5.07,"l":5.05,"n":4,"o":5.05,"t":"2026-10-15T08:50:00Z","v":1000,"vw":5.06},{"c":5.1,"h":5.1,"l":5.09,"n":6,"o":5.09,"t":"2026-10-15T09:00:00Z","v":4003,"vw":5.098875},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-15T09:10:00Z","v":500,"vw":5.08},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-15T09:30:00Z","v":901,"vw":5.11},{"c":5.13,"h":5.14,"l":5.13,"n":4,"o":5.14,"t":"2026-10-15T09:40:00Z","v":902,"vw":5.135},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-15T09:55:00Z","v":100,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-15T10:00:00Z","v":600,"vw":5.1},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-15T10:10:00Z","v":1000,"vw":5.12},{"c":5.091,"h":5.11,"l":5.09,"n":13,"o":5.11,"t":"2026-10-15T11:00:00Z","v":27152,"vw":5.106923},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-15T11:05:00Z","v":100,"vw":5.11},{"c":5.0901,"h":5.1,"l":5.09,"n":3,"o":5.1,"t":"2026-10-15T11:15:00Z","v":500,"vw":5.09204},{"c":5.1,"h":5.1,"l":5.0995,"n":5,"o":5.1,"t":"2026-10-15T11:25:00Z","v":4450,"vw":5.099775},{"c":5.09,"h":5.1,"l":5.09,"n":13,"o":5.1,"t":"2026-10-15T11:30:00Z","v":4703,"vw":5.096907},{"c":5.0946,"h":5.12,"l":5.0946,"n":5,"o":5.12,"t":"2026-10-15T11:35:00Z","v":1274,"vw":5.106704},{"c":5.09,"h":5.0915,"l":5.09,"n":2,"o":5.0915,"t":"2026-10-15T11:45:00Z","v":300,"vw":5.09075},{"c":5.1,"h":5.1,"l":5.07,"n":13,"o":5.09,"t":"2026-10-15T11:50:00Z","v":21102,"vw":5.071756},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-15T12:00:00Z","v":451,"vw":5.07},{"c":5.08,"h":5.08,"l":5.08,"n":7,"o":5.08,"t":"2026-10-15T12:10:00Z","v":3500,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":8,"o":5.08,"t":"2026-10-15T12:25:00Z","v":4250,"vw":5.08},{"c":5.03,"h":5.06,"l":5.03,"n":9,"o":5.06,"t":"2026-10-15T12:30:00Z","v":687,"vw":5.049194},{"c":5.08,"h":5.08,"l":5.07,"n":4,"o":5.07,"t":"2026-10-15T12:35:00Z","v":876,"vw":5.075},{"c":5.0314,"h":5.08,"l":5.0314,"n":9,"o":5.08,"t":"2026-10-15T12:40:00Z","v":872,"vw":5.0719},{"c":5.069,"h":5.07,"l":5.06,"n":4,"o":5.06,"t":"2026-10-15T13:00:00Z","v":2115,"vw":5.066383},{"c":5.07,"h":5.08,"l":5.07,"n":14,"o":5.07,"t":"2026-10-15T13:15:00Z","v":2260,"vw":5.077102},{"c":5.08,"h":5.08,"l":5.07,"n":3,"o":5.08,"t":"2026-10-15T13:20:00Z","v":1250,"vw":5.0764},{"c":5.07,"h":5.07,"l":5.05,"n":3,"o":5.05,"t":"2026-10-15T13:25:00Z","v":211,"vw":5.06},{"c":5.005,"h":5.08,"l":4.98,"n":691,"o":5.08,"t":"2026-10-15T13:30:00Z","v":453450,"vw":5.019545},{"c":5.035,"h":5.05,"l":4.995,"n":590,"o":5.005,"t":"2026-10-15T13:35:00Z","v":346112,"vw":5.024297},{"c":5.0099,"h":5.04,"l":5.0099,"n":353,"o":5.035,"t":"2026-10-15T13:40:00Z","v":219504,"vw":5.02851},{"c":5,"h":5.02,"l":4.99,"n":322,"o":5.005,"t":"2026-10-15T13:45:00Z","v":191184,"vw":5.007171},{"c":5,"h":5.0001,"l":4.9801,"n":217,"o":5.0001,"t":"2026-10-15T13:50:00Z","v":119938,"vw":4.994935},{"c":5.005,"h":5.01,"l":4.9901,"n":257,"o":4.995,"t":"2026-10-15T13:55:00Z","v":338746,"vw":4.996248},{"c":5.005,"h":5.015,"l":5,"n":234,"o":5.0025,"t":"2026-10-15T14:00:00Z","v":127561,"vw":5.005623},{"c":5.005,"h":5.02,"l":4.995,"n":414,"o":5.01,"t":"2026-10-15T14:05:00Z","v":361388,"vw":5.008319},{"c":5.005,"h":5.01,"l":5,"n":189,"o":5.005,"t":"2026-10-15T14:10:00Z","v":70962,"vw":5.004883},{"c":5.02,"h":5.025,"l":5,"n":388,"o":5.01,"t":"2026-10-15T14:15:00Z","v":252785,"vw":5.007674},{"c":5.035,"h":5.035,"l":5.015,"n":298,"o":5.02,"t":"2026-10-15T14:20:00Z","v":146377,"vw":5.0261},{"c":5.05,"h":5.0651,"l":5.03,"n":465,"o":5.0329,"t":"2026-10-15T14:25:00Z","v":292520,"vw":5.053708},{"c":5.05,"h":5.06,"l":5.04,"n":312,"o":5.055,"t":"2026-10-15T14:30:00Z","v":156080,"vw":5.04916},{"c":5.075,"h":5.08,"l":5.05,"n":440,"o":5.055,"t":"2026-10-15T14:35:00Z","v":344055,"vw":5.064894},{"c":5.06,"h":5.08,"l":5.06,"n":339,"o":5.075,"t":"2026-10-15T14:40:00Z","v":342516,"vw":5.068815},{"c":5.065,"h":5.07,"l":5.05,"n":227,"o":5.06,"t":"2026-10-15T14:45:00Z","v":134173,"vw":5.060369},{"c":5.0899,"h":5.0999,"l":5.06,"n":458,"o":5.065,"t":"2026-10-15T14:50:00Z","v":278731,"vw":5.0851},{"c":5.0724,"h":5.1,"l":5.0724,"n":598,"o":5.09,"t":"2026-10-15T14:55:00Z","v":591477,"vw":5.084626},{"c":5.095,"h":5.0988,"l":5.075,"n":503,"o":5.075,"t":"2026-10-15T15:00:00Z","v":399570,"vw":5.088149},{"c":5.1,"h":5.105,"l":5.085,"n":681,"o":5.0926,"t":"2026-10-15T15:05:00Z","v":678067,"vw":5.097978},{"c":5.11,"h":5.11,"l":5.095,"n":465,"o":5.1,"t":"2026-10-15T15:10:00Z","v":544425,"vw":5.101909},{"c":5.125,"h":5.13,"l":5.1026,"n":429,"o":5.105,"t":"2026-10-15T15:15:00Z","v":330668,"vw":5.114728},{"c":5.145,"h":5.16,"l":5.124,"n":542,"o":5.125,"t":"2026-10-15T15:20:00Z","v":552457,"vw":5.142507},{"c":5.1299,"h":5.15,"l":5.125,"n":402,"o":5.145,"t":"2026-10-15T15:25:00Z","v":441428,"vw":5.140664},{"c":5.1399,"h":5.14,"l":5.1201,"n":320,"o":5.13,"t":"2026-10-15T15:30:00Z","v":252207,"vw":5.131465},{"c":5.13,"h":5.14,"l":5.12,"n":304,"o":5.1382,"t":"2026-10-15T15:35:00Z","v":255305,"vw":5.129625},{"c":5.129,"h":5.14,"l":5.1215,"n":267,"o":5.13,"t":"2026-10-15T15:40:00Z","v":186887,"vw":5.131295},{"c":5.125,"h":5.13,"l":5.115,"n":524,"o":5.1285,"t":"2026-10-15T15:45:00Z","v":444702,"vw":5.124872},{"c":5.135,"h":5.14,"l":5.12,"n":217,"o":5.13,"t":"2026-10-15T15:50:00Z","v":142938,"vw":5.13041},{"c":5.14,"h":5.14,"l":5.1325,"n":244,"o":5.135,"t":"2026-10-15T15:55:00Z","v":111690,"vw":5.137744},{"c":5.13,"h":5.14,"l":5.13,"n":345,"o":5.135,"t":"2026-10-15T16:00:00Z","v":247094,"vw":5.135104},{"c":5.14,"h":5.14,"l":5.13,"n":171,"o":5.135,"t":"2026-10-15T16:05:00Z","v":76055,"vw":5.135136},{"c":5.12,"h":5.14,"l":5.12,"n":335,"o":5.135,"t":"2026-10-15T16:10:00Z","v":194384,"vw":5.128545},{"c":5.125,"h":5.13,"l":5.12,"n":153,"o":5.125,"t":"2026-10-15T16:15:00Z","v":33162,"vw":5.125495},{"c":5.125,"h":5.14,"l":5.12,"n":324,"o":5.13,"t":"2026-10-15T16:20:00Z","v":346629,"vw":5.130327},{"c":5.125,"h":5.14,"l":5.12,"n":229,"o":5.13,"t":"2026-10-15T16:25:00Z","v":87759,"vw":5.129794},{"c":5.115,"h":5.13,"l":5.11,"n":289,"o":5.1219,"t":"2026-10-15T16:30:00Z","v":212635,"vw":5.11957},{"c":5.12,"h":5.125,"l":5.11,"n":306,"o":5.115,"t":"2026-10-15T16:35:00Z","v":177816,"vw":5.11895},{"c":5.115,"h":5.12,"l":5.115,"n":130,"o":5.12,"t":"2026-10-15T16:40:00Z","v":28763,"vw":5.115845},{"c":5.12,"h":5.12,"l":5.11,"n":126,"o":5.115,"t":"2026-10-15T16:45:00Z","v":29163,"vw":5.11614},{"c":5.12,"h":5.125,"l":5.1121,"n":566,"o":5.115,"t":"2026-10-15T16:50:00Z","v":470995,"vw":5.120598},{"c":5.115,"h":5.12,"l":5.11,"n":128,"o":5.1115,"t":"2026-10-15T16:55:00Z","v":39015,"vw":5.118402},{"c":5.115,"h":5.12,"l":5.11,"n":122,"o":5.115,"t":"2026-10-15T17:00:00Z","v":45394,"vw":5.114777},{"c":5.115,"h":5.12,"l":5.11,"n":272,"o":5.115,"t":"2026-10-15T17:05:00Z","v":94631,"vw":5.111842},{"c":5.1119,"h":5.12,"l":5.11,"n":159,"o":5.115,"t":"2026-10-15T17:10:00Z","v":23461,"vw":5.115936},{"c":5.115,"h":5.12,"l":5.101,"n":625,"o":5.11,"t":"2026-10-15T17:15:00Z","v":510415,"vw":5.109638},{"c":5.1093,"h":5.1186,"l":5.1,"n":229,"o":5.115,"t":"2026-10-15T17:20:00Z","v":65187,"vw":5.109661},{"c":5.105,"h":5.11,"l":5.1013,"n":238,"o":5.11,"t":"2026-10-15T17:25:00Z","v":84750,"vw":5.107833},{"c":5.105,"h":5.11,"l":5.1,"n":174,"o":5.105,"t":"2026-10-15T17:30:00Z","v":48379,"vw":5.105232},{"c":5.105,"h":5.11,"l":5.1001,"n":188,"o":5.105,"t":"2026-10-15T17:35:00Z","v":37700,"vw":5.106111},{"c":5.105,"h":5.11,"l":5.105,"n":293,"o":5.11,"t":"2026-10-15T17:40:00Z","v":119709,"vw":5.108929},{"c":5.105,"h":5.11,"l":5.1001,"n":232,"o":5.105,"t":"2026-10-15T17:45:00Z","v":81301,"vw":5.109139},{"c":5.11,"h":5.12,"l":5.105,"n":431,"o":5.11,"t":"2026-10-15T17:50:00Z","v":219345,"vw":5.112512},{"c":5.115,"h":5.12,"l":5.11,"n":174,"o":5.115,"t":"2026-10-15T17:55:00Z","v":56445,"vw":5.115341},{"c":5.125,"h":5.13,"l":5.115,"n":331,"o":5.115,"t":"2026-10-15T18:00:00Z","v":144287,"vw":5.125289},{"c":5.1299,"h":5.13,"l":5.12,"n":349,"o":5.12,"t":"2026-10-15T18:05:00Z","v":192571,"vw":5.121528},{"c":5.1204,"h":5.13,"l":5.12,"n":196,"o":5.12,"t":"2026-10-15T18:10:00Z","v":48184,"vw":5.121861},{"c":5.1199,"h":5.13,"l":5.115,"n":302,"o":5.12,"t":"2026-10-15T18:15:00Z","v":147052,"vw":5.119519},{"c":5.12,"h":5.12,"l":5.1119,"n":157,"o":5.115,"t":"2026-10-15T18:20:00Z","v":45694,"vw":5.11801},{"c":5.115,"h":5.12,"l":5.115,"n":176,"o":5.1191,"t":"2026-10-15T18:25:00Z","v":102101,"vw":5.118385},{"c":5.12,"h":5.12,"l":5.1121,"n":278,"o":5.12,"t":"2026-10-15T18:30:00Z","v":200655,"vw":5.116051},{"c":5.11,"h":5.13,"l":5.11,"n":416,"o":5.12,"t":"2026-10-15T18:35:00Z","v":253484,"vw":5.120521},{"c":5.115,"h":5.12,"l":5.1101,"n":269,"o":5.115,"t":"2026-10-15T18:40:00Z","v":124690,"vw":5.118549},{"c":5.125,"h":5.13,"l":5.115,"n":368,"o":5.12,"t":"2026-10-15T18:45:00Z","v":284684,"vw":5.12093},{"c":5.125,"h":5.14,"l":5.12,"n":480,"o":5.13,"t":"2026-10-15T18:50:00Z","v":446989,"vw":5.131265},{"c":5.135,"h":5.14,"l":5.12,"n":519,"o":5.13,"t":"2026-10-15T18:55:00Z","v":272498,"vw":5.130112},{"c":5.135,"h":5.15,"l":5.134,"n":519,"o":5.14,"t":"2026-10-15T19:00:00Z","v":372024,"vw":5.141182},{"c":5.125,"h":5.1378,"l":5.12,"n":356,"o":5.135,"t":"2026-10-15T19:05:00Z","v":283950,"vw":5.129988},{"c":5.125,"h":5.14,"l":5.11,"n":601,"o":5.125,"t":"2026-10-15T19:10:00Z","v":385837,"vw":5.126313},{"c":5.12,"h":5.13,"l":5.1122,"n":410,"o":5.125,"t":"2026-10-15T19:15:00Z","v":227450,"vw":5.122379},{"c":5.125,"h":5.13,"l":5.1101,"n":334,"o":5.115,"t":"2026-10-15T19:20:00Z","v":231305,"vw":5.121185},{"c":5.13,"h":5.13,"l":5.12,"n":444,"o":5.125,"t":"2026-10-15T19:25:00Z","v":193037,"vw":5.125764},{"c":5.115,"h":5.13,"l":5.11,"n":448,"o":5.125,"t":"2026-10-15T19:30:00Z","v":184491,"vw":5.116747},{"c":5.125,"h":5.13,"l":5.11,"n":355,"o":5.11,"t":"2026-10-15T19:35:00Z","v":248744,"vw":5.120634},{"c":5.15,"h":5.155,"l":5.125,"n":661,"o":5.125,"t":"2026-10-15T19:40:00Z","v":460691,"vw":5.13901},{"c":5.165,"h":5.17,"l":5.15,"n":485,"o":5.155,"t":"2026-10-15T19:45:00Z","v":266499,"vw":5.15804},{"c":5.17,"h":5.18,"l":5.16,"n":923,"o":5.16,"t":"2026-10-15T19:50:00Z","v":606827,"vw":5.16906},{"c":5.18,"h":5.19,"l":5.155,"n":2508,"o":5.165,"t":"2026-10-15T19:55:00Z","v":1681359,"vw":5.17213},{"c":5.19,"h":5.19,"l":5.18,"n":31,"o":5.19,"t":"2026-10-15T20:00:00Z","v":633369,"vw":5.180031},{"c":5.1861,"h":5.1861,"l":5.1861,"n":1,"o":5.1861,"t":"2026-10-15T20:05:00Z","v":4000,"vw":5.1861},{"c":5.17,"h":5.18,"l":5.17,"n":5,"o":5.18,"t":"2026-10-15T20:15:00Z","v":1020,"vw":5.17498},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-15T20:45:00Z","v":200,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":3,"o":5.17,"t":"2026-10-15T20:50:00Z","v":217,"vw":5.17},{"c":5.1974,"h":5.1974,"l":5.1974,"n":1,"o":5.1974,"t":"2026-10-15T21:05:00Z","v":350,"vw":5.1974},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-15T21:10:00Z","v":400,"vw":5.16},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-15T21:45:00Z","v":500,"vw":5.19},{"c":5.1621,"h":5.1621,"l":5.1621,"n":1,"o":5.1621,"t":"2026-10-15T21:55:00Z","v":252,"vw":5.1621},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-15T22:00:00Z","v":100,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-15T22:05:00Z","v":200,"vw":5.18},{"c":5.162,"h":5.162,"l":5.162,"n":1,"o":5.162,"t":"2026-10-15T22:15:00Z","v":350,"vw":5.162},{"c":5.175,"h":5.175,"l":5.175,"n":1,"o":5.175,"t":"2026-10-15T22:25:00Z","v":2000,"vw":5.175},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-15T22:40:00Z","v":1000,"vw":5.19},{"c":5.1624,"h":5.1624,"l":5.1621,"n":2,"o":5.1621,"t":"2026-10-15T22:55:00Z","v":590,"vw":5.162202},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-15T23:15:00Z","v":200,"vw":5.16},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-15T23:55:00Z","v":1000,"vw":5.16},{"c":5.2,"h":5.2,"l":5.16,"n":6,"o":5.17,"t":"2026-10-16T08:00:00Z","v":2580,"vw":5.179591},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-16T08:05:00Z","v":214,"vw":5.18},{"c":5.19,"h":5.21,"l":5.19,"n":5,"o":5.2,"t":"2026-10-16T08:50:00Z","v":1237,"vw":5.200566},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-16T09:35:00Z","v":403,"vw":5.22},{"c":5.18,"h":5.22,"l":5.18,"n":3,"o":5.22,"t":"2026-10-16T10:00:00Z","v":4100,"vw":5.185854},{"c":5.24,"h":5.24,"l":5.23,"n":2,"o":5.23,"t":"2026-10-16T10:55:00Z","v":500,"vw":5.2358},{"c":5.2,"h":5.2,"l":5.2,"n":4,"o":5.2,"t":"2026-10-16T11:00:00Z","v":178,"vw":5.2},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-16T12:00:00Z","v":588,"vw":5.14},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-16T12:05:00Z","v":480,"vw":5.15},{"c":5.1954,"h":5.1954,"l":5.1954,"n":1,"o":5.1954,"t":"2026-10-16T12:15:00Z","v":250,"vw":5.1954},{"c":5.18,"h":5.18,"l":5.1791,"n":3,"o":5.1791,"t":"2026-10-16T12:40:00Z","v":700,"vw":5.179743},{"c":5.17,"h":5.17,"l":5.1504,"n":2,"o":5.1504,"t":"2026-10-16T12:55:00Z","v":400,"vw":5.1553},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-16T13:00:00Z","v":1000,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-16T13:10:00Z","v":1000,"vw":5.15},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-16T13:15:00Z","v":100,"vw":5.19},{"c":5.14,"h":5.15,"l":5.14,"n":4,"o":5.15,"t":"2026-10-16T13:20:00Z","v":1509,"vw":5.148675},{"c":5.145,"h":5.15,"l":5.145,"n":4,"o":5.15,"t":"2026-10-16T13:25:00Z","v":1500,"vw":5.146667},{"c":5.21,"h":5.22,"l":5.13,"n":635,"o":5.13,"t":"2026-10-16T13:30:00Z","v":472450,"vw":5.175069},{"c":5.225,"h":5.24,"l":5.2001,"n":303,"o":5.22,"t":"2026-10-16T13:35:00Z","v":152650,"vw":5.218738},{"c":5.265,"h":5.265,"l":5.22,"n":373,"o":5.22,"t":"2026-10-16T13:40:00Z","v":181307,"vw":5.242074},{"c":5.28,"h":5.295,"l":5.25,"n":668,"o":5.27,"t":"2026-10-16T13:45:00Z","v":510241,"vw":5.272749},{"c":5.295,"h":5.31,"l":5.2701,"n":447,"o":5.28,"t":"2026-10-16T13:50:00Z","v":259145,"vw":5.294916},{"c":5.325,"h":5.335,"l":5.285,"n":603,"o":5.2999,"t":"2026-10-16T13:55:00Z","v":430440,"vw":5.309996},{"c":5.285,"h":5.35,"l":5.285,"n":792,"o":5.32,"t":"2026-10-16T14:00:00Z","v":504525,"vw":5.33616},{"c":5.325,"h":5.33,"l":5.28,"n":305,"o":5.285,"t":"2026-10-16T14:05:00Z","v":102222,"vw":5.29818},{"c":5.335,"h":5.34,"l":5.32,"n":374,"o":5.325,"t":"2026-10-16T14:10:00Z","v":153335,"vw":5.332358},{"c":5.335,"h":5.36,"l":5.335,"n":430,"o":5.335,"t":"2026-10-16T14:15:00Z","v":251217,"vw":5.348424},{"c":5.3677,"h":5.3677,"l":5.3334,"n":431,"o":5.335,"t":"2026-10-16T14:20:00Z","v":240743,"vw":5.350145},{"c":5.365,"h":5.38,"l":5.36,"n":339,"o":5.3671,"t":"2026-10-16T14:25:00Z","v":216854,"vw":5.370208},{"c":5.345,"h":5.37,"l":5.345,"n":525,"o":5.36,"t":"2026-10-16T14:30:00Z","v":507915,"vw":5.357824},{"c":5.335,"h":5.345,"l":5.325,"n":319,"o":5.3421,"t":"2026-10-16T14:35:00Z","v":238608,"vw":5.332752},{"c":5.335,"h":5.35,"l":5.33,"n":374,"o":5.335,"t":"2026-10-16T14:40:00Z","v":207060,"vw":5.340776},{"c":5.35,"h":5.36,"l":5.335,"n":490,"o":5.34,"t":"2026-10-16T14:45:00Z","v":391685,"vw":5.347512},{"c":5.355,"h":5.37,"l":5.3454,"n":438,"o":5.35,"t":"2026-10-16T14:50:00Z","v":261260,"vw":5.357853},{"c":5.3499,"h":5.36,"l":5.345,"n":453,"o":5.36,"t":"2026-10-16T14:55:00Z","v":249606,"vw":5.353277},{"c":5.3501,"h":5.36,"l":5.34,"n":552,"o":5.3499,"t":"2026-10-16T15:00:00Z","v":378398,"vw":5.350214},{"c":5.325,"h":5.3501,"l":5.32,"n":499,"o":5.3501,"t":"2026-10-16T15:05:00Z","v":328567,"vw":5.336912},{"c":5.3,"h":5.3299,"l":5.3,"n":463,"o":5.325,"t":"2026-10-16T15:10:00Z","v":289766,"vw":5.310499},{"c":5.295,"h":5.305,"l":5.285,"n":412,"o":5.3003,"t":"2026-10-16T15:15:00Z","v":270832,"vw":5.295483},{"c":5.2696,"h":5.295,"l":5.25,"n":463,"o":5.295,"t":"2026-10-16T15:20:00Z","v":220968,"vw":5.27342},{"c":5.265,"h":5.28,"l":5.2618,"n":491,"o":5.27,"t":"2026-10-16T15:25:00Z","v":351555,"vw":5.270225},{"c":5.27,"h":5.2799,"l":5.26,"n":448,"o":5.265,"t":"2026-10-16T15:30:00Z","v":275626,"vw":5.269316},{"c":5.26,"h":5.2799,"l":5.2523,"n":439,"o":5.27,"t":"2026-10-16T15:35:00Z","v":196120,"vw":5.264212},{"c":5.255,"h":5.2685,"l":5.25,"n":290,"o":5.26,"t":"2026-10-16T15:40:00Z","v":140607,"vw":5.259481},{"c":5.2502,"h":5.27,"l":5.25,"n":315,"o":5.25,"t":"2026-10-16T15:45:00Z","v":115499,"vw":5.257791},{"c":5.245,"h":5.255,"l":5.24,"n":316,"o":5.25,"t":"2026-10-16T15:50:00Z","v":167767,"vw":5.249674},{"c":5.235,"h":5.25,"l":5.23,"n":213,"o":5.245,"t":"2026-10-16T15:55:00Z","v":61278,"vw":5.241147},{"c":5.2219,"h":5.235,"l":5.21,"n":358,"o":5.23,"t":"2026-10-16T16:00:00Z","v":115888,"vw":5.222719},{"c":5.2299,"h":5.24,"l":5.2201,"n":574,"o":5.225,"t":"2026-10-16T16:05:00Z","v":371896,"vw":5.229934},{"c":5.2673,"h":5.27,"l":5.225,"n":382,"o":5.23,"t":"2026-10-16T16:10:00Z","v":376761,"vw":5.247538},{"c":5.265,"h":5.275,"l":5.26,"n":291,"o":5.27,"t":"2026-10-16T16:15:00Z","v":219255,"vw":5.2677},{"c":5.265,"h":5.27,"l":5.25,"n":384,"o":5.265,"t":"2026-10-16T16:20:00Z","v":517508,"vw":5.260804},{"c":5.245,"h":5.2695,"l":5.2419,"n":371,"o":5.2601,"t":"2026-10-16T16:25:00Z","v":261985,"vw":5.256395},{"c":5.2299,"h":5.25,"l":5.22,"n":497,"o":5.25,"t":"2026-10-16T16:30:00Z","v":559063,"vw":5.23398},{"c":5.235,"h":5.235,"l":5.21,"n":266,"o":5.23,"t":"2026-10-16T16:35:00Z","v":173289,"vw":5.224666},{"c":5.255,"h":5.2585,"l":5.2301,"n":349,"o":5.2305,"t":"2026-10-16T16:40:00Z","v":293503,"vw":5.243288},{"c":5.2309,"h":5.26,"l":5.22,"n":352,"o":5.26,"t":"2026-10-16T16:45:00Z","v":183687,"vw":5.239733},{"c":5.235,"h":5.24,"l":5.23,"n":211,"o":5.2308,"t":"2026-10-16T16:50:00Z","v":185534,"vw":5.231631},{"c":5.2385,"h":5.24,"l":5.23,"n":176,"o":5.235,"t":"2026-10-16T16:55:00Z","v":117442,"vw":5.2389},{"c":5.23,"h":5.24,"l":5.215,"n":278,"o":5.2394,"t":"2026-10-16T17:00:00Z","v":279705,"vw":5.226924},{"c":5.2299,"h":5.23,"l":5.2118,"n":415,"o":5.225,"t":"2026-10-16T17:05:00Z","v":404501,"vw":5.221482},{"c":5.225,"h":5.235,"l":5.22,"n":238,"o":5.2299,"t":"2026-10-16T17:10:00Z","v":241748,"vw":5.230265},{"c":5.215,"h":5.225,"l":5.21,"n":293,"o":5.2204,"t":"2026-10-16T17:15:00Z","v":205995,"vw":5.219114},{"c":5.22,"h":5.225,"l":5.2113,"n":230,"o":5.22,"t":"2026-10-16T17:20:00Z","v":109879,"vw":5.21972},{"c":5.22,"h":5.23,"l":5.212,"n":275,"o":5.215,"t":"2026-10-16T17:25:00Z","v":203673,"vw":5.21984},{"c":5.225,"h":5.2277,"l":5.215,"n":199,"o":5.22,"t":"2026-10-16T17:30:00Z","v":193585,"vw":5.220652},{"c":5.215,"h":5.23,"l":5.2101,"n":152,"o":5.225,"t":"2026-10-16T17:35:00Z","v":120125,"vw":5.222338},{"c":5.2301,"h":5.2499,"l":5.21,"n":277,"o":5.215,"t":"2026-10-16T17:40:00Z","v":155840,"vw":5.23482},{"c":5.22,"h":5.24,"l":5.2101,"n":252,"o":5.24,"t":"2026-10-16T17:45:00Z","v":163962,"vw":5.219865},{"c":5.215,"h":5.2151,"l":5.2,"n":304,"o":5.21,"t":"2026-10-16T17:50:00Z","v":226143,"vw":5.210528},{"c":5.205,"h":5.215,"l":5.2001,"n":118,"o":5.2101,"t":"2026-10-16T17:55:00Z","v":42888,"vw":5.209967},{"c":5.21,"h":5.22,"l":5.2,"n":383,"o":5.205,"t":"2026-10-16T18:00:00Z","v":390898,"vw":5.20737},{"c":5.215,"h":5.22,"l":5.2,"n":204,"o":5.2099,"t":"2026-10-16T18:05:00Z","v":155499,"vw":5.209976},{"c":5.2216,"h":5.2299,"l":5.21,"n":287,"o":5.215,"t":"2026-10-16T18:10:00Z","v":229423,"vw":5.220038},{"c":5.215,"h":5.23,"l":5.215,"n":159,"o":5.225,"t":"2026-10-16T18:15:00Z","v":54614,"vw":5.221328},{"c":5.21,"h":5.22,"l":5.2001,"n":324,"o":5.215,"t":"2026-10-16T18:20:00Z","v":215865,"vw":5.209757},{"c":5.2033,"h":5.215,"l":5.2,"n":182,"o":5.21,"t":"2026-10-16T18:25:00Z","v":112313,"vw":5.210043},{"c":5.2016,"h":5.2099,"l":5.1903,"n":260,"o":5.2073,"t":"2026-10-16T18:30:00Z","v":175604,"vw":5.200852},{"c":5.1931,"h":5.205,"l":5.1901,"n":241,"o":5.205,"t":"2026-10-16T18:35:00Z","v":194864,"vw":5.196999},{"c":5.205,"h":5.21,"l":5.19,"n":319,"o":5.2,"t":"2026-10-16T18:40:00Z","v":173638,"vw":5.202031},{"c":5.1915,"h":5.21,"l":5.19,"n":244,"o":5.2001,"t":"2026-10-16T18:45:00Z","v":106716,"vw":5.199277},{"c":5.2,"h":5.205,"l":5.19,"n":338,"o":5.1999,"t":"2026-10-16T18:50:00Z","v":262398,"vw":5.200432},{"c":5.2399,"h":5.2399,"l":5.19,"n":668,"o":5.2,"t":"2026-10-16T18:55:00Z","v":1776969,"vw":5.216139},{"c":5.23,"h":5.25,"l":5.23,"n":494,"o":5.24,"t":"2026-10-16T19:00:00Z","v":592321,"vw":5.238453},{"c":5.245,"h":5.25,"l":5.23,"n":331,"o":5.235,"t":"2026-10-16T19:05:00Z","v":231912,"vw":5.236504},{"c":5.265,"h":5.2699,"l":5.24,"n":458,"o":5.245,"t":"2026-10-16T19:10:00Z","v":320015,"vw":5.256084},{"c":5.265,"h":5.27,"l":5.26,"n":244,"o":5.265,"t":"2026-10-16T19:15:00Z","v":146415,"vw":5.262433},{"c":5.2666,"h":5.27,"l":5.26,"n":248,"o":5.26,"t":"2026-10-16T19:20:00Z","v":191190,"vw":5.268592},{"c":5.275,"h":5.28,"l":5.26,"n":347,"o":5.265,"t":"2026-10-16T19:25:00Z","v":205895,"vw":5.264335},{"c":5.285,"h":5.29,"l":5.275,"n":424,"o":5.275,"t":"2026-10-16T19:30:00Z","v":428925,"vw":5.283507},{"c":5.285,"h":5.3,"l":5.28,"n":398,"o":5.29,"t":"2026-10-16T19:35:00Z","v":285411,"vw":5.291051},{"c":5.275,"h":5.295,"l":5.2719,"n":418,"o":5.29,"t":"2026-10-16T19:40:00Z","v":316145,"vw":5.284899},{"c":5.2801,"h":5.29,"l":5.2701,"n":420,"o":5.28,"t":"2026-10-16T19:45:00Z","v":158071,"vw":5.28195},{"c":5.295,"h":5.3,"l":5.27,"n":942,"o":5.29,"t":"2026-10-16T19:50:00Z","v":787383,"vw":5.285526},{"c":5.305,"h":5.31,"l":5.29,"n":1414,"o":5.3,"t":"2026-10-16T19:55:00Z","v":1563843,"vw":5.299132},{"c":5.2493,"h":5.3184,"l":5.2493,"n":30,"o":5.31,"t":"2026-10-16T20:00:00Z","v":700664,"vw":5.309941},{"c":5.29,"h":5.29,"l":5.26,"n":11,"o":5.27,"t":"2026-10-16T20:05:00Z","v":2195,"vw":5.271024},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-16T20:20:00Z","v":140,"vw":5.29},{"c":5.2812,"h":5.2812,"l":5.2812,"n":1,"o":5.2812,"t":"2026-10-16T20:30:00Z","v":200,"vw":5.2812},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-16T20:40:00Z","v":200,"vw":5.3},{"c":5.2988,"h":5.2988,"l":5.2988,"n":1,"o":5.2988,"t":"2026-10-16T20:50:00Z","v":300,"vw":5.2988},{"c":5.2998,"h":5.2998,"l":5.2998,"n":1,"o":5.2998,"t":"2026-10-16T21:00:00Z","v":2000,"vw":5.2998},{"c":5.2808,"h":5.2808,"l":5.2808,"n":1,"o":5.2808,"t":"2026-10-16T21:20:00Z","v":500,"vw":5.2808},{"c":5.29,"h":5.29,"l":5.29,"n":3,"o":5.29,"t":"2026-10-16T21:35:00Z","v":597,"vw":5.29},{"c":5.2991,"h":5.2991,"l":5.2991,"n":1,"o":5.2991,"t":"2026-10-16T21:40:00Z","v":350,"vw":5.2991},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-16T22:20:00Z","v":500,"vw":5.28},{"c":5.2996,"h":5.2996,"l":5.2996,"n":1,"o":5.2996,"t":"2026-10-16T23:05:00Z","v":200,"vw":5.2996},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-16T23:10:00Z","v":100,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-16T23:15:00Z","v":300,"vw":5.28},{"c":5.27,"h":5.2801,"l":5.27,"n":5,"o":5.28,"t":"2026-10-16T23:50:00Z","v":1444,"vw":5.276206},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-16T23:55:00Z","v":200,"vw":5.27},{"c":5.31,"h":5.34,"l":5.31,"n":8,"o":5.34,"t":"2026-10-19T08:00:00Z","v":835,"vw":5.334554},{"c":5.28,"h":5.29,"l":5.28,"n":2,"o":5.29,"t":"2026-10-19T08:05:00Z","v":300,"vw":5.283333},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-19T09:45:00Z","v":100,"vw":5.29},{"c":5.26,"h":5.3,"l":5.26,"n":65,"o":5.3,"t":"2026-10-19T10:00:00Z","v":8501,"vw":5.268141},{"c":5.2997,"h":5.2997,"l":5.29,"n":3,"o":5.2915,"t":"2026-10-19T11:05:00Z","v":325,"vw":5.293562},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-19T11:10:00Z","v":200,"vw":5.3},{"c":5.295,"h":5.3,"l":5.29,"n":3,"o":5.3,"t":"2026-10-19T11:15:00Z","v":680,"vw":5.297059},{"c":5.2621,"h":5.2621,"l":5.2621,"n":3,"o":5.2621,"t":"2026-10-19T11:30:00Z","v":5090,"vw":5.2621},{"c":5.28,"h":5.28,"l":5.28,"n":5,"o":5.28,"t":"2026-10-19T11:55:00Z","v":321,"vw":5.28},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-19T12:00:00Z","v":149,"vw":5.29},{"c":5.31,"h":5.31,"l":5.3,"n":3,"o":5.3,"t":"2026-10-19T12:05:00Z","v":1720,"vw":5.301279},{"c":5.2633,"h":5.2633,"l":5.2633,"n":1,"o":5.2633,"t":"2026-10-19T12:20:00Z","v":450,"vw":5.2633},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-10-19T12:25:00Z","v":81000,"vw":5.26},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-19T12:30:00Z","v":200,"vw":5.26},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-19T12:40:00Z","v":100,"vw":5.29},{"c":5.27,"h":5.3,"l":5.27,"n":4,"o":5.3,"t":"2026-10-19T12:55:00Z","v":600,"vw":5.28},{"c":5.27,"h":5.27,"l":5.27,"n":4,"o":5.27,"t":"2026-10-19T13:25:00Z","v":1410,"vw":5.27},{"c":5.295,"h":5.3,"l":5.23,"n":722,"o":5.26,"t":"2026-10-19T13:30:00Z","v":322244,"vw":5.263878},{"c":5.28,"h":5.325,"l":5.28,"n":469,"o":5.29,"t":"2026-10-19T13:35:00Z","v":304704,"vw":5.307757},{"c":5.2728,"h":5.28,"l":5.25,"n":346,"o":5.28,"t":"2026-10-19T13:40:00Z","v":193858,"vw":5.271499},{"c":5.255,"h":5.275,"l":5.235,"n":279,"o":5.2724,"t":"2026-10-19T13:45:00Z","v":158047,"vw":5.251558},{"c":5.2699,"h":5.285,"l":5.25,"n":200,"o":5.26,"t":"2026-10-19T13:50:00Z","v":136979,"vw":5.266048},{"c":5.305,"h":5.32,"l":5.255,"n":527,"o":5.265,"t":"2026-10-19T13:55:00Z","v":422223,"vw":5.290643},{"c":5.265,"h":5.305,"l":5.26,"n":230,"o":5.3,"t":"2026-10-19T14:00:00Z","v":141411,"vw":5.282539},{"c":5.265,"h":5.28,"l":5.265,"n":301,"o":5.265,"t":"2026-10-19T14:05:00Z","v":100605,"vw":5.272269},{"c":5.265,"h":5.27,"l":5.25,"n":294,"o":5.2601,"t":"2026-10-19T14:10:00Z","v":117247,"vw":5.258847},{"c":5.265,"h":5.29,"l":5.2601,"n":495,"o":5.265,"t":"2026-10-19T14:15:00Z","v":363369,"vw":5.271898},{"c":5.245,"h":5.2692,"l":5.23,"n":337,"o":5.265,"t":"2026-10-19T14:20:00Z","v":293878,"vw":5.247039},{"c":5.245,"h":5.26,"l":5.24,"n":338,"o":5.243,"t":"2026-10-19T14:25:00Z","v":167495,"vw":5.248048},{"c":5.235,"h":5.25,"l":5.23,"n":280,"o":5.245,"t":"2026-10-19T14:30:00Z","v":108525,"vw":5.23989},{"c":5.235,"h":5.25,"l":5.23,"n":311,"o":5.235,"t":"2026-10-19T14:35:00Z","v":170213,"vw":5.240242},{"c":5.235,"h":5.24,"l":5.23,"n":283,"o":5.235,"t":"2026-10-19T14:40:00Z","v":243113,"vw":5.234663},{"c":5.23,"h":5.24,"l":5.22,"n":328,"o":5.24,"t":"2026-10-19T14:45:00Z","v":213623,"vw":5.229295},{"c":5.235,"h":5.235,"l":5.215,"n":415,"o":5.225,"t":"2026-10-19T14:50:00Z","v":259287,"vw":5.222702},{"c":5.245,"h":5.25,"l":5.235,"n":259,"o":5.2388,"t":"2026-10-19T14:55:00Z","v":486119,"vw":5.24399},{"c":5.2306,"h":5.25,"l":5.2301,"n":395,"o":5.245,"t":"2026-10-19T15:00:00Z","v":146400,"vw":5.242297},{"c":5.235,"h":5.24,"l":5.225,"n":195,"o":5.23,"t":"2026-10-19T15:05:00Z","v":80213,"vw":5.231627},{"c":5.25,"h":5.25,"l":5.225,"n":323,"o":5.235,"t":"2026-10-19T15:10:00Z","v":201386,"vw":5.237461},{"c":5.249,"h":5.25,"l":5.235,"n":212,"o":5.245,"t":"2026-10-19T15:15:00Z","v":181795,"vw":5.240812},{"c":5.265,"h":5.27,"l":5.245,"n":346,"o":5.2499,"t":"2026-10-19T15:20:00Z","v":306099,"vw":5.254525},{"c":5.285,"h":5.2885,"l":5.265,"n":422,"o":5.265,"t":"2026-10-19T15:25:00Z","v":263295,"vw":5.277907},{"c":5.275,"h":5.285,"l":5.27,"n":496,"o":5.28,"t":"2026-10-19T15:30:00Z","v":386879,"vw":5.279455},{"c":5.275,"h":5.285,"l":5.27,"n":310,"o":5.275,"t":"2026-10-19T15:35:00Z","v":189814,"vw":5.279391},{"c":5.2586,"h":5.2717,"l":5.255,"n":323,"o":5.27,"t":"2026-10-19T15:40:00Z","v":193663,"vw":5.262038},{"c":5.265,"h":5.27,"l":5.255,"n":162,"o":5.255,"t":"2026-10-19T15:45:00Z","v":105117,"vw":5.263162},{"c":5.26,"h":5.265,"l":5.26,"n":79,"o":5.265,"t":"2026-10-19T15:50:00Z","v":29567,"vw":5.263489},{"c":5.26,"h":5.2681,"l":5.26,"n":224,"o":5.265,"t":"2026-10-19T15:55:00Z","v":72135,"vw":5.260576},{"c":5.26,"h":5.27,"l":5.25,"n":199,"o":5.265,"t":"2026-10-19T16:00:00Z","v":77619,"vw":5.259346},{"c":5.255,"h":5.265,"l":5.24,"n":225,"o":5.265,"t":"2026-10-19T16:05:00Z","v":221933,"vw":5.250682},{"c":5.255,"h":5.26,"l":5.25,"n":47,"o":5.255,"t":"2026-10-19T16:10:00Z","v":7786,"vw":5.254619},{"c":5.255,"h":5.26,"l":5.25,"n":179,"o":5.2599,"t":"2026-10-19T16:15:00Z","v":100571,"vw":5.251145},{"c":5.255,"h":5.26,"l":5.25,"n":98,"o":5.255,"t":"2026-10-19T16:20:00Z","v":83910,"vw":5.2548},{"c":5.255,"h":5.2579,"l":5.25,"n":48,"o":5.2501,"t":"2026-10-19T16:25:00Z","v":7633,"vw":5.251628},{"c":5.255,"h":5.255,"l":5.25,"n":225,"o":5.25,"t":"2026-10-19T16:30:00Z","v":96495,"vw":5.251195},{"c":5.255,"h":5.255,"l":5.25,"n":37,"o":5.255,"t":"2026-10-19T16:35:00Z","v":4632,"vw":5.252122},{"c":5.255,"h":5.2689,"l":5.25,"n":213,"o":5.26,"t":"2026-10-19T16:40:00Z","v":118845,"vw":5.260288},{"c":5.24,"h":5.26,"l":5.24,"n":151,"o":5.255,"t":"2026-10-19T16:45:00Z","v":45158,"vw":5.250054},{"c":5.245,"h":5.25,"l":5.24,"n":81,"o":5.245,"t":"2026-10-19T16:50:00Z","v":18318,"vw":5.245465},{"c":5.245,"h":5.25,"l":5.24,"n":97,"o":5.245,"t":"2026-10-19T16:55:00Z","v":18257,"vw":5.24449},{"c":5.255,"h":5.255,"l":5.24,"n":339,"o":5.24,"t":"2026-10-19T17:00:00Z","v":349975,"vw":5.246552},{"c":5.255,"h":5.2578,"l":5.25,"n":331,"o":5.255,"t":"2026-10-19T17:05:00Z","v":197364,"vw":5.253046},{"c":5.265,"h":5.27,"l":5.25,"n":205,"o":5.2501,"t":"2026-10-19T17:10:00Z","v":78153,"vw":5.259962},{"c":5.265,"h":5.2651,"l":5.26,"n":59,"o":5.265,"t":"2026-10-19T17:15:00Z","v":3410,"vw":5.26282},{"c":5.255,"h":5.265,"l":5.25,"n":206,"o":5.265,"t":"2026-10-19T17:20:00Z","v":125790,"vw":5.260584},{"c":5.26,"h":5.27,"l":5.25,"n":253,"o":5.255,"t":"2026-10-19T17:25:00Z","v":111140,"vw":5.261673},{"c":5.265,"h":5.2651,"l":5.26,"n":236,"o":5.26,"t":"2026-10-19T17:30:00Z","v":93823,"vw":5.260757},{"c":5.255,"h":5.265,"l":5.25,"n":188,"o":5.265,"t":"2026-10-19T17:35:00Z","v":33852,"vw":5.258375},{"c":5.26,"h":5.27,"l":5.25,"n":265,"o":5.255,"t":"2026-10-19T17:40:00Z","v":105517,"vw":5.259033},{"c":5.251,"h":5.26,"l":5.25,"n":86,"o":5.2584,"t":"2026-10-19T17:45:00Z","v":22744,"vw":5.253838},{"c":5.245,"h":5.26,"l":5.24,"n":210,"o":5.255,"t":"2026-10-19T17:50:00Z","v":91465,"vw":5.249373},{"c":5.255,"h":5.26,"l":5.2401,"n":345,"o":5.2499,"t":"2026-10-19T17:55:00Z","v":228815,"vw":5.250954},{"c":5.255,"h":5.26,"l":5.24,"n":299,"o":5.255,"t":"2026-10-19T18:00:00Z","v":115925,"vw":5.251133},{"c":5.2497,"h":5.26,"l":5.245,"n":314,"o":5.26,"t":"2026-10-19T18:05:00Z","v":123094,"vw":5.250806},{"c":5.245,"h":5.255,"l":5.24,"n":172,"o":5.245,"t":"2026-10-19T18:10:00Z","v":175134,"vw":5.249847},{"c":5.245,"h":5.245,"l":5.24,"n":106,"o":5.245,"t":"2026-10-19T18:15:00Z","v":13242,"vw":5.242257},{"c":5.245,"h":5.25,"l":5.24,"n":140,"o":5.245,"t":"2026-10-19T18:20:00Z","v":26598,"vw":5.24247},{"c":5.24,"h":5.25,"l":5.24,"n":225,"o":5.24,"t":"2026-10-19T18:25:00Z","v":110694,"vw":5.240769},{"c":5.235,"h":5.2476,"l":5.235,"n":299,"o":5.245,"t":"2026-10-19T18:30:00Z","v":77307,"vw":5.239458},{"c":5.235,"h":5.24,"l":5.23,"n":171,"o":5.235,"t":"2026-10-19T18:35:00Z","v":29851,"vw":5.234983},{"c":5.235,"h":5.24,"l":5.23,"n":216,"o":5.235,"t":"2026-10-19T18:40:00Z","v":34062,"vw":5.234929},{"c":5.245,"h":5.255,"l":5.23,"n":438,"o":5.235,"t":"2026-10-19T18:45:00Z","v":337644,"vw":5.248249},{"c":5.235,"h":5.25,"l":5.23,"n":183,"o":5.245,"t":"2026-10-19T18:50:00Z","v":45941,"vw":5.242719},{"c":5.235,"h":5.24,"l":5.23,"n":202,"o":5.235,"t":"2026-10-19T18:55:00Z","v":31373,"vw":5.234499},{"c":5.235,"h":5.24,"l":5.23,"n":159,"o":5.235,"t":"2026-10-19T19:00:00Z","v":40468,"vw":5.23485},{"c":5.2301,"h":5.24,"l":5.23,"n":162,"o":5.235,"t":"2026-10-19T19:05:00Z","v":49941,"vw":5.232977},{"c":5.2302,"h":5.24,"l":5.225,"n":369,"o":5.235,"t":"2026-10-19T19:10:00Z","v":158993,"vw":5.231043},{"c":5.2501,"h":5.26,"l":5.23,"n":369,"o":5.235,"t":"2026-10-19T19:15:00Z","v":171880,"vw":5.242126},{"c":5.24,"h":5.255,"l":5.24,"n":313,"o":5.25,"t":"2026-10-19T19:20:00Z","v":110021,"vw":5.247568},{"c":5.245,"h":5.25,"l":5.24,"n":374,"o":5.24,"t":"2026-10-19T19:25:00Z","v":78725,"vw":5.244024},{"c":5.255,"h":5.26,"l":5.24,"n":418,"o":5.25,"t":"2026-10-19T19:30:00Z","v":289948,"vw":5.250916},{"c":5.255,"h":5.2672,"l":5.2501,"n":495,"o":5.255,"t":"2026-10-19T19:35:00Z","v":284602,"vw":5.259524},{"c":5.2501,"h":5.26,"l":5.25,"n":407,"o":5.255,"t":"2026-10-19T19:40:00Z","v":66500,"vw":5.253137},{"c":5.255,"h":5.2582,"l":5.245,"n":713,"o":5.25,"t":"2026-10-19T19:45:00Z","v":455661,"vw":5.249369},{"c":5.22,"h":5.25,"l":5.21,"n":896,"o":5.25,"t":"2026-10-19T19:50:00Z","v":503868,"vw":5.230676},{"c":5.2189,"h":5.23,"l":5.21,"n":1273,"o":5.22,"t":"2026-10-19T19:55:00Z","v":647679,"vw":5.214828},{"c":5.21,"h":5.21,"l":5.21,"n":22,"o":5.21,"t":"2026-10-19T20:00:00Z","v":628203,"vw":5.21},{"c":5.2077,"h":5.2077,"l":5.2077,"n":1,"o":5.2077,"t":"2026-10-19T20:05:00Z","v":300,"vw":5.2077},{"c":5.22,"h":5.22,"l":5.22,"n":4,"o":5.22,"t":"2026-10-19T20:20:00Z","v":2117,"vw":5.22},{"c":5.2216,"h":5.2216,"l":5.22,"n":10,"o":5.22,"t":"2026-10-19T20:40:00Z","v":2347,"vw":5.220756},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-19T20:55:00Z","v":192,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-19T21:30:00Z","v":400,"vw":5.22},{"c":5.218,"h":5.218,"l":5.218,"n":1,"o":5.218,"t":"2026-10-19T21:35:00Z","v":933,"vw":5.218},{"c":5.2162,"h":5.2162,"l":5.2162,"n":1,"o":5.2162,"t":"2026-10-19T22:10:00Z","v":500,"vw":5.2162},{"c":5.21,"h":5.21,"l":5.205,"n":12,"o":5.21,"t":"2026-10-19T23:45:00Z","v":3803,"vw":5.208925},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-19T23:50:00Z","v":102,"vw":5.21},{"c":5.1943,"h":5.1943,"l":5.1943,"n":1,"o":5.1943,"t":"2026-10-20T09:25:00Z","v":1190,"vw":5.1943},{"c":5.18,"h":5.19,"l":5.18,"n":6,"o":5.19,"t":"2026-10-20T09:35:00Z","v":1169,"vw":5.181711},{"c":5.16,"h":5.18,"l":5.16,"n":11,"o":5.16,"t":"2026-10-20T11:00:00Z","v":3407,"vw":5.162365},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-20T11:05:00Z","v":4825,"vw":5.15},{"c":5.17,"h":5.17,"l":5.14,"n":6,"o":5.16,"t":"2026-10-20T11:10:00Z","v":2000,"vw":5.1575},{"c":5.15,"h":5.15,"l":5.15,"n":23,"o":5.15,"t":"2026-10-20T11:15:00Z","v":6720,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-20T11:20:00Z","v":390,"vw":5.15},{"c":5.14,"h":5.145,"l":5.14,"n":3,"o":5.145,"t":"2026-10-20T11:40:00Z","v":350,"vw":5.143571},{"c":5.1402,"h":5.1402,"l":5.1402,"n":1,"o":5.1402,"t":"2026-10-20T11:50:00Z","v":450,"vw":5.1402},{"c":5.1499,"h":5.1499,"l":5.1499,"n":2,"o":5.1499,"t":"2026-10-20T11:55:00Z","v":101,"vw":5.1499},{"c":5.13,"h":5.14,"l":5.13,"n":18,"o":5.14,"t":"2026-10-20T12:05:00Z","v":7396,"vw":5.138277},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-20T12:15:00Z","v":100,"vw":5.12},{"c":5.11,"h":5.112,"l":5.11,"n":4,"o":5.112,"t":"2026-10-20T12:20:00Z","v":500,"vw":5.111},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-20T13:00:00Z","v":250,"vw":5.13},{"c":5.1498,"h":5.15,"l":5.1498,"n":2,"o":5.15,"t":"2026-10-20T13:15:00Z","v":200,"vw":5.1499},{"c":5.15,"h":5.15,"l":5.15,"n":7,"o":5.15,"t":"2026-10-20T13:20:00Z","v":5202,"vw":5.15},{"c":5.1317,"h":5.15,"l":5.1317,"n":5,"o":5.15,"t":"2026-10-20T13:25:00Z","v":4300,"vw":5.147819},{"c":5.159,"h":5.16,"l":5.1,"n":440,"o":5.13,"t":"2026-10-20T13:30:00Z","v":266570,"vw":5.128619},{"c":5.214,"h":5.22,"l":5.15,"n":296,"o":5.155,"t":"2026-10-20T13:35:00Z","v":259088,"vw":5.183497},{"c":5.23,"h":5.24,"l":5.21,"n":173,"o":5.215,"t":"2026-10-20T13:40:00Z","v":166615,"vw":5.227159},{"c":5.22,"h":5.2389,"l":5.205,"n":210,"o":5.235,"t":"2026-10-20T13:45:00Z","v":125338,"vw":5.220317},{"c":5.215,"h":5.24,"l":5.2101,"n":246,"o":5.215,"t":"2026-10-20T13:50:00Z","v":128413,"vw":5.222653},{"c":5.225,"h":5.23,"l":5.21,"n":100,"o":5.21,"t":"2026-10-20T13:55:00Z","v":71717,"vw":5.222098},{"c":5.215,"h":5.23,"l":5.215,"n":276,"o":5.225,"t":"2026-10-20T14:00:00Z","v":120990,"vw":5.221239},{"c":5.235,"h":5.24,"l":5.215,"n":276,"o":5.215,"t":"2026-10-20T14:05:00Z","v":165071,"vw":5.231774},{"c":5.2423,"h":5.25,"l":5.2207,"n":380,"o":5.24,"t":"2026-10-20T14:10:00Z","v":390423,"vw":5.232204},{"c":5.28,"h":5.285,"l":5.2401,"n":370,"o":5.245,"t":"2026-10-20T14:15:00Z","v":307610,"vw":5.259567},{"c":5.3,"h":5.3,"l":5.27,"n":316,"o":5.2799,"t":"2026-10-20T14:20:00Z","v":142146,"vw":5.285256},{"c":5.336,"h":5.34,"l":5.295,"n":554,"o":5.2992,"t":"2026-10-20T14:25:00Z","v":354637,"vw":5.312587},{"c":5.335,"h":5.35,"l":5.32,"n":378,"o":5.34,"t":"2026-10-20T14:30:00Z","v":213408,"vw":5.335848},{"c":5.33,"h":5.34,"l":5.32,"n":316,"o":5.3336,"t":"2026-10-20T14:35:00Z","v":141545,"vw":5.329804},{"c":5.35,"h":5.37,"l":5.32,"n":421,"o":5.33,"t":"2026-10-20T14:40:00Z","v":256330,"vw":5.34933},{"c":5.315,"h":5.345,"l":5.31,"n":308,"o":5.345,"t":"2026-10-20T14:45:00Z","v":160585,"vw":5.329351},{"c":5.315,"h":5.32,"l":5.3013,"n":294,"o":5.315,"t":"2026-10-20T14:50:00Z","v":116696,"vw":5.311196},{"c":5.325,"h":5.33,"l":5.31,"n":254,"o":5.3101,"t":"2026-10-20T14:55:00Z","v":94690,"vw":5.320603},{"c":5.3261,"h":5.335,"l":5.3214,"n":204,"o":5.33,"t":"2026-10-20T15:00:00Z","v":75329,"vw":5.329867},{"c":5.3201,"h":5.34,"l":5.31,"n":330,"o":5.325,"t":"2026-10-20T15:05:00Z","v":221205,"vw":5.324325},{"c":5.29,"h":5.33,"l":5.29,"n":442,"o":5.325,"t":"2026-10-20T15:10:00Z","v":283365,"vw":5.316137},{"c":5.315,"h":5.32,"l":5.295,"n":274,"o":5.295,"t":"2026-10-20T15:15:00Z","v":175353,"vw":5.304466},{"c":5.295,"h":5.315,"l":5.285,"n":467,"o":5.315,"t":"2026-10-20T15:20:00Z","v":301907,"vw":5.298228},{"c":5.3,"h":5.3,"l":5.29,"n":144,"o":5.295,"t":"2026-10-20T15:25:00Z","v":67929,"vw":5.29297},{"c":5.2715,"h":5.295,"l":5.265,"n":394,"o":5.29,"t":"2026-10-20T15:30:00Z","v":234705,"vw":5.277875},{"c":5.2786,"h":5.2786,"l":5.26,"n":177,"o":5.27,"t":"2026-10-20T15:35:00Z","v":67593,"vw":5.270515},{"c":5.285,"h":5.29,"l":5.2701,"n":275,"o":5.28,"t":"2026-10-20T15:40:00Z","v":204291,"vw":5.283079},{"c":5.28,"h":5.29,"l":5.27,"n":224,"o":5.285,"t":"2026-10-20T15:45:00Z","v":99330,"vw":5.279338},{"c":5.275,"h":5.29,"l":5.27,"n":187,"o":5.28,"t":"2026-10-20T15:50:00Z","v":84225,"vw":5.281672},{"c":5.275,"h":5.28,"l":5.2604,"n":497,"o":5.27,"t":"2026-10-20T15:55:00Z","v":316371,"vw":5.270079},{"c":5.2501,"h":5.275,"l":5.25,"n":313,"o":5.2701,"t":"2026-10-20T16:00:00Z","v":250813,"vw":5.265997},{"c":5.255,"h":5.26,"l":5.245,"n":179,"o":5.26,"t":"2026-10-20T16:05:00Z","v":74547,"vw":5.253046},{"c":5.255,"h":5.2599,"l":5.25,"n":114,"o":5.255,"t":"2026-10-20T16:10:00Z","v":39162,"vw":5.253249},{"c":5.235,"h":5.26,"l":5.23,"n":389,"o":5.26,"t":"2026-10-20T16:15:00Z","v":311589,"vw":5.240223},{"c":5.24,"h":5.24,"l":5.23,"n":196,"o":5.2391,"t":"2026-10-20T16:20:00Z","v":208540,"vw":5.237451},{"c":5.2493,"h":5.25,"l":5.2314,"n":223,"o":5.24,"t":"2026-10-20T16:25:00Z","v":195228,"vw":5.242807},{"c":5.245,"h":5.2499,"l":5.24,"n":80,"o":5.2452,"t":"2026-10-20T16:30:00Z","v":22268,"vw":5.244117},{"c":5.25,"h":5.2579,"l":5.2409,"n":242,"o":5.2409,"t":"2026-10-20T16:35:00Z","v":139500,"vw":5.252225},{"c":5.25,"h":5.26,"l":5.25,"n":235,"o":5.25,"t":"2026-10-20T16:40:00Z","v":49490,"vw":5.251181},{"c":5.255,"h":5.26,"l":5.24,"n":359,"o":5.25,"t":"2026-10-20T16:45:00Z","v":237314,"vw":5.250836},{"c":5.25,"h":5.2599,"l":5.25,"n":195,"o":5.255,"t":"2026-10-20T16:50:00Z","v":41517,"vw":5.251206},{"c":5.245,"h":5.255,"l":5.245,"n":145,"o":5.25,"t":"2026-10-20T16:55:00Z","v":107272,"vw":5.251411},{"c":5.2401,"h":5.245,"l":5.23,"n":213,"o":5.245,"t":"2026-10-20T17:00:00Z","v":195325,"vw":5.241177},{"c":5.24,"h":5.25,"l":5.23,"n":188,"o":5.24,"t":"2026-10-20T17:05:00Z","v":137751,"vw":5.239139},{"c":5.2435,"h":5.2475,"l":5.2301,"n":241,"o":5.24,"t":"2026-10-20T17:10:00Z","v":327014,"vw":5.239752},{"c":5.245,"h":5.245,"l":5.24,"n":63,"o":5.2401,"t":"2026-10-20T17:15:00Z","v":60529,"vw":5.242863},{"c":5.255,"h":5.26,"l":5.245,"n":181,"o":5.2499,"t":"2026-10-20T17:20:00Z","v":94513,"vw":5.251317},{"c":5.2492,"h":5.26,"l":5.2401,"n":292,"o":5.25,"t":"2026-10-20T17:25:00Z","v":175290,"vw":5.250252},{"c":5.255,"h":5.255,"l":5.245,"n":157,"o":5.245,"t":"2026-10-20T17:30:00Z","v":102966,"vw":5.250555},{"c":5.2501,"h":5.26,"l":5.25,"n":180,"o":5.2541,"t":"2026-10-20T17:35:00Z","v":127031,"vw":5.250997},{"c":5.24,"h":5.26,"l":5.24,"n":390,"o":5.2501,"t":"2026-10-20T17:40:00Z","v":370220,"vw":5.250471},{"c":5.245,"h":5.25,"l":5.24,"n":191,"o":5.2424,"t":"2026-10-20T17:45:00Z","v":109234,"vw":5.248257},{"c":5.255,"h":5.26,"l":5.245,"n":184,"o":5.2499,"t":"2026-10-20T17:50:00Z","v":115607,"vw":5.252089},{"c":5.255,"h":5.26,"l":5.2501,"n":52,"o":5.26,"t":"2026-10-20T17:55:00Z","v":3089,"vw":5.254233},{"c":5.262,"h":5.27,"l":5.25,"n":335,"o":5.2588,"t":"2026-10-20T18:00:00Z","v":385729,"vw":5.260567},{"c":5.26,"h":5.2655,"l":5.25,"n":248,"o":5.2601,"t":"2026-10-20T18:05:00Z","v":274559,"vw":5.259719},{"c":5.2601,"h":5.27,"l":5.255,"n":282,"o":5.26,"t":"2026-10-20T18:10:00Z","v":207015,"vw":5.260964},{"c":5.255,"h":5.2651,"l":5.2526,"n":212,"o":5.26,"t":"2026-10-20T18:15:00Z","v":161006,"vw":5.25995},{"c":5.2488,"h":5.26,"l":5.245,"n":153,"o":5.255,"t":"2026-10-20T18:20:00Z","v":78986,"vw":5.248333},{"c":5.25,"h":5.25,"l":5.2401,"n":130,"o":5.245,"t":"2026-10-20T18:25:00Z","v":60877,"vw":5.249393},{"c":5.245,"h":5.25,"l":5.24,"n":117,"o":5.245,"t":"2026-10-20T18:30:00Z","v":33096,"vw":5.246153},{"c":5.2407,"h":5.2472,"l":5.24,"n":188,"o":5.24,"t":"2026-10-20T18:35:00Z","v":62607,"vw":5.242138},{"c":5.235,"h":5.245,"l":5.235,"n":241,"o":5.24,"t":"2026-10-20T18:40:00Z","v":74055,"vw":5.239783},{"c":5.245,"h":5.25,"l":5.234,"n":311,"o":5.235,"t":"2026-10-20T18:45:00Z","v":292100,"vw":5.241554},{"c":5.245,"h":5.25,"l":5.24,"n":141,"o":5.245,"t":"2026-10-20T18:50:00Z","v":47695,"vw":5.241086},{"c":5.245,"h":5.25,"l":5.24,"n":66,"o":5.2477,"t":"2026-10-20T18:55:00Z","v":6921,"vw":5.243439},{"c":5.245,"h":5.26,"l":5.2401,"n":209,"o":5.245,"t":"2026-10-20T19:00:00Z","v":78312,"vw":5.249781},{"c":5.245,"h":5.245,"l":5.24,"n":88,"o":5.24,"t":"2026-10-20T19:05:00Z","v":12222,"vw":5.241403},{"c":5.245,"h":5.25,"l":5.24,"n":113,"o":5.245,"t":"2026-10-20T19:10:00Z","v":44118,"vw":5.247409},{"c":5.23,"h":5.245,"l":5.23,"n":186,"o":5.245,"t":"2026-10-20T19:15:00Z","v":64905,"vw":5.238796},{"c":5.225,"h":5.2364,"l":5.22,"n":204,"o":5.23,"t":"2026-10-20T19:20:00Z","v":196907,"vw":5.229116},{"c":5.23,"h":5.24,"l":5.22,"n":232,"o":5.227,"t":"2026-10-20T19:25:00Z","v":145504,"vw":5.229816},{"c":5.225,"h":5.24,"l":5.22,"n":324,"o":5.235,"t":"2026-10-20T19:30:00Z","v":192289,"vw":5.227724},{"c":5.225,"h":5.23,"l":5.22,"n":177,"o":5.225,"t":"2026-10-20T19:35:00Z","v":32316,"vw":5.222479},{"c":5.225,"h":5.23,"l":5.22,"n":314,"o":5.22,"t":"2026-10-20T19:40:00Z","v":43070,"vw":5.223211},{"c":5.225,"h":5.23,"l":5.22,"n":439,"o":5.225,"t":"2026-10-20T19:45:00Z","v":173952,"vw":5.226058},{"c":5.21,"h":5.23,"l":5.21,"n":382,"o":5.23,"t":"2026-10-20T19:50:00Z","v":142978,"vw":5.221568},{"c":5.185,"h":5.21,"l":5.18,"n":1656,"o":5.21,"t":"2026-10-20T19:55:00Z","v":844526,"vw":5.189654},{"c":5.19,"h":5.2,"l":5.1803,"n":27,"o":5.2,"t":"2026-10-20T20:00:00Z","v":561466,"vw":5.199933},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-20T20:15:00Z","v":132,"vw":5.2},{"c":5.1985,"h":5.2,"l":5.1985,"n":3,"o":5.2,"t":"2026-10-20T20:30:00Z","v":360,"vw":5.199583},{"c":5.2,"h":5.21,"l":5.2,"n":9,"o":5.2,"t":"2026-10-20T20:55:00Z","v":31187,"vw":5.201668},{"c":5.21,"h":5.22,"l":5.21,"n":2,"o":5.22,"t":"2026-10-20T22:25:00Z","v":500,"vw":5.216},{"c":5.21,"h":5.21,"l":5.21,"n":5,"o":5.21,"t":"2026-10-20T22:55:00Z","v":622,"vw":5.21},{"c":5.2,"h":5.2,"l":5.2,"n":11,"o":5.2,"t":"2026-10-20T23:00:00Z","v":3340,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-20T23:20:00Z","v":500,"vw":5.19},{"c":5.1924,"h":5.1924,"l":5.1924,"n":1,"o":5.1924,"t":"2026-10-21T08:25:00Z","v":635,"vw":5.1924},{"c":5.339,"h":5.339,"l":5.339,"n":2,"o":5.339,"t":"2026-10-21T10:55:00Z","v":288,"vw":5.339},{"c":5.24,"h":5.24,"l":5.22,"n":3,"o":5.22,"t":"2026-10-21T11:00:00Z","v":400,"vw":5.2275},{"c":5.24,"h":5.24,"l":5.24,"n":3,"o":5.24,"t":"2026-10-21T11:05:00Z","v":2000,"vw":5.24},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-21T11:30:00Z","v":250,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-21T11:55:00Z","v":100,"vw":5.25},{"c":5.26,"h":5.26,"l":5.26,"n":3,"o":5.26,"t":"2026-10-21T12:10:00Z","v":481,"vw":5.26},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-21T12:20:00Z","v":1000,"vw":5.26},{"c":5.25,"h":5.25,"l":5.25,"n":4,"o":5.25,"t":"2026-10-21T12:25:00Z","v":1600,"vw":5.25},{"c":5.24,"h":5.25,"l":5.24,"n":6,"o":5.25,"t":"2026-10-21T12:35:00Z","v":1460,"vw":5.245278},{"c":5.24,"h":5.25,"l":5.24,"n":3,"o":5.25,"t":"2026-10-21T12:55:00Z","v":2200,"vw":5.240909},{"c":5.25,"h":5.26,"l":5.25,"n":3,"o":5.26,"t":"2026-10-21T13:00:00Z","v":829,"vw":5.254668},{"c":5.235,"h":5.25,"l":5.235,"n":2,"o":5.25,"t":"2026-10-21T13:20:00Z","v":200,"vw":5.2425},{"c":5.195,"h":5.26,"l":5.195,"n":338,"o":5.239,"t":"2026-10-21T13:30:00Z","v":291535,"vw":5.225334},{"c":5.225,"h":5.225,"l":5.18,"n":215,"o":5.19,"t":"2026-10-21T13:35:00Z","v":128473,"vw":5.196514},{"c":5.21,"h":5.24,"l":5.2001,"n":206,"o":5.23,"t":"2026-10-21T13:40:00Z","v":92646,"vw":5.223145},{"c":5.23,"h":5.23,"l":5.195,"n":244,"o":5.21,"t":"2026-10-21T13:45:00Z","v":115916,"vw":5.215199},{"c":5.2,"h":5.24,"l":5.2,"n":184,"o":5.225,"t":"2026-10-21T13:50:00Z","v":120956,"vw":5.220403},{"c":5.205,"h":5.22,"l":5.2,"n":156,"o":5.2085,"t":"2026-10-21T13:55:00Z","v":111564,"vw":5.210237},{"c":5.215,"h":5.215,"l":5.19,"n":312,"o":5.2,"t":"2026-10-21T14:00:00Z","v":193514,"vw":5.206608},{"c":5.225,"h":5.2399,"l":5.21,"n":363,"o":5.21,"t":"2026-10-21T14:05:00Z","v":214662,"vw":5.224398},{"c":5.235,"h":5.24,"l":5.2208,"n":221,"o":5.225,"t":"2026-10-21T14:10:00Z","v":104969,"vw":5.230937},{"c":5.235,"h":5.24,"l":5.23,"n":112,"o":5.2399,"t":"2026-10-21T14:15:00Z","v":19393,"vw":5.234958},{"c":5.24,"h":5.245,"l":5.23,"n":257,"o":5.24,"t":"2026-10-21T14:20:00Z","v":146763,"vw":5.240496},{"c":5.2495,"h":5.2599,"l":5.235,"n":320,"o":5.24,"t":"2026-10-21T14:25:00Z","v":214177,"vw":5.245384},{"c":5.24,"h":5.2599,"l":5.235,"n":296,"o":5.2495,"t":"2026-10-21T14:30:00Z","v":167266,"vw":5.247964},{"c":5.235,"h":5.24,"l":5.23,"n":200,"o":5.235,"t":"2026-10-21T14:35:00Z","v":108394,"vw":5.232266},{"c":5.23,"h":5.24,"l":5.225,"n":281,"o":5.2301,"t":"2026-10-21T14:40:00Z","v":117170,"vw":5.231186},{"c":5.2291,"h":5.23,"l":5.22,"n":143,"o":5.225,"t":"2026-10-21T14:45:00Z","v":255626,"vw":5.227782},{"c":5.215,"h":5.23,"l":5.21,"n":360,"o":5.2295,"t":"2026-10-21T14:50:00Z","v":208797,"vw":5.220442},{"c":5.22,"h":5.23,"l":5.21,"n":274,"o":5.22,"t":"2026-10-21T14:55:00Z","v":162839,"vw":5.220772},{"c":5.21,"h":5.226,"l":5.2,"n":281,"o":5.225,"t":"2026-10-21T15:00:00Z","v":185417,"vw":5.212406},{"c":5.205,"h":5.22,"l":5.2,"n":366,"o":5.21,"t":"2026-10-21T15:05:00Z","v":361076,"vw":5.210484},{"c":5.2089,"h":5.21,"l":5.2009,"n":123,"o":5.21,"t":"2026-10-21T15:10:00Z","v":120983,"vw":5.208658},{"c":5.2151,"h":5.2163,"l":5.2095,"n":293,"o":5.21,"t":"2026-10-21T15:15:00Z","v":225324,"vw":5.210765},{"c":5.23,"h":5.235,"l":5.21,"n":305,"o":5.21,"t":"2026-10-21T15:20:00Z","v":247442,"vw":5.224571},{"c":5.24,"h":5.25,"l":5.225,"n":329,"o":5.2289,"t":"2026-10-21T15:25:00Z","v":193537,"vw":5.239807},{"c":5.235,"h":5.25,"l":5.2305,"n":428,"o":5.245,"t":"2026-10-21T15:30:00Z","v":495223,"vw":5.240484},{"c":5.235,"h":5.2377,"l":5.22,"n":306,"o":5.235,"t":"2026-10-21T15:35:00Z","v":247675,"vw":5.230798},{"c":5.23,"h":5.2377,"l":5.225,"n":276,"o":5.235,"t":"2026-10-21T15:40:00Z","v":130017,"vw":5.230119},{"c":5.2299,"h":5.23,"l":5.22,"n":142,"o":5.225,"t":"2026-10-21T15:45:00Z","v":164409,"vw":5.228887},{"c":5.2215,"h":5.23,"l":5.22,"n":120,"o":5.225,"t":"2026-10-21T15:50:00Z","v":36856,"vw":5.227404},{"c":5.225,"h":5.23,"l":5.22,"n":139,"o":5.225,"t":"2026-10-21T15:55:00Z","v":58939,"vw":5.224586},{"c":5.225,"h":5.2299,"l":5.2121,"n":308,"o":5.225,"t":"2026-10-21T16:00:00Z","v":285597,"vw":5.220364},{"c":5.2193,"h":5.2273,"l":5.21,"n":325,"o":5.225,"t":"2026-10-21T16:05:00Z","v":317270,"vw":5.219686},{"c":5.22,"h":5.2251,"l":5.21,"n":296,"o":5.2197,"t":"2026-10-21T16:10:00Z","v":294314,"vw":5.221126},{"c":5.22,"h":5.23,"l":5.22,"n":218,"o":5.225,"t":"2026-10-21T16:15:00Z","v":218106,"vw":5.220649},{"c":5.225,"h":5.23,"l":5.21,"n":267,"o":5.22,"t":"2026-10-21T16:20:00Z","v":297339,"vw":5.224175},{"c":5.2294,"h":5.23,"l":5.22,"n":179,"o":5.23,"t":"2026-10-21T16:25:00Z","v":179438,"vw":5.229583},{"c":5.2202,"h":5.24,"l":5.22,"n":348,"o":5.23,"t":"2026-10-21T16:30:00Z","v":203836,"vw":5.226306},{"c":5.255,"h":5.2599,"l":5.21,"n":592,"o":5.22,"t":"2026-10-21T16:35:00Z","v":644052,"vw":5.230193},{"c":5.249,"h":5.265,"l":5.23,"n":363,"o":5.26,"t":"2026-10-21T16:40:00Z","v":370371,"vw":5.249761},{"c":5.235,"h":5.25,"l":5.2315,"n":436,"o":5.25,"t":"2026-10-21T16:45:00Z","v":409514,"vw":5.240928},{"c":5.23,"h":5.24,"l":5.23,"n":112,"o":5.237,"t":"2026-10-21T16:50:00Z","v":37066,"vw":5.234437},{"c":5.2199,"h":5.235,"l":5.21,"n":353,"o":5.235,"t":"2026-10-21T16:55:00Z","v":543583,"vw":5.221626},{"c":5.2115,"h":5.22,"l":5.21,"n":279,"o":5.215,"t":"2026-10-21T17:00:00Z","v":194374,"vw":5.216566},{"c":5.22,"h":5.22,"l":5.2,"n":235,"o":5.215,"t":"2026-10-21T17:05:00Z","v":195073,"vw":5.211707},{"c":5.2285,"h":5.23,"l":5.21,"n":341,"o":5.2151,"t":"2026-10-21T17:10:00Z","v":227330,"vw":5.220058},{"c":5.22,"h":5.23,"l":5.22,"n":130,"o":5.23,"t":"2026-10-21T17:15:00Z","v":31394,"vw":5.222731},{"c":5.22,"h":5.23,"l":5.22,"n":149,"o":5.221,"t":"2026-10-21T17:20:00Z","v":108184,"vw":5.220742},{"c":5.2239,"h":5.23,"l":5.2115,"n":506,"o":5.23,"t":"2026-10-21T17:25:00Z","v":453494,"vw":5.220492},{"c":5.2199,"h":5.23,"l":5.21,"n":307,"o":5.225,"t":"2026-10-21T17:30:00Z","v":272855,"vw":5.22011},{"c":5.226,"h":5.23,"l":5.21,"n":426,"o":5.2189,"t":"2026-10-21T17:35:00Z","v":603926,"vw":5.220114},{"c":5.225,"h":5.225,"l":5.22,"n":31,"o":5.22,"t":"2026-10-21T17:40:00Z","v":1636,"vw":5.221539},{"c":5.22,"h":5.23,"l":5.22,"n":222,"o":5.225,"t":"2026-10-21T17:45:00Z","v":111767,"vw":5.220821}],"history":[{"c":3.41,"h":3.5,"l":3.38,"n":22072,"o":3.49,"t":"2024-10-21T04:00:00Z","v":16857472,"vw":3.411994},{"c":3.47,"h":3.49,"l":3.43,"n":17126,"o":3.43,"t":"2024-10-22T04:00:00Z","v":13234456,"vw":3.465142},{"c":3.41,"h":3.45,"l":3.37,"n":17130,"o":3.43,"t":"2024-10-23T04:00:00Z","v":14395709,"vw":3.399469},{"c":3.43,"h":3.45,"l":3.36,"n":18328,"o":3.43,"t":"2024-10-24T04:00:00Z","v":18856394,"vw":3.395884},{"c":3.36,"h":3.41,"l":3.33,"n":19746,"o":3.37,"t":"2024-10-25T04:00:00Z","v":15360588,"vw":3.366435},{"c":3.34,"h":3.36,"l":3.31,"n":14469,"o":3.33,"t":"2024-10-28T04:00:00Z","v":13380080,"vw":3.336216},{"c":3.43,"h":3.43,"l":3.33,"n":13834,"o":3.36,"t":"2024-10-29T04:00:00Z","v":12061946,"vw":3.395212},{"c":3.43,"h":3.44,"l":3.35,"n":15457,"o":3.43,"t":"2024-10-30T04:00:00Z","v":15403032,"vw":3.398382},{"c":3.32,"h":3.38,"l":3.26,"n":14889,"o":3.38,"t":"2024-10-31T04:00:00Z","v":15239067,"vw":3.305811},{"c":3.29,"h":3.36,"l":3.27,"n":10617,"o":3.35,"t":"2024-11-01T04:00:00Z","v":12868841,"vw":3.304956},{"c":3.28,"h":3.34,"l":3.25,"n":10965,"o":3.32,"t":"2024-11-04T05:00:00Z","v":7849455,"vw":3.291373},{"c":3.28,"h":3.335,"l":3.25,"n":10195,"o":3.3,"t":"2024-11-05T05:00:00Z","v":7416032,"vw":3.275758},{"c":3.18,"h":3.2354,"l":3.04,"n":18423,"o":3.13,"t":"2024-11-06T05:00:00Z","v":17247271,"vw":3.181362},{"c":3.05,"h":3.12,"l":2.94,"n":28255,"o":3.07,"t":"2024-11-07T05:00:00Z","v":21986036,"vw":3.046294},{"c":2.95,"h":3.045,"l":2.91,"n":20927,"o":3.03,"t":"2024-11-08T05:00:00Z","v":15590095,"vw":2.948846},{"c":2.81,"h":2.89,"l":2.77,"n":24867,"o":2.86,"t":"2024-11-11T05:00:00Z","v":19218178,"vw":2.812271},{"c":2.74,"h":2.805,"l":2.72,"n":22846,"o":2.79,"t":"2024-11-12T05:00:00Z","v":13792217,"vw":2.747599},{"c":2.68,"h":2.8,"l":2.68,"n":17983,"o":2.77,"t":"2024-11-13T05:00:00Z","v":13466753,"vw":2.705938},{"c":2.7,"h":2.76,"l":2.66,"n":24142,"o":2.66,"t":"2024-11-14T05:00:00Z","v":15306915,"vw":2.72202},{"c":2.68,"h":2.76,"l":2.65,"n":14288,"o":2.73,"t":"2024-11-15T05:00:00Z","v":10605830,"vw":2.701435},{"c":2.81,"h":2.82,"l":2.75,"n":15691,"o":2.75,"t":"2024-11-18T05:00:00Z","v":12786835,"vw":2.792692},{"c":2.8,"h":2.84,"l":2.78,"n":19387,"o":2.83,"t":"2024-11-19T05:00:00Z","v":18417460,"vw":2.809508},{"c":2.82,"h":2.86,"l":2.78,"n":18956,"o":2.82,"t":"2024-11-20T05:00:00Z","v":16186052,"vw":2.825054},{"c":2.86,"h":2.87,"l":2.8,"n":15393,"o":2.85,"t":"2024-11-21T05:00:00Z","v":12238349,"vw":2.839118},{"c":2.92,"h":2.93,"l":2.85,"n":19544,"o":2.87,"t":"2024-11-22T05:00:00Z","v":17595397,"vw":2.891975},{"c":2.85,"h":2.86,"l":2.79,"n":15466,"o":2.85,"t":"2024-11-25T05:00:00Z","v":15561790,"vw":2.831848},{"c":2.83,"h":2.86,"l":2.81,"n":11989,"o":2.84,"t":"2024-11-26T05:00:00Z","v":8266509,"vw":2.827384},{"c":2.89,"h":2.9,"l":2.83,"n":15566,"o":2.85,"t":"2024-11-27T05:00:00Z","v":11652252,"vw":2.886349},{"c":2.88,"h":2.94,"l":2.87,"n":6512,"o":2.9,"t":"2024-11-29T05:00:00Z","v":6162698,"vw":2.898661},{"c":2.76,"h":2.85,"l":2.73,"n":13716,"o":2.85,"t":"2024-12-02T05:00:00Z","v":13127644,"vw":2.761743},{"c":2.8,"h":2.85,"l":2.75,"n":16956,"o":2.76,"t":"2024-12-03T05:00:00Z","v":16373102,"vw":2.810493},{"c":2.78,"h":2.84,"l":2.77,"n":11486,"o":2.81,"t":"2024-12-04T05:00:00Z","v":10845365,"vw":2.804998},{"c":2.7,"h":2.8,"l":2.68,"n":20161,"o":2.78,"t":"2024-12-05T05:00:00Z","v":17984599,"vw":2.713489},{"c":2.61,"h":2.7,"l":2.6,"n":17872,"o":2.7,"t":"2024-12-06T05:00:00Z","v":15426587,"vw":2.639729},{"c":2.68,"h":2.77,"l":2.64,"n":17426,"o":2.64,"t":"2024-12-09T05:00:00Z","v":16338356,"vw":2.723964},{"c":2.72,"h":2.75,"l":2.7,"n":18097,"o":2.71,"t":"2024-12-10T05:00:00Z","v":20404160,"vw":2.731193},{"c":2.82,"h":2.83,"l":2.73,"n":15982,"o":2.75,"t":"2024-12-11T05:00:00Z","v":13701451,"vw":2.803584},{"c":2.7,"h":2.77,"l":2.68,"n":13493,"o":2.75,"t":"2024-12-12T05:00:00Z","v":12259147,"vw":2.728412},{"c":2.62,"h":2.685,"l":2.61,"n":14825,"o":2.68,"t":"2024-12-13T05:00:00Z","v":10737459,"vw":2.628677},{"c":2.59,"h":2.64,"l":2.56,"n":28294,"o":2.63,"t":"2024-12-16T05:00:00Z","v":17111375,"vw":2.58858},{"c":2.57,"h":2.58,"l":2.51,"n":28463,"o":2.53,"t":"2024-12-17T05:00:00Z","v":20153174,"vw":2.546133},{"c":2.49,"h":2.6,"l":2.48,"n":23320,"o":2.53,"t":"2024-12-18T05:00:00Z","v":19441373,"vw":2.534502},{"c":2.44,"h":2.51,"l":2.43,"n":20368,"o":2.5,"t":"2024-12-19T05:00:00Z","v":17075469,"vw":2.459301},{"c":2.48,"h":2.55,"l":2.45,"n":21813,"o":2.45,"t":"2024-12-20T05:00:00Z","v":25182897,"vw":2.501266},{"c":2.49,"h":2.52,"l":2.46,"n":15178,"o":2.48,"t":"2024-12-23T05:00:00Z","v":13350284,"vw":2.493073},{"c":2.49,"h":2.51,"l":2.47,"n":7784,"o":2.5,"t":"2024-12-24T05:00:00Z","v":7455226,"vw":2.48454},{"c":2.5,"h":2.52,"l":2.47,"n":7928,"o":2.48,"t":"2024-12-26T05:00:00Z","v":5739980,"vw":2.499078},{"c":2.47,"h":2.48,"l":2.44,"n":12237,"o":2.45,"t":"2024-12-27T05:00:00Z","v":9045661,"vw":2.463323},{"c":2.42,"h":2.46,"l":2.4,"n":22302,"o":2.45,"t":"2024-12-30T05:00:00Z","v":12575513,"vw":2.412104},{"c":2.44,"h":2.45,"l":2.4,"n":12724,"o":2.4,"t":"2024-12-31T05:00:00Z","v":7762197,"vw":2.434542},{"c":2.59,"h":2.59,"l":2.49,"n":21512,"o":2.5,"t":"2025-01-02T05:00:00Z","v":11783365,"vw":2.558983},{"c":2.57,"h":2.6,"l":2.57,"n":13577,"o":2.58,"t":"2025-01-03T05:00:00Z","v":8927283,"vw":2.579822},{"c":2.52,"h":2.6,"l":2.52,"n":14551,"o":2.58,"t":"2025-01-06T05:00:00Z","v":11959671,"vw":2.556143},{"c":2.57,"h":2.65,"l":2.54,"n":13253,"o":2.55,"t":"2025-01-07T05:00:00Z","v":11860372,"vw":2.584411},{"c":2.61,"h":2.62,"l":2.56,"n":14710,"o":2.58,"t":"2025-01-08T05:00:00Z","v":14193824,"vw":2.58088},{"c":2.59,"h":2.68,"l":2.57,"n":19575,"o":2.64,"t":"2025-01-10T05:00:00Z","v":15700459,"vw":2.615191},{"c":2.49,"h":2.56,"l":2.49,"n":16505,"o":2.55,"t":"2025-01-13T05:00:00Z","v":16847918,"vw":2.517928},{"c":2.51,"h":2.51,"l":2.335,"n":35348,"o":2.4,"t":"2025-01-14T05:00:00Z","v":34708779,"vw":2.457063},{"c":2.44,"h":2.53,"l":2.43,"n":27391,"o":2.52,"t":"2025-01-15T05:00:00Z","v":23698077,"vw":2.459987},{"c":2.38,"h":2.47,"l":2.37,"n":24085,"o":2.47,"t":"2025-01-16T05:00:00Z","v":19129773,"vw":2.409978},{"c":2.39,"h":2.43,"l":2.32,"n":19896,"o":2.37,"t":"2025-01-17T05:00:00Z","v":16135127,"vw":2.392915},{"c":2.42,"h":2.48,"l":2.41,"n":16108,"o":2.42,"t":"2025-01-21T05:00:00Z","v":11237943,"vw":2.437757},{"c":2.41,"h":2.47,"l":2.39,"n":16858,"o":2.42,"t":"2025-01-22T05:00:00Z","v":13429673,"vw":2.429768},{"c":2.35,"h":2.35,"l":2.2,"n":98819,"o":2.23,"t":"2025-01-23T05:00:00Z","v":105513229,"vw":2.309884},{"c":2.4,"h":2.41,"l":2.32,"n":36469,"o":2.35,"t":"2025-01-24T05:00:00Z","v":69938301,"vw":2.355294},{"c":2.3,"h":2.37,"l":2.27,"n":19618,"o":2.37,"t":"2025-01-27T05:00:00Z","v":19880492,"vw":2.303159},{"c":2.37,"h":2.4,"l":2.31,"n":18494,"o":2.31,"t":"2025-01-28T05:00:00Z","v":20065631,"vw":2.367415},{"c":2.36,"h":2.4191,"l":2.32,"n":22754,"o":2.38,"t":"2025-01-29T05:00:00Z","v":22423709,"vw":2.356549},{"c":2.44,"h":2.47,"l":2.39,"n":24504,"o":2.4,"t":"2025-01-30T05:00:00Z","v":27139547,"vw":2.446528},{"c":2.42,"h":2.4786,"l":2.39,"n":20934,"o":2.42,"t":"2025-01-31T05:00:00Z","v":26616954,"vw":2.436682},{"c":2.4,"h":2.46,"l":2.38,"n":23025,"o":2.42,"t":"2025-02-03T05:00:00Z","v":28599044,"vw":2.433477},{"c":2.48,"h":2.5,"l":2.4,"n":22433,"o":2.42,"t":"2025-02-04T05:00:00Z","v":25839810,"vw":2.460358},{"c":2.55,"h":2.57,"l":2.49,"n":27643,"o":2.5,"t":"2025-02-05T05:00:00Z","v":34987665,"vw":2.539453},{"c":2.49,"h":2.56,"l":2.47,"n":26613,"o":2.56,"t":"2025-02-06T05:00:00Z","v":37544202,"vw":2.488466},{"c":2.53,"h":2.55,"l":2.48,"n":25395,"o":2.52,"t":"2025-02-07T05:00:00Z","v":32797864,"vw":2.521721},{"c":2.59,"h":2.62,"l":2.55,"n":28361,"o":2.58,"t":"2025-02-10T05:00:00Z","v":30200444,"vw":2.585415},{"c":2.53,"h":2.5995,"l":2.52,"n":35504,"o":2.58,"t":"2025-02-11T05:00:00Z","v":44224982,"vw":2.547615},{"c":2.56,"h":2.59,"l":2.5,"n":31782,"o":2.51,"t":"2025-02-12T05:00:00Z","v":27603982,"vw":2.549626},{"c":2.59,"h":2.6,"l":2.53,"n":26189,"o":2.57,"t":"2025-02-13T05:00:00Z","v":34633939,"vw":2.565687},{"c":2.54,"h":2.6177,"l":2.52,"n":23528,"o":2.59,"t":"2025-02-14T05:00:00Z","v":25159753,"vw":2.560008},{"c":2.63,"h":2.63,"l":2.56,"n":27800,"o":2.59,"t":"2025-02-18T05:00:00Z","v":29479697,"vw":2.597781},{"c":2.66,"h":2.69,"l":2.61,"n":28375,"o":2.64,"t":"2025-02-19T05:00:00Z","v":36526838,"vw":2.644226},{"c":2.81,"h":2.88,"l":2.58,"n":48500,"o":2.59,"t":"2025-02-20T05:00:00Z","v":60943123,"vw":2.816347},{"c":2.82,"h":2.94,"l":2.8,"n":36520,"o":2.83,"t":"2025-02-21T05:00:00Z","v":51145002,"vw":2.84837},{"c":2.85,"h":2.85,"l":2.71,"n":33175,"o":2.82,"t":"2025-02-24T05:00:00Z","v":49864645,"vw":2.78246},{"c":2.83,"h":2.87,"l":2.76,"n":34150,"o":2.83,"t":"2025-02-25T05:00:00Z","v":47970799,"vw":2.808813},{"c":2.87,"h":2.9,"l":2.78,"n":31838,"o":2.8,"t":"2025-02-26T05:00:00Z","v":29588602,"vw":2.854414},{"c":2.67,"h":2.86,"l":2.66,"n":31063,"o":2.82,"t":"2025-02-27T05:00:00Z","v":48398785,"vw":2.722853},{"c":2.66,"h":2.68,"l":2.59,"n":24325,"o":2.63,"t":"2025-02-28T05:00:00Z","v":34241386,"vw":2.633848},{"c":2.68,"h":2.785,"l":2.65,"n":28218,"o":2.73,"t":"2025-03-03T05:00:00Z","v":38095424,"vw":2.723545},{"c":2.67,"h":2.77,"l":2.64,"n":34632,"o":2.74,"t":"2025-03-04T05:00:00Z","v":49510244,"vw":2.686221},{"c":2.79,"h":2.795,"l":2.65,"n":26960,"o":2.67,"t":"2025-03-05T05:00:00Z","v":47729049,"vw":2.752675},{"c":2.74,"h":2.81,"l":2.72,"n":24554,"o":2.76,"t":"2025-03-06T05:00:00Z","v":34699496,"vw":2.759538},{"c":2.68,"h":2.8,"l":2.68,"n":24173,"o":2.74,"t":"2025-03-07T05:00:00Z","v":34113145,"vw":2.716574},{"c":2.6,"h":2.7,"l":2.56,"n":35667,"o":2.7,"t":"2025-03-10T04:00:00Z","v":41525627,"vw":2.620459},{"c":2.7,"h":2.71,"l":2.62,"n":33661,"o":2.63,"t":"2025-03-11T04:00:00Z","v":46048150,"vw":2.660858},{"c":2.76,"h":2.79,"l":2.68,"n":21159,"o":2.69,"t":"2025-03-12T04:00:00Z","v":31097034,"vw":2.749522},{"c":2.9,"h":2.925,"l":2.7402,"n":28600,"o":2.78,"t":"2025-03-13T04:00:00Z","v":44564253,"vw":2.870421},{"c":2.96,"h":3.03,"l":2.9,"n":37625,"o":2.94,"t":"2025-03-14T04:00:00Z","v":63611954,"vw":2.971579},{"c":3.23,"h":3.25,"l":2.97,"n":53929,"o":2.99,"t":"2025-03-17T04:00:00Z","v":63250379,"vw":3.186564},{"c":3.28,"h":3.35,"l":3.25,"n":54779,"o":3.31,"t":"2025-03-18T04:00:00Z","v":58293741,"vw":3.297524},{"c":3.3,"h":3.31,"l":3.23,"n":39232,"o":3.28,"t":"2025-03-19T04:00:00Z","v":52932449,"vw":3.277712},{"c":3.21,"h":3.26,"l":3.19,"n":33094,"o":3.23,"t":"2025-03-20T04:00:00Z","v":45598192,"vw":3.221461},{"c":3.12,"h":3.18,"l":3.09,"n":29317,"o":3.14,"t":"2025-03-21T04:00:00Z","v":43288224,"vw":3.11734},{"c":3.12,"h":3.16,"l":3.1,"n":27303,"o":3.13,"t":"2025-03-24T04:00:00Z","v":35540630,"vw":3.119382},{"c":3.17,"h":3.26,"l":3.13,"n":29904,"o":3.15,"t":"2025-03-25T04:00:00Z","v":39217517,"vw":3.197219},{"c":3.09,"h":3.19,"l":3.08,"n":27333,"o":3.19,"t":"2025-03-26T04:00:00Z","v":42082797,"vw":3.123211},{"c":3.17,"h":3.18,"l":3.07,"n":24117,"o":3.15,"t":"2025-03-27T04:00:00Z","v":37277377,"vw":3.142693},{"c":2.88,"h":3.14,"l":2.85,"n":40602,"o":3.12,"t":"2025-03-28T04:00:00Z","v":50563817,"vw":2.907029},{"c":2.85,"h":2.94,"l":2.79,"n":20167,"o":2.94,"t":"2025-03-31T04:00:00Z","v":26082868,"vw":2.854108},{"c":2.9,"h":2.95,"l":2.825,"n":32256,"o":2.89,"t":"2025-04-01T04:00:00Z","v":47870456,"vw":2.894149},{"c":2.92,"h":2.97,"l":2.88,"n":25633,"o":2.91,"t":"2025-04-02T04:00:00Z","v":41104059,"vw":2.924536},{"c":2.92,"h":2.98,"l":2.72,"n":32748,"o":2.75,"t":"2025-04-03T04:00:00Z","v":52978510,"vw":2.928116},{"c":2.65,"h":2.81,"l":2.6,"n":37118,"o":2.76,"t":"2025-04-04T04:00:00Z","v":47403674,"vw":2.670506},{"c":2.64,"h":2.82,"l":2.5301,"n":35913,"o":2.58,"t":"2025-04-07T04:00:00Z","v":42606101,"vw":2.669702},{"c":2.66,"h":2.81,"l":2.62,"n":43662,"o":2.76,"t":"2025-04-08T04:00:00Z","v":65756798,"vw":2.727917},{"c":2.9,"h":2.93,"l":2.72,"n":45669,"o":2.79,"t":"2025-04-09T04:00:00Z","v":67605806,"vw":2.817229},{"c":3.06,"h":3.0999,"l":2.91,"n":48183,"o":2.91,"t":"2025-04-10T04:00:00Z","v":54512259,"vw":3.02681},{"c":3.24,"h":3.32,"l":3.21,"n":51868,"o":3.24,"t":"2025-04-11T04:00:00Z","v":57285380,"vw":3.243435},{"c":3.41,"h":3.41,"l":3.1502,"n":49180,"o":3.17,"t":"2025-04-14T04:00:00Z","v":56574187,"vw":3.347005},{"c":3.31,"h":3.41,"l":3.24,"n":47932,"o":3.41,"t":"2025-04-15T04:00:00Z","v":66357697,"vw":3.301342},{"c":3.35,"h":3.51,"l":3.18,"n":46726,"o":3.45,"t":"2025-04-16T04:00:00Z","v":66273466,"vw":3.378822},{"c":3.32,"h":3.35,"l":3.25,"n":35653,"o":3.32,"t":"2025-04-17T04:00:00Z","v":56990407,"vw":3.299802},{"c":3.4,"h":3.51,"l":3.33,"n":53657,"o":3.45,"t":"2025-04-21T04:00:00Z","v":89445191,"vw":3.416345},{"c":3.27,"h":3.44,"l":3.26,"n":47450,"o":3.42,"t":"2025-04-22T04:00:00Z","v":72733504,"vw":3.340801},{"c":3.16,"h":3.2,"l":3.1044,"n":35407,"o":3.15,"t":"2025-04-23T04:00:00Z","v":51127611,"vw":3.152741},{"c":3.15,"h":3.23,"l":3.12,"n":40363,"o":3.2,"t":"2025-04-24T04:00:00Z","v":59809254,"vw":3.140802},{"c":3.08,"h":3.11,"l":3.02,"n":47070,"o":3.02,"t":"2025-04-25T04:00:00Z","v":57354931,"vw":3.081644},{"c":3.09,"h":3.11,"l":2.99,"n":35231,"o":3.06,"t":"2025-04-28T04:00:00Z","v":44779355,"vw":3.037421},{"c":3.1,"h":3.11,"l":3.04,"n":24859,"o":3.07,"t":"2025-04-29T04:00:00Z","v":27518207,"vw":3.087585},{"c":3.11,"h":3.18,"l":3.06,"n":32142,"o":3.06,"t":"2025-04-30T04:00:00Z","v":48519865,"vw":3.118971},{"c":2.99,"h":3.05,"l":2.97,"n":34668,"o":3.04,"t":"2025-05-01T04:00:00Z","v":50873166,"vw":3.002227},{"c":2.94,"h":3.05,"l":2.91,"n":38909,"o":3.04,"t":"2025-05-02T04:00:00Z","v":47264401,"vw":2.941432},{"c":3.03,"h":3.06,"l":2.98,"n":35609,"o":3.04,"t":"2025-05-05T04:00:00Z","v":45458490,"vw":3.025825},{"c":3.18,"h":3.18,"l":3.06,"n":30860,"o":3.12,"t":"2025-05-06T04:00:00Z","v":47475829,"vw":3.10795},{"c":3.09,"h":3.15,"l":3.04,"n":35196,"o":3.1,"t":"2025-05-07T04:00:00Z","v":56151909,"vw":3.10547},{"c":3.02,"h":3.12,"l":3,"n":41246,"o":3.12,"t":"2025-05-08T04:00:00Z","v":50903120,"vw":3.036762},{"c":3.14,"h":3.15,"l":3.0046,"n":34206,"o":3.07,"t":"2025-05-09T04:00:00Z","v":56544160,"vw":3.091096},{"c":2.96,"h":3.027,"l":2.93,"n":44797,"o":3,"t":"2025-05-12T04:00:00Z","v":54637669,"vw":2.949717},{"c":2.95,"h":2.99,"l":2.93,"n":29995,"o":2.97,"t":"2025-05-13T04:00:00Z","v":31807663,"vw":2.961639},{"c":2.9,"h":2.915,"l":2.86,"n":45349,"o":2.9,"t":"2025-05-14T04:00:00Z","v":48043315,"vw":2.888752},{"c":2.94,"h":2.96,"l":2.87,"n":37765,"o":2.94,"t":"2025-05-15T04:00:00Z","v":50771870,"vw":2.917306},{"c":2.95,"h":2.95,"l":2.87,"n":32764,"o":2.88,"t":"2025-05-16T04:00:00Z","v":36252595,"vw":2.906008},{"c":3.05,"h":3.07,"l":2.95,"n":27562,"o":3,"t":"2025-05-19T04:00:00Z","v":36575394,"vw":3.010596},{"c":3.21,"h":3.23,"l":3.01,"n":45689,"o":3.04,"t":"2025-05-20T04:00:00Z","v":69292796,"vw":3.166939},{"c":3.23,"h":3.3,"l":3.2,"n":46226,"o":3.26,"t":"2025-05-21T04:00:00Z","v":54835299,"vw":3.239889},{"c":3.3,"h":3.32,"l":3.18,"n":38899,"o":3.2,"t":"2025-05-22T04:00:00Z","v":53666897,"vw":3.273541},{"c":3.36,"h":3.385,"l":3.29,"n":29298,"o":3.36,"t":"2025-05-23T04:00:00Z","v":42304592,"vw":3.33552},{"c":3.38,"h":3.4199,"l":3.25,"n":41153,"o":3.28,"t":"2025-05-27T04:00:00Z","v":61426601,"vw":3.379189},{"c":3.46,"h":3.46,"l":3.36,"n":24910,"o":3.38,"t":"2025-05-28T04:00:00Z","v":32432792,"vw":3.404784},{"c":3.4,"h":3.48,"l":3.4,"n":31011,"o":3.46,"t":"2025-05-29T04:00:00Z","v":39259773,"vw":3.427721},{"c":3.37,"h":3.42,"l":3.33,"n":27735,"o":3.39,"t":"2025-05-30T04:00:00Z","v":41742477,"vw":3.363546},{"c":3.6,"h":3.66,"l":3.43,"n":54302,"o":3.44,"t":"2025-06-02T04:00:00Z","v":80532289,"vw":3.610174},{"c":3.59,"h":3.61,"l":3.52,"n":30538,"o":3.52,"t":"2025-06-03T04:00:00Z","v":43092751,"vw":3.575926},{"c":3.67,"h":3.7,"l":3.575,"n":36200,"o":3.61,"t":"2025-06-04T04:00:00Z","v":57986230,"vw":3.649418},{"c":3.73,"h":3.81,"l":3.64,"n":54318,"o":3.75,"t":"2025-06-05T04:00:00Z","v":75842038,"vw":3.708425},{"c":3.67,"h":3.75,"l":3.63,"n":40083,"o":3.72,"t":"2025-06-06T04:00:00Z","v":62441221,"vw":3.673102},{"c":3.7,"h":3.75,"l":3.65,"n":34691,"o":3.69,"t":"2025-06-09T04:00:00Z","v":47053399,"vw":3.702822},{"c":3.6,"h":3.73,"l":3.585,"n":41131,"o":3.73,"t":"2025-06-10T04:00:00Z","v":45311117,"vw":3.638299},{"c":3.59,"h":3.64,"l":3.56,"n":27188,"o":3.61,"t":"2025-06-11T04:00:00Z","v":50541090,"vw":3.582077},{"c":3.71,"h":3.73,"l":3.62,"n":44837,"o":3.65,"t":"2025-06-12T04:00:00Z","v":58729457,"vw":3.690234},{"c":3.77,"h":3.83,"l":3.75,"n":35366,"o":3.82,"t":"2025-06-13T04:00:00Z","v":46402707,"vw":3.788576},{"c":3.7,"h":3.76,"l":3.63,"n":48562,"o":3.75,"t":"2025-06-16T04:00:00Z","v":68180588,"vw":3.680725},{"c":3.69,"h":3.7297,"l":3.65,"n":30934,"o":3.71,"t":"2025-06-17T04:00:00Z","v":56874709,"vw":3.688081},{"c":3.7,"h":3.75,"l":3.63,"n":28488,"o":3.66,"t":"2025-06-18T04:00:00Z","v":51118566,"vw":3.714428},{"c":3.64,"h":3.74,"l":3.63,"n":29971,"o":3.68,"t":"2025-06-20T04:00:00Z","v":57620564,"vw":3.660148},{"c":3.67,"h":3.76,"l":3.63,"n":35144,"o":3.65,"t":"2025-06-23T04:00:00Z","v":54658822,"vw":3.702167},{"c":3.56,"h":3.6,"l":3.44,"n":38783,"o":3.59,"t":"2025-06-24T04:00:00Z","v":64954401,"vw":3.54583},{"c":3.59,"h":3.61,"l":3.55,"n":25594,"o":3.55,"t":"2025-06-25T04:00:00Z","v":36048693,"vw":3.585075},{"c":3.65,"h":3.65,"l":3.56,"n":34070,"o":3.58,"t":"2025-06-26T04:00:00Z","v":61160680,"vw":3.627047},{"c":3.53,"h":3.5798,"l":3.49,"n":42238,"o":3.51,"t":"2025-06-27T04:00:00Z","v":62914175,"vw":3.521756},{"c":3.61,"h":3.62,"l":3.49,"n":29177,"o":3.56,"t":"2025-06-30T04:00:00Z","v":46051755,"vw":3.566138},{"c":3.61,"h":3.76,"l":3.61,"n":23676,"o":3.65,"t":"2025-07-01T04:00:00Z","v":25978228,"vw":3.685305},{"c":3.66,"h":3.71,"l":3.61,"n":32660,"o":3.67,"t":"2025-07-02T04:00:00Z","v":36492901,"vw":3.654082},{"c":3.66,"h":3.68,"l":3.59,"n":19060,"o":3.61,"t":"2025-07-03T04:00:00Z","v":32703011,"vw":3.635202},{"c":3.68,"h":3.69,"l":3.55,"n":23499,"o":3.61,"t":"2025-07-07T04:00:00Z","v":36059744,"vw":3.649151},{"c":3.52,"h":3.67,"l":3.47,"n":34358,"o":3.67,"t":"2025-07-08T04:00:00Z","v":43879705,"vw":3.530044},{"c":3.57,"h":3.59,"l":3.48,"n":28997,"o":3.54,"t":"2025-07-09T04:00:00Z","v":38634821,"vw":3.554108},{"c":3.47,"h":3.59,"l":3.4,"n":37503,"o":3.59,"t":"2025-07-10T04:00:00Z","v":53303272,"vw":3.453475},{"c":3.49,"h":3.57,"l":3.47,"n":30394,"o":3.52,"t":"2025-07-11T04:00:00Z","v":37598539,"vw":3.505543},{"c":3.47,"h":3.56,"l":3.46,"n":24693,"o":3.5,"t":"2025-07-14T04:00:00Z","v":27633810,"vw":3.512282},{"c":3.45,"h":3.51,"l":3.4,"n":25930,"o":3.48,"t":"2025-07-15T04:00:00Z","v":32087385,"vw":3.456707},{"c":3.45,"h":3.5,"l":3.4,"n":26549,"o":3.48,"t":"2025-07-16T04:00:00Z","v":32931982,"vw":3.457121},{"c":3.41,"h":3.42,"l":3.35,"n":31307,"o":3.4,"t":"2025-07-17T04:00:00Z","v":30306475,"vw":3.389252},{"c":3.33,"h":3.44,"l":3.32,"n":22694,"o":3.4,"t":"2025-07-18T04:00:00Z","v":24801154,"vw":3.351075},{"c":3.43,"h":3.49,"l":3.37,"n":27687,"o":3.37,"t":"2025-07-21T04:00:00Z","v":24032277,"vw":3.449867},{"c":3.54,"h":3.56,"l":3.4515,"n":24968,"o":3.47,"t":"2025-07-22T04:00:00Z","v":24859853,"vw":3.520874},{"c":3.51,"h":3.58,"l":3.49,"n":29734,"o":3.51,"t":"2025-07-23T04:00:00Z","v":28693331,"vw":3.520088},{"c":3.52,"h":3.545,"l":3.43,"n":23280,"o":3.5,"t":"2025-07-24T04:00:00Z","v":22735185,"vw":3.512799},{"c":3.47,"h":3.53,"l":3.4,"n":25653,"o":3.48,"t":"2025-07-25T04:00:00Z","v":31378079,"vw":3.452202},{"c":3.41,"h":3.45,"l":3.35,"n":23142,"o":3.44,"t":"2025-07-28T04:00:00Z","v":30912077,"vw":3.395538},{"c":3.43,"h":3.48,"l":3.395,"n":22272,"o":3.41,"t":"2025-07-29T04:00:00Z","v":29610201,"vw":3.43358},{"c":3.32,"h":3.42,"l":3.31,"n":31976,"o":3.4,"t":"2025-07-30T04:00:00Z","v":48091403,"vw":3.363658},{"c":3.37,"h":3.43,"l":3.35,"n":29007,"o":3.38,"t":"2025-07-31T04:00:00Z","v":39847475,"vw":3.381088},{"c":3.44,"h":3.5,"l":3.38,"n":33008,"o":3.45,"t":"2025-08-01T04:00:00Z","v":41276777,"vw":3.448846},{"c":3.57,"h":3.59,"l":3.46,"n":24355,"o":3.47,"t":"2025-08-04T04:00:00Z","v":21726654,"vw":3.548581},{"c":3.71,"h":3.71,"l":3.515,"n":33657,"o":3.54,"t":"2025-08-05T04:00:00Z","v":37729915,"vw":3.663196},{"c":3.76,"h":3.77,"l":3.7,"n":27633,"o":3.71,"t":"2025-08-06T04:00:00Z","v":25535045,"vw":3.751096},{"c":3.83,"h":3.84,"l":3.75,"n":34623,"o":3.8,"t":"2025-08-07T04:00:00Z","v":37865185,"vw":3.793425},{"c":3.58,"h":3.76,"l":3.46,"n":56901,"o":3.73,"t":"2025-08-08T04:00:00Z","v":44063481,"vw":3.631497},{"c":3.6,"h":3.65,"l":3.485,"n":35059,"o":3.52,"t":"2025-08-11T04:00:00Z","v":37151000,"vw":3.59378},{"c":3.78,"h":3.805,"l":3.62,"n":38542,"o":3.63,"t":"2025-08-12T04:00:00Z","v":42552051,"vw":3.728975},{"c":3.86,"h":3.93,"l":3.79,"n":33116,"o":3.8,"t":"2025-08-13T04:00:00Z","v":33354153,"vw":3.88269},{"c":3.83,"h":3.92,"l":3.82,"n":19881,"o":3.84,"t":"2025-08-14T04:00:00Z","v":23928427,"vw":3.860898},{"c":3.9,"h":3.94,"l":3.8,"n":28769,"o":3.86,"t":"2025-08-15T04:00:00Z","v":32010784,"vw":3.894148},{"c":3.89,"h":3.9298,"l":3.84,"n":22860,"o":3.9,"t":"2025-08-18T04:00:00Z","v":18827899,"vw":3.868541},{"c":3.76,"h":3.89,"l":3.72,"n":31026,"o":3.87,"t":"2025-08-19T04:00:00Z","v":28556684,"vw":3.773209},{"c":3.81,"h":3.83,"l":3.77,"n":30348,"o":3.81,"t":"2025-08-20T04:00:00Z","v":27568247,"vw":3.804162},{"c":3.9,"h":3.95,"l":3.79,"n":22613,"o":3.8,"t":"2025-08-21T04:00:00Z","v":23143595,"vw":3.894531},{"c":3.98,"h":4.01,"l":3.8401,"n":34003,"o":3.87,"t":"2025-08-22T04:00:00Z","v":34944145,"vw":3.960277},{"c":3.95,"h":4.04,"l":3.93,"n":29766,"o":4.01,"t":"2025-08-25T04:00:00Z","v":25053124,"vw":3.973425},{"c":4.05,"h":4.05,"l":3.97,"n":29777,"o":3.98,"t":"2025-08-26T04:00:00Z","v":20943066,"vw":4.026264},{"c":4.06,"h":4.08,"l":3.99,"n":27126,"o":4.04,"t":"2025-08-27T04:00:00Z","v":23517352,"vw":4.047023},{"c":4.04,"h":4.1,"l":4.03,"n":23229,"o":4.09,"t":"2025-08-28T04:00:00Z","v":24334454,"vw":4.062229},{"c":4.13,"h":4.14,"l":4.0227,"n":33595,"o":4.03,"t":"2025-08-29T04:00:00Z","v":27979979,"vw":4.107394},{"c":4.27,"h":4.29,"l":4.07,"n":54312,"o":4.2,"t":"2025-09-02T04:00:00Z","v":63630141,"vw":4.224402},{"c":4.12,"h":4.3398,"l":4.1,"n":46045,"o":4.32,"t":"2025-09-03T04:00:00Z","v":56585959,"vw":4.158033},{"c":4.04,"h":4.1058,"l":4.01,"n":36750,"o":4.09,"t":"2025-09-04T04:00:00Z","v":36042307,"vw":4.042887},{"c":4.17,"h":4.2,"l":4.09,"n":35126,"o":4.15,"t":"2025-09-05T04:00:00Z","v":41180043,"vw":4.149304},{"c":4.29,"h":4.33,"l":4.2,"n":39025,"o":4.24,"t":"2025-09-08T04:00:00Z","v":55290782,"vw":4.280808},{"c":4.23,"h":4.33,"l":4.2,"n":28698,"o":4.33,"t":"2025-09-09T04:00:00Z","v":33125336,"vw":4.244641},{"c":4.34,"h":4.38,"l":4.25,"n":39344,"o":4.25,"t":"2025-09-10T04:00:00Z","v":39472903,"vw":4.31603},{"c":4.45,"h":4.47,"l":4.31,"n":42847,"o":4.35,"t":"2025-09-11T04:00:00Z","v":37501579,"vw":4.415706},{"c":4.49,"h":4.55,"l":4.44,"n":42119,"o":4.47,"t":"2025-09-12T04:00:00Z","v":39849805,"vw":4.484538},{"c":4.39,"h":4.5998,"l":4.19,"n":75884,"o":4.59,"t":"2025-09-15T04:00:00Z","v":77283521,"vw":4.357738},{"c":4.32,"h":4.415,"l":4.28,"n":35247,"o":4.41,"t":"2025-09-16T04:00:00Z","v":52714028,"vw":4.335417},{"c":4.33,"h":4.46,"l":4.25,"n":51317,"o":4.28,"t":"2025-09-17T04:00:00Z","v":54082588,"vw":4.361219},{"c":4.32,"h":4.35,"l":4.24,"n":43665,"o":4.34,"t":"2025-09-18T04:00:00Z","v":49509909,"vw":4.301743},{"c":4.49,"h":4.51,"l":4.335,"n":42009,"o":4.34,"t":"2025-09-19T04:00:00Z","v":102281106,"vw":4.470448},{"c":4.76,"h":4.77,"l":4.58,"n":58566,"o":4.61,"t":"2025-09-22T04:00:00Z","v":56942924,"vw":4.721904},{"c":4.93,"h":4.99,"l":4.85,"n":65824,"o":4.86,"t":"2025-09-23T04:00:00Z","v":79183458,"vw":4.945365},{"c":4.85,"h":4.975,"l":4.85,"n":40416,"o":4.93,"t":"2025-09-24T04:00:00Z","v":48205665,"vw":4.896076},{"c":4.85,"h":4.88,"l":4.79,"n":33483,"o":4.86,"t":"2025-09-25T04:00:00Z","v":40740983,"vw":4.829244},{"c":4.92,"h":4.96,"l":4.79,"n":42094,"o":4.85,"t":"2025-09-26T04:00:00Z","v":59317276,"vw":4.911462},{"c":4.96,"h":5.07,"l":4.94,"n":44064,"o":5.02,"t":"2025-09-29T04:00:00Z","v":62032328,"vw":4.99962},{"c":4.95,"h":5.06,"l":4.83,"n":58117,"o":4.9,"t":"2025-09-30T04:00:00Z","v":55020272,"vw":4.959371},{"c":5,"h":5.095,"l":4.93,"n":60839,"o":5,"t":"2025-10-01T04:00:00Z","v":78549240,"vw":5.00629},{"c":5.03,"h":5.05,"l":4.85,"n":40439,"o":5.03,"t":"2025-10-02T04:00:00Z","v":49688802,"vw":4.940694},{"c":5.08,"h":5.09,"l":5,"n":26760,"o":5.06,"t":"2025-10-03T04:00:00Z","v":39691367,"vw":5.046915},{"c":5.33,"h":5.4,"l":5.11,"n":52167,"o":5.14,"t":"2025-10-06T04:00:00Z","v":60718755,"vw":5.335515},{"c":5.24,"h":5.38,"l":5.22,"n":42607,"o":5.34,"t":"2025-10-07T04:00:00Z","v":58425949,"vw":5.274112},{"c":5.37,"h":5.4,"l":5.27,"n":47015,"o":5.36,"t":"2025-10-08T04:00:00Z","v":59721187,"vw":5.351308},{"c":5.07,"h":5.39,"l":5,"n":49437,"o":5.38,"t":"2025-10-09T04:00:00Z","v":63438613,"vw":5.090239},{"c":5.08,"h":5.139,"l":5.005,"n":34509,"o":5.11,"t":"2025-10-10T04:00:00Z","v":47301977,"vw":5.066594},{"c":5.31,"h":5.3365,"l":5.2,"n":34024,"o":5.24,"t":"2025-10-13T04:00:00Z","v":34805112,"vw":5.271927},{"c":5.34,"h":5.38,"l":5.15,"n":36104,"o":5.2,"t":"2025-10-14T04:00:00Z","v":49948677,"vw":5.333052},{"c":5.67,"h":5.69,"l":5.41,"n":52583,"o":5.43,"t":"2025-10-15T04:00:00Z","v":55712748,"vw":5.599915},{"c":5.94,"h":5.94,"l":5.61,"n":55024,"o":5.7,"t":"2025-10-16T04:00:00Z","v":61913035,"vw":5.821626},{"c":5.55,"h":5.8999,"l":5.46,"n":68344,"o":5.8,"t":"2025-10-17T04:00:00Z","v":67205141,"vw":5.586364},{"c":5.7,"h":5.74,"l":5.5499,"n":47823,"o":5.67,"t":"2025-10-20T04:00:00Z","v":55719517,"vw":5.650333},{"c":5.18,"h":5.355,"l":5.02,"n":67111,"o":5.25,"t":"2025-10-21T04:00:00Z","v":74624542,"vw":5.146011},{"c":5.21,"h":5.25,"l":4.91,"n":43115,"o":4.96,"t":"2025-10-22T04:00:00Z","v":36165474,"vw":5.150841},{"c":5.23,"h":5.33,"l":5.19,"n":34047,"o":5.315,"t":"2025-10-23T04:00:00Z","v":38193067,"vw":5.237188},{"c":5.21,"h":5.26,"l":5.09,"n":29082,"o":5.09,"t":"2025-10-24T04:00:00Z","v":33576671,"vw":5.203349},{"c":4.96,"h":5.105,"l":4.83,"n":48764,"o":5.01,"t":"2025-10-27T04:00:00Z","v":49794619,"vw":4.947658},{"c":4.9,"h":5,"l":4.83,"n":36164,"o":4.86,"t":"2025-10-28T04:00:00Z","v":36856700,"vw":4.942254},{"c":4.77,"h":5.07,"l":4.73,"n":47302,"o":5.03,"t":"2025-10-29T04:00:00Z","v":56411692,"vw":4.846835},{"c":4.87,"h":4.9267,"l":4.75,"n":39015,"o":4.77,"t":"2025-10-30T04:00:00Z","v":72377623,"vw":4.882566},{"c":4.39,"h":4.9,"l":4.23,"n":73400,"o":4.88,"t":"2025-10-31T04:00:00Z","v":95083972,"vw":4.45996},{"c":4.25,"h":4.43,"l":4.2201,"n":66538,"o":4.39,"t":"2025-11-03T05:00:00Z","v":51452067,"vw":4.298004},{"c":4,"h":4.175,"l":3.97,"n":50300,"o":4.16,"t":"2025-11-04T05:00:00Z","v":53657486,"vw":4.061225},{"c":4.03,"h":4.105,"l":4.01,"n":47633,"o":4.1,"t":"2025-11-05T05:00:00Z","v":49823473,"vw":4.044324},{"c":3.8,"h":3.95,"l":3.72,"n":71105,"o":3.85,"t":"2025-11-06T05:00:00Z","v":50072283,"vw":3.822281},{"c":3.91,"h":3.98,"l":3.765,"n":48194,"o":3.82,"t":"2025-11-07T05:00:00Z","v":55212141,"vw":3.896502},{"c":4.09,"h":4.195,"l":4.06,"n":65982,"o":4.1,"t":"2025-11-10T05:00:00Z","v":59951764,"vw":4.141853},{"c":4.11,"h":4.17,"l":4.0035,"n":35515,"o":4.15,"t":"2025-11-11T05:00:00Z","v":27880638,"vw":4.085907},{"c":4.18,"h":4.24,"l":4.04,"n":37314,"o":4.11,"t":"2025-11-12T05:00:00Z","v":43200160,"vw":4.196847},{"c":4.1,"h":4.24,"l":4.06,"n":45268,"o":4.23,"t":"2025-11-13T05:00:00Z","v":31703574,"vw":4.122679},{"c":4.1,"h":4.17,"l":3.86,"n":37048,"o":3.88,"t":"2025-11-14T05:00:00Z","v":35075247,"vw":4.095562},{"c":3.99,"h":4.0977,"l":3.92,"n":45082,"o":4.08,"t":"2025-11-17T05:00:00Z","v":35287866,"vw":3.990951},{"c":3.99,"h":4.07,"l":3.92,"n":29812,"o":3.99,"t":"2025-11-18T05:00:00Z","v":28754453,"vw":3.983661},{"c":3.97,"h":4.1,"l":3.94,"n":29175,"o":4.04,"t":"2025-11-19T05:00:00Z","v":25214323,"vw":4.009574},{"c":3.79,"h":4.02,"l":3.78,"n":38035,"o":3.97,"t":"2025-11-20T05:00:00Z","v":33063735,"vw":3.860178},{"c":3.81,"h":3.8599,"l":3.71,"n":26615,"o":3.77,"t":"2025-11-21T05:00:00Z","v":27626397,"vw":3.794621},{"c":4.17,"h":4.17,"l":3.83,"n":40633,"o":3.85,"t":"2025-11-24T05:00:00Z","v":37720999,"vw":4.064307},{"c":4.33,"h":4.38,"l":4.15,"n":44163,"o":4.15,"t":"2025-11-25T05:00:00Z","v":57623788,"vw":4.302843},{"c":4.47,"h":4.5,"l":4.29,"n":32261,"o":4.36,"t":"2025-11-26T05:00:00Z","v":32208459,"vw":4.444371},{"c":4.62,"h":4.64,"l":4.51,"n":21827,"o":4.53,"t":"2025-11-28T05:00:00Z","v":23703289,"vw":4.602526},{"c":4.6,"h":4.68,"l":4.515,"n":34519,"o":4.66,"t":"2025-12-01T05:00:00Z","v":37629697,"vw":4.579268},{"c":4.43,"h":4.585,"l":4.3508,"n":39289,"o":4.55,"t":"2025-12-02T05:00:00Z","v":35125058,"vw":4.420324},{"c":4.5,"h":4.55,"l":4.44,"n":31249,"o":4.49,"t":"2025-12-03T05:00:00Z","v":25839576,"vw":4.490846},{"c":4.56,"h":4.58,"l":4.44,"n":30859,"o":4.44,"t":"2025-12-04T05:00:00Z","v":21125601,"vw":4.548845},{"c":4.56,"h":4.7399,"l":4.53,"n":31382,"o":4.6,"t":"2025-12-05T05:00:00Z","v":28657587,"vw":4.602117},{"c":4.48,"h":4.6199,"l":4.47,"n":30689,"o":4.54,"t":"2025-12-08T05:00:00Z","v":21273334,"vw":4.509795},{"c":4.57,"h":4.6356,"l":4.425,"n":36305,"o":4.49,"t":"2025-12-09T05:00:00Z","v":25229650,"vw":4.565388},{"c":4.68,"h":4.69,"l":4.49,"n":26904,"o":4.58,"t":"2025-12-10T05:00:00Z","v":38115185,"vw":4.597709},{"c":4.68,"h":4.82,"l":4.635,"n":34514,"o":4.7,"t":"2025-12-11T05:00:00Z","v":41028956,"vw":4.740843},{"c":4.6,"h":4.81,"l":4.53,"n":39232,"o":4.8,"t":"2025-12-12T05:00:00Z","v":35213448,"vw":4.630617},{"c":4.62,"h":4.7,"l":4.5123,"n":37265,"o":4.7,"t":"2025-12-15T05:00:00Z","v":41160490,"vw":4.587108},{"c":4.55,"h":4.71,"l":4.46,"n":51371,"o":4.6,"t":"2025-12-16T05:00:00Z","v":41112216,"vw":4.55153},{"c":4.57,"h":4.65,"l":4.53,"n":30155,"o":4.62,"t":"2025-12-17T05:00:00Z","v":28838715,"vw":4.587159},{"c":4.49,"h":4.65,"l":4.47,"n":45072,"o":4.56,"t":"2025-12-18T05:00:00Z","v":37619525,"vw":4.552644},{"c":4.54,"h":4.62,"l":4.49,"n":35275,"o":4.49,"t":"2025-12-19T05:00:00Z","v":37847172,"vw":4.56609},{"c":4.8,"h":4.86,"l":4.645,"n":34574,"o":4.74,"t":"2025-12-22T05:00:00Z","v":38279270,"vw":4.7833},{"c":4.77,"h":4.86,"l":4.7,"n":23128,"o":4.86,"t":"2025-12-23T05:00:00Z","v":20755913,"vw":4.772146},{"c":4.73,"h":4.78,"l":4.63,"n":13056,"o":4.77,"t":"2025-12-24T05:00:00Z","v":17380351,"vw":4.686271},{"c":4.8,"h":4.83,"l":4.68,"n":27153,"o":4.81,"t":"2025-12-26T05:00:00Z","v":20528641,"vw":4.780785},{"c":4.54,"h":4.65,"l":4.46,"n":36531,"o":4.58,"t":"2025-12-29T05:00:00Z","v":33141212,"vw":4.52878},{"c":4.56,"h":4.66,"l":4.54,"n":29170,"o":4.62,"t":"2025-12-30T05:00:00Z","v":28341763,"vw":4.579689},{"c":4.51,"h":4.59,"l":4.4801,"n":27728,"o":4.52,"t":"2025-12-31T05:00:00Z","v":20293698,"vw":4.526998},{"c":4.5,"h":4.59,"l":4.35,"n":34874,"o":4.57,"t":"2026-01-02T05:00:00Z","v":24796269,"vw":4.437576},{"c":4.55,"h":4.75,"l":4.53,"n":37303,"o":4.56,"t":"2026-01-05T05:00:00Z","v":34847867,"vw":4.646423},{"c":4.53,"h":4.6199,"l":4.36,"n":57840,"o":4.61,"t":"2026-01-06T05:00:00Z","v":55882555,"vw":4.486387},{"c":4.42,"h":4.52,"l":4.34,"n":52817,"o":4.48,"t":"2026-01-07T05:00:00Z","v":37760142,"vw":4.412335},{"c":4.5,"h":4.52,"l":4.31,"n":43086,"o":4.35,"t":"2026-01-08T05:00:00Z","v":37387140,"vw":4.420864},{"c":4.57,"h":4.63,"l":4.5,"n":32776,"o":4.53,"t":"2026-01-09T05:00:00Z","v":26044328,"vw":4.564371},{"c":4.68,"h":4.79,"l":4.68,"n":41737,"o":4.69,"t":"2026-01-12T05:00:00Z","v":37297147,"vw":4.726725},{"c":4.59,"h":4.8,"l":4.57,"n":52396,"o":4.76,"t":"2026-01-13T05:00:00Z","v":51178286,"vw":4.658118},{"c":4.66,"h":4.71,"l":4.6,"n":40463,"o":4.71,"t":"2026-01-14T05:00:00Z","v":41551739,"vw":4.651266},{"c":4.63,"h":4.7,"l":4.6,"n":32581,"o":4.62,"t":"2026-01-15T05:00:00Z","v":27841634,"vw":4.644398},{"c":4.58,"h":4.63,"l":4.48,"n":43175,"o":4.6,"t":"2026-01-16T05:00:00Z","v":32408685,"vw":4.56053},{"c":4.91,"h":4.92,"l":4.72,"n":73636,"o":4.78,"t":"2026-01-20T05:00:00Z","v":60540248,"vw":4.8471},{"c":4.93,"h":5.1,"l":4.86,"n":67331,"o":5.03,"t":"2026-01-21T05:00:00Z","v":67690635,"vw":4.987258},{"c":5.2,"h":5.3254,"l":4.94,"n":66163,"o":4.96,"t":"2026-01-22T05:00:00Z","v":41804793,"vw":5.201812},{"c":5.29,"h":5.34,"l":5.15,"n":57689,"o":5.32,"t":"2026-01-23T05:00:00Z","v":46976158,"vw":5.241915},{"c":5.34,"h":5.55,"l":5.32,"n":67910,"o":5.51,"t":"2026-01-26T05:00:00Z","v":69838935,"vw":5.445585},{"c":5.53,"h":5.54,"l":5.235,"n":42476,"o":5.35,"t":"2026-01-27T05:00:00Z","v":41835285,"vw":5.4135},{"c":5.77,"h":5.77,"l":5.53,"n":58244,"o":5.65,"t":"2026-01-28T05:00:00Z","v":55914372,"vw":5.666217},{"c":5.55,"h":5.91,"l":5.33,"n":81859,"o":5.91,"t":"2026-01-29T05:00:00Z","v":83964856,"vw":5.561209},{"c":4.9,"h":5.25,"l":4.81,"n":97367,"o":5.1,"t":"2026-01-30T05:00:00Z","v":87108812,"vw":4.99636},{"c":4.89,"h":5.04,"l":4.75,"n":50416,"o":4.77,"t":"2026-02-02T05:00:00Z","v":38539097,"vw":4.849436},{"c":5.02,"h":5.15,"l":4.84,"n":57903,"o":5.14,"t":"2026-02-03T05:00:00Z","v":67403241,"vw":4.969353},{"c":5.05,"h":5.13,"l":4.81,"n":57678,"o":5.13,"t":"2026-02-04T05:00:00Z","v":66944823,"vw":4.941405},{"c":4.72,"h":4.95,"l":4.71,"n":51416,"o":4.84,"t":"2026-02-05T05:00:00Z","v":47274917,"vw":4.793479},{"c":5.06,"h":5.06,"l":4.82,"n":30576,"o":4.86,"t":"2026-02-06T05:00:00Z","v":27477352,"vw":4.98688},{"c":5.44,"h":5.45,"l":5.1,"n":52838,"o":5.1,"t":"2026-02-09T05:00:00Z","v":38385843,"vw":5.348561},{"c":5.62,"h":5.68,"l":5.36,"n":60955,"o":5.4,"t":"2026-02-10T05:00:00Z","v":47560375,"vw":5.548319},{"c":5.63,"h":5.82,"l":5.49,"n":32888,"o":5.82,"t":"2026-02-11T05:00:00Z","v":30517625,"vw":5.598043},{"c":5.02,"h":5.625,"l":5.01,"n":50863,"o":5.62,"t":"2026-02-12T05:00:00Z","v":52918832,"vw":5.252517},{"c":5.4,"h":5.41,"l":5.07,"n":27515,"o":5.15,"t":"2026-02-13T05:00:00Z","v":27720113,"vw":5.322819},{"c":5.25,"h":5.2999,"l":5.05,"n":40387,"o":5.22,"t":"2026-02-17T05:00:00Z","v":30484807,"vw":5.217467},{"c":5.38,"h":5.42,"l":5.24,"n":38440,"o":5.34,"t":"2026-02-18T05:00:00Z","v":31109061,"vw":5.346903},{"c":5.12,"h":5.16,"l":4.77,"n":80216,"o":4.84,"t":"2026-02-19T05:00:00Z","v":52383507,"vw":4.99906},{"c":5.39,"h":5.4,"l":5.07,"n":40806,"o":5.08,"t":"2026-02-20T05:00:00Z","v":34239122,"vw":5.319515},{"c":5.74,"h":5.8,"l":5.41,"n":56529,"o":5.41,"t":"2026-02-23T05:00:00Z","v":48017029,"vw":5.722395},{"c":6.09,"h":6.1,"l":5.51,"n":66183,"o":5.54,"t":"2026-02-24T05:00:00Z","v":43193709,"vw":5.968837},{"c":6.2,"h":6.2297,"l":6.02,"n":54718,"o":6.15,"t":"2026-02-25T05:00:00Z","v":34673878,"vw":6.161009},{"c":6.21,"h":6.21,"l":5.94,"n":50110,"o":6.14,"t":"2026-02-26T05:00:00Z","v":30353680,"vw":6.093394},{"c":6.16,"h":6.285,"l":6.09,"n":45042,"o":6.25,"t":"2026-02-27T05:00:00Z","v":28507475,"vw":6.174486},{"c":6.01,"h":6.275,"l":5.85,"n":48098,"o":6.25,"t":"2026-03-02T05:00:00Z","v":29353438,"vw":6.004404},{"c":5.49,"h":5.68,"l":5.32,"n":80830,"o":5.68,"t":"2026-03-03T05:00:00Z","v":47595163,"vw":5.470959},{"c":5.47,"h":5.62,"l":5.43,"n":42746,"o":5.61,"t":"2026-03-04T05:00:00Z","v":19200324,"vw":5.506235},{"c":5.21,"h":5.39,"l":5.105,"n":51253,"o":5.37,"t":"2026-03-05T05:00:00Z","v":29906411,"vw":5.19926},{"c":5.32,"h":5.33,"l":4.9914,"n":44845,"o":5.08,"t":"2026-03-06T05:00:00Z","v":28793406,"vw":5.244092},{"c":5.27,"h":5.29,"l":4.97,"n":39275,"o":5.15,"t":"2026-03-09T04:00:00Z","v":21596754,"vw":5.171791},{"c":5.37,"h":5.46,"l":5.29,"n":37618,"o":5.37,"t":"2026-03-10T04:00:00Z","v":29605356,"vw":5.397751},{"c":5.25,"h":5.335,"l":5.125,"n":29402,"o":5.27,"t":"2026-03-11T04:00:00Z","v":17128069,"vw":5.219887},{"c":5.1,"h":5.2672,"l":5.09,"n":35366,"o":5.25,"t":"2026-03-12T04:00:00Z","v":30977516,"vw":5.142496},{"c":4.85,"h":5.1,"l":4.82,"n":51630,"o":5.07,"t":"2026-03-13T04:00:00Z","v":32774893,"vw":4.894183},{"c":4.84,"h":4.99,"l":4.75,"n":39296,"o":4.84,"t":"2026-03-16T04:00:00Z","v":27871517,"vw":4.859766},{"c":4.84,"h":4.965,"l":4.79,"n":39419,"o":4.84,"t":"2026-03-17T04:00:00Z","v":24911059,"vw":4.871119},{"c":4.6,"h":4.71,"l":4.57,"n":45364,"o":4.69,"t":"2026-03-18T04:00:00Z","v":37052161,"vw":4.635559},{"c":4.21,"h":4.36,"l":4.07,"n":75722,"o":4.32,"t":"2026-03-19T04:00:00Z","v":59859021,"vw":4.207673},{"c":3.92,"h":4.2594,"l":3.875,"n":54639,"o":4.25,"t":"2026-03-20T04:00:00Z","v":55601031,"vw":3.983161},{"c":4.08,"h":4.16,"l":3.94,"n":60278,"o":3.98,"t":"2026-03-23T04:00:00Z","v":46045170,"vw":4.076354},{"c":4.12,"h":4.15,"l":3.945,"n":35589,"o":4.03,"t":"2026-03-24T04:00:00Z","v":31271455,"vw":4.068133},{"c":4.19,"h":4.38,"l":4.1639,"n":39065,"o":4.37,"t":"2026-03-25T04:00:00Z","v":27930305,"vw":4.230814},{"c":4.09,"h":4.31,"l":4.06,"n":34985,"o":4.08,"t":"2026-03-26T04:00:00Z","v":27215604,"vw":4.181478},{"c":4.25,"h":4.33,"l":4.09,"n":39967,"o":4.1,"t":"2026-03-27T04:00:00Z","v":35675916,"vw":4.238099},{"c":4.22,"h":4.36,"l":4.17,"n":35034,"o":4.32,"t":"2026-03-30T04:00:00Z","v":30390229,"vw":4.23569},{"c":4.53,"h":4.57,"l":4.33,"n":37022,"o":4.33,"t":"2026-03-31T04:00:00Z","v":33659438,"vw":4.484935},{"c":4.84,"h":4.84,"l":4.6,"n":55741,"o":4.71,"t":"2026-04-01T04:00:00Z","v":44720849,"vw":4.772966},{"c":4.73,"h":4.83,"l":4.55,"n":31587,"o":4.6,"t":"2026-04-02T04:00:00Z","v":22847651,"vw":4.722658},{"c":4.64,"h":4.76,"l":4.63,"n":27718,"o":4.72,"t":"2026-04-06T04:00:00Z","v":20614743,"vw":4.669068},{"c":4.74,"h":4.74,"l":4.525,"n":24880,"o":4.64,"t":"2026-04-07T04:00:00Z","v":24793227,"vw":4.658784},{"c":4.89,"h":5.035,"l":4.82,"n":33158,"o":4.99,"t":"2026-04-08T04:00:00Z","v":29550159,"vw":4.935997},{"c":4.88,"h":5.03,"l":4.83,"n":28214,"o":4.91,"t":"2026-04-09T04:00:00Z","v":20493200,"vw":4.9096},{"c":4.93,"h":4.99,"l":4.89,"n":23690,"o":4.91,"t":"2026-04-10T04:00:00Z","v":16289153,"vw":4.944414},{"c":4.86,"h":4.92,"l":4.79,"n":25056,"o":4.84,"t":"2026-04-13T04:00:00Z","v":17986764,"vw":4.848376},{"c":4.94,"h":5.005,"l":4.885,"n":26753,"o":4.95,"t":"2026-04-14T04:00:00Z","v":22675816,"vw":4.938174},{"c":4.92,"h":5.02,"l":4.82,"n":28340,"o":4.91,"t":"2026-04-15T04:00:00Z","v":29635002,"vw":4.914411},{"c":4.94,"h":5.03,"l":4.92,"n":27081,"o":4.94,"t":"2026-04-16T04:00:00Z","v":24574872,"vw":4.964022},{"c":5,"h":5.12,"l":4.98,"n":34338,"o":5.05,"t":"2026-04-17T04:00:00Z","v":36231380,"vw":5.026962},{"c":4.94,"h":5.105,"l":4.85,"n":32413,"o":4.87,"t":"2026-04-20T04:00:00Z","v":38498210,"vw":4.979605},{"c":4.72,"h":5.045,"l":4.71,"n":58158,"o":4.91,"t":"2026-04-21T04:00:00Z","v":60710691,"vw":4.879823},{"c":4.86,"h":4.93,"l":4.77,"n":30485,"o":4.81,"t":"2026-04-22T04:00:00Z","v":27539982,"vw":4.868508},{"c":4.95,"h":5.01,"l":4.77,"n":39623,"o":4.81,"t":"2026-04-23T04:00:00Z","v":36718954,"vw":4.914873},{"c":4.97,"h":5.055,"l":4.88,"n":35768,"o":4.97,"t":"2026-04-24T04:00:00Z","v":34035064,"vw":5.000734},{"c":4.54,"h":4.77,"l":4.49,"n":56403,"o":4.76,"t":"2026-04-27T04:00:00Z","v":54558806,"vw":4.581394},{"c":4.39,"h":4.48,"l":4.3401,"n":30744,"o":4.44,"t":"2026-04-28T04:00:00Z","v":29687831,"vw":4.39036},{"c":4.31,"h":4.34,"l":4.27,"n":27810,"o":4.33,"t":"2026-04-29T04:00:00Z","v":27671677,"vw":4.308389},{"c":4.5,"h":4.5267,"l":4.36,"n":32137,"o":4.46,"t":"2026-04-30T04:00:00Z","v":23322324,"vw":4.462581},{"c":4.36,"h":4.555,"l":4.35,"n":33300,"o":4.5,"t":"2026-05-01T04:00:00Z","v":32598557,"vw":4.42946},{"c":4.28,"h":4.4299,"l":4.26,"n":34696,"o":4.33,"t":"2026-05-04T04:00:00Z","v":30954510,"vw":4.317222},{"c":4.24,"h":4.3999,"l":4.19,"n":32919,"o":4.35,"t":"2026-05-05T04:00:00Z","v":32372499,"vw":4.240604},{"c":4.48,"h":4.57,"l":4.385,"n":35787,"o":4.41,"t":"2026-05-06T04:00:00Z","v":29955299,"vw":4.510132},{"c":4.95,"h":5.3,"l":4.83,"n":80502,"o":4.9,"t":"2026-05-07T04:00:00Z","v":72578221,"vw":5.126076},{"c":5.3,"h":5.32,"l":4.96,"n":49116,"o":5.04,"t":"2026-05-08T04:00:00Z","v":34043938,"vw":5.192213},{"c":5.39,"h":5.585,"l":5.28,"n":48318,"o":5.35,"t":"2026-05-11T04:00:00Z","v":33568208,"vw":5.384615},{"c":5.38,"h":5.44,"l":5.17,"n":35811,"o":5.25,"t":"2026-05-12T04:00:00Z","v":19652875,"vw":5.312684},{"c":5.36,"h":5.4286,"l":5.26,"n":28946,"o":5.3,"t":"2026-05-13T04:00:00Z","v":20972105,"vw":5.366993},{"c":5.2,"h":5.39,"l":5.2,"n":27134,"o":5.34,"t":"2026-05-14T04:00:00Z","v":17868381,"vw":5.265757},{"c":4.9,"h":5.03,"l":4.825,"n":35771,"o":4.98,"t":"2026-05-15T04:00:00Z","v":19689436,"vw":4.908732},{"c":4.7,"h":4.95,"l":4.68,"n":22319,"o":4.94,"t":"2026-05-18T04:00:00Z","v":13238475,"vw":4.756195},{"c":4.62,"h":4.73,"l":4.5901,"n":30805,"o":4.645,"t":"2026-05-19T04:00:00Z","v":24004775,"vw":4.65342},{"c":4.67,"h":4.75,"l":4.545,"n":36303,"o":4.68,"t":"2026-05-20T04:00:00Z","v":22949105,"vw":4.666915},{"c":4.63,"h":4.72,"l":4.54,"n":19744,"o":4.59,"t":"2026-05-21T04:00:00Z","v":11771251,"vw":4.620928},{"c":4.58,"h":4.64,"l":4.56,"n":19152,"o":4.64,"t":"2026-05-22T04:00:00Z","v":12455041,"vw":4.596926},{"c":4.7,"h":4.73,"l":4.6307,"n":22221,"o":4.66,"t":"2026-05-26T04:00:00Z","v":16057582,"vw":4.682901},{"c":4.52,"h":4.64,"l":4.52,"n":22991,"o":4.59,"t":"2026-05-27T04:00:00Z","v":21151621,"vw":4.577972},{"c":4.6,"h":4.72,"l":4.42,"n":29842,"o":4.48,"t":"2026-05-28T04:00:00Z","v":29201839,"vw":4.556902},{"c":4.76,"h":4.81,"l":4.56,"n":28648,"o":4.64,"t":"2026-05-29T04:00:00Z","v":17362434,"vw":4.720347},{"c":4.66,"h":4.745,"l":4.56,"n":31883,"o":4.66,"t":"2026-06-01T04:00:00Z","v":21212783,"vw":4.674271},{"c":4.72,"h":4.75,"l":4.6,"n":24962,"o":4.75,"t":"2026-06-02T04:00:00Z","v":16591005,"vw":4.6712},{"c":4.55,"h":4.67,"l":4.53,"n":27518,"o":4.62,"t":"2026-06-03T04:00:00Z","v":26687643,"vw":4.569718},{"c":4.58,"h":4.69,"l":4.55,"n":25428,"o":4.622,"t":"2026-06-04T04:00:00Z","v":20756766,"vw":4.598504},{"c":4.18,"h":4.49,"l":4.16,"n":38667,"o":4.48,"t":"2026-06-05T04:00:00Z","v":25727738,"vw":4.237313},{"c":4.14,"h":4.2099,"l":4.08,"n":36778,"o":4.19,"t":"2026-06-08T04:00:00Z","v":21341299,"vw":4.155893},{"c":4.02,"h":4.2,"l":3.89,"n":34053,"o":4.17,"t":"2026-06-09T04:00:00Z","v":23184358,"vw":4.010678},{"c":3.88,"h":3.97,"l":3.86,"n":35440,"o":3.91,"t":"2026-06-10T04:00:00Z","v":24215360,"vw":3.907955},{"c":4.09,"h":4.14,"l":3.88,"n":43101,"o":3.88,"t":"2026-06-11T04:00:00Z","v":36531783,"vw":4.027925},{"c":4.21,"h":4.25,"l":4.07,"n":32003,"o":4.15,"t":"2026-06-12T04:00:00Z","v":19511439,"vw":4.194859},{"c":4.47,"h":4.56,"l":4.44,"n":37368,"o":4.49,"t":"2026-06-15T04:00:00Z","v":24803431,"vw":4.498572},{"c":4.57,"h":4.62,"l":4.48,"n":28216,"o":4.52,"t":"2026-06-16T04:00:00Z","v":27142575,"vw":4.563314},{"c":4.41,"h":4.67,"l":4.4,"n":40497,"o":4.54,"t":"2026-06-17T04:00:00Z","v":28482132,"vw":4.579395},{"c":4.3,"h":4.5,"l":4.28,"n":32998,"o":4.41,"t":"2026-06-18T04:00:00Z","v":29780694,"vw":4.343832},{"c":4.2,"h":4.28,"l":4.18,"n":24641,"o":4.2,"t":"2026-06-22T04:00:00Z","v":21944925,"vw":4.220762},{"c":4.01,"h":4.09,"l":3.99,"n":27833,"o":4.04,"t":"2026-06-23T04:00:00Z","v":20610322,"vw":4.035141},{"c":3.89,"h":3.97,"l":3.79,"n":29319,"o":3.87,"t":"2026-06-24T04:00:00Z","v":28260186,"vw":3.858972},{"c":3.96,"h":4.06,"l":3.9,"n":25176,"o":3.97,"t":"2026-06-25T04:00:00Z","v":25332799,"vw":3.995579},{"c":3.94,"h":4.1,"l":3.93,"n":35007,"o":4,"t":"2026-06-26T04:00:00Z","v":23112595,"vw":4.018139},{"c":3.79,"h":3.92,"l":3.725,"n":53644,"o":3.92,"t":"2026-06-29T04:00:00Z","v":31319480,"vw":3.783056},{"c":3.74,"h":3.83,"l":3.7,"n":30874,"o":3.82,"t":"2026-06-30T04:00:00Z","v":24155222,"vw":3.745373},{"c":3.82,"h":3.96,"l":3.745,"n":24432,"o":3.75,"t":"2026-07-01T04:00:00Z","v":18554861,"vw":3.860434},{"c":4.08,"h":4.09,"l":3.91,"n":36066,"o":3.96,"t":"2026-07-02T04:00:00Z","v":32224655,"vw":4.032775},{"c":4.05,"h":4.18,"l":4.01,"n":30377,"o":4.15,"t":"2026-07-06T04:00:00Z","v":17868934,"vw":4.07614},{"c":3.94,"h":4.05,"l":3.88,"n":37713,"o":4.03,"t":"2026-07-07T04:00:00Z","v":24173842,"vw":3.941307},{"c":3.78,"h":3.88,"l":3.7,"n":44274,"o":3.86,"t":"2026-07-08T04:00:00Z","v":30854973,"vw":3.773739},{"c":3.86,"h":3.9,"l":3.795,"n":26231,"o":3.86,"t":"2026-07-09T04:00:00Z","v":15737810,"vw":3.854961},{"c":3.85,"h":3.87,"l":3.775,"n":22778,"o":3.83,"t":"2026-07-10T04:00:00Z","v":11647536,"vw":3.832402},{"c":3.78,"h":3.82,"l":3.74,"n":33636,"o":3.79,"t":"2026-07-13T04:00:00Z","v":24397984,"vw":3.772158},{"c":3.79,"h":3.93,"l":3.77,"n":25399,"o":3.92,"t":"2026-07-14T04:00:00Z","v":18631562,"vw":3.824971},{"c":3.8,"h":3.85,"l":3.72,"n":26168,"o":3.79,"t":"2026-07-15T04:00:00Z","v":13205887,"vw":3.781479},{"c":3.66,"h":3.76,"l":3.63,"n":26547,"o":3.75,"t":"2026-07-16T04:00:00Z","v":19177016,"vw":3.667588},{"c":3.67,"h":3.7,"l":3.57,"n":26150,"o":3.6,"t":"2026-07-17T04:00:00Z","v":20133524,"vw":3.648377},{"c":3.65,"h":3.7,"l":3.605,"n":19519,"o":3.66,"t":"2026-07-20T04:00:00Z","v":13912378,"vw":3.653224},{"c":3.82,"h":3.85,"l":3.71,"n":27484,"o":3.71,"t":"2026-07-21T04:00:00Z","v":24443714,"vw":3.809055},{"c":3.95,"h":4.03,"l":3.875,"n":28300,"o":3.88,"t":"2026-07-22T04:00:00Z","v":18696151,"vw":3.971898},{"c":3.84,"h":3.89,"l":3.7907,"n":20951,"o":3.85,"t":"2026-07-23T04:00:00Z","v":14190079,"vw":3.84444},{"c":3.87,"h":3.94,"l":3.84,"n":20782,"o":3.86,"t":"2026-07-24T04:00:00Z","v":10761544,"vw":3.881463},{"c":3.87,"h":3.945,"l":3.8,"n":19829,"o":3.91,"t":"2026-07-27T04:00:00Z","v":13639777,"vw":3.864869},{"c":3.84,"h":3.91,"l":3.7801,"n":18121,"o":3.83,"t":"2026-07-28T04:00:00Z","v":16586612,"vw":3.843963},{"c":3.74,"h":3.87,"l":3.68,"n":26546,"o":3.84,"t":"2026-07-29T04:00:00Z","v":25705572,"vw":3.76164},{"c":3.85,"h":3.86,"l":3.74,"n":25942,"o":3.83,"t":"2026-07-30T04:00:00Z","v":15773359,"vw":3.793394},{"c":3.75,"h":3.81,"l":3.675,"n":35452,"o":3.79,"t":"2026-07-31T04:00:00Z","v":22887053,"vw":3.742362},{"c":3.85,"h":3.85,"l":3.73,"n":34203,"o":3.77,"t":"2026-08-03T04:00:00Z","v":15017388,"vw":3.808481},{"c":3.89,"h":3.98,"l":3.85,"n":41065,"o":3.92,"t":"2026-08-04T04:00:00Z","v":25756907,"vw":3.898136},{"c":4.1,"h":4.15,"l":4.04,"n":51259,"o":4.08,"t":"2026-08-05T04:00:00Z","v":33709386,"vw":4.089546},{"c":4.09,"h":4.18,"l":4.02,"n":53189,"o":4.06,"t":"2026-08-06T04:00:00Z","v":32383092,"vw":4.095285},{"c":5.03,"h":5.08,"l":4.35,"n":133253,"o":4.35,"t":"2026-08-07T04:00:00Z","v":71405680,"vw":4.863422},{"c":5.06,"h":5.15,"l":4.93,"n":73750,"o":5.02,"t":"2026-08-10T04:00:00Z","v":32653354,"vw":5.052382},{"c":5.07,"h":5.16,"l":5.03,"n":50741,"o":5.05,"t":"2026-08-11T04:00:00Z","v":16020225,"vw":5.079554},{"c":5.21,"h":5.23,"l":5.1012,"n":45943,"o":5.21,"t":"2026-08-12T04:00:00Z","v":48149997,"vw":5.182089},{"c":5.07,"h":5.21,"l":5.0311,"n":43028,"o":5.14,"t":"2026-08-13T04:00:00Z","v":19767461,"vw":5.111915},{"c":5.14,"h":5.25,"l":5.115,"n":34905,"o":5.16,"t":"2026-08-14T04:00:00Z","v":12770613,"vw":5.162186},{"c":5.2,"h":5.25,"l":5.13,"n":28091,"o":5.16,"t":"2026-08-17T04:00:00Z","v":12939469,"vw":5.200296},{"c":4.98,"h":5.135,"l":4.97,"n":32026,"o":5.135,"t":"2026-08-18T04:00:00Z","v":19539032,"vw":5.055512},{"c":5.27,"h":5.42,"l":5.21,"n":44170,"o":5.25,"t":"2026-08-19T04:00:00Z","v":26522188,"vw":5.311089},{"c":5.38,"h":5.39,"l":5.14,"n":36657,"o":5.15,"t":"2026-08-20T04:00:00Z","v":26025454,"vw":5.318201},{"c":5.52,"h":5.555,"l":5.42,"n":39119,"o":5.5,"t":"2026-08-21T04:00:00Z","v":28104037,"vw":5.499426},{"c":5.72,"h":5.74,"l":5.58,"n":39669,"o":5.6,"t":"2026-08-24T04:00:00Z","v":40960231,"vw":5.677209},{"c":5.87,"h":5.9,"l":5.58,"n":35202,"o":5.62,"t":"2026-08-25T04:00:00Z","v":40727376,"vw":5.836552},{"c":5.74,"h":5.8286,"l":5.72,"n":34117,"o":5.75,"t":"2026-08-26T04:00:00Z","v":23579781,"vw":5.777432},{"c":5.83,"h":5.84,"l":5.66,"n":40508,"o":5.73,"t":"2026-08-27T04:00:00Z","v":33852839,"vw":5.789229},{"c":5.66,"h":5.88,"l":5.58,"n":37231,"o":5.86,"t":"2026-08-28T04:00:00Z","v":39218734,"vw":5.67945},{"c":5.48,"h":5.64,"l":5.4401,"n":31707,"o":5.63,"t":"2026-08-31T04:00:00Z","v":34770121,"vw":5.486019},{"c":5.2,"h":5.4,"l":5.19,"n":38291,"o":5.33,"t":"2026-09-01T04:00:00Z","v":43982118,"vw":5.2856},{"c":5.41,"h":5.47,"l":5.3,"n":28355,"o":5.32,"t":"2026-09-02T04:00:00Z","v":36487463,"vw":5.401569},{"c":5.69,"h":5.69,"l":5.52,"n":34419,"o":5.605,"t":"2026-09-03T04:00:00Z","v":53042743,"vw":5.608213},{"c":5.61,"h":5.63,"l":5.48,"n":23832,"o":5.53,"t":"2026-09-04T04:00:00Z","v":25930096,"vw":5.590535},{"c":5.45,"h":5.69,"l":5.44,"n":25674,"o":5.58,"t":"2026-09-08T04:00:00Z","v":23157664,"vw":5.548258},{"c":5.54,"h":5.62,"l":5.46,"n":31740,"o":5.57,"t":"2026-09-09T04:00:00Z","v":23792966,"vw":5.537735},{"c":5.36,"h":5.446,"l":5.29,"n":26136,"o":5.32,"t":"2026-09-10T04:00:00Z","v":21027920,"vw":5.383188},{"c":5.38,"h":5.53,"l":5.32,"n":25560,"o":5.47,"t":"2026-09-11T04:00:00Z","v":16440619,"vw":5.388103},{"c":5.22,"h":5.26,"l":5.12,"n":28364,"o":5.21,"t":"2026-09-14T04:00:00Z","v":14121952,"vw":5.200146},{"c":5.22,"h":5.26,"l":5.16,"n":24081,"o":5.24,"t":"2026-09-15T04:00:00Z","v":20928593,"vw":5.195246},{"c":5.14,"h":5.38,"l":5.07,"n":28969,"o":5.32,"t":"2026-09-16T04:00:00Z","v":24364147,"vw":5.19413},{"c":5.4,"h":5.415,"l":5.25,"n":28095,"o":5.32,"t":"2026-09-17T04:00:00Z","v":18118645,"vw":5.364827},{"c":5.49,"h":5.505,"l":5.35,"n":39901,"o":5.42,"t":"2026-09-18T04:00:00Z","v":26894896,"vw":5.443681},{"c":5.36,"h":5.51,"l":5.27,"n":22335,"o":5.484,"t":"2026-09-21T04:00:00Z","v":19442786,"vw":5.334005},{"c":5.58,"h":5.64,"l":5.365,"n":26555,"o":5.39,"t":"2026-09-22T04:00:00Z","v":17538911,"vw":5.522292},{"c":5.35,"h":5.45,"l":5.32,"n":24898,"o":5.43,"t":"2026-09-23T04:00:00Z","v":13975707,"vw":5.357446},{"c":5.32,"h":5.34,"l":5.16,"n":33800,"o":5.3,"t":"2026-09-24T04:00:00Z","v":21876419,"vw":5.258304},{"c":5.48,"h":5.51,"l":5.3,"n":29012,"o":5.32,"t":"2026-09-25T04:00:00Z","v":19609890,"vw":5.444191},{"c":5.28,"h":5.42,"l":5.19,"n":37877,"o":5.19,"t":"2026-09-28T04:00:00Z","v":24524719,"vw":5.320729},{"c":5.34,"h":5.3699,"l":5.22,"n":37717,"o":5.32,"t":"2026-09-29T04:00:00Z","v":27648941,"vw":5.31403},{"c":5.22,"h":5.39,"l":5.21,"n":30441,"o":5.38,"t":"2026-09-30T04:00:00Z","v":21507596,"vw":5.256602},{"c":5.17,"h":5.26,"l":5.1301,"n":28598,"o":5.23,"t":"2026-10-01T04:00:00Z","v":22871284,"vw":5.192587},{"c":5.2,"h":5.295,"l":5.13,"n":27695,"o":5.24,"t":"2026-10-02T04:00:00Z","v":18893839,"vw":5.191801},{"c":5.15,"h":5.235,"l":5.09,"n":27151,"o":5.23,"t":"2026-10-05T04:00:00Z","v":15605693,"vw":5.157926},{"c":5.21,"h":5.25,"l":5.1,"n":20343,"o":5.19,"t":"2026-10-06T04:00:00Z","v":14047625,"vw":5.19143},{"c":5,"h":5.1,"l":4.9601,"n":28929,"o":5.05,"t":"2026-10-07T04:00:00Z","v":21044043,"vw":5.038361},{"c":5.12,"h":5.16,"l":4.99,"n":26187,"o":5.02,"t":"2026-10-08T04:00:00Z","v":17521176,"vw":5.096321},{"c":5.25,"h":5.27,"l":5.165,"n":26110,"o":5.2,"t":"2026-10-09T04:00:00Z","v":16380693,"vw":5.237965},{"c":5.24,"h":5.2775,"l":5.14,"n":17057,"o":5.2,"t":"2026-10-12T04:00:00Z","v":10812596,"vw":5.225964},{"c":5.22,"h":5.3,"l":5.11,"n":27309,"o":5.29,"t":"2026-10-13T04:00:00Z","v":22080337,"vw":5.177496},{"c":4.99,"h":5.105,"l":4.92,"n":33215,"o":5.06,"t":"2026-10-14T04:00:00Z","v":24115981,"vw":4.970875},{"c":5.18,"h":5.19,"l":4.98,"n":30184,"o":5.08,"t":"2026-10-15T04:00:00Z","v":22614206,"vw":5.109456},{"c":5.31,"h":5.38,"l":5.13,"n":30371,"o":5.13,"t":"2026-10-16T04:00:00Z","v":24216254,"vw":5.26676},{"c":5.21,"h":5.325,"l":5.21,"n":23156,"o":5.26,"t":"2026-10-19T04:00:00Z","v":13602115,"vw":5.250705},{"c":5.2,"h":5.37,"l":5.1,"n":21436,"o":5.13,"t":"2026-10-20T04:00:00Z","v":13464842,"vw":5.252096},{"c":5.22,"h":5.265,"l":5.18,"n":14174,"o":5.239,"t":"2026-10-21T04:00:00Z","v":11256656,"vw":5.225143}],"volatilityBars":[{"c":5.18,"h":5.25,"l":5.18,"n":5,"o":5.25,"t":"2026-10-14T08:00:00Z","v":861,"vw":5.199398},{"c":5.2,"h":5.2,"l":5.2,"n":5,"o":5.2,"t":"2026-10-14T11:00:00Z","v":1524,"vw":5.2},{"c":5.18,"h":5.1821,"l":5.18,"n":2,"o":5.1821,"t":"2026-10-14T11:45:00Z","v":200,"vw":5.18105},{"c":5.2,"h":5.2,"l":5.18,"n":4,"o":5.18,"t":"2026-10-14T12:00:00Z","v":1228,"vw":5.196457},{"c":5.11,"h":5.18,"l":5.11,"n":29,"o":5.18,"t":"2026-10-14T12:30:00Z","v":15415,"vw":5.132243},{"c":5.11,"h":5.21,"l":5.11,"n":4,"o":5.21,"t":"2026-10-14T12:45:00Z","v":234,"vw":5.154843},{"c":5.09,"h":5.11,"l":5.08,"n":60,"o":5.11,"t":"2026-10-14T13:00:00Z","v":56222,"vw":5.098671},{"c":5.07,"h":5.0993,"l":5.07,"n":21,"o":5.08,"t":"2026-10-14T13:15:00Z","v":17983,"vw":5.085631},{"c":5.035,"h":5.105,"l":5.03,"n":1337,"o":5.06,"t":"2026-10-14T13:30:00Z","v":1154206,"vw":5.06433},{"c":4.985,"h":5.04,"l":4.985,"n":1030,"o":5.04,"t":"2026-10-14T13:45:00Z","v":626032,"vw":5.010867},{"c":4.945,"h":4.99,"l":4.925,"n":1850,"o":4.985,"t":"2026-10-14T14:00:00Z","v":1182793,"vw":4.962382},{"c":4.935,"h":4.96,"l":4.92,"n":1098,"o":4.95,"t":"2026-10-14T14:15:00Z","v":729433,"vw":4.936543},{"c":4.985,"h":4.99,"l":4.9201,"n":1107,"o":4.935,"t":"2026-10-14T14:30:00Z","v":845024,"vw":4.953821},{"c":4.99,"h":5.01,"l":4.97,"n":1438,"o":4.985,"t":"2026-10-14T14:45:00Z","v":1146330,"vw":4.989012},{"c":4.9701,"h":4.99,"l":4.9525,"n":1283,"o":4.985,"t":"2026-10-14T15:00:00Z","v":841899,"vw":4.970172},{"c":4.985,"h":5,"l":4.97,"n":1029,"o":4.97,"t":"2026-10-14T15:15:00Z","v":463265,"vw":4.983115},{"c":4.965,"h":4.99,"l":4.95,"n":1113,"o":4.985,"t":"2026-10-14T15:30:00Z","v":543370,"vw":4.972738},{"c":4.9477,"h":4.97,"l":4.9426,"n":1448,"o":4.965,"t":"2026-10-14T15:45:00Z","v":974237,"vw":4.954105},{"c":4.9497,"h":4.96,"l":4.93,"n":1286,"o":4.9485,"t":"2026-10-14T16:00:00Z","v":803116,"vw":4.946825},{"c":4.955,"h":4.96,"l":4.94,"n":1022,"o":4.95,"t":"2026-10-14T16:15:00Z","v":567458,"vw":4.947451},{"c":4.97,"h":4.98,"l":4.944,"n":1045,"o":4.952,"t":"2026-10-14T16:30:00Z","v":563028,"vw":4.959616},{"c":4.9797,"h":4.98,"l":4.954,"n":869,"o":4.97,"t":"2026-10-14T16:45:00Z","v":674630,"vw":4.964647},{"c":4.96,"h":4.98,"l":4.96,"n":624,"o":4.9799,"t":"2026-10-14T17:00:00Z","v":472802,"vw":4.971016},{"c":4.975,"h":4.99,"l":4.95,"n":1066,"o":4.96,"t":"2026-10-14T17:15:00Z","v":572169,"vw":4.969129},{"c":4.9597,"h":4.99,"l":4.95,"n":1021,"o":4.98,"t":"2026-10-14T17:30:00Z","v":664048,"vw":4.967019},{"c":4.9391,"h":4.96,"l":4.9301,"n":1371,"o":4.955,"t":"2026-10-14T17:45:00Z","v":923160,"vw":4.944066},{"c":4.955,"h":4.96,"l":4.93,"n":849,"o":4.935,"t":"2026-10-14T18:00:00Z","v":351038,"vw":4.943662},{"c":4.9524,"h":4.96,"l":4.94,"n":942,"o":4.955,"t":"2026-10-14T18:15:00Z","v":506642,"vw":4.950728},{"c":4.9406,"h":4.96,"l":4.94,"n":1044,"o":4.9599,"t":"2026-10-14T18:30:00Z","v":672509,"vw":4.949511},{"c":4.965,"h":4.97,"l":4.93,"n":1291,"o":4.94,"t":"2026-10-14T18:45:00Z","v":1128039,"vw":4.949783},{"c":4.955,"h":4.965,"l":4.925,"n":1169,"o":4.965,"t":"2026-10-14T19:00:00Z","v":929415,"vw":4.944553},{"c":4.965,"h":4.9861,"l":4.954,"n":1232,"o":4.954,"t":"2026-10-14T19:15:00Z","v":692091,"vw":4.974554},{"c":4.965,"h":4.98,"l":4.95,"n":1327,"o":4.965,"t":"2026-10-14T19:30:00Z","v":870601,"vw":4.96468},{"c":4.985,"h":5.01,"l":4.95,"n":4006,"o":4.962,"t":"2026-10-14T19:45:00Z","v":3670267,"vw":4.984021},{"c":4.93,"h":4.99,"l":4.93,"n":28,"o":4.99,"t":"2026-10-14T20:00:00Z","v":756102,"vw":4.989982},{"c":4.99,"h":4.99,"l":4.9393,"n":2,"o":4.9393,"t":"2026-10-14T20:15:00Z","v":350,"vw":4.975514},{"c":4.98,"h":4.985,"l":4.9393,"n":6,"o":4.9501,"t":"2026-10-14T20:30:00Z","v":1623,"vw":4.9485},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-14T22:00:00Z","v":225,"vw":5},{"c":4.99,"h":5.0071,"l":4.99,"n":2,"o":5.0071,"t":"2026-10-14T22:15:00Z","v":500,"vw":5.00026},{"c":4.9699,"h":4.97,"l":4.96,"n":43,"o":4.97,"t":"2026-10-14T22:30:00Z","v":9679,"vw":4.969206},{"c":4.97,"h":4.97,"l":4.96,"n":21,"o":4.96,"t":"2026-10-14T22:45:00Z","v":4128,"vw":4.96579},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-14T23:00:00Z","v":1300,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-14T23:15:00Z","v":8000,"vw":4.96},{"c":4.97,"h":4.97,"l":4.955,"n":7,"o":4.955,"t":"2026-10-14T23:30:00Z","v":414,"vw":4.960597},{"c":4.95,"h":4.96,"l":4.95,"n":4,"o":4.96,"t":"2026-10-14T23:45:00Z","v":1303,"vw":4.957833},{"c":5.15,"h":5.15,"l":5.03,"n":4,"o":5.04,"t":"2026-10-15T08:00:00Z","v":2100,"vw":5.0475},{"c":5.09,"h":5.09,"l":5.09,"n":3,"o":5.09,"t":"2026-10-15T08:15:00Z","v":5097,"vw":5.09},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-10-15T08:30:00Z","v":2804,"vw":5.1},{"c":5.07,"h":5.07,"l":5.05,"n":4,"o":5.05,"t":"2026-10-15T08:45:00Z","v":1000,"vw":5.06},{"c":5.08,"h":5.1,"l":5.08,"n":8,"o":5.09,"t":"2026-10-15T09:00:00Z","v":4503,"vw":5.096966},{"c":5.13,"h":5.14,"l":5.11,"n":7,"o":5.11,"t":"2026-10-15T09:30:00Z","v":1803,"vw":5.1225},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-15T09:45:00Z","v":100,"vw":5.1},{"c":5.12,"h":5.12,"l":5.1,"n":3,"o":5.1,"t":"2026-10-15T10:00:00Z","v":1600,"vw":5.1125},{"c":5.11,"h":5.11,"l":5.09,"n":14,"o":5.11,"t":"2026-10-15T11:00:00Z","v":27252,"vw":5.106934},{"c":5.1,"h":5.1,"l":5.09,"n":8,"o":5.1,"t":"2026-10-15T11:15:00Z","v":4950,"vw":5.098994},{"c":5.0946,"h":5.12,"l":5.09,"n":18,"o":5.1,"t":"2026-10-15T11:30:00Z","v":5977,"vw":5.099017},{"c":5.1,"h":5.1,"l":5.07,"n":15,"o":5.0915,"t":"2026-10-15T11:45:00Z","v":21402,"vw":5.072023},{"c":5.08,"h":5.08,"l":5.07,"n":9,"o":5.07,"t":"2026-10-15T12:00:00Z","v":3951,"vw":5.078861},{"c":5.08,"h":5.08,"l":5.08,"n":8,"o":5.08,"t":"2026-10-15T12:15:00Z","v":4250,"vw":5.08},{"c":5.0314,"h":5.08,"l":5.03,"n":22,"o":5.06,"t":"2026-10-15T12:30:00Z","v":2435,"vw":5.067145},{"c":5.069,"h":5.07,"l":5.06,"n":4,"o":5.06,"t":"2026-10-15T13:00:00Z","v":2115,"vw":5.066383},{"c":5.07,"h":5.08,"l":5.05,"n":20,"o":5.07,"t":"2026-10-15T13:15:00Z","v":3721,"vw":5.075893},{"c":5.0099,"h":5.08,"l":4.98,"n":1634,"o":5.08,"t":"2026-10-15T13:30:00Z","v":1019066,"vw":5.023085},{"c":5.005,"h":5.02,"l":4.9801,"n":796,"o":5.005,"t":"2026-10-15T13:45:00Z","v":649868,"vw":4.999221},{"c":5.005,"h":5.02,"l":4.995,"n":837,"o":5.0025,"t":"2026-10-15T14:00:00Z","v":559911,"vw":5.007285},{"c":5.05,"h":5.0651,"l":5,"n":1151,"o":5.01,"t":"2026-10-15T14:15:00Z","v":691682,"vw":5.031006},{"c":5.06,"h":5.08,"l":5.04,"n":1091,"o":5.055,"t":"2026-10-15T14:30:00Z","v":842651,"vw":5.063584},{"c":5.0724,"h":5.1,"l":5.05,"n":1283,"o":5.06,"t":"2026-10-15T14:45:00Z","v":1004381,"vw":5.081521},{"c":5.11,"h":5.11,"l":5.075,"n":1649,"o":5.075,"t":"2026-10-15T15:00:00Z","v":1622062,"vw":5.09689},{"c":5.1299,"h":5.16,"l":5.1026,"n":1373,"o":5.105,"t":"2026-10-15T15:15:00Z","v":1324553,"vw":5.134904},{"c":5.129,"h":5.14,"l":5.12,"n":891,"o":5.13,"t":"2026-10-15T15:30:00Z","v":694399,"vw":5.130737},{"c":5.14,"h":5.14,"l":5.115,"n":985,"o":5.1285,"t":"2026-10-15T15:45:00Z","v":699330,"vw":5.128039},{"c":5.12,"h":5.14,"l":5.12,"n":851,"o":5.135,"t":"2026-10-15T16:00:00Z","v":517533,"vw":5.132649},{"c":5.125,"h":5.14,"l":5.12,"n":706,"o":5.125,"t":"2026-10-15T16:15:00Z","v":467550,"vw":5.129907},{"c":5.115,"h":5.13,"l":5.11,"n":725,"o":5.1219,"t":"2026-10-15T16:30:00Z","v":419214,"vw":5.119083},{"c":5.115,"h":5.125,"l":5.11,"n":820,"o":5.115,"t":"2026-10-15T16:45:00Z","v":539173,"vw":5.120294},{"c":5.1119,"h":5.12,"l":5.11,"n":553,"o":5.115,"t":"2026-10-15T17:00:00Z","v":163486,"vw":5.113237},{"c":5.105,"h":5.12,"l":5.1,"n":1092,"o":5.11,"t":"2026-10-15T17:15:00Z","v":660352,"vw":5.109432},{"c":5.105,"h":5.11,"l":5.1,"n":655,"o":5.105,"t":"2026-10-15T17:30:00Z","v":205788,"vw":5.107579},{"c":5.115,"h":5.12,"l":5.1001,"n":837,"o":5.105,"t":"2026-10-15T17:45:00Z","v":357091,"vw":5.112182},{"c":5.1204,"h":5.13,"l":5.115,"n":876,"o":5.115,"t":"2026-10-15T18:00:00Z","v":385042,"vw":5.122983},{"c":5.115,"h":5.13,"l":5.1119,"n":635,"o":5.12,"t":"2026-10-15T18:15:00Z","v":294847,"vw":5.118925},{"c":5.115,"h":5.13,"l":5.11,"n":963,"o":5.12,"t":"2026-10-15T18:30:00Z","v":578829,"vw":5.118561},{"c":5.135,"h":5.14,"l":5.115,"n":1367,"o":5.12,"t":"2026-10-15T18:45:00Z","v":1004171,"vw":5.128003},{"c":5.125,"h":5.15,"l":5.11,"n":1476,"o":5.14,"t":"2026-10-15T19:00:00Z","v":1041811,"vw":5.132794},{"c":5.13,"h":5.13,"l":5.1101,"n":1188,"o":5.125,"t":"2026-10-15T19:15:00Z","v":651792,"vw":5.122932},{"c":5.15,"h":5.155,"l":5.11,"n":1464,"o":5.125,"t":"2026-10-15T19:30:00Z","v":893926,"vw":5.129372},{"c":5.18,"h":5.19,"l":5.15,"n":3916,"o":5.155,"t":"2026-10-15T19:45:00Z","v":2554685,"vw":5.17008},{"c":5.1861,"h":5.19,"l":5.18,"n":32,"o":5.19,"t":"2026-10-15T20:00:00Z","v":637369,"vw":5.180069},{"c":5.17,"h":5.18,"l":5.17,"n":5,"o":5.18,"t":"2026-10-15T20:15:00Z","v":1020,"vw":5.17498},{"c":5.17,"h":5.17,"l":5.17,"n":4,"o":5.17,"t":"2026-10-15T20:45:00Z","v":417,"vw":5.17},{"c":5.16,"h":5.1974,"l":5.16,"n":2,"o":5.1974,"t":"2026-10-15T21:00:00Z","v":750,"vw":5.177453},{"c":5.1621,"h":5.19,"l":5.1621,"n":3,"o":5.19,"t":"2026-10-15T21:45:00Z","v":752,"vw":5.180525},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-15T22:00:00Z","v":300,"vw":5.18},{"c":5.175,"h":5.175,"l":5.162,"n":2,"o":5.162,"t":"2026-10-15T22:15:00Z","v":2350,"vw":5.173064},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-15T22:30:00Z","v":1000,"vw":5.19},{"c":5.1624,"h":5.1624,"l":5.1621,"n":2,"o":5.1621,"t":"2026-10-15T22:45:00Z","v":590,"vw":5.162202},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-15T23:15:00Z","v":200,"vw":5.16},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-15T23:45:00Z","v":1000,"vw":5.16},{"c":5.18,"h":5.2,"l":5.16,"n":8,"o":5.17,"t":"2026-10-16T08:00:00Z","v":2794,"vw":5.179622},{"c":5.19,"h":5.21,"l":5.19,"n":5,"o":5.2,"t":"2026-10-16T08:45:00Z","v":1237,"vw":5.200566},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-16T09:30:00Z","v":403,"vw":5.22},{"c":5.18,"h":5.22,"l":5.18,"n":3,"o":5.22,"t":"2026-10-16T10:00:00Z","v":4100,"vw":5.185854},{"c":5.24,"h":5.24,"l":5.23,"n":2,"o":5.23,"t":"2026-10-16T10:45:00Z","v":500,"vw":5.2358},{"c":5.2,"h":5.2,"l":5.2,"n":4,"o":5.2,"t":"2026-10-16T11:00:00Z","v":178,"vw":5.2},{"c":5.15,"h":5.15,"l":5.14,"n":4,"o":5.14,"t":"2026-10-16T12:00:00Z","v":1068,"vw":5.144489},{"c":5.1954,"h":5.1954,"l":5.1954,"n":1,"o":5.1954,"t":"2026-10-16T12:15:00Z","v":250,"vw":5.1954},{"c":5.18,"h":5.18,"l":5.1791,"n":3,"o":5.1791,"t":"2026-10-16T12:30:00Z","v":700,"vw":5.179743},{"c":5.17,"h":5.17,"l":5.1504,"n":2,"o":5.1504,"t":"2026-10-16T12:45:00Z","v":400,"vw":5.1553},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-16T13:00:00Z","v":2000,"vw":5.15},{"c":5.145,"h":5.19,"l":5.14,"n":9,"o":5.19,"t":"2026-10-16T13:15:00Z","v":3109,"vw":5.149035},{"c":5.265,"h":5.265,"l":5.13,"n":1311,"o":5.13,"t":"2026-10-16T13:30:00Z","v":806407,"vw":5.198339},{"c":5.325,"h":5.335,"l":5.25,"n":1718,"o":5.27,"t":"2026-10-16T13:45:00Z","v":1199826,"vw":5.290852},{"c":5.335,"h":5.35,"l":5.28,"n":1471,"o":5.32,"t":"2026-10-16T14:00:00Z","v":760082,"vw":5.330362},{"c":5.365,"h":5.38,"l":5.3334,"n":1200,"o":5.335,"t":"2026-10-16T14:15:00Z","v":708814,"vw":5.355677},{"c":5.335,"h":5.37,"l":5.325,"n":1218,"o":5.36,"t":"2026-10-16T14:30:00Z","v":953583,"vw":5.347895},{"c":5.3499,"h":5.37,"l":5.335,"n":1381,"o":5.34,"t":"2026-10-16T14:45:00Z","v":902551,"vw":5.352092},{"c":5.3,"h":5.36,"l":5.3,"n":1514,"o":5.3499,"t":"2026-10-16T15:00:00Z","v":996731,"vw":5.334376},{"c":5.265,"h":5.305,"l":5.25,"n":1366,"o":5.3003,"t":"2026-10-16T15:15:00Z","v":843355,"vw":5.279162},{"c":5.255,"h":5.2799,"l":5.25,"n":1177,"o":5.265,"t":"2026-10-16T15:30:00Z","v":612353,"vw":5.265446},{"c":5.235,"h":5.27,"l":5.23,"n":844,"o":5.25,"t":"2026-10-16T15:45:00Z","v":344544,"vw":5.250953},{"c":5.2673,"h":5.27,"l":5.21,"n":1314,"o":5.23,"t":"2026-10-16T16:00:00Z","v":864545,"vw":5.236712},{"c":5.245,"h":5.275,"l":5.2419,"n":1046,"o":5.27,"t":"2026-10-16T16:15:00Z","v":998748,"vw":5.261154},{"c":5.255,"h":5.2585,"l":5.21,"n":1112,"o":5.25,"t":"2026-10-16T16:30:00Z","v":1025855,"vw":5.235089},{"c":5.2385,"h":5.26,"l":5.22,"n":739,"o":5.26,"t":"2026-10-16T16:45:00Z","v":486663,"vw":5.236424},{"c":5.225,"h":5.24,"l":5.2118,"n":931,"o":5.2394,"t":"2026-10-16T17:00:00Z","v":925954,"vw":5.225418},{"c":5.22,"h":5.23,"l":5.21,"n":798,"o":5.2204,"t":"2026-10-16T17:15:00Z","v":519547,"vw":5.219526},{"c":5.2301,"h":5.2499,"l":5.21,"n":628,"o":5.22,"t":"2026-10-16T17:30:00Z","v":469550,"vw":5.225764},{"c":5.205,"h":5.24,"l":5.2,"n":674,"o":5.24,"t":"2026-10-16T17:45:00Z","v":432993,"vw":5.214021},{"c":5.2216,"h":5.2299,"l":5.2,"n":874,"o":5.205,"t":"2026-10-16T18:00:00Z","v":775820,"vw":5.211613},{"c":5.2033,"h":5.23,"l":5.2,"n":665,"o":5.225,"t":"2026-10-16T18:15:00Z","v":382792,"vw":5.211409},{"c":5.205,"h":5.21,"l":5.19,"n":820,"o":5.2073,"t":"2026-10-16T18:30:00Z","v":544106,"vw":5.199836},{"c":5.2399,"h":5.2399,"l":5.19,"n":1250,"o":5.2001,"t":"2026-10-16T18:45:00Z","v":2146083,"vw":5.213438},{"c":5.265,"h":5.2699,"l":5.23,"n":1283,"o":5.24,"t":"2026-10-16T19:00:00Z","v":1144248,"vw":5.242965},{"c":5.275,"h":5.28,"l":5.26,"n":839,"o":5.265,"t":"2026-10-16T19:15:00Z","v":543500,"vw":5.265333},{"c":5.275,"h":5.3,"l":5.2719,"n":1240,"o":5.275,"t":"2026-10-16T19:30:00Z","v":1030481,"vw":5.286021},{"c":5.305,"h":5.31,"l":5.27,"n":2776,"o":5.28,"t":"2026-10-16T19:45:00Z","v":2509297,"vw":5.293836},{"c":5.29,"h":5.3184,"l":5.2493,"n":41,"o":5.31,"t":"2026-10-16T20:00:00Z","v":702859,"vw":5.309825},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-16T20:15:00Z","v":140,"vw":5.29},{"c":5.3,"h":5.3,"l":5.2812,"n":2,"o":5.2812,"t":"2026-10-16T20:30:00Z","v":400,"vw":5.2906},{"c":5.2988,"h":5.2988,"l":5.2988,"n":1,"o":5.2988,"t":"2026-10-16T20:45:00Z","v":300,"vw":5.2988},{"c":5.2998,"h":5.2998,"l":5.2998,"n":1,"o":5.2998,"t":"2026-10-16T21:00:00Z","v":2000,"vw":5.2998},{"c":5.2808,"h":5.2808,"l":5.2808,"n":1,"o":5.2808,"t":"2026-10-16T21:15:00Z","v":500,"vw":5.2808},{"c":5.2991,"h":5.2991,"l":5.29,"n":4,"o":5.29,"t":"2026-10-16T21:30:00Z","v":947,"vw":5.293747},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-16T22:15:00Z","v":500,"vw":5.28},{"c":5.28,"h":5.2996,"l":5.28,"n":2,"o":5.2996,"t":"2026-10-16T23:00:00Z","v":300,"vw":5.293067},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-16T23:15:00Z","v":300,"vw":5.28},{"c":5.27,"h":5.2801,"l":5.27,"n":6,"o":5.28,"t":"2026-10-16T23:45:00Z","v":1644,"vw":5.275448},{"c":5.28,"h":5.34,"l":5.28,"n":10,"o":5.34,"t":"2026-10-19T08:00:00Z","v":1135,"vw":5.318745},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-19T09:45:00Z","v":100,"vw":5.29},{"c":5.26,"h":5.3,"l":5.26,"n":65,"o":5.3,"t":"2026-10-19T10:00:00Z","v":8501,"vw":5.268141},{"c":5.3,"h":5.3,"l":5.29,"n":4,"o":5.2915,"t":"2026-10-19T11:00:00Z","v":525,"vw":5.296015},{"c":5.295,"h":5.3,"l":5.29,"n":3,"o":5.3,"t":"2026-10-19T11:15:00Z","v":680,"vw":5.297059},{"c":5.2621,"h":5.2621,"l":5.2621,"n":3,"o":5.2621,"t":"2026-10-19T11:30:00Z","v":5090,"vw":5.2621},{"c":5.28,"h":5.28,"l":5.28,"n":5,"o":5.28,"t":"2026-10-19T11:45:00Z","v":321,"vw":5.28},{"c":5.31,"h":5.31,"l":5.29,"n":5,"o":5.29,"t":"2026-10-19T12:00:00Z","v":1869,"vw":5.30066},{"c":5.26,"h":5.2633,"l":5.26,"n":3,"o":5.2633,"t":"2026-10-19T12:15:00Z","v":81450,"vw":5.260018},{"c":5.29,"h":5.29,"l":5.26,"n":2,"o":5.26,"t":"2026-10-19T12:30:00Z","v":300,"vw":5.27},{"c":5.27,"h":5.3,"l":5.27,"n":4,"o":5.3,"t":"2026-10-19T12:45:00Z","v":600,"vw":5.28},{"c":5.27,"h":5.27,"l":5.27,"n":4,"o":5.27,"t":"2026-10-19T13:15:00Z","v":1410,"vw":5.27},{"c":5.2728,"h":5.325,"l":5.23,"n":1537,"o":5.26,"t":"2026-10-19T13:30:00Z","v":820806,"vw":5.282},{"c":5.305,"h":5.32,"l":5.235,"n":1006,"o":5.2724,"t":"2026-10-19T13:45:00Z","v":717249,"vw":5.277347},{"c":5.265,"h":5.305,"l":5.25,"n":825,"o":5.3,"t":"2026-10-19T14:00:00Z","v":359263,"vw":5.27198},{"c":5.245,"h":5.29,"l":5.23,"n":1170,"o":5.265,"t":"2026-10-19T14:15:00Z","v":824742,"vw":5.258224},{"c":5.235,"h":5.25,"l":5.23,"n":874,"o":5.245,"t":"2026-10-19T14:30:00Z","v":521851,"vw":5.23756},{"c":5.245,"h":5.25,"l":5.215,"n":1002,"o":5.24,"t":"2026-10-19T14:45:00Z","v":959029,"vw":5.235024},{"c":5.25,"h":5.25,"l":5.225,"n":913,"o":5.245,"t":"2026-10-19T15:00:00Z","v":427999,"vw":5.238008},{"c":5.285,"h":5.2885,"l":5.235,"n":980,"o":5.245,"t":"2026-10-19T15:15:00Z","v":751189,"vw":5.259414},{"c":5.2586,"h":5.285,"l":5.255,"n":1129,"o":5.28,"t":"2026-10-19T15:30:00Z","v":770356,"vw":5.275079},{"c":5.26,"h":5.27,"l":5.255,"n":465,"o":5.255,"t":"2026-10-19T15:45:00Z","v":206819,"vw":5.262304},{"c":5.255,"h":5.27,"l":5.24,"n":471,"o":5.265,"t":"2026-10-19T16:00:00Z","v":307338,"vw":5.252945},{"c":5.255,"h":5.26,"l":5.25,"n":325,"o":5.2599,"t":"2026-10-19T16:15:00Z","v":192114,"vw":5.252763},{"c":5.255,"h":5.2689,"l":5.25,"n":475,"o":5.25,"t":"2026-10-19T16:30:00Z","v":219972,"vw":5.256128},{"c":5.245,"h":5.26,"l":5.24,"n":329,"o":5.255,"t":"2026-10-19T16:45:00Z","v":81733,"vw":5.247832},{"c":5.265,"h":5.27,"l":5.24,"n":875,"o":5.24,"t":"2026-10-19T17:00:00Z","v":625492,"vw":5.250225},{"c":5.26,"h":5.27,"l":5.25,"n":518,"o":5.265,"t":"2026-10-19T17:15:00Z","v":240340,"vw":5.261107},{"c":5.26,"h":5.27,"l":5.25,"n":689,"o":5.26,"t":"2026-10-19T17:30:00Z","v":233192,"vw":5.259636},{"c":5.255,"h":5.26,"l":5.24,"n":641,"o":5.2584,"t":"2026-10-19T17:45:00Z","v":343024,"vw":5.250719},{"c":5.245,"h":5.26,"l":5.24,"n":785,"o":5.255,"t":"2026-10-19T18:00:00Z","v":414153,"vw":5.250485},{"c":5.24,"h":5.25,"l":5.24,"n":471,"o":5.245,"t":"2026-10-19T18:15:00Z","v":150534,"vw":5.241143},{"c":5.235,"h":5.2476,"l":5.23,"n":686,"o":5.245,"t":"2026-10-19T18:30:00Z","v":141220,"vw":5.2375},{"c":5.235,"h":5.255,"l":5.23,"n":823,"o":5.235,"t":"2026-10-19T18:45:00Z","v":414958,"vw":5.246743},{"c":5.2302,"h":5.24,"l":5.225,"n":690,"o":5.235,"t":"2026-10-19T19:00:00Z","v":249402,"vw":5.23201},{"c":5.245,"h":5.26,"l":5.23,"n":1056,"o":5.235,"t":"2026-10-19T19:15:00Z","v":360626,"vw":5.244157},{"c":5.2501,"h":5.2672,"l":5.24,"n":1320,"o":5.25,"t":"2026-10-19T19:30:00Z","v":641050,"vw":5.254982},{"c":5.2189,"h":5.2582,"l":5.21,"n":2882,"o":5.25,"t":"2026-10-19T19:45:00Z","v":1607208,"vw":5.229747},{"c":5.2077,"h":5.21,"l":5.2077,"n":23,"o":5.21,"t":"2026-10-19T20:00:00Z","v":628503,"vw":5.209999},{"c":5.22,"h":5.22,"l":5.22,"n":4,"o":5.22,"t":"2026-10-19T20:15:00Z","v":2117,"vw":5.22},{"c":5.2216,"h":5.2216,"l":5.22,"n":10,"o":5.22,"t":"2026-10-19T20:30:00Z","v":2347,"vw":5.220756},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-19T20:45:00Z","v":192,"vw":5.22},{"c":5.218,"h":5.22,"l":5.218,"n":2,"o":5.22,"t":"2026-10-19T21:30:00Z","v":1333,"vw":5.2186},{"c":5.2162,"h":5.2162,"l":5.2162,"n":1,"o":5.2162,"t":"2026-10-19T22:00:00Z","v":500,"vw":5.2162},{"c":5.21,"h":5.21,"l":5.205,"n":13,"o":5.21,"t":"2026-10-19T23:45:00Z","v":3905,"vw":5.208954},{"c":5.1943,"h":5.1943,"l":5.1943,"n":1,"o":5.1943,"t":"2026-10-20T09:15:00Z","v":1190,"vw":5.1943},{"c":5.18,"h":5.19,"l":5.18,"n":6,"o":5.19,"t":"2026-10-20T09:30:00Z","v":1169,"vw":5.181711},{"c":5.17,"h":5.18,"l":5.14,"n":20,"o":5.16,"t":"2026-10-20T11:00:00Z","v":10232,"vw":5.155552},{"c":5.15,"h":5.15,"l":5.15,"n":25,"o":5.15,"t":"2026-10-20T11:15:00Z","v":7110,"vw":5.15},{"c":5.14,"h":5.145,"l":5.14,"n":3,"o":5.145,"t":"2026-10-20T11:30:00Z","v":350,"vw":5.143571},{"c":5.1499,"h":5.1499,"l":5.1402,"n":3,"o":5.1402,"t":"2026-10-20T11:45:00Z","v":551,"vw":5.141964},{"c":5.13,"h":5.14,"l":5.13,"n":18,"o":5.14,"t":"2026-10-20T12:00:00Z","v":7396,"vw":5.138277},{"c":5.11,"h":5.12,"l":5.11,"n":5,"o":5.12,"t":"2026-10-20T12:15:00Z","v":600,"vw":5.1128},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-20T13:00:00Z","v":250,"vw":5.13},{"c":5.1317,"h":5.15,"l":5.1317,"n":14,"o":5.15,"t":"2026-10-20T13:15:00Z","v":9702,"vw":5.149034},{"c":5.23,"h":5.24,"l":5.1,"n":909,"o":5.13,"t":"2026-10-20T13:30:00Z","v":692273,"vw":5.173107},{"c":5.225,"h":5.24,"l":5.205,"n":556,"o":5.235,"t":"2026-10-20T13:45:00Z","v":325468,"vw":5.221629},{"c":5.2423,"h":5.25,"l":5.215,"n":932,"o":5.225,"t":"2026-10-20T14:00:00Z","v":676484,"vw":5.230154},{"c":5.336,"h":5.34,"l":5.2401,"n":1240,"o":5.245,"t":"2026-10-20T14:15:00Z","v":804393,"vw":5.287457},{"c":5.35,"h":5.37,"l":5.32,"n":1115,"o":5.34,"t":"2026-10-20T14:30:00Z","v":611283,"vw":5.340167},{"c":5.325,"h":5.345,"l":5.3013,"n":856,"o":5.345,"t":"2026-10-20T14:45:00Z","v":371971,"vw":5.321433},{"c":5.29,"h":5.34,"l":5.29,"n":976,"o":5.33,"t":"2026-10-20T15:00:00Z","v":579899,"vw":5.32101},{"c":5.3,"h":5.32,"l":5.285,"n":885,"o":5.295,"t":"2026-10-20T15:15:00Z","v":545189,"vw":5.29962},{"c":5.285,"h":5.295,"l":5.26,"n":846,"o":5.29,"t":"2026-10-20T15:30:00Z","v":506589,"vw":5.279036},{"c":5.275,"h":5.29,"l":5.2604,"n":908,"o":5.285,"t":"2026-10-20T15:45:00Z","v":499926,"vw":5.273862},{"c":5.255,"h":5.275,"l":5.245,"n":606,"o":5.2701,"t":"2026-10-20T16:00:00Z","v":364522,"vw":5.262049},{"c":5.2493,"h":5.26,"l":5.23,"n":808,"o":5.26,"t":"2026-10-20T16:15:00Z","v":715357,"vw":5.240129},{"c":5.25,"h":5.26,"l":5.24,"n":557,"o":5.2452,"t":"2026-10-20T16:30:00Z","v":211258,"vw":5.251155},{"c":5.245,"h":5.26,"l":5.24,"n":699,"o":5.25,"t":"2026-10-20T16:45:00Z","v":386103,"vw":5.251034},{"c":5.2435,"h":5.25,"l":5.23,"n":642,"o":5.245,"t":"2026-10-20T17:00:00Z","v":660090,"vw":5.240047},{"c":5.2492,"h":5.26,"l":5.24,"n":536,"o":5.2401,"t":"2026-10-20T17:15:00Z","v":330332,"vw":5.249198},{"c":5.24,"h":5.26,"l":5.24,"n":727,"o":5.245,"t":"2026-10-20T17:30:00Z","v":600217,"vw":5.250596},{"c":5.255,"h":5.26,"l":5.24,"n":427,"o":5.2424,"t":"2026-10-20T17:45:00Z","v":227930,"vw":5.250229},{"c":5.2601,"h":5.27,"l":5.25,"n":865,"o":5.2588,"t":"2026-10-20T18:00:00Z","v":867303,"vw":5.260391},{"c":5.25,"h":5.2651,"l":5.2401,"n":495,"o":5.26,"t":"2026-10-20T18:15:00Z","v":300869,"vw":5.254859},{"c":5.235,"h":5.25,"l":5.235,"n":546,"o":5.245,"t":"2026-10-20T18:30:00Z","v":169758,"vw":5.241845},{"c":5.245,"h":5.25,"l":5.234,"n":518,"o":5.235,"t":"2026-10-20T18:45:00Z","v":346716,"vw":5.241523},{"c":5.245,"h":5.26,"l":5.24,"n":410,"o":5.245,"t":"2026-10-20T19:00:00Z","v":134652,"vw":5.24838},{"c":5.23,"h":5.245,"l":5.22,"n":622,"o":5.245,"t":"2026-10-20T19:15:00Z","v":407316,"vw":5.230874},{"c":5.225,"h":5.24,"l":5.22,"n":815,"o":5.235,"t":"2026-10-20T19:30:00Z","v":267675,"vw":5.226516},{"c":5.185,"h":5.23,"l":5.18,"n":2477,"o":5.225,"t":"2026-10-20T19:45:00Z","v":1161456,"vw":5.198537},{"c":5.19,"h":5.2,"l":5.1803,"n":27,"o":5.2,"t":"2026-10-20T20:00:00Z","v":561466,"vw":5.199933},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-20T20:15:00Z","v":132,"vw":5.2},{"c":5.1985,"h":5.2,"l":5.1985,"n":3,"o":5.2,"t":"2026-10-20T20:30:00Z","v":360,"vw":5.199583},{"c":5.2,"h":5.21,"l":5.2,"n":9,"o":5.2,"t":"2026-10-20T20:45:00Z","v":31187,"vw":5.201668},{"c":5.21,"h":5.22,"l":5.21,"n":2,"o":5.22,"t":"2026-10-20T22:15:00Z","v":500,"vw":5.216},{"c":5.21,"h":5.21,"l":5.21,"n":5,"o":5.21,"t":"2026-10-20T22:45:00Z","v":622,"vw":5.21},{"c":5.2,"h":5.2,"l":5.2,"n":11,"o":5.2,"t":"2026-10-20T23:00:00Z","v":3340,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-20T23:15:00Z","v":500,"vw":5.19},{"c":5.1924,"h":5.1924,"l":5.1924,"n":1,"o":5.1924,"t":"2026-10-21T08:15:00Z","v":635,"vw":5.1924},{"c":5.339,"h":5.339,"l":5.339,"n":2,"o":5.339,"t":"2026-10-21T10:45:00Z","v":288,"vw":5.339},{"c":5.24,"h":5.24,"l":5.22,"n":6,"o":5.22,"t":"2026-10-21T11:00:00Z","v":2400,"vw":5.237834},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-21T11:30:00Z","v":250,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-21T11:45:00Z","v":100,"vw":5.25},{"c":5.26,"h":5.26,"l":5.26,"n":3,"o":5.26,"t":"2026-10-21T12:00:00Z","v":481,"vw":5.26},{"c":5.25,"h":5.26,"l":5.25,"n":5,"o":5.26,"t":"2026-10-21T12:15:00Z","v":2600,"vw":5.253846},{"c":5.24,"h":5.25,"l":5.24,"n":6,"o":5.25,"t":"2026-10-21T12:30:00Z","v":1460,"vw":5.245278},{"c":5.24,"h":5.25,"l":5.24,"n":3,"o":5.25,"t":"2026-10-21T12:45:00Z","v":2200,"vw":5.240909},{"c":5.25,"h":5.26,"l":5.25,"n":3,"o":5.26,"t":"2026-10-21T13:00:00Z","v":829,"vw":5.254668},{"c":5.235,"h":5.25,"l":5.235,"n":2,"o":5.25,"t":"2026-10-21T13:15:00Z","v":200,"vw":5.2425},{"c":5.21,"h":5.26,"l":5.18,"n":759,"o":5.239,"t":"2026-10-21T13:30:00Z","v":512654,"vw":5.217697},{"c":5.205,"h":5.24,"l":5.195,"n":584,"o":5.21,"t":"2026-10-21T13:45:00Z","v":348436,"vw":5.215421},{"c":5.235,"h":5.24,"l":5.19,"n":896,"o":5.2,"t":"2026-10-21T14:00:00Z","v":513145,"vw":5.219022},{"c":5.2495,"h":5.2599,"l":5.23,"n":689,"o":5.2399,"t":"2026-10-21T14:15:00Z","v":380333,"vw":5.242992},{"c":5.23,"h":5.2599,"l":5.225,"n":777,"o":5.2495,"t":"2026-10-21T14:30:00Z","v":392830,"vw":5.238648},{"c":5.22,"h":5.23,"l":5.21,"n":777,"o":5.225,"t":"2026-10-21T14:45:00Z","v":627262,"vw":5.221689},{"c":5.2089,"h":5.226,"l":5.2,"n":770,"o":5.225,"t":"2026-10-21T15:00:00Z","v":667476,"vw":5.210683},{"c":5.24,"h":5.25,"l":5.2095,"n":927,"o":5.21,"t":"2026-10-21T15:15:00Z","v":666303,"vw":5.224298},{"c":5.23,"h":5.25,"l":5.22,"n":1010,"o":5.245,"t":"2026-10-21T15:30:00Z","v":872915,"vw":5.236219},{"c":5.225,"h":5.23,"l":5.22,"n":401,"o":5.225,"t":"2026-10-21T15:45:00Z","v":260204,"vw":5.227726},{"c":5.22,"h":5.2299,"l":5.21,"n":929,"o":5.225,"t":"2026-10-21T16:00:00Z","v":897181,"vw":5.220375},{"c":5.2294,"h":5.23,"l":5.21,"n":664,"o":5.225,"t":"2026-10-21T16:15:00Z","v":694883,"vw":5.224468},{"c":5.249,"h":5.265,"l":5.21,"n":1303,"o":5.23,"t":"2026-10-21T16:30:00Z","v":1218259,"vw":5.235488},{"c":5.2199,"h":5.25,"l":5.21,"n":901,"o":5.25,"t":"2026-10-21T16:45:00Z","v":990163,"vw":5.230067},{"c":5.2285,"h":5.23,"l":5.2,"n":855,"o":5.215,"t":"2026-10-21T17:00:00Z","v":616777,"vw":5.216319},{"c":5.2239,"h":5.23,"l":5.2115,"n":785,"o":5.23,"t":"2026-10-21T17:15:00Z","v":593072,"vw":5.220648},{"c":5.225,"h":5.23,"l":5.21,"n":764,"o":5.225,"t":"2026-10-21T17:30:00Z","v":878417,"vw":5.220114},{"c":5.22,"h":5.23,"l":5.22,"n":222,"o":5.225,"t":"2026-10-21T17:45:00Z","v":111767,"vw":5.220821}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1,"strike":7.257535144916551,"iv":3.6829120942727744,"gamma":0.16132604599920183,"theta":-0.08098631618873842,"vega":0.0009206019655022002,"rho":0.00003901237108503994,"breakevenPct":40.94894913633238},{"delta":0.2,"premium":0.055611618971003036,"strike":5.459184508038662,"iv":0.7536517796385057,"gamma":0.8885605392183299,"theta":-0.017969703825102365,"vega":0.000999626306022686,"rho":0.00005620627650015582,"breakevenPct":5.64743538332694},{"delta":0.25,"premium":0.10960293008189143,"strike":5.387196093224145,"iv":0.8392783941063073,"gamma":0.843510714206922,"theta":-0.019554739353822268,"vega":0.000988580417527428,"rho":0.00006807911778150397,"breakevenPct":5.3026632817248425},{"delta":0.3,"premium":0.16359424119277982,"strike":5.315207678409627,"iv":0.9249050085741091,"gamma":0.7984608891955142,"theta":-0.02113977488254217,"vega":0.0009775345290321702,"rho":0.00007995195906285215,"breakevenPct":4.957891180122745},{"delta":0.35,"premium":0.21758555230366822,"strike":5.243219263595109,"iv":1.0105316230419108,"gamma":0.7534110641841063,"theta":-0.022724810411262078,"vega":0.0009664886405369123,"rho":0.0000918248003442003,"breakevenPct":4.613119078520649},{"delta":0.4,"premium":0.27157686341455667,"strike":5.171230848780591,"iv":1.0961582375097125,"gamma":0.7083612391726984,"theta":-0.02430984593998198,"vega":0.0009554427520416545,"rho":0.00010369764162554848,"breakevenPct":4.268346976918552},{"delta":0.45,"premium":0.32556817452544506,"strike":5.099242433966073,"iv":1.1817848519775143,"gamma":0.6633114141612906,"theta":-0.025894881468701884,"vega":0.0009443968635463966,"rho":0.00011557048290689665,"breakevenPct":3.9235748753164543},{"delta":0.5,"premium":0.37955948563633346,"strike":5.027254019151555,"iv":1.2674114664453158,"gamma":0.6182615891498828,"theta":-0.02747991699742179,"vega":0.0009333509750511388,"rho":0.0001274433241882448,"breakevenPct":3.578802773714357},{"delta":0.55,"premium":0.43355079674722197,"strike":4.955265604337037,"iv":1.3530380809131177,"gamma":0.5732117641384749,"theta":-0.029064952526141698,"vega":0.0009223050865558808,"rho":0.00013931616546959298,"breakevenPct":3.23403067211226},{"delta":0.6,"premium":0.48754210785811025,"strike":4.88327718952252,"iv":1.4386646953809192,"gamma":0.5281619391270671,"theta":-0.030649988054861597,"vega":0.000911259198060623,"rho":0.00015118900675094115,"breakevenPct":2.889258570510163},{"delta":0.65,"premium":0.5415334189689988,"strike":4.811288774708002,"iv":1.524291309848721,"gamma":0.4831121141156592,"theta":-0.032235023583581504,"vega":0.0009002133095653652,"rho":0.0001630618480322893,"breakevenPct":2.5444864689080657},{"delta":0.7,"premium":0.595524730079887,"strike":4.739300359893484,"iv":1.6099179243165225,"gamma":0.4380622891042514,"theta":-0.033820059112301404,"vega":0.0008891674210701073,"rho":0.00017493468931363746,"breakevenPct":2.199714367305969},{"delta":0.75,"premium":0.6495160411907754,"strike":4.667311945078966,"iv":1.6955445387843242,"gamma":0.3930124640928435,"theta":-0.03540509464102131,"vega":0.0008781215325748495,"rho":0.00018680753059498563,"breakevenPct":1.8549422657038717},{"delta":0.8,"premium":0.703507352301664,"strike":4.595323530264448,"iv":1.7811711532521262,"gamma":0.34796263908143554,"theta":-0.03699013016974122,"vega":0.0008670756440795917,"rho":0.0001986803718763338,"breakevenPct":1.5101701641017735},{"delta":0.85,"premium":0.7574986634125523,"strike":4.52333511544993,"iv":1.8667977677199277,"gamma":0.3029128140700278,"theta":-0.03857516569846112,"vega":0.0008560297555843338,"rho":0.00021055321315768195,"breakevenPct":1.1653980624996771},{"delta":0.9,"premium":0.5193221717601653,"strike":4.73243438930894,"iv":1.191228771542133,"gamma":0.534964655141508,"theta":-0.02324206494016752,"vega":0.0006886065815560777,"rho":0.00023847833511297857,"breakevenPct":0.6083632388717665}],"put":[{"delta":0.1,"premium":0.0974652250580292,"strike":3.550695498839416,"iv":4.586704189865827,"gamma":0.12399085774555607,"theta":-0.07462273224390562,"vega":0.0006911932623495327,"rho":-0.000035491491837662445,"breakevenPct":33.84616333752132},{"delta":0.15,"premium":0.051491215425625375,"strike":4.470175691487492,"iv":2.0821718333548542,"gamma":0.7020486005085633,"theta":-0.037214406371776164,"vega":0.0009076004014273889,"rho":-0.000048033677245268315,"breakevenPct":15.3508721060945},{"delta":0.2,"premium":0.07776784160367281,"strike":5.058630935115192,"iv":0.7016328931162538,"gamma":1.0094298675253348,"theta":-0.016509550825394615,"vega":0.0010221226300179073,"rho":-0.00006460495444774953,"breakevenPct":4.581166790967067},{"delta":0.25,"premium":0.20228536370142072,"strike":5.196983737446023,"iv":0.8494143473463495,"gamma":0.9487659376602431,"theta":-0.018516798381810102,"vega":0.0009981095395112513,"rho":-0.00008665468292240644,"breakevenPct":4.316123108340953},{"delta":0.3,"premium":0.3268028857991687,"strike":5.335336539776854,"iv":0.9971958015764452,"gamma":0.8881020077951514,"theta":-0.020524045938225585,"vega":0.0009740964490045955,"rho":-0.00010870441139706333,"breakevenPct":4.05107942571484},{"delta":0.35,"premium":0.4513204078969167,"strike":5.473689342107685,"iv":1.1449772558065408,"gamma":0.8274380779300597,"theta":-0.022531293494641072,"vega":0.0009500833584979397,"rho":-0.00013075413987172023,"breakevenPct":3.786035743088727},{"delta":0.4,"premium":0.5758379299946648,"strike":5.612042144438516,"iv":1.2927587100366367,"gamma":0.766774148064968,"theta":-0.02453854105105656,"vega":0.0009260702679912838,"rho":-0.00015280386834637714,"breakevenPct":3.5209920604626133},{"delta":0.45,"premium":0.7003554520924127,"strike":5.750394946769347,"iv":1.4405401642667321,"gamma":0.7061102181998763,"theta":-0.026545788607472046,"vega":0.000902057177484628,"rho":-0.00017485359682103404,"breakevenPct":3.2559483778365},{"delta":0.5,"premium":0.8248729741901606,"strike":5.888747749100178,"iv":1.588321618496828,"gamma":0.6454462883347847,"theta":-0.028553036163887532,"vega":0.000878044086977972,"rho":-0.00019690332529569095,"breakevenPct":2.990904695210387},{"delta":0.55,"premium":0.9493904962879086,"strike":6.027100551431009,"iv":1.7361030727269238,"gamma":0.584782358469693,"theta":-0.03056028372030302,"vega":0.0008540309964713162,"rho":-0.00021895305377034785,"breakevenPct":2.7258610125842733},{"delta":0.6,"premium":1.0739080183856564,"strike":6.165453353761841,"iv":1.8838845269570192,"gamma":0.5241184286046012,"theta":-0.032567531276718506,"vega":0.0008300179059646603,"rho":-0.00024100278224500475,"breakevenPct":2.4608173299581604},{"delta":0.65,"premium":1.1984255404834045,"strike":6.303806156092672,"iv":2.0316659811871154,"gamma":0.4634544987395094,"theta":-0.03457477883313399,"vega":0.0008060048154580044,"rho":-0.0002630525107196617,"breakevenPct":2.1957736473320466},{"delta":0.7,"premium":1.3229430625811522,"strike":6.442158958423502,"iv":2.1794474354172104,"gamma":0.4027905688744179,"theta":-0.03658202638954948,"vega":0.0007819917249513486,"rho":-0.0002851022391943185,"breakevenPct":1.9307299647059337},{"delta":0.75,"premium":1.4474605846789006,"strike":6.580511760754334,"iv":2.327228889647307,"gamma":0.34212663900932605,"theta":-0.038589273945964966,"vega":0.0007579786344446928,"rho":-0.0003071519676689755,"breakevenPct":1.66568628207982},{"delta":0.8,"premium":1.5719781067766485,"strike":6.718864563085165,"iv":2.4750103438774023,"gamma":0.2814627091442343,"theta":-0.04059652150238045,"vega":0.0007339655439380368,"rho":-0.0003292016961436324,"breakevenPct":1.4006425994537062},{"delta":0.85,"premium":1.6964956288743964,"strike":6.857217365415996,"iv":2.6227917981074977,"gamma":0.2207987792791427,"theta":-0.04260376905879594,"vega":0.000709952453431381,"rho":-0.0003512514246182893,"breakevenPct":1.1355989168275933},{"delta":0.9,"premium":1.8210131509721443,"strike":6.995570167746827,"iv":2.770573252337594,"gamma":0.16013484941405098,"theta":-0.04461101661521143,"vega":0.0006859393629247252,"rho":-0.00037330115309294623,"breakevenPct":0.87055523420148}]},"raw":{"call":[{"delta":0.15,"premium":0.1,"strike":7.257535144916551,"iv":3.6829120942727744,"gamma":0.16132604599920183,"theta":-0.08098631618873842,"vega":0.0009206019655022002,"rho":0.00003901237108503994,"breakevenPct":40.94894913633238},{"delta":0.2,"premium":0.055611618971003036,"strike":5.459184508038662,"iv":0.7536517796385057,"gamma":0.8885605392183299,"theta":-0.017969703825102365,"vega":0.000999626306022686,"rho":0.00005620627650015582,"breakevenPct":5.64743538332694},{"delta":0.25,"premium":0.10960293008189143,"strike":5.387196093224145,"iv":0.8392783941063073,"gamma":0.843510714206922,"theta":-0.019554739353822268,"vega":0.000988580417527428,"rho":0.00006807911778150397,"breakevenPct":5.3026632817248425},{"delta":0.3,"premium":0.16359424119277982,"strike":5.315207678409627,"iv":0.9249050085741091,"gamma":0.7984608891955142,"theta":-0.02113977488254217,"vega":0.0009775345290321702,"rho":0.00007995195906285215,"breakevenPct":4.957891180122745},{"delta":0.35,"premium":0.21758555230366822,"strike":5.243219263595109,"iv":1.0105316230419108,"gamma":0.7534110641841063,"theta":-0.022724810411262078,"vega":0.0009664886405369123,"rho":0.0000918248003442003,"breakevenPct":4.613119078520649},{"delta":0.4,"premium":0.27157686341455667,"strike":5.171230848780591,"iv":1.0961582375097125,"gamma":0.7083612391726984,"theta":-0.02430984593998198,"vega":0.0009554427520416545,"rho":0.00010369764162554848,"breakevenPct":4.268346976918552},{"delta":0.45,"premium":0.32556817452544506,"strike":5.099242433966073,"iv":1.1817848519775143,"gamma":0.6633114141612906,"theta":-0.025894881468701884,"vega":0.0009443968635463966,"rho":0.00011557048290689665,"breakevenPct":3.9235748753164543},{"delta":0.5,"premium":0.37955948563633346,"strike":5.027254019151555,"iv":1.2674114664453158,"gamma":0.6182615891498828,"theta":-0.02747991699742179,"vega":0.0009333509750511388,"rho":0.0001274433241882448,"breakevenPct":3.578802773714357},{"delta":0.55,"premium":0.43355079674722197,"strike":4.955265604337037,"iv":1.3530380809131177,"gamma":0.5732117641384749,"theta":-0.029064952526141698,"vega":0.0009223050865558808,"rho":0.00013931616546959298,"breakevenPct":3.23403067211226},{"delta":0.6,"premium":0.48754210785811025,"strike":4.88327718952252,"iv":1.4386646953809192,"gamma":0.5281619391270671,"theta":-0.030649988054861597,"vega":0.000911259198060623,"rho":0.00015118900675094115,"breakevenPct":2.889258570510163},{"delta":0.65,"premium":0.5415334189689988,"strike":4.811288774708002,"iv":1.524291309848721,"gamma":0.4831121141156592,"theta":-0.032235023583581504,"vega":0.0009002133095653652,"rho":0.0001630618480322893,"breakevenPct":2.5444864689080657},{"delta":0.7,"premium":0.595524730079887,"strike":4.739300359893484,"iv":1.6099179243165225,"gamma":0.4380622891042514,"theta":-0.033820059112301404,"vega":0.0008891674210701073,"rho":0.00017493468931363746,"breakevenPct":2.199714367305969},{"delta":0.75,"premium":0.6495160411907754,"strike":4.667311945078966,"iv":1.6955445387843242,"gamma":0.3930124640928435,"theta":-0.03540509464102131,"vega":0.0008781215325748495,"rho":0.00018680753059498563,"breakevenPct":1.8549422657038717},{"delta":0.8,"premium":0.703507352301664,"strike":4.595323530264448,"iv":1.7811711532521262,"gamma":0.34796263908143554,"theta":-0.03699013016974122,"vega":0.0008670756440795917,"rho":0.0001986803718763338,"breakevenPct":1.5101701641017735},{"delta":0.85,"premium":0.7574986634125523,"strike":4.52333511544993,"iv":1.8667977677199277,"gamma":0.3029128140700278,"theta":-0.03857516569846112,"vega":0.0008560297555843338,"rho":0.00021055321315768195,"breakevenPct":1.1653980624996771},{"delta":0.9,"premium":0.5193221717601653,"strike":4.73243438930894,"iv":1.191228771542133,"gamma":0.534964655141508,"theta":-0.02324206494016752,"vega":0.0006886065815560777,"rho":0.00023847833511297857,"breakevenPct":0.6083632388717665}],"put":[{"delta":0.1,"premium":0.0974652250580292,"strike":3.550695498839416,"iv":4.586704189865827,"gamma":0.12399085774555607,"theta":-0.07462273224390562,"vega":0.0006911932623495327,"rho":-0.000035491491837662445,"breakevenPct":33.84616333752132},{"delta":0.15,"premium":0.051491215425625375,"strike":4.470175691487492,"iv":2.0821718333548542,"gamma":0.7020486005085633,"theta":-0.037214406371776164,"vega":0.0009076004014273889,"rho":-0.000048033677245268315,"breakevenPct":15.3508721060945},{"delta":0.2,"premium":0.07776784160367281,"strike":5.058630935115192,"iv":0.7016328931162538,"gamma":1.0094298675253348,"theta":-0.016509550825394615,"vega":0.0010221226300179073,"rho":-0.00006460495444774953,"breakevenPct":4.581166790967067},{"delta":0.25,"premium":0.20228536370142072,"strike":5.196983737446023,"iv":0.8494143473463495,"gamma":0.9487659376602431,"theta":-0.018516798381810102,"vega":0.0009981095395112513,"rho":-0.00008665468292240644,"breakevenPct":4.316123108340953},{"delta":0.3,"premium":0.3268028857991687,"strike":5.335336539776854,"iv":0.9971958015764452,"gamma":0.8881020077951514,"theta":-0.020524045938225585,"vega":0.0009740964490045955,"rho":-0.00010870441139706333,"breakevenPct":4.05107942571484},{"delta":0.35,"premium":0.4513204078969167,"strike":5.473689342107685,"iv":1.1449772558065408,"gamma":0.8274380779300597,"theta":-0.022531293494641072,"vega":0.0009500833584979397,"rho":-0.00013075413987172023,"breakevenPct":3.786035743088727},{"delta":0.4,"premium":0.5758379299946648,"strike":5.612042144438516,"iv":1.2927587100366367,"gamma":0.766774148064968,"theta":-0.02453854105105656,"vega":0.0009260702679912838,"rho":-0.00015280386834637714,"breakevenPct":3.5209920604626133},{"delta":0.45,"premium":0.7003554520924127,"strike":5.750394946769347,"iv":1.4405401642667321,"gamma":0.7061102181998763,"theta":-0.026545788607472046,"vega":0.000902057177484628,"rho":-0.00017485359682103404,"breakevenPct":3.2559483778365},{"delta":0.5,"premium":0.8248729741901606,"strike":5.888747749100178,"iv":1.588321618496828,"gamma":0.6454462883347847,"theta":-0.028553036163887532,"vega":0.000878044086977972,"rho":-0.00019690332529569095,"breakevenPct":2.990904695210387},{"delta":0.55,"premium":0.9493904962879086,"strike":6.027100551431009,"iv":1.7361030727269238,"gamma":0.584782358469693,"theta":-0.03056028372030302,"vega":0.0008540309964713162,"rho":-0.00021895305377034785,"breakevenPct":2.7258610125842733},{"delta":0.6,"premium":1.0739080183856564,"strike":6.165453353761841,"iv":1.8838845269570192,"gamma":0.5241184286046012,"theta":-0.032567531276718506,"vega":0.0008300179059646603,"rho":-0.00024100278224500475,"breakevenPct":2.4608173299581604},{"delta":0.65,"premium":1.1984255404834045,"strike":6.303806156092672,"iv":2.0316659811871154,"gamma":0.4634544987395094,"theta":-0.03457477883313399,"vega":0.0008060048154580044,"rho":-0.0002630525107196617,"breakevenPct":2.1957736473320466},{"delta":0.7,"premium":1.3229430625811522,"strike":6.442158958423502,"iv":2.1794474354172104,"gamma":0.4027905688744179,"theta":-0.03658202638954948,"vega":0.0007819917249513486,"rho":-0.0002851022391943185,"breakevenPct":1.9307299647059337},{"delta":0.75,"premium":1.4474605846789006,"strike":6.580511760754334,"iv":2.327228889647307,"gamma":0.34212663900932605,"theta":-0.038589273945964966,"vega":0.0007579786344446928,"rho":-0.0003071519676689755,"breakevenPct":1.66568628207982},{"delta":0.8,"premium":1.5719781067766485,"strike":6.718864563085165,"iv":2.4750103438774023,"gamma":0.2814627091442343,"theta":-0.04059652150238045,"vega":0.0007339655439380368,"rho":-0.0003292016961436324,"breakevenPct":1.4006425994537062},{"delta":0.85,"premium":1.6964956288743964,"strike":6.857217365415996,"iv":2.6227917981074977,"gamma":0.2207987792791427,"theta":-0.04260376905879594,"vega":0.000709952453431381,"rho":-0.0003512514246182893,"breakevenPct":1.1355989168275933},{"delta":0.9,"premium":1.8210131509721443,"strike":6.995570167746827,"iv":2.770573252337594,"gamma":0.16013484941405098,"theta":-0.04461101661521143,"vega":0.0006859393629247252,"rho":-0.00037330115309294623,"breakevenPct":0.87055523420148}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}