{"symbol":"CXDO","url":"https://intraalpha.com/companies/CXDO","capturedAt":"2026-10-22T23:58:05.423Z","state":"partial","quote":{"symbol":"CXDO","last_price":5.85,"prev_close":5.86,"regular_close":5.72,"change":-0.01,"change_pct":-0.1706,"regular_change":-0.14,"regular_change_pct":-2.3891,"extended_change":0.13,"extended_change_pct":2.2727,"bid":5.55,"ask":6,"bid_size":500,"ask_size":600,"volume":201340,"vwap":5.741572,"open":5.75,"high":5.9369,"low":5.67,"close":5.72,"trade_count":2244,"last_trade_at":"2026-10-22T21:08:59.945546764Z","last_quote_at":"2026-10-22T23:55:29.756833155Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:04.660167585-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:59.326Z","bars":[{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-15T09:15:00Z","v":1166,"vw":5.45},{"c":5.27,"h":5.27,"l":5.27,"n":2,"o":5.27,"t":"2026-10-15T09:20:00Z","v":700,"vw":5.27},{"c":5.3092,"h":5.3092,"l":5.3092,"n":1,"o":5.3092,"t":"2026-10-15T12:30:00Z","v":1200,"vw":5.3092},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-15T12:50:00Z","v":100,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":4,"o":5.41,"t":"2026-10-15T13:20:00Z","v":250,"vw":5.41},{"c":5.49,"h":5.49,"l":5.3513,"n":46,"o":5.4,"t":"2026-10-15T13:30:00Z","v":7930,"vw":5.40312},{"c":5.455,"h":5.495,"l":5.43,"n":47,"o":5.43,"t":"2026-10-15T13:35:00Z","v":3165,"vw":5.456365},{"c":5.49,"h":5.49,"l":5.49,"n":5,"o":5.49,"t":"2026-10-15T13:40:00Z","v":5144,"vw":5.49},{"c":5.49,"h":5.49,"l":5.465,"n":6,"o":5.465,"t":"2026-10-15T13:45:00Z","v":2256,"vw":5.48881},{"c":5.435,"h":5.45,"l":5.435,"n":14,"o":5.45,"t":"2026-10-15T13:50:00Z","v":686,"vw":5.445},{"c":5.45,"h":5.45,"l":5.44,"n":11,"o":5.44,"t":"2026-10-15T13:55:00Z","v":3503,"vw":5.443334},{"c":5.4619,"h":5.48,"l":5.46,"n":8,"o":5.46,"t":"2026-10-15T14:00:00Z","v":800,"vw":5.464214},{"c":5.51,"h":5.51,"l":5.49,"n":23,"o":5.49,"t":"2026-10-15T14:05:00Z","v":2402,"vw":5.496874},{"c":5.5,"h":5.5231,"l":5.5,"n":54,"o":5.52,"t":"2026-10-15T14:10:00Z","v":2424,"vw":5.514425},{"c":5.4701,"h":5.4701,"l":5.4701,"n":3,"o":5.4701,"t":"2026-10-15T14:20:00Z","v":1758,"vw":5.4701},{"c":5.475,"h":5.4929,"l":5.475,"n":37,"o":5.48,"t":"2026-10-15T14:25:00Z","v":4821,"vw":5.481153},{"c":5.49,"h":5.49,"l":5.465,"n":22,"o":5.465,"t":"2026-10-15T14:30:00Z","v":1438,"vw":5.485597},{"c":5.51,"h":5.51,"l":5.485,"n":37,"o":5.49,"t":"2026-10-15T14:35:00Z","v":3025,"vw":5.488843},{"c":5.52,"h":5.52,"l":5.51,"n":59,"o":5.51,"t":"2026-10-15T14:40:00Z","v":1286,"vw":5.5175},{"c":5.5181,"h":5.5181,"l":5.5181,"n":3,"o":5.5181,"t":"2026-10-15T14:45:00Z","v":206,"vw":5.5181},{"c":5.53,"h":5.53,"l":5.525422,"n":32,"o":5.525422,"t":"2026-10-15T14:55:00Z","v":1428,"vw":5.529105},{"c":5.56,"h":5.56,"l":5.54,"n":24,"o":5.54,"t":"2026-10-15T15:00:00Z","v":893,"vw":5.544724},{"c":5.55,"h":5.555,"l":5.55,"n":19,"o":5.555,"t":"2026-10-15T15:05:00Z","v":780,"vw":5.552075},{"c":5.55,"h":5.55,"l":5.55,"n":10,"o":5.55,"t":"2026-10-15T15:10:00Z","v":434,"vw":5.55},{"c":5.555,"h":5.555,"l":5.55,"n":14,"o":5.55,"t":"2026-10-15T15:15:00Z","v":456,"vw":5.5525},{"c":5.5495,"h":5.55,"l":5.5495,"n":9,"o":5.55,"t":"2026-10-15T15:20:00Z","v":734,"vw":5.549583},{"c":5.545,"h":5.545,"l":5.545,"n":1,"o":5.545,"t":"2026-10-15T15:25:00Z","v":100,"vw":5.545},{"c":5.53,"h":5.545,"l":5.53,"n":15,"o":5.545,"t":"2026-10-15T15:30:00Z","v":823,"vw":5.539},{"c":5.53,"h":5.54,"l":5.53,"n":54,"o":5.54,"t":"2026-10-15T15:35:00Z","v":4904,"vw":5.536263},{"c":5.53,"h":5.54,"l":5.52,"n":56,"o":5.52,"t":"2026-10-15T15:40:00Z","v":10146,"vw":5.530253},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-15T15:45:00Z","v":152,"vw":5.52},{"c":5.56,"h":5.56,"l":5.535,"n":31,"o":5.5381,"t":"2026-10-15T15:50:00Z","v":3645,"vw":5.545204},{"c":5.56,"h":5.56,"l":5.56,"n":10,"o":5.56,"t":"2026-10-15T15:55:00Z","v":1607,"vw":5.56},{"c":5.52,"h":5.52,"l":5.52,"n":15,"o":5.52,"t":"2026-10-15T16:05:00Z","v":460,"vw":5.52},{"c":5.52,"h":5.53,"l":5.52,"n":12,"o":5.53,"t":"2026-10-15T16:10:00Z","v":716,"vw":5.522119},{"c":5.525,"h":5.525,"l":5.525,"n":7,"o":5.525,"t":"2026-10-15T16:30:00Z","v":352,"vw":5.525},{"c":5.54,"h":5.54,"l":5.53,"n":37,"o":5.53,"t":"2026-10-15T16:35:00Z","v":1360,"vw":5.538125},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-15T16:40:00Z","v":549,"vw":5.54},{"c":5.53,"h":5.54,"l":5.53,"n":4,"o":5.54,"t":"2026-10-15T16:45:00Z","v":2107,"vw":5.530476},{"c":5.52,"h":5.52,"l":5.515,"n":11,"o":5.515,"t":"2026-10-15T16:50:00Z","v":539,"vw":5.5175},{"c":5.52,"h":5.52,"l":5.51,"n":4,"o":5.51,"t":"2026-10-15T16:55:00Z","v":429,"vw":5.5125},{"c":5.515,"h":5.515,"l":5.5112,"n":4,"o":5.5112,"t":"2026-10-15T17:00:00Z","v":504,"vw":5.51348},{"c":5.515,"h":5.515,"l":5.48,"n":98,"o":5.515,"t":"2026-10-15T17:05:00Z","v":10274,"vw":5.48884},{"c":5.51,"h":5.51,"l":5.51,"n":14,"o":5.51,"t":"2026-10-15T17:10:00Z","v":643,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":7,"o":5.51,"t":"2026-10-15T17:15:00Z","v":375,"vw":5.51},{"c":5.49,"h":5.51,"l":5.48,"n":63,"o":5.51,"t":"2026-10-15T17:25:00Z","v":8379,"vw":5.484624},{"c":5.49,"h":5.49,"l":5.49,"n":16,"o":5.49,"t":"2026-10-15T17:30:00Z","v":322,"vw":5.49},{"c":5.505,"h":5.505,"l":5.48,"n":10,"o":5.5,"t":"2026-10-15T17:35:00Z","v":575,"vw":5.4975},{"c":5.52,"h":5.52,"l":5.51,"n":17,"o":5.51,"t":"2026-10-15T17:45:00Z","v":937,"vw":5.516},{"c":5.52,"h":5.52,"l":5.51,"n":8,"o":5.51,"t":"2026-10-15T17:55:00Z","v":609,"vw":5.516},{"c":5.52,"h":5.52,"l":5.52,"n":4,"o":5.52,"t":"2026-10-15T18:00:00Z","v":225,"vw":5.52},{"c":5.525,"h":5.525,"l":5.52,"n":9,"o":5.52,"t":"2026-10-15T18:05:00Z","v":980,"vw":5.520625},{"c":5.51,"h":5.525,"l":5.51,"n":28,"o":5.525,"t":"2026-10-15T18:10:00Z","v":1343,"vw":5.517475},{"c":5.5,"h":5.5,"l":5.5,"n":7,"o":5.5,"t":"2026-10-15T18:15:00Z","v":422,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-10-15T18:20:00Z","v":203,"vw":5.5},{"c":5.525,"h":5.525,"l":5.52,"n":31,"o":5.52,"t":"2026-10-15T18:45:00Z","v":1917,"vw":5.521314},{"c":5.52,"h":5.52,"l":5.52,"n":22,"o":5.52,"t":"2026-10-15T18:50:00Z","v":655,"vw":5.52},{"c":5.525,"h":5.525,"l":5.52,"n":25,"o":5.52,"t":"2026-10-15T18:55:00Z","v":1250,"vw":5.5225},{"c":5.54,"h":5.54,"l":5.53,"n":28,"o":5.53,"t":"2026-10-15T19:00:00Z","v":1364,"vw":5.531667},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-15T19:10:00Z","v":240,"vw":5.54},{"c":5.55,"h":5.55,"l":5.54,"n":18,"o":5.55,"t":"2026-10-15T19:15:00Z","v":884,"vw":5.544823},{"c":5.59,"h":5.6,"l":5.56,"n":44,"o":5.56,"t":"2026-10-15T19:25:00Z","v":15165,"vw":5.580406},{"c":5.6,"h":5.6,"l":5.59,"n":27,"o":5.6,"t":"2026-10-15T19:30:00Z","v":4728,"vw":5.591702},{"c":5.6,"h":5.61,"l":5.6,"n":65,"o":5.605,"t":"2026-10-15T19:35:00Z","v":6733,"vw":5.600786},{"c":5.635,"h":5.635,"l":5.6,"n":67,"o":5.6,"t":"2026-10-15T19:40:00Z","v":4152,"vw":5.613047},{"c":5.63,"h":5.64,"l":5.63,"n":22,"o":5.64,"t":"2026-10-15T19:45:00Z","v":1039,"vw":5.633137},{"c":5.64,"h":5.66,"l":5.6325,"n":98,"o":5.635,"t":"2026-10-15T19:50:00Z","v":4077,"vw":5.645273},{"c":5.65,"h":5.65,"l":5.63,"n":223,"o":5.63,"t":"2026-10-15T19:55:00Z","v":12176,"vw":5.637635},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-10-15T20:00:00Z","v":12998,"vw":5.65},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-15T21:05:00Z","v":1000,"vw":5.69},{"c":5.59,"h":5.665,"l":5.59,"n":13,"o":5.65,"t":"2026-10-16T13:30:00Z","v":6525,"vw":5.649309},{"c":5.655,"h":5.655,"l":5.655,"n":4,"o":5.655,"t":"2026-10-16T13:35:00Z","v":136,"vw":5.655},{"c":5.5716,"h":5.615,"l":5.5716,"n":41,"o":5.615,"t":"2026-10-16T13:40:00Z","v":1319,"vw":5.599514},{"c":5.56,"h":5.56,"l":5.56,"n":4,"o":5.56,"t":"2026-10-16T13:45:00Z","v":202,"vw":5.56},{"c":5.52,"h":5.52,"l":5.52,"n":10,"o":5.52,"t":"2026-10-16T13:50:00Z","v":816,"vw":5.52},{"c":5.55,"h":5.57,"l":5.55,"n":5,"o":5.57,"t":"2026-10-16T13:55:00Z","v":209,"vw":5.56},{"c":5.53,"h":5.55,"l":5.53,"n":20,"o":5.53,"t":"2026-10-16T14:05:00Z","v":725,"vw":5.534107},{"c":5.54,"h":5.54,"l":5.54,"n":18,"o":5.54,"t":"2026-10-16T14:10:00Z","v":732,"vw":5.54},{"c":5.55,"h":5.58,"l":5.55,"n":16,"o":5.58,"t":"2026-10-16T14:15:00Z","v":577,"vw":5.56},{"c":5.54,"h":5.54,"l":5.54,"n":20,"o":5.54,"t":"2026-10-16T14:20:00Z","v":322,"vw":5.54},{"c":5.5,"h":5.53,"l":5.5,"n":30,"o":5.53,"t":"2026-10-16T14:25:00Z","v":4271,"vw":5.52757},{"c":5.505,"h":5.51,"l":5.49,"n":103,"o":5.49,"t":"2026-10-16T14:30:00Z","v":7286,"vw":5.499628},{"c":5.5,"h":5.51,"l":5.5,"n":53,"o":5.51,"t":"2026-10-16T14:35:00Z","v":1630,"vw":5.507419},{"c":5.49,"h":5.49,"l":5.49,"n":11,"o":5.49,"t":"2026-10-16T14:40:00Z","v":367,"vw":5.49},{"c":5.515,"h":5.515,"l":5.49,"n":11,"o":5.49,"t":"2026-10-16T14:45:00Z","v":370,"vw":5.506398},{"c":5.5,"h":5.5,"l":5.5,"n":21,"o":5.5,"t":"2026-10-16T14:50:00Z","v":3298,"vw":5.5},{"c":5.5,"h":5.5,"l":5.49,"n":18,"o":5.49,"t":"2026-10-16T14:55:00Z","v":798,"vw":5.491667},{"c":5.485,"h":5.485,"l":5.485,"n":7,"o":5.485,"t":"2026-10-16T15:00:00Z","v":154,"vw":5.485},{"c":5.48,"h":5.48,"l":5.48,"n":12,"o":5.48,"t":"2026-10-16T15:05:00Z","v":358,"vw":5.48},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-16T15:15:00Z","v":100,"vw":5.46},{"c":5.43,"h":5.44,"l":5.43,"n":10,"o":5.44,"t":"2026-10-16T15:20:00Z","v":416,"vw":5.433333},{"c":5.445,"h":5.45,"l":5.43,"n":32,"o":5.43,"t":"2026-10-16T15:25:00Z","v":1519,"vw":5.4435},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-16T15:30:00Z","v":1100,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":5,"o":5.45,"t":"2026-10-16T15:40:00Z","v":150,"vw":5.45},{"c":5.45,"h":5.45,"l":5.4469,"n":32,"o":5.45,"t":"2026-10-16T15:45:00Z","v":900,"vw":5.448883},{"c":5.435,"h":5.45,"l":5.435,"n":20,"o":5.45,"t":"2026-10-16T15:50:00Z","v":735,"vw":5.443},{"c":5.425,"h":5.43,"l":5.42,"n":34,"o":5.43,"t":"2026-10-16T15:55:00Z","v":3395,"vw":5.425537},{"c":5.44,"h":5.44,"l":5.425,"n":29,"o":5.425,"t":"2026-10-16T16:00:00Z","v":1051,"vw":5.430833},{"c":5.43,"h":5.43,"l":5.43,"n":19,"o":5.43,"t":"2026-10-16T16:05:00Z","v":426,"vw":5.43},{"c":5.44,"h":5.44,"l":5.42,"n":32,"o":5.43,"t":"2026-10-16T16:10:00Z","v":1167,"vw":5.427759},{"c":5.455,"h":5.455,"l":5.455,"n":1,"o":5.455,"t":"2026-10-16T16:15:00Z","v":100,"vw":5.455},{"c":5.44,"h":5.45,"l":5.44,"n":17,"o":5.45,"t":"2026-10-16T16:20:00Z","v":947,"vw":5.442857},{"c":5.45,"h":5.45,"l":5.4406,"n":27,"o":5.4406,"t":"2026-10-16T16:25:00Z","v":1789,"vw":5.444823},{"c":5.45,"h":5.46,"l":5.45,"n":12,"o":5.45,"t":"2026-10-16T16:30:00Z","v":573,"vw":5.452218},{"c":5.46,"h":5.46,"l":5.46,"n":3,"o":5.46,"t":"2026-10-16T16:35:00Z","v":177,"vw":5.46},{"c":5.49,"h":5.5,"l":5.45,"n":63,"o":5.45,"t":"2026-10-16T16:40:00Z","v":5700,"vw":5.470893},{"c":5.4825,"h":5.4999,"l":5.48,"n":31,"o":5.485,"t":"2026-10-16T16:45:00Z","v":3011,"vw":5.4924},{"c":5.45,"h":5.46,"l":5.45,"n":15,"o":5.46,"t":"2026-10-16T16:50:00Z","v":561,"vw":5.455399},{"c":5.43,"h":5.43,"l":5.43,"n":3,"o":5.43,"t":"2026-10-16T17:00:00Z","v":106,"vw":5.43},{"c":5.43,"h":5.45,"l":5.3901,"n":84,"o":5.44,"t":"2026-10-16T17:05:00Z","v":5496,"vw":5.423069},{"c":5.45,"h":5.46,"l":5.43,"n":21,"o":5.435,"t":"2026-10-16T17:10:00Z","v":7683,"vw":5.43651},{"c":5.44,"h":5.44,"l":5.44,"n":4,"o":5.44,"t":"2026-10-16T17:15:00Z","v":104,"vw":5.44},{"c":5.44,"h":5.445,"l":5.42,"n":47,"o":5.44,"t":"2026-10-16T17:20:00Z","v":2358,"vw":5.436875},{"c":5.45,"h":5.45,"l":5.45,"n":14,"o":5.45,"t":"2026-10-16T17:25:00Z","v":177,"vw":5.45},{"c":5.46,"h":5.46,"l":5.46,"n":10,"o":5.46,"t":"2026-10-16T17:30:00Z","v":477,"vw":5.46},{"c":5.445,"h":5.465,"l":5.421,"n":68,"o":5.4505,"t":"2026-10-16T17:35:00Z","v":23310,"vw":5.443278},{"c":5.44,"h":5.46,"l":5.44,"n":53,"o":5.46,"t":"2026-10-16T17:40:00Z","v":3097,"vw":5.446458},{"c":5.42,"h":5.43,"l":5.41,"n":37,"o":5.43,"t":"2026-10-16T17:45:00Z","v":1894,"vw":5.42},{"c":5.42,"h":5.4276,"l":5.41,"n":13,"o":5.4276,"t":"2026-10-16T17:50:00Z","v":535,"vw":5.41852},{"c":5.415,"h":5.415,"l":5.415,"n":1,"o":5.415,"t":"2026-10-16T17:55:00Z","v":100,"vw":5.415},{"c":5.43,"h":5.4387,"l":5.41,"n":63,"o":5.41,"t":"2026-10-16T18:00:00Z","v":6437,"vw":5.421243},{"c":5.46,"h":5.465,"l":5.43,"n":135,"o":5.438,"t":"2026-10-16T18:05:00Z","v":10036,"vw":5.450378},{"c":5.47,"h":5.47,"l":5.46,"n":28,"o":5.47,"t":"2026-10-16T18:10:00Z","v":3567,"vw":5.464548},{"c":5.485,"h":5.49,"l":5.46,"n":64,"o":5.46,"t":"2026-10-16T18:15:00Z","v":6615,"vw":5.480745},{"c":5.525,"h":5.535,"l":5.49,"n":69,"o":5.49,"t":"2026-10-16T18:20:00Z","v":11951,"vw":5.510066},{"c":5.515,"h":5.5298,"l":5.51,"n":22,"o":5.5256,"t":"2026-10-16T18:25:00Z","v":2547,"vw":5.523698},{"c":5.55,"h":5.55,"l":5.5,"n":41,"o":5.5299,"t":"2026-10-16T18:30:00Z","v":7865,"vw":5.523709},{"c":5.535,"h":5.55,"l":5.515,"n":59,"o":5.55,"t":"2026-10-16T18:35:00Z","v":2707,"vw":5.530674},{"c":5.53,"h":5.53,"l":5.53,"n":6,"o":5.53,"t":"2026-10-16T18:40:00Z","v":172,"vw":5.53},{"c":5.52,"h":5.545,"l":5.52,"n":23,"o":5.545,"t":"2026-10-16T18:45:00Z","v":1409,"vw":5.524554},{"c":5.5,"h":5.54,"l":5.5,"n":40,"o":5.5252,"t":"2026-10-16T18:50:00Z","v":2159,"vw":5.527468},{"c":5.53,"h":5.53,"l":5.5,"n":45,"o":5.5,"t":"2026-10-16T18:55:00Z","v":5236,"vw":5.525408},{"c":5.515,"h":5.53,"l":5.505,"n":75,"o":5.52,"t":"2026-10-16T19:00:00Z","v":7083,"vw":5.509902},{"c":5.502,"h":5.53,"l":5.502,"n":44,"o":5.5237,"t":"2026-10-16T19:05:00Z","v":3760,"vw":5.52049},{"c":5.53,"h":5.54,"l":5.5,"n":44,"o":5.5,"t":"2026-10-16T19:10:00Z","v":4139,"vw":5.519366},{"c":5.53,"h":5.53,"l":5.53,"n":6,"o":5.53,"t":"2026-10-16T19:20:00Z","v":229,"vw":5.53},{"c":5.51,"h":5.53,"l":5.49,"n":71,"o":5.53,"t":"2026-10-16T19:25:00Z","v":4801,"vw":5.512111},{"c":5.49,"h":5.51,"l":5.49,"n":21,"o":5.51,"t":"2026-10-16T19:30:00Z","v":3586,"vw":5.500161},{"c":5.4899,"h":5.5,"l":5.475,"n":82,"o":5.5,"t":"2026-10-16T19:35:00Z","v":3992,"vw":5.482758},{"c":5.45,"h":5.48,"l":5.43,"n":101,"o":5.4704,"t":"2026-10-16T19:40:00Z","v":16810,"vw":5.450188},{"c":5.47,"h":5.48,"l":5.45,"n":32,"o":5.45,"t":"2026-10-16T19:45:00Z","v":2400,"vw":5.458014},{"c":5.5,"h":5.5,"l":5.47,"n":58,"o":5.47,"t":"2026-10-16T19:50:00Z","v":3682,"vw":5.482632},{"c":5.46,"h":5.505,"l":5.46,"n":235,"o":5.505,"t":"2026-10-16T19:55:00Z","v":16087,"vw":5.482626},{"c":5.47,"h":5.47,"l":5.47,"n":6,"o":5.47,"t":"2026-10-16T20:00:00Z","v":16883,"vw":5.47},{"c":5.5182,"h":5.74,"l":5.5182,"n":2,"o":5.74,"t":"2026-10-19T11:00:00Z","v":300,"vw":5.592133},{"c":5.52,"h":5.55,"l":5.51,"n":6,"o":5.55,"t":"2026-10-19T13:30:00Z","v":2377,"vw":5.54703},{"c":5.59,"h":5.59,"l":5.504,"n":4,"o":5.504,"t":"2026-10-19T13:35:00Z","v":900,"vw":5.531556},{"c":5.5,"h":5.5395,"l":5.5,"n":28,"o":5.52,"t":"2026-10-19T13:45:00Z","v":6410,"vw":5.529375},{"c":5.495,"h":5.51,"l":5.495,"n":12,"o":5.51,"t":"2026-10-19T13:50:00Z","v":739,"vw":5.507669},{"c":5.48,"h":5.485,"l":5.48,"n":28,"o":5.48,"t":"2026-10-19T13:55:00Z","v":5251,"vw":5.484126},{"c":5.47,"h":5.49,"l":5.4625,"n":32,"o":5.47,"t":"2026-10-19T14:00:00Z","v":3078,"vw":5.471535},{"c":5.455,"h":5.47,"l":5.455,"n":13,"o":5.47,"t":"2026-10-19T14:05:00Z","v":2967,"vw":5.460508},{"c":5.475,"h":5.475,"l":5.455,"n":24,"o":5.455,"t":"2026-10-19T14:10:00Z","v":1054,"vw":5.461429},{"c":5.505,"h":5.505,"l":5.475,"n":19,"o":5.475,"t":"2026-10-19T14:15:00Z","v":584,"vw":5.49},{"c":5.4623,"h":5.495,"l":5.4623,"n":5,"o":5.495,"t":"2026-10-19T14:20:00Z","v":317,"vw":5.4791},{"c":5.475,"h":5.475,"l":5.475,"n":8,"o":5.475,"t":"2026-10-19T14:25:00Z","v":197,"vw":5.475},{"c":5.46,"h":5.47,"l":5.46,"n":30,"o":5.47,"t":"2026-10-19T14:30:00Z","v":1365,"vw":5.463233},{"c":5.48,"h":5.48,"l":5.469,"n":22,"o":5.47,"t":"2026-10-19T14:35:00Z","v":1233,"vw":5.471011},{"c":5.485,"h":5.4986,"l":5.485,"n":38,"o":5.49,"t":"2026-10-19T14:40:00Z","v":1912,"vw":5.4904},{"c":5.5,"h":5.5,"l":5.5,"n":24,"o":5.5,"t":"2026-10-19T14:45:00Z","v":1114,"vw":5.5},{"c":5.49,"h":5.49,"l":5.49,"n":3,"o":5.49,"t":"2026-10-19T14:55:00Z","v":126,"vw":5.49},{"c":5.48,"h":5.48,"l":5.48,"n":22,"o":5.48,"t":"2026-10-19T15:00:00Z","v":755,"vw":5.48},{"c":5.52,"h":5.52,"l":5.5,"n":21,"o":5.5,"t":"2026-10-19T15:10:00Z","v":1626,"vw":5.507442},{"c":5.5006,"h":5.51,"l":5.5006,"n":15,"o":5.51,"t":"2026-10-19T15:15:00Z","v":1235,"vw":5.503231},{"c":5.5199,"h":5.5199,"l":5.51,"n":8,"o":5.51,"t":"2026-10-19T15:20:00Z","v":520,"vw":5.514292},{"c":5.52,"h":5.52,"l":5.52,"n":13,"o":5.52,"t":"2026-10-19T15:25:00Z","v":470,"vw":5.52},{"c":5.51,"h":5.5101,"l":5.51,"n":23,"o":5.51,"t":"2026-10-19T15:30:00Z","v":2013,"vw":5.51008},{"c":5.52,"h":5.53,"l":5.52,"n":17,"o":5.52,"t":"2026-10-19T15:35:00Z","v":692,"vw":5.523279},{"c":5.52,"h":5.52,"l":5.52,"n":11,"o":5.52,"t":"2026-10-19T15:45:00Z","v":659,"vw":5.52},{"c":5.545,"h":5.545,"l":5.515,"n":36,"o":5.515,"t":"2026-10-19T15:55:00Z","v":3271,"vw":5.530985},{"c":5.53,"h":5.54,"l":5.53,"n":17,"o":5.54,"t":"2026-10-19T16:00:00Z","v":2409,"vw":5.530952},{"c":5.525,"h":5.525,"l":5.525,"n":3,"o":5.525,"t":"2026-10-19T16:05:00Z","v":142,"vw":5.525},{"c":5.525,"h":5.525,"l":5.525,"n":5,"o":5.525,"t":"2026-10-19T16:10:00Z","v":204,"vw":5.525},{"c":5.52,"h":5.52,"l":5.5125,"n":10,"o":5.52,"t":"2026-10-19T16:20:00Z","v":759,"vw":5.51875},{"c":5.5239,"h":5.55,"l":5.5239,"n":31,"o":5.53,"t":"2026-10-19T16:25:00Z","v":1476,"vw":5.534495},{"c":5.535,"h":5.535,"l":5.532,"n":7,"o":5.532,"t":"2026-10-19T16:30:00Z","v":361,"vw":5.533167},{"c":5.54,"h":5.54,"l":5.54,"n":9,"o":5.54,"t":"2026-10-19T16:40:00Z","v":257,"vw":5.54},{"c":5.545,"h":5.545,"l":5.535,"n":24,"o":5.535,"t":"2026-10-19T16:45:00Z","v":1046,"vw":5.54},{"c":5.555,"h":5.555,"l":5.55,"n":24,"o":5.55,"t":"2026-10-19T16:55:00Z","v":1201,"vw":5.554333},{"c":5.55,"h":5.55,"l":5.535,"n":40,"o":5.55,"t":"2026-10-19T17:00:00Z","v":2283,"vw":5.543686},{"c":5.545,"h":5.55,"l":5.545,"n":6,"o":5.55,"t":"2026-10-19T17:10:00Z","v":361,"vw":5.546449},{"c":5.55,"h":5.55,"l":5.55,"n":13,"o":5.55,"t":"2026-10-19T17:15:00Z","v":364,"vw":5.55},{"c":5.56,"h":5.56,"l":5.55,"n":41,"o":5.555,"t":"2026-10-19T17:20:00Z","v":3144,"vw":5.558327},{"c":5.555,"h":5.555,"l":5.55,"n":30,"o":5.55,"t":"2026-10-19T17:30:00Z","v":1506,"vw":5.55399},{"c":5.54,"h":5.55,"l":5.54,"n":16,"o":5.55,"t":"2026-10-19T17:35:00Z","v":1255,"vw":5.548883},{"c":5.52,"h":5.52,"l":5.52,"n":21,"o":5.52,"t":"2026-10-19T17:45:00Z","v":914,"vw":5.52},{"c":5.51,"h":5.51,"l":5.51,"n":7,"o":5.51,"t":"2026-10-19T17:50:00Z","v":401,"vw":5.51},{"c":5.53,"h":5.54,"l":5.53,"n":19,"o":5.54,"t":"2026-10-19T18:00:00Z","v":656,"vw":5.535},{"c":5.52,"h":5.53,"l":5.52,"n":21,"o":5.53,"t":"2026-10-19T18:05:00Z","v":891,"vw":5.524},{"c":5.52,"h":5.52,"l":5.52,"n":6,"o":5.52,"t":"2026-10-19T18:10:00Z","v":940,"vw":5.52},{"c":5.53,"h":5.53,"l":5.53,"n":18,"o":5.53,"t":"2026-10-19T18:15:00Z","v":522,"vw":5.53},{"c":5.525,"h":5.54,"l":5.525,"n":24,"o":5.54,"t":"2026-10-19T18:25:00Z","v":1155,"vw":5.53},{"c":5.54,"h":5.54,"l":5.52,"n":32,"o":5.52,"t":"2026-10-19T18:35:00Z","v":2270,"vw":5.525294},{"c":5.57,"h":5.57,"l":5.55,"n":45,"o":5.55,"t":"2026-10-19T18:40:00Z","v":4619,"vw":5.559874},{"c":5.56,"h":5.57,"l":5.56,"n":13,"o":5.57,"t":"2026-10-19T18:45:00Z","v":1064,"vw":5.565158},{"c":5.545,"h":5.55,"l":5.545,"n":32,"o":5.55,"t":"2026-10-19T18:55:00Z","v":1336,"vw":5.54842},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-19T19:05:00Z","v":202,"vw":5.55},{"c":5.57,"h":5.58,"l":5.56,"n":81,"o":5.56,"t":"2026-10-19T19:15:00Z","v":6332,"vw":5.569792},{"c":5.565,"h":5.565,"l":5.56,"n":20,"o":5.56,"t":"2026-10-19T19:20:00Z","v":938,"vw":5.561664},{"c":5.565,"h":5.565,"l":5.565,"n":11,"o":5.565,"t":"2026-10-19T19:25:00Z","v":905,"vw":5.565},{"c":5.56,"h":5.57,"l":5.56,"n":41,"o":5.56,"t":"2026-10-19T19:30:00Z","v":3188,"vw":5.563085},{"c":5.57,"h":5.57,"l":5.57,"n":26,"o":5.57,"t":"2026-10-19T19:35:00Z","v":1071,"vw":5.57},{"c":5.575,"h":5.58,"l":5.575,"n":57,"o":5.575,"t":"2026-10-19T19:40:00Z","v":3505,"vw":5.577758},{"c":5.5711,"h":5.5711,"l":5.5711,"n":8,"o":5.5711,"t":"2026-10-19T19:45:00Z","v":371,"vw":5.5711},{"c":5.565,"h":5.57,"l":5.56,"n":67,"o":5.57,"t":"2026-10-19T19:50:00Z","v":5795,"vw":5.56534},{"c":5.57,"h":5.57,"l":5.56,"n":163,"o":5.57,"t":"2026-10-19T19:55:00Z","v":5353,"vw":5.56417},{"c":5.56,"h":5.56,"l":5.56,"n":7,"o":5.56,"t":"2026-10-19T20:00:00Z","v":17052,"vw":5.56},{"c":5.55,"h":5.57,"l":5.54,"n":11,"o":5.57,"t":"2026-10-20T13:30:00Z","v":1253,"vw":5.551982},{"c":5.595,"h":5.595,"l":5.595,"n":4,"o":5.595,"t":"2026-10-20T13:35:00Z","v":2160,"vw":5.595},{"c":5.59,"h":5.6,"l":5.59,"n":13,"o":5.6,"t":"2026-10-20T13:40:00Z","v":553,"vw":5.595455},{"c":5.6,"h":5.6,"l":5.575,"n":5,"o":5.575,"t":"2026-10-20T13:45:00Z","v":1659,"vw":5.584991},{"c":5.595,"h":5.6,"l":5.58,"n":42,"o":5.6,"t":"2026-10-20T13:50:00Z","v":5842,"vw":5.5989},{"c":5.63,"h":5.64,"l":5.58,"n":54,"o":5.595,"t":"2026-10-20T13:55:00Z","v":8965,"vw":5.611103},{"c":5.63,"h":5.63,"l":5.63,"n":5,"o":5.63,"t":"2026-10-20T14:00:00Z","v":1170,"vw":5.63},{"c":5.64,"h":5.64,"l":5.615,"n":25,"o":5.615,"t":"2026-10-20T14:10:00Z","v":4350,"vw":5.620166},{"c":5.65,"h":5.65,"l":5.64,"n":25,"o":5.64,"t":"2026-10-20T14:15:00Z","v":758,"vw":5.646979},{"c":5.67,"h":5.67,"l":5.67,"n":7,"o":5.67,"t":"2026-10-20T14:20:00Z","v":304,"vw":5.67},{"c":5.6818,"h":5.6818,"l":5.6818,"n":4,"o":5.6818,"t":"2026-10-20T14:25:00Z","v":472,"vw":5.6818},{"c":5.68,"h":5.695,"l":5.68,"n":34,"o":5.69,"t":"2026-10-20T14:30:00Z","v":2656,"vw":5.689417},{"c":5.695,"h":5.7,"l":5.69,"n":14,"o":5.69,"t":"2026-10-20T14:35:00Z","v":739,"vw":5.695},{"c":5.72,"h":5.72,"l":5.72,"n":14,"o":5.72,"t":"2026-10-20T14:40:00Z","v":570,"vw":5.72},{"c":5.73,"h":5.73,"l":5.72,"n":34,"o":5.73,"t":"2026-10-20T14:45:00Z","v":1902,"vw":5.728428},{"c":5.755,"h":5.755,"l":5.74,"n":25,"o":5.74,"t":"2026-10-20T14:55:00Z","v":1013,"vw":5.743},{"c":5.73,"h":5.75,"l":5.73,"n":62,"o":5.74,"t":"2026-10-20T15:10:00Z","v":2446,"vw":5.741905},{"c":5.75,"h":5.76,"l":5.75,"n":53,"o":5.75,"t":"2026-10-20T15:15:00Z","v":4474,"vw":5.751582},{"c":5.75,"h":5.76,"l":5.75,"n":43,"o":5.75,"t":"2026-10-20T15:20:00Z","v":5123,"vw":5.752301},{"c":5.76,"h":5.76,"l":5.75,"n":32,"o":5.75,"t":"2026-10-20T15:25:00Z","v":1515,"vw":5.756843},{"c":5.7499,"h":5.7596,"l":5.7494,"n":33,"o":5.7596,"t":"2026-10-20T15:30:00Z","v":2100,"vw":5.752006},{"c":5.76,"h":5.76,"l":5.75,"n":32,"o":5.75,"t":"2026-10-20T15:40:00Z","v":1063,"vw":5.756},{"c":5.82,"h":5.82,"l":5.765,"n":82,"o":5.765,"t":"2026-10-20T15:45:00Z","v":5825,"vw":5.801718},{"c":5.835,"h":5.8399,"l":5.83,"n":15,"o":5.83,"t":"2026-10-20T15:55:00Z","v":926,"vw":5.836812},{"c":5.855,"h":5.855,"l":5.835,"n":36,"o":5.835,"t":"2026-10-20T16:00:00Z","v":4157,"vw":5.848919},{"c":5.881,"h":5.8855,"l":5.85,"n":67,"o":5.85,"t":"2026-10-20T16:05:00Z","v":4751,"vw":5.864173},{"c":5.89,"h":5.89,"l":5.885,"n":32,"o":5.89,"t":"2026-10-20T16:10:00Z","v":1033,"vw":5.887793},{"c":5.9,"h":5.9,"l":5.89,"n":90,"o":5.89,"t":"2026-10-20T16:15:00Z","v":5868,"vw":5.8944},{"c":5.93,"h":5.93,"l":5.91,"n":35,"o":5.91,"t":"2026-10-20T16:20:00Z","v":1226,"vw":5.917143},{"c":5.95,"h":5.95,"l":5.92,"n":55,"o":5.92,"t":"2026-10-20T16:25:00Z","v":3357,"vw":5.929676},{"c":5.95,"h":5.95,"l":5.94,"n":37,"o":5.95,"t":"2026-10-20T16:30:00Z","v":1548,"vw":5.948505},{"c":5.95,"h":5.9553,"l":5.95,"n":31,"o":5.9527,"t":"2026-10-20T16:35:00Z","v":2473,"vw":5.952532},{"c":5.93,"h":5.95,"l":5.93,"n":85,"o":5.95,"t":"2026-10-20T16:40:00Z","v":2675,"vw":5.942308},{"c":5.94,"h":5.94,"l":5.91,"n":74,"o":5.92,"t":"2026-10-20T16:45:00Z","v":3535,"vw":5.9266},{"c":5.935,"h":5.95,"l":5.92,"n":83,"o":5.94,"t":"2026-10-20T16:50:00Z","v":4363,"vw":5.934079},{"c":5.95,"h":5.95,"l":5.95,"n":32,"o":5.95,"t":"2026-10-20T16:55:00Z","v":1384,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":50,"o":5.95,"t":"2026-10-20T17:00:00Z","v":1702,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-20T17:05:00Z","v":101,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":3,"o":5.95,"t":"2026-10-20T17:10:00Z","v":107,"vw":5.95},{"c":5.965,"h":5.97,"l":5.96,"n":57,"o":5.96,"t":"2026-10-20T17:15:00Z","v":5624,"vw":5.962584},{"c":5.95,"h":5.97,"l":5.95,"n":122,"o":5.97,"t":"2026-10-20T17:20:00Z","v":8455,"vw":5.963341},{"c":5.95,"h":5.95,"l":5.95,"n":45,"o":5.95,"t":"2026-10-20T17:25:00Z","v":3861,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":27,"o":5.95,"t":"2026-10-20T17:30:00Z","v":927,"vw":5.95},{"c":5.95,"h":5.96,"l":5.95,"n":17,"o":5.96,"t":"2026-10-20T17:35:00Z","v":5078,"vw":5.959787},{"c":5.94,"h":5.94,"l":5.94,"n":8,"o":5.94,"t":"2026-10-20T17:40:00Z","v":189,"vw":5.94},{"c":5.96,"h":5.96,"l":5.94,"n":13,"o":5.94,"t":"2026-10-20T17:45:00Z","v":426,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":12,"o":5.95,"t":"2026-10-20T17:50:00Z","v":301,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":28,"o":5.95,"t":"2026-10-20T17:55:00Z","v":3934,"vw":5.95},{"c":5.9464,"h":5.95,"l":5.945,"n":10,"o":5.945,"t":"2026-10-20T18:00:00Z","v":434,"vw":5.947133},{"c":5.945,"h":5.945,"l":5.945,"n":3,"o":5.945,"t":"2026-10-20T18:05:00Z","v":375,"vw":5.945},{"c":5.945,"h":5.945,"l":5.945,"n":7,"o":5.945,"t":"2026-10-20T18:20:00Z","v":139,"vw":5.945},{"c":5.94,"h":5.94,"l":5.94,"n":37,"o":5.94,"t":"2026-10-20T18:25:00Z","v":701,"vw":5.94},{"c":5.9399,"h":5.9399,"l":5.9399,"n":11,"o":5.9399,"t":"2026-10-20T18:30:00Z","v":540,"vw":5.9399},{"c":5.93,"h":5.93,"l":5.93,"n":13,"o":5.93,"t":"2026-10-20T18:40:00Z","v":248,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":41,"o":5.93,"t":"2026-10-20T18:45:00Z","v":1733,"vw":5.93},{"c":5.925,"h":5.925,"l":5.925,"n":24,"o":5.925,"t":"2026-10-20T18:50:00Z","v":379,"vw":5.925},{"c":5.92,"h":5.925,"l":5.92,"n":34,"o":5.925,"t":"2026-10-20T18:55:00Z","v":1577,"vw":5.923236},{"c":5.92,"h":5.925,"l":5.92,"n":51,"o":5.92,"t":"2026-10-20T19:00:00Z","v":1223,"vw":5.920806},{"c":5.923,"h":5.923,"l":5.923,"n":6,"o":5.923,"t":"2026-10-20T19:05:00Z","v":158,"vw":5.923},{"c":5.925,"h":5.925,"l":5.925,"n":15,"o":5.925,"t":"2026-10-20T19:15:00Z","v":500,"vw":5.925},{"c":5.92,"h":5.92,"l":5.92,"n":36,"o":5.92,"t":"2026-10-20T19:20:00Z","v":967,"vw":5.92},{"c":5.915,"h":5.915,"l":5.915,"n":12,"o":5.915,"t":"2026-10-20T19:25:00Z","v":544,"vw":5.915},{"c":5.91,"h":5.925,"l":5.9,"n":110,"o":5.92,"t":"2026-10-20T19:30:00Z","v":4817,"vw":5.908336},{"c":5.91,"h":5.91,"l":5.91,"n":65,"o":5.91,"t":"2026-10-20T19:35:00Z","v":2992,"vw":5.91},{"c":5.915,"h":5.915,"l":5.915,"n":39,"o":5.915,"t":"2026-10-20T19:40:00Z","v":791,"vw":5.915},{"c":5.8825,"h":5.905,"l":5.87,"n":96,"o":5.905,"t":"2026-10-20T19:45:00Z","v":6044,"vw":5.88413},{"c":5.9,"h":5.9,"l":5.875,"n":122,"o":5.885,"t":"2026-10-20T19:50:00Z","v":5407,"vw":5.882554},{"c":5.9,"h":5.9,"l":5.87,"n":447,"o":5.89,"t":"2026-10-20T19:55:00Z","v":26466,"vw":5.882767},{"c":5.88,"h":5.88,"l":5.88,"n":6,"o":5.88,"t":"2026-10-20T20:00:00Z","v":25834,"vw":5.88},{"c":5.97,"h":5.99,"l":5.97,"n":6,"o":5.97,"t":"2026-10-20T21:05:00Z","v":1000,"vw":5.978939},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-21T08:00:00Z","v":200,"vw":5.97},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-21T13:30:00Z","v":4016,"vw":5.93},{"c":5.89,"h":5.89,"l":5.89,"n":8,"o":5.89,"t":"2026-10-21T13:35:00Z","v":761,"vw":5.89},{"c":5.85,"h":5.85,"l":5.825,"n":15,"o":5.8307,"t":"2026-10-21T13:45:00Z","v":981,"vw":5.8324},{"c":5.8501,"h":5.87,"l":5.8501,"n":22,"o":5.87,"t":"2026-10-21T13:50:00Z","v":5525,"vw":5.862611},{"c":5.88,"h":5.88,"l":5.87,"n":40,"o":5.87,"t":"2026-10-21T13:55:00Z","v":2753,"vw":5.871844},{"c":5.86,"h":5.87,"l":5.83,"n":49,"o":5.87,"t":"2026-10-21T14:00:00Z","v":8542,"vw":5.835596},{"c":5.82,"h":5.85,"l":5.82,"n":28,"o":5.85,"t":"2026-10-21T14:05:00Z","v":1758,"vw":5.843235},{"c":5.8033,"h":5.8033,"l":5.8033,"n":7,"o":5.8033,"t":"2026-10-21T14:10:00Z","v":329,"vw":5.8033},{"c":5.81,"h":5.81,"l":5.81,"n":14,"o":5.81,"t":"2026-10-21T14:15:00Z","v":839,"vw":5.81},{"c":5.83,"h":5.83,"l":5.795,"n":53,"o":5.81,"t":"2026-10-21T14:20:00Z","v":4825,"vw":5.813538},{"c":5.78,"h":5.83,"l":5.78,"n":46,"o":5.83,"t":"2026-10-21T14:25:00Z","v":1991,"vw":5.805319},{"c":5.8,"h":5.8,"l":5.79,"n":27,"o":5.79,"t":"2026-10-21T14:30:00Z","v":1109,"vw":5.79625},{"c":5.795,"h":5.81,"l":5.795,"n":24,"o":5.81,"t":"2026-10-21T14:35:00Z","v":2430,"vw":5.801756},{"c":5.85,"h":5.85,"l":5.82,"n":33,"o":5.83,"t":"2026-10-21T14:40:00Z","v":2935,"vw":5.834274},{"c":5.86,"h":5.86,"l":5.86,"n":5,"o":5.86,"t":"2026-10-21T14:45:00Z","v":573,"vw":5.86},{"c":5.87,"h":5.87,"l":5.86,"n":33,"o":5.87,"t":"2026-10-21T14:50:00Z","v":2620,"vw":5.867965},{"c":5.865,"h":5.865,"l":5.865,"n":6,"o":5.865,"t":"2026-10-21T15:05:00Z","v":342,"vw":5.865},{"c":5.865,"h":5.865,"l":5.865,"n":7,"o":5.865,"t":"2026-10-21T15:10:00Z","v":3431,"vw":5.865},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-21T15:25:00Z","v":260,"vw":5.86},{"c":5.88,"h":5.88,"l":5.86,"n":32,"o":5.86,"t":"2026-10-21T15:30:00Z","v":2200,"vw":5.874483},{"c":5.86,"h":5.87,"l":5.86,"n":27,"o":5.87,"t":"2026-10-21T15:40:00Z","v":1867,"vw":5.860686},{"c":5.865,"h":5.865,"l":5.85,"n":41,"o":5.85,"t":"2026-10-21T15:55:00Z","v":1999,"vw":5.854736},{"c":5.845,"h":5.86,"l":5.845,"n":27,"o":5.86,"t":"2026-10-21T16:05:00Z","v":928,"vw":5.851557},{"c":5.86,"h":5.86,"l":5.8326,"n":25,"o":5.8326,"t":"2026-10-21T16:10:00Z","v":1427,"vw":5.843589},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-21T16:15:00Z","v":104,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":17,"o":5.86,"t":"2026-10-21T16:20:00Z","v":796,"vw":5.86},{"c":5.8548,"h":5.8548,"l":5.8548,"n":4,"o":5.8548,"t":"2026-10-21T16:25:00Z","v":157,"vw":5.8548},{"c":5.85,"h":5.85,"l":5.85,"n":5,"o":5.85,"t":"2026-10-21T16:30:00Z","v":202,"vw":5.85},{"c":5.87,"h":5.87,"l":5.86,"n":58,"o":5.86,"t":"2026-10-21T16:35:00Z","v":2941,"vw":5.86894},{"c":5.87,"h":5.87,"l":5.87,"n":22,"o":5.87,"t":"2026-10-21T16:40:00Z","v":922,"vw":5.87},{"c":5.87,"h":5.87,"l":5.87,"n":9,"o":5.87,"t":"2026-10-21T16:50:00Z","v":1171,"vw":5.87},{"c":5.87,"h":5.87,"l":5.87,"n":5,"o":5.87,"t":"2026-10-21T16:55:00Z","v":124,"vw":5.87},{"c":5.85,"h":5.865,"l":5.85,"n":33,"o":5.86,"t":"2026-10-21T17:00:00Z","v":1319,"vw":5.86},{"c":5.85,"h":5.85,"l":5.85,"n":5,"o":5.85,"t":"2026-10-21T17:05:00Z","v":141,"vw":5.85},{"c":5.84,"h":5.855,"l":5.84,"n":60,"o":5.85,"t":"2026-10-21T17:10:00Z","v":3329,"vw":5.8475},{"c":5.835,"h":5.8399,"l":5.83,"n":13,"o":5.83,"t":"2026-10-21T17:15:00Z","v":1443,"vw":5.838385},{"c":5.835,"h":5.835,"l":5.835,"n":3,"o":5.835,"t":"2026-10-21T17:20:00Z","v":112,"vw":5.835},{"c":5.82,"h":5.83,"l":5.82,"n":40,"o":5.83,"t":"2026-10-21T17:25:00Z","v":1329,"vw":5.823678},{"c":5.815,"h":5.83,"l":5.8001,"n":42,"o":5.83,"t":"2026-10-21T17:30:00Z","v":2962,"vw":5.815259},{"c":5.81,"h":5.81,"l":5.81,"n":7,"o":5.81,"t":"2026-10-21T17:35:00Z","v":420,"vw":5.81},{"c":5.815,"h":5.815,"l":5.81,"n":14,"o":5.81,"t":"2026-10-21T17:45:00Z","v":934,"vw":5.813571},{"c":5.81,"h":5.81,"l":5.81,"n":7,"o":5.81,"t":"2026-10-21T17:50:00Z","v":501,"vw":5.81},{"c":5.835,"h":5.835,"l":5.82,"n":55,"o":5.82,"t":"2026-10-21T17:55:00Z","v":3797,"vw":5.830769},{"c":5.835,"h":5.835,"l":5.835,"n":7,"o":5.835,"t":"2026-10-21T18:00:00Z","v":373,"vw":5.835},{"c":5.86,"h":5.86,"l":5.835,"n":43,"o":5.835,"t":"2026-10-21T18:05:00Z","v":6678,"vw":5.836271},{"c":5.86,"h":5.86,"l":5.86,"n":11,"o":5.86,"t":"2026-10-21T18:10:00Z","v":1408,"vw":5.86},{"c":5.85,"h":5.85,"l":5.85,"n":4,"o":5.85,"t":"2026-10-21T18:15:00Z","v":208,"vw":5.85},{"c":5.87,"h":5.88,"l":5.86,"n":45,"o":5.86,"t":"2026-10-21T18:20:00Z","v":5440,"vw":5.867925},{"c":5.8676,"h":5.8765,"l":5.8676,"n":23,"o":5.87,"t":"2026-10-21T18:25:00Z","v":2937,"vw":5.869411},{"c":5.87,"h":5.8778,"l":5.87,"n":9,"o":5.8778,"t":"2026-10-21T18:30:00Z","v":408,"vw":5.87468},{"c":5.85,"h":5.87,"l":5.85,"n":19,"o":5.87,"t":"2026-10-21T18:35:00Z","v":734,"vw":5.860328},{"c":5.87,"h":5.87,"l":5.86,"n":43,"o":5.86,"t":"2026-10-21T18:40:00Z","v":2958,"vw":5.866316},{"c":5.86,"h":5.88,"l":5.86,"n":23,"o":5.88,"t":"2026-10-21T18:45:00Z","v":2296,"vw":5.868808},{"c":5.85,"h":5.86,"l":5.85,"n":18,"o":5.86,"t":"2026-10-21T18:50:00Z","v":1804,"vw":5.854849},{"c":5.812,"h":5.86,"l":5.81,"n":118,"o":5.86,"t":"2026-10-21T18:55:00Z","v":44016,"vw":5.826698},{"c":5.8,"h":5.8101,"l":5.79,"n":43,"o":5.8101,"t":"2026-10-21T19:00:00Z","v":8653,"vw":5.806494},{"c":5.81,"h":5.81,"l":5.79,"n":22,"o":5.79,"t":"2026-10-21T19:05:00Z","v":1454,"vw":5.800455},{"c":5.8,"h":5.8,"l":5.8,"n":6,"o":5.8,"t":"2026-10-21T19:10:00Z","v":241,"vw":5.8},{"c":5.825,"h":5.825,"l":5.8,"n":42,"o":5.81,"t":"2026-10-21T19:15:00Z","v":2353,"vw":5.811667},{"c":5.85,"h":5.85,"l":5.83,"n":50,"o":5.83,"t":"2026-10-21T19:25:00Z","v":3652,"vw":5.837673},{"c":5.845,"h":5.85,"l":5.84,"n":44,"o":5.85,"t":"2026-10-21T19:35:00Z","v":1750,"vw":5.842928},{"c":5.845,"h":5.845,"l":5.845,"n":1,"o":5.845,"t":"2026-10-21T19:40:00Z","v":104,"vw":5.845},{"c":5.87,"h":5.87,"l":5.8401,"n":74,"o":5.845,"t":"2026-10-21T19:45:00Z","v":9006,"vw":5.861556},{"c":5.86,"h":5.87,"l":5.845,"n":84,"o":5.87,"t":"2026-10-21T19:50:00Z","v":7681,"vw":5.854096},{"c":5.86,"h":5.87,"l":5.85,"n":203,"o":5.87,"t":"2026-10-21T19:55:00Z","v":10491,"vw":5.859803},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-21T20:00:00Z","v":20587,"vw":5.86},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-22T12:55:00Z","v":200,"vw":5.75},{"c":5.9369,"h":5.9369,"l":5.75,"n":13,"o":5.75,"t":"2026-10-22T13:30:00Z","v":2608,"vw":5.788953},{"c":5.87,"h":5.9,"l":5.85,"n":52,"o":5.895,"t":"2026-10-22T13:35:00Z","v":4434,"vw":5.888402},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-22T13:40:00Z","v":200,"vw":5.9},{"c":5.8894,"h":5.8894,"l":5.88,"n":3,"o":5.88,"t":"2026-10-22T13:45:00Z","v":261,"vw":5.88564},{"c":5.83,"h":5.86,"l":5.81,"n":36,"o":5.86,"t":"2026-10-22T13:50:00Z","v":6365,"vw":5.824338},{"c":5.865,"h":5.865,"l":5.8364,"n":38,"o":5.8364,"t":"2026-10-22T13:55:00Z","v":1403,"vw":5.84591},{"c":5.86,"h":5.86,"l":5.86,"n":16,"o":5.86,"t":"2026-10-22T14:00:00Z","v":649,"vw":5.86},{"c":5.84,"h":5.84,"l":5.84,"n":8,"o":5.84,"t":"2026-10-22T14:05:00Z","v":533,"vw":5.84},{"c":5.84,"h":5.85,"l":5.84,"n":15,"o":5.85,"t":"2026-10-22T14:10:00Z","v":843,"vw":5.84845},{"c":5.8,"h":5.82,"l":5.8,"n":39,"o":5.82,"t":"2026-10-22T14:15:00Z","v":8342,"vw":5.802781},{"c":5.754,"h":5.8,"l":5.754,"n":10,"o":5.8,"t":"2026-10-22T14:20:00Z","v":1553,"vw":5.771209},{"c":5.78,"h":5.79,"l":5.7777,"n":28,"o":5.7777,"t":"2026-10-22T14:35:00Z","v":1649,"vw":5.780467},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-22T14:40:00Z","v":110,"vw":5.78},{"c":5.78,"h":5.7999,"l":5.78,"n":10,"o":5.7999,"t":"2026-10-22T14:45:00Z","v":1671,"vw":5.798642},{"c":5.78,"h":5.78,"l":5.78,"n":7,"o":5.78,"t":"2026-10-22T14:50:00Z","v":210,"vw":5.78},{"c":5.78,"h":5.78,"l":5.765,"n":13,"o":5.765,"t":"2026-10-22T14:55:00Z","v":1025,"vw":5.773902},{"c":5.76,"h":5.78,"l":5.76,"n":21,"o":5.78,"t":"2026-10-22T15:05:00Z","v":460,"vw":5.770291},{"c":5.75,"h":5.76,"l":5.75,"n":18,"o":5.76,"t":"2026-10-22T15:10:00Z","v":1934,"vw":5.757072},{"c":5.77,"h":5.77,"l":5.745,"n":30,"o":5.745,"t":"2026-10-22T15:15:00Z","v":1143,"vw":5.762467},{"c":5.7799,"h":5.7799,"l":5.7799,"n":1,"o":5.7799,"t":"2026-10-22T15:20:00Z","v":700,"vw":5.7799},{"c":5.77,"h":5.77,"l":5.7639,"n":7,"o":5.7639,"t":"2026-10-22T15:25:00Z","v":551,"vw":5.766113},{"c":5.77,"h":5.77,"l":5.77,"n":3,"o":5.77,"t":"2026-10-22T15:30:00Z","v":106,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":24,"o":5.77,"t":"2026-10-22T15:35:00Z","v":914,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":9,"o":5.77,"t":"2026-10-22T15:40:00Z","v":151,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":7,"o":5.77,"t":"2026-10-22T15:45:00Z","v":281,"vw":5.77},{"c":5.8,"h":5.8,"l":5.78,"n":21,"o":5.78,"t":"2026-10-22T15:50:00Z","v":754,"vw":5.78361},{"c":5.8,"h":5.805,"l":5.8,"n":17,"o":5.805,"t":"2026-10-22T15:55:00Z","v":3016,"vw":5.800172},{"c":5.795,"h":5.8,"l":5.795,"n":12,"o":5.8,"t":"2026-10-22T16:05:00Z","v":550,"vw":5.798},{"c":5.785,"h":5.79,"l":5.785,"n":19,"o":5.79,"t":"2026-10-22T16:10:00Z","v":585,"vw":5.7875},{"c":5.805,"h":5.805,"l":5.8,"n":26,"o":5.8,"t":"2026-10-22T16:20:00Z","v":2055,"vw":5.802269},{"c":5.812,"h":5.812,"l":5.812,"n":2,"o":5.812,"t":"2026-10-22T16:25:00Z","v":345,"vw":5.812},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-22T16:30:00Z","v":126,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":8,"o":5.8,"t":"2026-10-22T16:35:00Z","v":258,"vw":5.8},{"c":5.775,"h":5.775,"l":5.775,"n":19,"o":5.775,"t":"2026-10-22T16:45:00Z","v":770,"vw":5.775},{"c":5.76,"h":5.78,"l":5.76,"n":26,"o":5.775,"t":"2026-10-22T16:50:00Z","v":1082,"vw":5.77178},{"c":5.78,"h":5.78,"l":5.755,"n":49,"o":5.755,"t":"2026-10-22T16:55:00Z","v":6962,"vw":5.768882},{"c":5.77,"h":5.77,"l":5.77,"n":9,"o":5.77,"t":"2026-10-22T17:00:00Z","v":1158,"vw":5.77},{"c":5.76,"h":5.7601,"l":5.76,"n":18,"o":5.7601,"t":"2026-10-22T17:10:00Z","v":690,"vw":5.760033},{"c":5.76,"h":5.76,"l":5.75,"n":23,"o":5.75,"t":"2026-10-22T17:15:00Z","v":1196,"vw":5.75877},{"c":5.765,"h":5.765,"l":5.765,"n":10,"o":5.765,"t":"2026-10-22T17:20:00Z","v":372,"vw":5.765},{"c":5.76,"h":5.76,"l":5.755,"n":47,"o":5.76,"t":"2026-10-22T17:25:00Z","v":2884,"vw":5.75929},{"c":5.77,"h":5.78,"l":5.7693,"n":32,"o":5.7693,"t":"2026-10-22T17:30:00Z","v":2917,"vw":5.771181},{"c":5.7619,"h":5.78,"l":5.7619,"n":21,"o":5.78,"t":"2026-10-22T17:40:00Z","v":1959,"vw":5.766977},{"c":5.77,"h":5.77,"l":5.76,"n":7,"o":5.76,"t":"2026-10-22T17:45:00Z","v":647,"vw":5.768299},{"c":5.77,"h":5.78,"l":5.77,"n":11,"o":5.78,"t":"2026-10-22T17:50:00Z","v":449,"vw":5.773333},{"c":5.765,"h":5.765,"l":5.76,"n":3,"o":5.76,"t":"2026-10-22T17:55:00Z","v":201,"vw":5.7625},{"c":5.73,"h":5.76,"l":5.73,"n":33,"o":5.76,"t":"2026-10-22T18:00:00Z","v":1912,"vw":5.753141},{"c":5.73,"h":5.74,"l":5.73,"n":10,"o":5.74,"t":"2026-10-22T18:10:00Z","v":511,"vw":5.737159},{"c":5.73,"h":5.745,"l":5.73,"n":48,"o":5.73,"t":"2026-10-22T18:15:00Z","v":2858,"vw":5.735731},{"c":5.76,"h":5.76,"l":5.75,"n":16,"o":5.75,"t":"2026-10-22T18:20:00Z","v":786,"vw":5.755038},{"c":5.75,"h":5.76,"l":5.75,"n":17,"o":5.76,"t":"2026-10-22T18:25:00Z","v":685,"vw":5.75375},{"c":5.74,"h":5.74,"l":5.73,"n":18,"o":5.7301,"t":"2026-10-22T18:35:00Z","v":1559,"vw":5.735771},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-22T18:40:00Z","v":105,"vw":5.74},{"c":5.73,"h":5.74,"l":5.73,"n":14,"o":5.74,"t":"2026-10-22T18:45:00Z","v":891,"vw":5.733976},{"c":5.735,"h":5.735,"l":5.735,"n":4,"o":5.735,"t":"2026-10-22T18:50:00Z","v":326,"vw":5.735},{"c":5.72,"h":5.735,"l":5.72,"n":22,"o":5.735,"t":"2026-10-22T18:55:00Z","v":663,"vw":5.7275},{"c":5.73,"h":5.74,"l":5.72,"n":42,"o":5.72,"t":"2026-10-22T19:00:00Z","v":2040,"vw":5.731506},{"c":5.75,"h":5.75,"l":5.73,"n":23,"o":5.74,"t":"2026-10-22T19:10:00Z","v":1427,"vw":5.740985},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-22T19:15:00Z","v":110,"vw":5.75},{"c":5.735,"h":5.765,"l":5.735,"n":72,"o":5.76,"t":"2026-10-22T19:20:00Z","v":4284,"vw":5.755517},{"c":5.75,"h":5.75,"l":5.735,"n":25,"o":5.735,"t":"2026-10-22T19:25:00Z","v":1808,"vw":5.743478},{"c":5.74,"h":5.75,"l":5.74,"n":21,"o":5.75,"t":"2026-10-22T19:30:00Z","v":584,"vw":5.74365},{"c":5.73,"h":5.73,"l":5.72,"n":17,"o":5.72,"t":"2026-10-22T19:35:00Z","v":6582,"vw":5.728501},{"c":5.72,"h":5.72,"l":5.71,"n":42,"o":5.72,"t":"2026-10-22T19:40:00Z","v":2466,"vw":5.719173},{"c":5.705,"h":5.7201,"l":5.67,"n":154,"o":5.7201,"t":"2026-10-22T19:45:00Z","v":41121,"vw":5.686974},{"c":5.7,"h":5.73,"l":5.69,"n":104,"o":5.71,"t":"2026-10-22T19:50:00Z","v":5598,"vw":5.709748},{"c":5.715,"h":5.715,"l":5.695,"n":205,"o":5.7,"t":"2026-10-22T19:55:00Z","v":12305,"vw":5.705456},{"c":5.72,"h":5.72,"l":5.72,"n":10,"o":5.72,"t":"2026-10-22T20:00:00Z","v":21378,"vw":5.72},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-22T21:05:00Z","v":8076,"vw":5.85}],"history":[{"c":5.88,"h":6.05,"l":5.78,"n":1431,"o":5.81,"t":"2024-10-21T04:00:00Z","v":200638,"vw":5.934109},{"c":5.86,"h":6.29,"l":5.65,"n":1495,"o":5.9,"t":"2024-10-22T04:00:00Z","v":163274,"vw":5.875017},{"c":5.69,"h":5.9437,"l":5.5905,"n":1054,"o":5.82,"t":"2024-10-23T04:00:00Z","v":103993,"vw":5.7609},{"c":5.82,"h":5.83,"l":5.6,"n":531,"o":5.79,"t":"2024-10-24T04:00:00Z","v":54349,"vw":5.716962},{"c":5.61,"h":5.83,"l":5.5,"n":1325,"o":5.83,"t":"2024-10-25T04:00:00Z","v":174586,"vw":5.592503},{"c":5.74,"h":6.06,"l":5.61,"n":1220,"o":5.61,"t":"2024-10-28T04:00:00Z","v":138770,"vw":5.898822},{"c":5.62,"h":5.775,"l":5.61,"n":705,"o":5.74,"t":"2024-10-29T04:00:00Z","v":59262,"vw":5.664807},{"c":5.71,"h":5.88,"l":5.6,"n":768,"o":5.6,"t":"2024-10-30T04:00:00Z","v":65237,"vw":5.806345},{"c":5.52,"h":5.79,"l":5.5,"n":1108,"o":5.71,"t":"2024-10-31T04:00:00Z","v":87845,"vw":5.583259},{"c":5.67,"h":5.75,"l":5.52,"n":769,"o":5.57,"t":"2024-11-01T04:00:00Z","v":47989,"vw":5.662706},{"c":5.73,"h":5.92,"l":5.55,"n":1215,"o":5.71,"t":"2024-11-04T05:00:00Z","v":105408,"vw":5.809264},{"c":5.82,"h":5.86,"l":5.7299,"n":1375,"o":5.79,"t":"2024-11-05T05:00:00Z","v":99976,"vw":5.806114},{"c":5.98,"h":6.1,"l":5.8,"n":1973,"o":5.97,"t":"2024-11-06T05:00:00Z","v":193730,"vw":5.980522},{"c":5.25,"h":5.99,"l":5,"n":3985,"o":5.99,"t":"2024-11-07T05:00:00Z","v":479757,"vw":5.303383},{"c":5.45,"h":5.56,"l":5.25,"n":2440,"o":5.3,"t":"2024-11-08T05:00:00Z","v":229612,"vw":5.392039},{"c":5.27,"h":5.5589,"l":5.2,"n":2104,"o":5.45,"t":"2024-11-11T05:00:00Z","v":295293,"vw":5.31256},{"c":5.34,"h":5.44,"l":5.2,"n":1830,"o":5.24,"t":"2024-11-12T05:00:00Z","v":178057,"vw":5.31653},{"c":5.25,"h":5.4218,"l":5.2,"n":1467,"o":5.4,"t":"2024-11-13T05:00:00Z","v":138647,"vw":5.261164},{"c":5.11,"h":5.36,"l":5.04,"n":2078,"o":5.36,"t":"2024-11-14T05:00:00Z","v":241661,"vw":5.15553},{"c":4.96,"h":5.2399,"l":4.78,"n":1976,"o":5.11,"t":"2024-11-15T05:00:00Z","v":263449,"vw":4.970765},{"c":5,"h":5.139,"l":4.8,"n":1219,"o":4.96,"t":"2024-11-18T05:00:00Z","v":132610,"vw":4.971444},{"c":5.12,"h":5.365,"l":4.97,"n":1795,"o":4.97,"t":"2024-11-19T05:00:00Z","v":158424,"vw":5.179266},{"c":5.17,"h":5.19,"l":5,"n":1191,"o":5.12,"t":"2024-11-20T05:00:00Z","v":115259,"vw":5.08718},{"c":5.03,"h":5.18,"l":4.97,"n":1121,"o":5.18,"t":"2024-11-21T05:00:00Z","v":153970,"vw":5.031525},{"c":5.24,"h":5.24,"l":5,"n":1530,"o":5.06,"t":"2024-11-22T05:00:00Z","v":191840,"vw":5.125698},{"c":5.22,"h":5.56,"l":5.21,"n":3136,"o":5.35,"t":"2024-11-25T05:00:00Z","v":330775,"vw":5.353618},{"c":5.32,"h":5.45,"l":5.1782,"n":1171,"o":5.19,"t":"2024-11-26T05:00:00Z","v":106337,"vw":5.299374},{"c":5.26,"h":5.4,"l":5.15,"n":1765,"o":5.34,"t":"2024-11-27T05:00:00Z","v":155897,"vw":5.232347},{"c":5.38,"h":5.53,"l":5.27,"n":1167,"o":5.36,"t":"2024-11-29T05:00:00Z","v":143411,"vw":5.405419},{"c":5.41,"h":5.5265,"l":5.25,"n":1944,"o":5.4,"t":"2024-12-02T05:00:00Z","v":156499,"vw":5.390754},{"c":5.48,"h":5.57,"l":5.37,"n":1158,"o":5.49,"t":"2024-12-03T05:00:00Z","v":115803,"vw":5.459452},{"c":5.42,"h":5.6,"l":5.42,"n":1165,"o":5.54,"t":"2024-12-04T05:00:00Z","v":110786,"vw":5.508105},{"c":5.1,"h":5.3999,"l":5.0588,"n":2319,"o":5.35,"t":"2024-12-05T05:00:00Z","v":268810,"vw":5.198107},{"c":5.14,"h":5.2,"l":5.03,"n":1292,"o":5.09,"t":"2024-12-06T05:00:00Z","v":120538,"vw":5.096794},{"c":5.15,"h":5.27,"l":5.03,"n":1807,"o":5.18,"t":"2024-12-09T05:00:00Z","v":171746,"vw":5.139911},{"c":5.11,"h":5.2,"l":5.0167,"n":2173,"o":5.2,"t":"2024-12-10T05:00:00Z","v":232231,"vw":5.120837},{"c":5.12,"h":5.1963,"l":5.063,"n":1270,"o":5.15,"t":"2024-12-11T05:00:00Z","v":95745,"vw":5.127988},{"c":5.05,"h":5.13,"l":5,"n":1051,"o":5.09,"t":"2024-12-12T05:00:00Z","v":98617,"vw":5.057966},{"c":5.17,"h":5.25,"l":5.0009,"n":1368,"o":5.15,"t":"2024-12-13T05:00:00Z","v":165363,"vw":5.109119},{"c":5.15,"h":5.25,"l":4.9,"n":1255,"o":5.14,"t":"2024-12-16T05:00:00Z","v":524841,"vw":4.951898},{"c":5.3,"h":5.46,"l":5.17,"n":1483,"o":5.17,"t":"2024-12-17T05:00:00Z","v":126945,"vw":5.348025},{"c":5.16,"h":5.5856,"l":5.14,"n":2260,"o":5.27,"t":"2024-12-18T05:00:00Z","v":149236,"vw":5.37232},{"c":4.92,"h":5.205,"l":4.85,"n":1947,"o":5.17,"t":"2024-12-19T05:00:00Z","v":140429,"vw":5.000204},{"c":5.21,"h":5.22,"l":4.6955,"n":1600,"o":4.95,"t":"2024-12-20T05:00:00Z","v":188964,"vw":5.03495},{"c":5.12,"h":5.4,"l":5.0937,"n":1520,"o":5.4,"t":"2024-12-23T05:00:00Z","v":113083,"vw":5.213666},{"c":5.25,"h":5.25,"l":5.01,"n":835,"o":5.11,"t":"2024-12-24T05:00:00Z","v":84253,"vw":5.067114},{"c":5.35,"h":5.41,"l":5.2138,"n":1030,"o":5.29,"t":"2024-12-26T05:00:00Z","v":73269,"vw":5.330281},{"c":5.34,"h":5.38,"l":5.2,"n":1217,"o":5.37,"t":"2024-12-27T05:00:00Z","v":128165,"vw":5.310245},{"c":5.24,"h":5.366,"l":5.1182,"n":1428,"o":5.31,"t":"2024-12-30T05:00:00Z","v":140774,"vw":5.239262},{"c":5.23,"h":5.28,"l":5.16,"n":988,"o":5.25,"t":"2024-12-31T05:00:00Z","v":54293,"vw":5.219058},{"c":5.53,"h":5.65,"l":5.2112,"n":1279,"o":5.26,"t":"2025-01-02T05:00:00Z","v":160147,"vw":5.486958},{"c":5.76,"h":5.8,"l":5.53,"n":2180,"o":5.6,"t":"2025-01-03T05:00:00Z","v":184462,"vw":5.720358},{"c":5.81,"h":6.01,"l":5.7315,"n":2130,"o":5.86,"t":"2025-01-06T05:00:00Z","v":195060,"vw":5.871105},{"c":5.7,"h":5.89,"l":5.54,"n":2393,"o":5.89,"t":"2025-01-07T05:00:00Z","v":111765,"vw":5.634755},{"c":5.38,"h":5.67,"l":5.2,"n":2196,"o":5.67,"t":"2025-01-08T05:00:00Z","v":151446,"vw":5.331755},{"c":5.27,"h":5.32,"l":5.0819,"n":1971,"o":5.31,"t":"2025-01-10T05:00:00Z","v":145145,"vw":5.216348},{"c":5.13,"h":5.2,"l":5.07,"n":1298,"o":5.16,"t":"2025-01-13T05:00:00Z","v":88319,"vw":5.130513},{"c":5.17,"h":5.3164,"l":5.05,"n":1697,"o":5.2,"t":"2025-01-14T05:00:00Z","v":138903,"vw":5.161566},{"c":5.33,"h":5.4999,"l":5.18,"n":1724,"o":5.18,"t":"2025-01-15T05:00:00Z","v":100522,"vw":5.339087},{"c":5.3,"h":5.4,"l":5.26,"n":701,"o":5.37,"t":"2025-01-16T05:00:00Z","v":44988,"vw":5.305399},{"c":5.35,"h":5.45,"l":5.28,"n":1287,"o":5.4,"t":"2025-01-17T05:00:00Z","v":99098,"vw":5.353102},{"c":5.56,"h":5.635,"l":5.4,"n":2126,"o":5.46,"t":"2025-01-21T05:00:00Z","v":121256,"vw":5.537217},{"c":5.65,"h":5.73,"l":5.505,"n":1427,"o":5.61,"t":"2025-01-22T05:00:00Z","v":135307,"vw":5.607604},{"c":5.77,"h":5.8,"l":5.58,"n":1144,"o":5.65,"t":"2025-01-23T05:00:00Z","v":62891,"vw":5.731004},{"c":5.67,"h":5.94,"l":5.63,"n":1740,"o":5.77,"t":"2025-01-24T05:00:00Z","v":129863,"vw":5.761354},{"c":5.58,"h":5.7,"l":5.41,"n":2230,"o":5.49,"t":"2025-01-27T05:00:00Z","v":151628,"vw":5.558403},{"c":5.89,"h":5.89,"l":5.4601,"n":2144,"o":5.62,"t":"2025-01-28T05:00:00Z","v":136132,"vw":5.742746},{"c":5.84,"h":6,"l":5.73,"n":2153,"o":5.9,"t":"2025-01-29T05:00:00Z","v":155883,"vw":5.88161},{"c":5.76,"h":6,"l":5.72,"n":1841,"o":5.9,"t":"2025-01-30T05:00:00Z","v":122604,"vw":5.858451},{"c":5.77,"h":5.79,"l":5.5756,"n":1459,"o":5.77,"t":"2025-01-31T05:00:00Z","v":125737,"vw":5.71877},{"c":5.73,"h":5.85,"l":5.509,"n":1376,"o":5.6,"t":"2025-02-03T05:00:00Z","v":153700,"vw":5.704881},{"c":5.99,"h":6,"l":5.7,"n":1546,"o":5.76,"t":"2025-02-04T05:00:00Z","v":119107,"vw":5.881873},{"c":5.99,"h":6.01,"l":5.8801,"n":1731,"o":6,"t":"2025-02-05T05:00:00Z","v":96306,"vw":5.961271},{"c":5.98,"h":6,"l":5.89,"n":1454,"o":5.955,"t":"2025-02-06T05:00:00Z","v":115933,"vw":5.983954},{"c":5.92,"h":6,"l":5.85,"n":1406,"o":6,"t":"2025-02-07T05:00:00Z","v":88689,"vw":5.93606},{"c":6.17,"h":6.3,"l":5.9,"n":1872,"o":5.92,"t":"2025-02-10T05:00:00Z","v":171790,"vw":6.121194},{"c":5.9,"h":6.15,"l":5.832,"n":1617,"o":6.15,"t":"2025-02-11T05:00:00Z","v":99911,"vw":5.92333},{"c":5.95,"h":6.01,"l":5.73,"n":1219,"o":5.83,"t":"2025-02-12T05:00:00Z","v":84949,"vw":5.901979},{"c":6.03,"h":6.07,"l":5.77,"n":937,"o":6,"t":"2025-02-13T05:00:00Z","v":65118,"vw":5.967631},{"c":6.01,"h":6.1263,"l":5.955,"n":1163,"o":6.1,"t":"2025-02-14T05:00:00Z","v":59045,"vw":6.03152},{"c":6.16,"h":6.197,"l":6.01,"n":1212,"o":6.06,"t":"2025-02-18T05:00:00Z","v":91425,"vw":6.126934},{"c":6.27,"h":6.32,"l":6.009,"n":2268,"o":6.16,"t":"2025-02-19T05:00:00Z","v":269219,"vw":6.183385},{"c":6.98,"h":7.07,"l":6.455,"n":4898,"o":6.61,"t":"2025-02-20T05:00:00Z","v":749938,"vw":6.812527},{"c":6.9,"h":7.05,"l":6.7,"n":3625,"o":6.98,"t":"2025-02-21T05:00:00Z","v":316052,"vw":6.875727},{"c":6.61,"h":7.09,"l":6.5801,"n":2244,"o":7.09,"t":"2025-02-24T05:00:00Z","v":199640,"vw":6.807935},{"c":6.39,"h":6.7651,"l":6.11,"n":2571,"o":6.62,"t":"2025-02-25T05:00:00Z","v":233339,"vw":6.370672},{"c":6.67,"h":6.89,"l":6.48,"n":1813,"o":6.48,"t":"2025-02-26T05:00:00Z","v":143006,"vw":6.730936},{"c":6.24,"h":6.785,"l":6.23,"n":1952,"o":6.66,"t":"2025-02-27T05:00:00Z","v":96399,"vw":6.434133},{"c":6.2,"h":6.2,"l":5.94,"n":1900,"o":6.15,"t":"2025-02-28T05:00:00Z","v":163096,"vw":6.063387},{"c":5.91,"h":6.525,"l":5.79,"n":1889,"o":6.24,"t":"2025-03-03T05:00:00Z","v":163554,"vw":6.108324},{"c":5.77,"h":5.9545,"l":5.52,"n":2390,"o":5.83,"t":"2025-03-04T05:00:00Z","v":228719,"vw":5.736206},{"c":7.16,"h":7.34,"l":6.1,"n":5552,"o":6.15,"t":"2025-03-05T05:00:00Z","v":739829,"vw":7.016845},{"c":6.75,"h":7.08,"l":6.7,"n":5538,"o":6.93,"t":"2025-03-06T05:00:00Z","v":429537,"vw":6.87759},{"c":6.47,"h":6.71,"l":6.14,"n":3999,"o":6.71,"t":"2025-03-07T05:00:00Z","v":457018,"vw":6.404461},{"c":5.94,"h":6.47,"l":5.73,"n":2768,"o":6.47,"t":"2025-03-10T04:00:00Z","v":261047,"vw":5.995017},{"c":5.91,"h":6.08,"l":5.76,"n":3900,"o":5.89,"t":"2025-03-11T04:00:00Z","v":269113,"vw":5.926387},{"c":6.35,"h":6.55,"l":6.12,"n":3362,"o":6.25,"t":"2025-03-12T04:00:00Z","v":375567,"vw":6.366987},{"c":6.16,"h":6.4499,"l":6.1,"n":2767,"o":6.37,"t":"2025-03-13T04:00:00Z","v":1130115,"vw":6.243871},{"c":5.75,"h":6.244,"l":5.67,"n":4286,"o":6.21,"t":"2025-03-14T04:00:00Z","v":424924,"vw":5.876232},{"c":5.92,"h":6.01,"l":5.78,"n":2677,"o":5.83,"t":"2025-03-17T04:00:00Z","v":181836,"vw":5.890029},{"c":5.8,"h":6.27,"l":5.66,"n":1491,"o":5.94,"t":"2025-03-18T04:00:00Z","v":118679,"vw":5.791528},{"c":5.74,"h":5.825,"l":5.65,"n":1911,"o":5.79,"t":"2025-03-19T04:00:00Z","v":124612,"vw":5.745821},{"c":5.46,"h":5.76,"l":5.45,"n":2267,"o":5.67,"t":"2025-03-20T04:00:00Z","v":150527,"vw":5.583111},{"c":5.51,"h":5.515,"l":5.24,"n":1731,"o":5.4,"t":"2025-03-21T04:00:00Z","v":127209,"vw":5.452235},{"c":5.69,"h":5.755,"l":5.5201,"n":1865,"o":5.54,"t":"2025-03-24T04:00:00Z","v":135908,"vw":5.622562},{"c":5.67,"h":5.8,"l":5.5506,"n":1799,"o":5.67,"t":"2025-03-25T04:00:00Z","v":113163,"vw":5.660633},{"c":5.43,"h":5.7,"l":5.38,"n":1629,"o":5.65,"t":"2025-03-26T04:00:00Z","v":96340,"vw":5.496533},{"c":5.41,"h":5.61,"l":5.3509,"n":1021,"o":5.4,"t":"2025-03-27T04:00:00Z","v":70467,"vw":5.457448},{"c":5.12,"h":5.44,"l":5.05,"n":1679,"o":5.37,"t":"2025-03-28T04:00:00Z","v":120070,"vw":5.161958},{"c":4.87,"h":5.03,"l":4.82,"n":2080,"o":5.03,"t":"2025-03-31T04:00:00Z","v":197044,"vw":4.89471},{"c":4.98,"h":5.08,"l":4.75,"n":1657,"o":4.81,"t":"2025-04-01T04:00:00Z","v":130595,"vw":4.937378},{"c":5.03,"h":5.24,"l":4.8,"n":1710,"o":4.87,"t":"2025-04-02T04:00:00Z","v":117858,"vw":5.081682},{"c":4.55,"h":4.84,"l":4.51,"n":1845,"o":4.73,"t":"2025-04-03T04:00:00Z","v":144487,"vw":4.618728},{"c":4.12,"h":4.41,"l":3.95,"n":3408,"o":4.39,"t":"2025-04-04T04:00:00Z","v":373417,"vw":4.104328},{"c":4.41,"h":4.58,"l":3.75,"n":1709,"o":3.91,"t":"2025-04-07T04:00:00Z","v":173488,"vw":4.298347},{"c":4.26,"h":4.6772,"l":4.17,"n":1386,"o":4.61,"t":"2025-04-08T04:00:00Z","v":90076,"vw":4.429933},{"c":4.83,"h":4.9,"l":4.18,"n":2011,"o":4.21,"t":"2025-04-09T04:00:00Z","v":128675,"vw":4.629106},{"c":4.37,"h":4.75,"l":4.28,"n":1946,"o":4.68,"t":"2025-04-10T04:00:00Z","v":100517,"vw":4.462688},{"c":4.4,"h":4.57,"l":4.28,"n":1418,"o":4.36,"t":"2025-04-11T04:00:00Z","v":68529,"vw":4.386528},{"c":4.47,"h":4.62,"l":4.4023,"n":1588,"o":4.57,"t":"2025-04-14T04:00:00Z","v":72479,"vw":4.490206},{"c":4.68,"h":4.8,"l":4.53,"n":1673,"o":4.53,"t":"2025-04-15T04:00:00Z","v":106387,"vw":4.691636},{"c":4.49,"h":4.68,"l":4.4,"n":1366,"o":4.58,"t":"2025-04-16T04:00:00Z","v":75400,"vw":4.542691},{"c":4.45,"h":4.66,"l":4.405,"n":1320,"o":4.66,"t":"2025-04-17T04:00:00Z","v":64708,"vw":4.503421},{"c":4.17,"h":4.35,"l":4.14,"n":1480,"o":4.35,"t":"2025-04-21T04:00:00Z","v":111990,"vw":4.202729},{"c":4.44,"h":4.53,"l":4.24,"n":1267,"o":4.24,"t":"2025-04-22T04:00:00Z","v":109417,"vw":4.402192},{"c":4.495,"h":4.63,"l":4.48,"n":843,"o":4.59,"t":"2025-04-23T04:00:00Z","v":56120,"vw":4.54953},{"c":4.72,"h":4.73,"l":4.53,"n":865,"o":4.53,"t":"2025-04-24T04:00:00Z","v":67826,"vw":4.68242},{"c":4.75,"h":4.81,"l":4.67,"n":1213,"o":4.74,"t":"2025-04-25T04:00:00Z","v":63918,"vw":4.748162},{"c":4.91,"h":4.97,"l":4.64,"n":2316,"o":4.75,"t":"2025-04-28T04:00:00Z","v":194245,"vw":4.795086},{"c":5.03,"h":5.17,"l":4.85,"n":1586,"o":4.9,"t":"2025-04-29T04:00:00Z","v":136767,"vw":4.996227},{"c":4.93,"h":5.005,"l":4.84,"n":1812,"o":4.89,"t":"2025-04-30T04:00:00Z","v":92774,"vw":4.934963},{"c":5.09,"h":5.225,"l":5.026,"n":1317,"o":5.03,"t":"2025-05-01T04:00:00Z","v":97135,"vw":5.112423},{"c":5.16,"h":5.2999,"l":5.1,"n":1163,"o":5.14,"t":"2025-05-02T04:00:00Z","v":92308,"vw":5.201172},{"c":5.27,"h":5.46,"l":5.16,"n":2028,"o":5.16,"t":"2025-05-05T04:00:00Z","v":138079,"vw":5.310745},{"c":5.35,"h":5.71,"l":5.161,"n":4071,"o":5.17,"t":"2025-05-06T04:00:00Z","v":323074,"vw":5.39728},{"c":5.25,"h":5.6799,"l":5.0746,"n":2537,"o":5.55,"t":"2025-05-07T04:00:00Z","v":247426,"vw":5.293425},{"c":5.15,"h":5.4704,"l":5.08,"n":1738,"o":5.37,"t":"2025-05-08T04:00:00Z","v":197273,"vw":5.241438},{"c":5.64,"h":5.71,"l":5.18,"n":1763,"o":5.18,"t":"2025-05-09T04:00:00Z","v":222870,"vw":5.475989},{"c":5.82,"h":6.01,"l":5.74,"n":1716,"o":5.9,"t":"2025-05-12T04:00:00Z","v":167320,"vw":5.841536},{"c":5.81,"h":6.04,"l":5.76,"n":1481,"o":5.89,"t":"2025-05-13T04:00:00Z","v":141124,"vw":5.888642},{"c":5.89,"h":6.0467,"l":5.735,"n":2093,"o":5.84,"t":"2025-05-14T04:00:00Z","v":111319,"vw":5.872683},{"c":5.6,"h":5.85,"l":5.51,"n":2081,"o":5.8,"t":"2025-05-15T04:00:00Z","v":281444,"vw":5.615967},{"c":5.84,"h":5.925,"l":5.55,"n":2100,"o":5.56,"t":"2025-05-16T04:00:00Z","v":251683,"vw":5.706173},{"c":5.96,"h":6,"l":5.64,"n":2434,"o":5.64,"t":"2025-05-19T04:00:00Z","v":162875,"vw":5.860053},{"c":5.88,"h":5.96,"l":5.72,"n":1998,"o":5.89,"t":"2025-05-20T04:00:00Z","v":131545,"vw":5.862427},{"c":5.69,"h":5.97,"l":5.66,"n":1497,"o":5.75,"t":"2025-05-21T04:00:00Z","v":97718,"vw":5.816797},{"c":5.56,"h":5.82,"l":5.56,"n":1634,"o":5.65,"t":"2025-05-22T04:00:00Z","v":77099,"vw":5.666954},{"c":5.44,"h":5.5416,"l":5.35,"n":3203,"o":5.48,"t":"2025-05-23T04:00:00Z","v":220950,"vw":5.437128},{"c":5.68,"h":5.79,"l":5.46,"n":3091,"o":5.52,"t":"2025-05-27T04:00:00Z","v":211932,"vw":5.679951},{"c":5.46,"h":5.75,"l":5.45,"n":2423,"o":5.68,"t":"2025-05-28T04:00:00Z","v":1148782,"vw":5.52939},{"c":5.35,"h":5.475,"l":5.08,"n":4226,"o":5.35,"t":"2025-05-29T04:00:00Z","v":401623,"vw":5.30265},{"c":5.38,"h":5.42,"l":5.205,"n":1989,"o":5.37,"t":"2025-05-30T04:00:00Z","v":147913,"vw":5.333},{"c":5.33,"h":5.4486,"l":5.25,"n":1664,"o":5.37,"t":"2025-06-02T04:00:00Z","v":134133,"vw":5.326281},{"c":5.45,"h":5.47,"l":5.3,"n":2938,"o":5.38,"t":"2025-06-03T04:00:00Z","v":171986,"vw":5.407733},{"c":5.55,"h":5.605,"l":5.475,"n":2138,"o":5.49,"t":"2025-06-04T04:00:00Z","v":87026,"vw":5.53304},{"c":5.51,"h":5.66,"l":5.5,"n":2441,"o":5.5,"t":"2025-06-05T04:00:00Z","v":122549,"vw":5.571688},{"c":5.7,"h":5.75,"l":5.565,"n":1472,"o":5.58,"t":"2025-06-06T04:00:00Z","v":115952,"vw":5.696403},{"c":5.68,"h":5.86,"l":5.68,"n":2881,"o":5.77,"t":"2025-06-09T04:00:00Z","v":230762,"vw":5.757773},{"c":5.57,"h":5.735,"l":5.519,"n":1941,"o":5.7,"t":"2025-06-10T04:00:00Z","v":121506,"vw":5.641945},{"c":5.54,"h":5.645,"l":5.52,"n":1656,"o":5.58,"t":"2025-06-11T04:00:00Z","v":81227,"vw":5.585577},{"c":5.5,"h":5.55,"l":5.4076,"n":1948,"o":5.49,"t":"2025-06-12T04:00:00Z","v":105287,"vw":5.468472},{"c":5.14,"h":5.45,"l":5.1301,"n":2053,"o":5.4,"t":"2025-06-13T04:00:00Z","v":174361,"vw":5.266434},{"c":5.36,"h":5.4899,"l":5.31,"n":2438,"o":5.31,"t":"2025-06-16T04:00:00Z","v":202820,"vw":5.388517},{"c":5.3,"h":5.43,"l":5.21,"n":1845,"o":5.29,"t":"2025-06-17T04:00:00Z","v":129879,"vw":5.327178},{"c":5.29,"h":5.43,"l":5.29,"n":2380,"o":5.3,"t":"2025-06-18T04:00:00Z","v":154180,"vw":5.342365},{"c":5.25,"h":5.415,"l":5.195,"n":1809,"o":5.33,"t":"2025-06-20T04:00:00Z","v":223998,"vw":5.276803},{"c":5.31,"h":5.35,"l":5.1787,"n":2753,"o":5.25,"t":"2025-06-23T04:00:00Z","v":137733,"vw":5.282388},{"c":5.78,"h":5.85,"l":5.33,"n":3243,"o":5.37,"t":"2025-06-24T04:00:00Z","v":254032,"vw":5.699479},{"c":5.75,"h":6.04,"l":5.71,"n":2796,"o":5.87,"t":"2025-06-25T04:00:00Z","v":188378,"vw":5.820542},{"c":5.96,"h":5.98,"l":5.67,"n":3058,"o":5.74,"t":"2025-06-26T04:00:00Z","v":167179,"vw":5.814676},{"c":6.02,"h":6.09,"l":5.84,"n":3098,"o":5.94,"t":"2025-06-27T04:00:00Z","v":1950878,"vw":6.012815},{"c":6.07,"h":6.185,"l":6,"n":2954,"o":6.02,"t":"2025-06-30T04:00:00Z","v":217516,"vw":6.072877},{"c":6.36,"h":6.41,"l":6.01,"n":4541,"o":6.2,"t":"2025-07-01T04:00:00Z","v":382645,"vw":6.270431},{"c":6.46,"h":6.565,"l":6.25,"n":3233,"o":6.41,"t":"2025-07-02T04:00:00Z","v":253432,"vw":6.419727},{"c":6.43,"h":6.55,"l":6.31,"n":1268,"o":6.51,"t":"2025-07-03T04:00:00Z","v":109690,"vw":6.422858},{"c":6.39,"h":6.52,"l":6.29,"n":3716,"o":6.4,"t":"2025-07-07T04:00:00Z","v":200557,"vw":6.412372},{"c":6.14,"h":6.41,"l":6.095,"n":3196,"o":6.41,"t":"2025-07-08T04:00:00Z","v":161452,"vw":6.196346},{"c":6.25,"h":6.26,"l":6.09,"n":2525,"o":6.15,"t":"2025-07-09T04:00:00Z","v":106549,"vw":6.188616},{"c":6,"h":6.25,"l":5.96,"n":1842,"o":6.25,"t":"2025-07-10T04:00:00Z","v":137860,"vw":6.026313},{"c":5.77,"h":6.025,"l":5.76,"n":2212,"o":5.95,"t":"2025-07-11T04:00:00Z","v":157679,"vw":5.875943},{"c":5.76,"h":5.8494,"l":5.7,"n":2187,"o":5.76,"t":"2025-07-14T04:00:00Z","v":120704,"vw":5.76165},{"c":5.74,"h":5.8098,"l":5.71,"n":2212,"o":5.8,"t":"2025-07-15T04:00:00Z","v":109701,"vw":5.759947},{"c":5.85,"h":6,"l":5.6814,"n":1956,"o":5.76,"t":"2025-07-16T04:00:00Z","v":157307,"vw":5.809005},{"c":5.76,"h":5.975,"l":5.755,"n":3162,"o":5.85,"t":"2025-07-17T04:00:00Z","v":116437,"vw":5.847479},{"c":5.7,"h":5.8425,"l":5.69,"n":1578,"o":5.81,"t":"2025-07-18T04:00:00Z","v":83602,"vw":5.730563},{"c":5.66,"h":5.79,"l":5.63,"n":2097,"o":5.74,"t":"2025-07-21T04:00:00Z","v":155139,"vw":5.695579},{"c":5.76,"h":5.85,"l":5.5515,"n":3272,"o":5.65,"t":"2025-07-22T04:00:00Z","v":136246,"vw":5.753503},{"c":5.86,"h":5.87,"l":5.69,"n":2391,"o":5.78,"t":"2025-07-23T04:00:00Z","v":116841,"vw":5.824038},{"c":5.89,"h":5.98,"l":5.8,"n":1739,"o":5.88,"t":"2025-07-24T04:00:00Z","v":135517,"vw":5.886073},{"c":5.89,"h":5.93,"l":5.8147,"n":1826,"o":5.87,"t":"2025-07-25T04:00:00Z","v":151575,"vw":5.894996},{"c":5.76,"h":5.99,"l":5.7266,"n":1914,"o":5.94,"t":"2025-07-28T04:00:00Z","v":128244,"vw":5.850577},{"c":5.58,"h":5.8,"l":5.57,"n":1957,"o":5.8,"t":"2025-07-29T04:00:00Z","v":126267,"vw":5.631724},{"c":5.59,"h":5.74,"l":5.545,"n":1736,"o":5.59,"t":"2025-07-30T04:00:00Z","v":113069,"vw":5.634142},{"c":5.57,"h":5.75,"l":5.57,"n":1512,"o":5.66,"t":"2025-07-31T04:00:00Z","v":127531,"vw":5.643785},{"c":5.3,"h":5.48,"l":5.26,"n":1843,"o":5.48,"t":"2025-08-01T04:00:00Z","v":199040,"vw":5.349884},{"c":5.87,"h":5.88,"l":5.39,"n":2322,"o":5.4,"t":"2025-08-04T04:00:00Z","v":220523,"vw":5.726645},{"c":5.81,"h":5.97,"l":5.68,"n":2432,"o":5.94,"t":"2025-08-05T04:00:00Z","v":243086,"vw":5.847921},{"c":5.96,"h":6.145,"l":5.26,"n":3528,"o":5.4,"t":"2025-08-06T04:00:00Z","v":425108,"vw":5.835822},{"c":6.63,"h":6.63,"l":6.04,"n":4259,"o":6.07,"t":"2025-08-07T04:00:00Z","v":478753,"vw":6.425553},{"c":6.01,"h":6.75,"l":5.99,"n":3955,"o":6.66,"t":"2025-08-08T04:00:00Z","v":594116,"vw":6.256163},{"c":5.83,"h":6.05,"l":5.76,"n":2174,"o":6,"t":"2025-08-11T04:00:00Z","v":335485,"vw":5.878959},{"c":5.74,"h":5.88,"l":5.66,"n":1993,"o":5.83,"t":"2025-08-12T04:00:00Z","v":200653,"vw":5.745591},{"c":6.05,"h":6.2,"l":5.695,"n":3144,"o":5.75,"t":"2025-08-13T04:00:00Z","v":455003,"vw":5.997949},{"c":6.38,"h":6.46,"l":5.9,"n":4656,"o":6,"t":"2025-08-14T04:00:00Z","v":921124,"vw":6.254988},{"c":6.27,"h":6.44,"l":6.14,"n":2203,"o":6.44,"t":"2025-08-15T04:00:00Z","v":174363,"vw":6.273919},{"c":6.09,"h":6.35,"l":6.055,"n":2383,"o":6.25,"t":"2025-08-18T04:00:00Z","v":146001,"vw":6.173439},{"c":5.92,"h":6.15,"l":5.9,"n":1599,"o":6.1,"t":"2025-08-19T04:00:00Z","v":113396,"vw":5.990314},{"c":5.92,"h":5.94,"l":5.7001,"n":1543,"o":5.92,"t":"2025-08-20T04:00:00Z","v":134772,"vw":5.844406},{"c":6.025,"h":6.14,"l":5.88,"n":1817,"o":5.91,"t":"2025-08-21T04:00:00Z","v":118287,"vw":6.063148},{"c":6.1,"h":6.185,"l":5.98,"n":2026,"o":6.06,"t":"2025-08-22T04:00:00Z","v":109749,"vw":6.103577},{"c":6.06,"h":6.2,"l":6.035,"n":1153,"o":6.15,"t":"2025-08-25T04:00:00Z","v":72977,"vw":6.092709},{"c":6.1,"h":6.16,"l":6,"n":1372,"o":6.06,"t":"2025-08-26T04:00:00Z","v":56646,"vw":6.085113},{"c":6.26,"h":6.26,"l":6.1037,"n":994,"o":6.12,"t":"2025-08-27T04:00:00Z","v":54023,"vw":6.230811},{"c":6.32,"h":6.38,"l":6.2,"n":883,"o":6.29,"t":"2025-08-28T04:00:00Z","v":60827,"vw":6.290733},{"c":6.32,"h":6.3953,"l":6.2,"n":1243,"o":6.32,"t":"2025-08-29T04:00:00Z","v":78415,"vw":6.283506},{"c":6.43,"h":6.53,"l":6.18,"n":2264,"o":6.2,"t":"2025-09-02T04:00:00Z","v":175145,"vw":6.381356},{"c":6.26,"h":6.51,"l":6.2001,"n":1266,"o":6.48,"t":"2025-09-03T04:00:00Z","v":92420,"vw":6.28935},{"c":6.49,"h":6.49,"l":6.2,"n":1330,"o":6.29,"t":"2025-09-04T04:00:00Z","v":72883,"vw":6.383541},{"c":6.59,"h":6.73,"l":6.465,"n":1740,"o":6.5,"t":"2025-09-05T04:00:00Z","v":105906,"vw":6.588784},{"c":6.42,"h":6.64,"l":6.3707,"n":1624,"o":6.64,"t":"2025-09-08T04:00:00Z","v":136521,"vw":6.494719},{"c":6.55,"h":6.59,"l":6.355,"n":1553,"o":6.41,"t":"2025-09-09T04:00:00Z","v":104942,"vw":6.508174},{"c":6.42,"h":6.59,"l":6.3702,"n":1410,"o":6.59,"t":"2025-09-10T04:00:00Z","v":70805,"vw":6.448902},{"c":6.85,"h":6.85,"l":6.401,"n":2079,"o":6.42,"t":"2025-09-11T04:00:00Z","v":149771,"vw":6.685832},{"c":6.77,"h":6.98,"l":6.62,"n":2500,"o":6.81,"t":"2025-09-12T04:00:00Z","v":195353,"vw":6.828249},{"c":6.51,"h":6.9644,"l":6.48,"n":2220,"o":6.83,"t":"2025-09-15T04:00:00Z","v":378191,"vw":6.577732},{"c":6.76,"h":6.79,"l":6.3699,"n":1360,"o":6.51,"t":"2025-09-16T04:00:00Z","v":109850,"vw":6.658713},{"c":6.64,"h":6.85,"l":6.57,"n":1774,"o":6.77,"t":"2025-09-17T04:00:00Z","v":93311,"vw":6.707213},{"c":6.82,"h":6.88,"l":6.65,"n":1661,"o":6.69,"t":"2025-09-18T04:00:00Z","v":86208,"vw":6.810458},{"c":6.97,"h":7.01,"l":6.785,"n":1912,"o":6.82,"t":"2025-09-19T04:00:00Z","v":406308,"vw":6.94897},{"c":6.99,"h":7,"l":6.805,"n":1559,"o":7,"t":"2025-09-22T04:00:00Z","v":111047,"vw":6.962863},{"c":6.84,"h":7,"l":6.768,"n":1472,"o":7,"t":"2025-09-23T04:00:00Z","v":111720,"vw":6.929699},{"c":6.69,"h":6.92,"l":6.58,"n":1176,"o":6.88,"t":"2025-09-24T04:00:00Z","v":89124,"vw":6.711335},{"c":6.5,"h":6.66,"l":6.4092,"n":968,"o":6.59,"t":"2025-09-25T04:00:00Z","v":62413,"vw":6.525757},{"c":6.7,"h":6.7377,"l":6.42,"n":1433,"o":6.5,"t":"2025-09-26T04:00:00Z","v":100416,"vw":6.596907},{"c":6.74,"h":6.9,"l":6.66,"n":1744,"o":6.75,"t":"2025-09-29T04:00:00Z","v":241048,"vw":6.71402},{"c":6.5,"h":6.725,"l":6.32,"n":1505,"o":6.7,"t":"2025-09-30T04:00:00Z","v":89099,"vw":6.452201},{"c":6.33,"h":6.6,"l":6.25,"n":1880,"o":6.44,"t":"2025-10-01T04:00:00Z","v":131658,"vw":6.39868},{"c":6.28,"h":6.3599,"l":6.23,"n":1167,"o":6.3,"t":"2025-10-02T04:00:00Z","v":93647,"vw":6.28166},{"c":6.33,"h":6.4986,"l":6.28,"n":1037,"o":6.28,"t":"2025-10-03T04:00:00Z","v":83183,"vw":6.372915},{"c":6.39,"h":6.54,"l":6.3214,"n":1178,"o":6.39,"t":"2025-10-06T04:00:00Z","v":68433,"vw":6.411066},{"c":6.27,"h":6.47,"l":6.11,"n":1563,"o":6.39,"t":"2025-10-07T04:00:00Z","v":115751,"vw":6.267177},{"c":6.39,"h":6.47,"l":6.34,"n":1020,"o":6.4,"t":"2025-10-08T04:00:00Z","v":64619,"vw":6.384893},{"c":6.28,"h":6.39,"l":6.24,"n":1255,"o":6.39,"t":"2025-10-09T04:00:00Z","v":53075,"vw":6.30105},{"c":5.9,"h":6.31,"l":5.8601,"n":1889,"o":6.27,"t":"2025-10-10T04:00:00Z","v":190406,"vw":6.056897},{"c":6.19,"h":6.23,"l":6.02,"n":1691,"o":6.02,"t":"2025-10-13T04:00:00Z","v":113908,"vw":6.156607},{"c":6.03,"h":6.165,"l":5.99,"n":1272,"o":6.16,"t":"2025-10-14T04:00:00Z","v":75043,"vw":6.07582},{"c":6.18,"h":6.2999,"l":6.08,"n":1538,"o":6.11,"t":"2025-10-15T04:00:00Z","v":98034,"vw":6.16545},{"c":6.09,"h":6.21,"l":6,"n":1432,"o":6.18,"t":"2025-10-16T04:00:00Z","v":55490,"vw":6.094406},{"c":5.93,"h":6.01,"l":5.86,"n":1509,"o":5.98,"t":"2025-10-17T04:00:00Z","v":124753,"vw":5.924241},{"c":6.13,"h":6.289,"l":5.97,"n":1156,"o":5.97,"t":"2025-10-20T04:00:00Z","v":52411,"vw":6.104017},{"c":6.2,"h":6.2899,"l":6.04,"n":807,"o":6.13,"t":"2025-10-21T04:00:00Z","v":39699,"vw":6.140068},{"c":6.26,"h":6.26,"l":6,"n":1508,"o":6.2,"t":"2025-10-22T04:00:00Z","v":111027,"vw":6.164686},{"c":6.35,"h":6.355,"l":6.2001,"n":922,"o":6.24,"t":"2025-10-23T04:00:00Z","v":47131,"vw":6.290147},{"c":6.4,"h":6.495,"l":6.37,"n":818,"o":6.4,"t":"2025-10-24T04:00:00Z","v":53098,"vw":6.411832},{"c":6.34,"h":6.495,"l":6.2932,"n":1146,"o":6.47,"t":"2025-10-27T04:00:00Z","v":51167,"vw":6.384304},{"c":6.41,"h":6.49,"l":6.26,"n":1034,"o":6.33,"t":"2025-10-28T04:00:00Z","v":57086,"vw":6.383165},{"c":6.25,"h":6.52,"l":6.18,"n":1262,"o":6.38,"t":"2025-10-29T04:00:00Z","v":88928,"vw":6.339553},{"c":6.43,"h":6.49,"l":6.24,"n":1412,"o":6.4,"t":"2025-10-30T04:00:00Z","v":64456,"vw":6.395025},{"c":6.47,"h":6.6,"l":6.3101,"n":2061,"o":6.4,"t":"2025-10-31T04:00:00Z","v":282602,"vw":6.503715},{"c":6.98,"h":6.99,"l":6.5101,"n":2445,"o":6.63,"t":"2025-11-03T05:00:00Z","v":249919,"vw":6.880826},{"c":6.46,"h":6.85,"l":6.44,"n":2447,"o":6.82,"t":"2025-11-04T05:00:00Z","v":202737,"vw":6.577478},{"c":6.84,"h":7.29,"l":6.53,"n":3270,"o":6.67,"t":"2025-11-05T05:00:00Z","v":478362,"vw":7.000639},{"c":6.75,"h":6.98,"l":6.43,"n":2881,"o":6.87,"t":"2025-11-06T05:00:00Z","v":268319,"vw":6.640098},{"c":6.66,"h":6.75,"l":6.41,"n":2617,"o":6.75,"t":"2025-11-07T05:00:00Z","v":212720,"vw":6.552233},{"c":7.2,"h":7.32,"l":6.87,"n":2899,"o":6.96,"t":"2025-11-10T05:00:00Z","v":373389,"vw":7.110026},{"c":7.48,"h":7.65,"l":7.19,"n":4633,"o":7.19,"t":"2025-11-11T05:00:00Z","v":537016,"vw":7.362164},{"c":7.39,"h":7.55,"l":7.2601,"n":3642,"o":7.47,"t":"2025-11-12T05:00:00Z","v":301810,"vw":7.3954},{"c":6.78,"h":7.441,"l":6.7101,"n":2779,"o":7.35,"t":"2025-11-13T05:00:00Z","v":203024,"vw":6.965419},{"c":6.81,"h":6.89,"l":6.5101,"n":2598,"o":6.75,"t":"2025-11-14T05:00:00Z","v":289346,"vw":6.723155},{"c":6.45,"h":6.79,"l":6.41,"n":2697,"o":6.78,"t":"2025-11-17T05:00:00Z","v":197215,"vw":6.57377},{"c":6.19,"h":6.4399,"l":6.16,"n":2464,"o":6.41,"t":"2025-11-18T05:00:00Z","v":166290,"vw":6.260785},{"c":6.03,"h":6.26,"l":6.01,"n":2018,"o":6.2,"t":"2025-11-19T05:00:00Z","v":175298,"vw":6.090081},{"c":5.83,"h":6.25,"l":5.805,"n":2303,"o":6.15,"t":"2025-11-20T05:00:00Z","v":152050,"vw":5.99659},{"c":6.02,"h":6.15,"l":5.68,"n":2511,"o":5.85,"t":"2025-11-21T05:00:00Z","v":196463,"vw":5.961235},{"c":6.46,"h":6.55,"l":6.05,"n":3510,"o":6.05,"t":"2025-11-24T05:00:00Z","v":353088,"vw":6.342084},{"c":6.96,"h":7.1837,"l":6.42,"n":6305,"o":6.42,"t":"2025-11-25T05:00:00Z","v":951985,"vw":6.923234},{"c":6.86,"h":7.28,"l":6.82,"n":3567,"o":7.11,"t":"2025-11-26T05:00:00Z","v":403247,"vw":6.952871},{"c":6.98,"h":6.98,"l":6.88,"n":1561,"o":6.92,"t":"2025-11-28T05:00:00Z","v":96615,"vw":6.925985},{"c":6.68,"h":6.93,"l":6.66,"n":2182,"o":6.9,"t":"2025-12-01T05:00:00Z","v":177438,"vw":6.775738},{"c":6.69,"h":6.82,"l":6.65,"n":2269,"o":6.79,"t":"2025-12-02T05:00:00Z","v":106744,"vw":6.729962},{"c":6.75,"h":6.76,"l":6.6001,"n":2155,"o":6.67,"t":"2025-12-03T05:00:00Z","v":121942,"vw":6.693477},{"c":6.71,"h":6.81,"l":6.54,"n":1857,"o":6.75,"t":"2025-12-04T05:00:00Z","v":120840,"vw":6.686771},{"c":6.64,"h":6.875,"l":6.625,"n":1496,"o":6.72,"t":"2025-12-05T05:00:00Z","v":85428,"vw":6.714996},{"c":6.84,"h":6.94,"l":6.6,"n":2883,"o":6.64,"t":"2025-12-08T05:00:00Z","v":182875,"vw":6.785163},{"c":6.86,"h":6.93,"l":6.81,"n":1376,"o":6.84,"t":"2025-12-09T05:00:00Z","v":86009,"vw":6.869696},{"c":6.98,"h":7.05,"l":6.77,"n":2621,"o":6.88,"t":"2025-12-10T05:00:00Z","v":197112,"vw":6.973761},{"c":6.97,"h":7.0424,"l":6.78,"n":2905,"o":6.95,"t":"2025-12-11T05:00:00Z","v":131472,"vw":6.966911},{"c":6.9,"h":7,"l":6.7,"n":2759,"o":6.96,"t":"2025-12-12T05:00:00Z","v":249349,"vw":6.865281},{"c":6.57,"h":6.999,"l":6.54,"n":1963,"o":6.96,"t":"2025-12-15T05:00:00Z","v":146840,"vw":6.668552},{"c":6.74,"h":6.78,"l":6.53,"n":2022,"o":6.53,"t":"2025-12-16T05:00:00Z","v":63565,"vw":6.695024},{"c":6.71,"h":6.88,"l":6.65,"n":1721,"o":6.79,"t":"2025-12-17T05:00:00Z","v":67484,"vw":6.743495},{"c":6.92,"h":6.965,"l":6.765,"n":1809,"o":6.86,"t":"2025-12-18T05:00:00Z","v":105317,"vw":6.891404},{"c":6.93,"h":7.065,"l":6.8801,"n":1896,"o":6.94,"t":"2025-12-19T05:00:00Z","v":398746,"vw":6.948314},{"c":6.67,"h":7.02,"l":6.66,"n":1538,"o":6.96,"t":"2025-12-22T05:00:00Z","v":111582,"vw":6.817698},{"c":6.6,"h":6.78,"l":6.59,"n":958,"o":6.66,"t":"2025-12-23T05:00:00Z","v":89461,"vw":6.660465},{"c":6.6,"h":6.924,"l":6.53,"n":823,"o":6.6,"t":"2025-12-24T05:00:00Z","v":77530,"vw":6.591208},{"c":6.46,"h":6.655,"l":6.42,"n":1204,"o":6.62,"t":"2025-12-26T05:00:00Z","v":84661,"vw":6.476748},{"c":6.51,"h":6.6,"l":6.4,"n":1315,"o":6.4,"t":"2025-12-29T05:00:00Z","v":102733,"vw":6.489416},{"c":6.61,"h":6.65,"l":6.4,"n":1764,"o":6.51,"t":"2025-12-30T05:00:00Z","v":124051,"vw":6.57991},{"c":6.47,"h":6.64,"l":6.42,"n":1363,"o":6.64,"t":"2025-12-31T05:00:00Z","v":79041,"vw":6.467208},{"c":6.63,"h":6.8347,"l":6.42,"n":2631,"o":6.51,"t":"2026-01-02T05:00:00Z","v":119159,"vw":6.582793},{"c":6.78,"h":6.88,"l":6.65,"n":1893,"o":6.71,"t":"2026-01-05T05:00:00Z","v":129253,"vw":6.799456},{"c":6.58,"h":6.775,"l":6.56,"n":1943,"o":6.75,"t":"2026-01-06T05:00:00Z","v":133700,"vw":6.606527},{"c":6.6,"h":6.65,"l":6.46,"n":1286,"o":6.57,"t":"2026-01-07T05:00:00Z","v":68413,"vw":6.556176},{"c":6.57,"h":6.68,"l":6.5601,"n":875,"o":6.58,"t":"2026-01-08T05:00:00Z","v":43672,"vw":6.605453},{"c":6.72,"h":6.79,"l":6.5,"n":1377,"o":6.61,"t":"2026-01-09T05:00:00Z","v":123826,"vw":6.666265},{"c":6.81,"h":6.85,"l":6.71,"n":1453,"o":6.71,"t":"2026-01-12T05:00:00Z","v":110297,"vw":6.806345},{"c":7,"h":7.05,"l":6.8,"n":2358,"o":6.85,"t":"2026-01-13T05:00:00Z","v":132714,"vw":6.956283},{"c":7.17,"h":7.35,"l":6.99,"n":2209,"o":6.99,"t":"2026-01-14T05:00:00Z","v":146942,"vw":7.155784},{"c":7.38,"h":7.49,"l":7.12,"n":2860,"o":7.14,"t":"2026-01-15T05:00:00Z","v":181325,"vw":7.326047},{"c":7.26,"h":7.44,"l":7.19,"n":2450,"o":7.38,"t":"2026-01-16T05:00:00Z","v":165562,"vw":7.270633},{"c":6.97,"h":7.2,"l":6.9,"n":3060,"o":7.05,"t":"2026-01-20T05:00:00Z","v":162416,"vw":7.040541},{"c":7.29,"h":7.29,"l":6.96,"n":2071,"o":7.04,"t":"2026-01-21T05:00:00Z","v":125183,"vw":7.153195},{"c":7.5,"h":7.8,"l":7.34,"n":2413,"o":7.36,"t":"2026-01-22T05:00:00Z","v":218091,"vw":7.584729},{"c":7.45,"h":7.59,"l":7.39,"n":2519,"o":7.57,"t":"2026-01-23T05:00:00Z","v":120892,"vw":7.48062},{"c":7.27,"h":7.49,"l":6.95,"n":2937,"o":7.42,"t":"2026-01-26T05:00:00Z","v":259663,"vw":7.222959},{"c":7.11,"h":7.45,"l":7.06,"n":1772,"o":7.27,"t":"2026-01-27T05:00:00Z","v":143073,"vw":7.210063},{"c":6.88,"h":7.2305,"l":6.8,"n":2432,"o":7.2,"t":"2026-01-28T05:00:00Z","v":164716,"vw":6.952688},{"c":7,"h":7.06,"l":6.71,"n":2099,"o":6.88,"t":"2026-01-29T05:00:00Z","v":102501,"vw":6.898901},{"c":7,"h":7.115,"l":6.87,"n":2215,"o":6.87,"t":"2026-01-30T05:00:00Z","v":137017,"vw":7.009093},{"c":7.31,"h":7.47,"l":6.93,"n":2065,"o":6.93,"t":"2026-02-02T05:00:00Z","v":129781,"vw":7.303941},{"c":6.68,"h":7.34,"l":6.5,"n":4067,"o":7.34,"t":"2026-02-03T05:00:00Z","v":299106,"vw":6.823269},{"c":6.27,"h":6.58,"l":6.0751,"n":4766,"o":6.42,"t":"2026-02-04T05:00:00Z","v":348529,"vw":6.347854},{"c":6.245,"h":6.39,"l":6.1,"n":3209,"o":6.17,"t":"2026-02-05T05:00:00Z","v":139278,"vw":6.244442},{"c":6.53,"h":6.6699,"l":6.34,"n":1680,"o":6.34,"t":"2026-02-06T05:00:00Z","v":99592,"vw":6.525056},{"c":6.32,"h":6.5542,"l":6.3,"n":2431,"o":6.53,"t":"2026-02-09T05:00:00Z","v":191631,"vw":6.372939},{"c":6.4,"h":6.6,"l":6.12,"n":2102,"o":6.35,"t":"2026-02-10T05:00:00Z","v":102869,"vw":6.43927},{"c":6.29,"h":6.56,"l":6.19,"n":1883,"o":6.56,"t":"2026-02-11T05:00:00Z","v":123206,"vw":6.286218},{"c":6.05,"h":6.4,"l":6.02,"n":3379,"o":6.3,"t":"2026-02-12T05:00:00Z","v":178043,"vw":6.112125},{"c":6.29,"h":6.34,"l":6.08,"n":2246,"o":6.1,"t":"2026-02-13T05:00:00Z","v":72742,"vw":6.254297},{"c":6.03,"h":6.3,"l":6,"n":3099,"o":6.21,"t":"2026-02-17T05:00:00Z","v":152795,"vw":6.118144},{"c":6.2,"h":6.34,"l":6,"n":2657,"o":6.06,"t":"2026-02-18T05:00:00Z","v":101310,"vw":6.21663},{"c":5.99,"h":6.19,"l":5.8902,"n":2107,"o":6.11,"t":"2026-02-19T05:00:00Z","v":109137,"vw":6.005329},{"c":5.89,"h":5.92,"l":5.55,"n":3004,"o":5.85,"t":"2026-02-20T05:00:00Z","v":305437,"vw":5.806314},{"c":5.6,"h":5.82,"l":5.57,"n":3066,"o":5.75,"t":"2026-02-23T05:00:00Z","v":217969,"vw":5.656538},{"c":5.68,"h":5.778,"l":5.58,"n":1705,"o":5.58,"t":"2026-02-24T05:00:00Z","v":76389,"vw":5.684575},{"c":5.84,"h":6.0799,"l":5.685,"n":1941,"o":5.73,"t":"2026-02-25T05:00:00Z","v":163834,"vw":5.869243},{"c":5.95,"h":6.0399,"l":5.83,"n":2705,"o":5.88,"t":"2026-02-26T05:00:00Z","v":194466,"vw":5.931647},{"c":5.84,"h":6.0679,"l":5.79,"n":2585,"o":5.88,"t":"2026-02-27T05:00:00Z","v":164582,"vw":5.878368},{"c":6.41,"h":6.49,"l":5.85,"n":4707,"o":5.89,"t":"2026-03-02T05:00:00Z","v":352987,"vw":6.278621},{"c":6.49,"h":6.647,"l":6.25,"n":5545,"o":6.41,"t":"2026-03-03T05:00:00Z","v":377668,"vw":6.448854},{"c":6.47,"h":6.62,"l":5.92,"n":7235,"o":6.3,"t":"2026-03-04T05:00:00Z","v":428642,"vw":6.314678},{"c":6.88,"h":6.89,"l":6.4,"n":6220,"o":6.4,"t":"2026-03-05T05:00:00Z","v":381891,"vw":6.684956},{"c":7.06,"h":7.18,"l":6.64,"n":4174,"o":6.79,"t":"2026-03-06T05:00:00Z","v":340046,"vw":6.952884},{"c":6.94,"h":7.19,"l":6.6301,"n":6975,"o":6.86,"t":"2026-03-09T04:00:00Z","v":381178,"vw":6.917473},{"c":6.83,"h":7.1,"l":6.785,"n":5327,"o":6.95,"t":"2026-03-10T04:00:00Z","v":293126,"vw":6.951652},{"c":6.79,"h":7.03,"l":6.64,"n":4553,"o":6.83,"t":"2026-03-11T04:00:00Z","v":218982,"vw":6.76844},{"c":6.48,"h":6.82,"l":6.445,"n":4958,"o":6.71,"t":"2026-03-12T04:00:00Z","v":162078,"vw":6.579834},{"c":6.39,"h":6.65,"l":6.31,"n":4528,"o":6.52,"t":"2026-03-13T04:00:00Z","v":238329,"vw":6.447518},{"c":6.52,"h":6.76,"l":6.41,"n":3719,"o":6.41,"t":"2026-03-16T04:00:00Z","v":209528,"vw":6.595751},{"c":6.66,"h":6.83,"l":6.59,"n":3017,"o":6.59,"t":"2026-03-17T04:00:00Z","v":179582,"vw":6.681495},{"c":6.55,"h":6.75,"l":6.47,"n":3249,"o":6.61,"t":"2026-03-18T04:00:00Z","v":159074,"vw":6.570808},{"c":6.36,"h":6.52,"l":6.2,"n":3904,"o":6.44,"t":"2026-03-19T04:00:00Z","v":193263,"vw":6.303521},{"c":6.24,"h":6.36,"l":6.1,"n":3348,"o":6.36,"t":"2026-03-20T04:00:00Z","v":274156,"vw":6.219779},{"c":6.53,"h":6.63,"l":6.32,"n":3875,"o":6.4,"t":"2026-03-23T04:00:00Z","v":138560,"vw":6.516234},{"c":6.29,"h":6.5,"l":6.27,"n":2600,"o":6.5,"t":"2026-03-24T04:00:00Z","v":113868,"vw":6.330711},{"c":6.48,"h":6.4999,"l":6.3001,"n":3750,"o":6.4,"t":"2026-03-25T04:00:00Z","v":122432,"vw":6.436155},{"c":6.36,"h":6.5899,"l":6.27,"n":3801,"o":6.43,"t":"2026-03-26T04:00:00Z","v":186571,"vw":6.388704},{"c":6.16,"h":6.29,"l":6.05,"n":3093,"o":6.28,"t":"2026-03-27T04:00:00Z","v":124850,"vw":6.188538},{"c":5.99,"h":6.23,"l":5.89,"n":2790,"o":6.23,"t":"2026-03-30T04:00:00Z","v":143780,"vw":6.005744},{"c":6.17,"h":6.26,"l":6,"n":3441,"o":6.11,"t":"2026-03-31T04:00:00Z","v":112289,"vw":6.143207},{"c":6.22,"h":6.375,"l":6.19,"n":2823,"o":6.27,"t":"2026-04-01T04:00:00Z","v":134886,"vw":6.296451},{"c":6.19,"h":6.29,"l":6.0213,"n":2351,"o":6.09,"t":"2026-04-02T04:00:00Z","v":116596,"vw":6.165047},{"c":6.3,"h":6.375,"l":6.18,"n":2494,"o":6.18,"t":"2026-04-06T04:00:00Z","v":92010,"vw":6.310279},{"c":6.39,"h":6.455,"l":6.25,"n":3547,"o":6.29,"t":"2026-04-07T04:00:00Z","v":152674,"vw":6.369926},{"c":6.38,"h":6.66,"l":6.3265,"n":2525,"o":6.65,"t":"2026-04-08T04:00:00Z","v":89793,"vw":6.438313},{"c":6.1,"h":6.34,"l":6.05,"n":3044,"o":6.34,"t":"2026-04-09T04:00:00Z","v":164452,"vw":6.124246},{"c":5.94,"h":6.1972,"l":5.82,"n":3624,"o":6.17,"t":"2026-04-10T04:00:00Z","v":316213,"vw":5.909807},{"c":6.13,"h":6.2,"l":5.92,"n":3205,"o":5.94,"t":"2026-04-13T04:00:00Z","v":133342,"vw":6.113204},{"c":6.19,"h":6.28,"l":6.13,"n":1985,"o":6.16,"t":"2026-04-14T04:00:00Z","v":86043,"vw":6.20111},{"c":6.41,"h":6.47,"l":6.13,"n":2005,"o":6.21,"t":"2026-04-15T04:00:00Z","v":98296,"vw":6.392774},{"c":6.47,"h":6.48,"l":6.385,"n":2114,"o":6.42,"t":"2026-04-16T04:00:00Z","v":91260,"vw":6.453703},{"c":6.61,"h":6.67,"l":6.5,"n":2117,"o":6.5,"t":"2026-04-17T04:00:00Z","v":124140,"vw":6.58396},{"c":6.71,"h":6.81,"l":6.54,"n":2501,"o":6.54,"t":"2026-04-20T04:00:00Z","v":107816,"vw":6.735773},{"c":6.58,"h":6.87,"l":6.575,"n":2056,"o":6.71,"t":"2026-04-21T04:00:00Z","v":73522,"vw":6.667685},{"c":6.7,"h":6.715,"l":6.6101,"n":2956,"o":6.63,"t":"2026-04-22T04:00:00Z","v":92709,"vw":6.678746},{"c":6.59,"h":6.76,"l":6.49,"n":3035,"o":6.61,"t":"2026-04-23T04:00:00Z","v":149581,"vw":6.598083},{"c":6.82,"h":6.85,"l":6.51,"n":2255,"o":6.6,"t":"2026-04-24T04:00:00Z","v":89973,"vw":6.762779},{"c":6.74,"h":6.94,"l":6.69,"n":3145,"o":6.81,"t":"2026-04-27T04:00:00Z","v":123001,"vw":6.799957},{"c":6.8,"h":6.905,"l":6.66,"n":2396,"o":6.71,"t":"2026-04-28T04:00:00Z","v":83288,"vw":6.809409},{"c":6.56,"h":6.76,"l":6.535,"n":2304,"o":6.73,"t":"2026-04-29T04:00:00Z","v":96067,"vw":6.610969},{"c":6.54,"h":6.65,"l":6.415,"n":2959,"o":6.55,"t":"2026-04-30T04:00:00Z","v":139742,"vw":6.517976},{"c":7.54,"h":7.7962,"l":6.62,"n":12049,"o":6.65,"t":"2026-05-01T04:00:00Z","v":1135168,"vw":7.377588},{"c":8.17,"h":8.4,"l":7.8101,"n":9045,"o":7.875,"t":"2026-05-04T04:00:00Z","v":840125,"vw":8.149542},{"c":8.31,"h":8.9,"l":8.16,"n":6828,"o":8.25,"t":"2026-05-05T04:00:00Z","v":775315,"vw":8.426726},{"c":9.74,"h":9.78,"l":8.85,"n":12781,"o":8.9,"t":"2026-05-06T04:00:00Z","v":1166337,"vw":9.404951},{"c":9.78,"h":9.84,"l":9.18,"n":6428,"o":9.775,"t":"2026-05-07T04:00:00Z","v":516018,"vw":9.667695},{"c":9.36,"h":9.5249,"l":8.5,"n":9794,"o":9.135,"t":"2026-05-08T04:00:00Z","v":957554,"vw":9.111565},{"c":9.47,"h":9.5,"l":9,"n":7691,"o":9.31,"t":"2026-05-11T04:00:00Z","v":554562,"vw":9.298332},{"c":9.16,"h":9.53,"l":9.04,"n":4389,"o":9.53,"t":"2026-05-12T04:00:00Z","v":314990,"vw":9.222812},{"c":9.34,"h":9.367,"l":8.83,"n":5546,"o":9.15,"t":"2026-05-13T04:00:00Z","v":301979,"vw":9.200316},{"c":9.62,"h":9.89,"l":9.2,"n":4772,"o":9.38,"t":"2026-05-14T04:00:00Z","v":391465,"vw":9.632967},{"c":9.89,"h":9.9,"l":9.36,"n":5390,"o":9.45,"t":"2026-05-15T04:00:00Z","v":438091,"vw":9.829407},{"c":9.66,"h":9.9,"l":9.28,"n":5264,"o":9.9,"t":"2026-05-18T04:00:00Z","v":610968,"vw":9.524067},{"c":9.715,"h":9.9,"l":9.06,"n":5023,"o":9.58,"t":"2026-05-19T04:00:00Z","v":361712,"vw":9.500278},{"c":9.61,"h":9.79,"l":9.346,"n":4022,"o":9.72,"t":"2026-05-20T04:00:00Z","v":213951,"vw":9.549768},{"c":9.6,"h":9.755,"l":9.2501,"n":5212,"o":9.59,"t":"2026-05-21T04:00:00Z","v":313921,"vw":9.557292},{"c":9.61,"h":9.88,"l":9.55,"n":4502,"o":9.62,"t":"2026-05-22T04:00:00Z","v":367838,"vw":9.716314},{"c":9.75,"h":10.04,"l":9.61,"n":8377,"o":9.755,"t":"2026-05-26T04:00:00Z","v":1313467,"vw":9.868737},{"c":9.78,"h":9.98,"l":9.35,"n":5029,"o":9.76,"t":"2026-05-27T04:00:00Z","v":455433,"vw":9.749708},{"c":9.955,"h":10.02,"l":9.47,"n":4496,"o":9.8,"t":"2026-05-28T04:00:00Z","v":418781,"vw":9.881899},{"c":9.88,"h":10.2,"l":9.7,"n":5310,"o":10.1,"t":"2026-05-29T04:00:00Z","v":586730,"vw":9.964802},{"c":10.47,"h":11.23,"l":9.8,"n":27321,"o":9.88,"t":"2026-06-01T04:00:00Z","v":3313046,"vw":10.502686},{"c":10.03,"h":10.47,"l":9.852,"n":14875,"o":10.34,"t":"2026-06-02T04:00:00Z","v":1451024,"vw":10.14462},{"c":9.18,"h":10.04,"l":9.1,"n":10953,"o":10,"t":"2026-06-03T04:00:00Z","v":897391,"vw":9.458755},{"c":8.925,"h":9.29,"l":8.85,"n":8054,"o":9.03,"t":"2026-06-04T04:00:00Z","v":471342,"vw":9.044247},{"c":7.57,"h":8.83,"l":7.5,"n":16738,"o":8.83,"t":"2026-06-05T04:00:00Z","v":1516613,"vw":7.961969},{"c":7.69,"h":7.86,"l":7.42,"n":8168,"o":7.86,"t":"2026-06-08T04:00:00Z","v":592280,"vw":7.659966},{"c":6.82,"h":7.85,"l":6.68,"n":14465,"o":7.68,"t":"2026-06-09T04:00:00Z","v":1146047,"vw":7.027788},{"c":6.94,"h":7.14,"l":6.73,"n":7480,"o":6.78,"t":"2026-06-10T04:00:00Z","v":605038,"vw":6.998871},{"c":7.35,"h":7.5397,"l":6.92,"n":15664,"o":7,"t":"2026-06-11T04:00:00Z","v":1592344,"vw":7.218093},{"c":7.24,"h":7.5991,"l":7.18,"n":8189,"o":7.5,"t":"2026-06-12T04:00:00Z","v":685319,"vw":7.37668},{"c":7.48,"h":7.68,"l":7.4001,"n":7464,"o":7.41,"t":"2026-06-15T04:00:00Z","v":634725,"vw":7.554955},{"c":7.05,"h":7.57,"l":7.03,"n":7103,"o":7.35,"t":"2026-06-16T04:00:00Z","v":574922,"vw":7.207741},{"c":6.92,"h":7.21,"l":6.85,"n":7452,"o":7.03,"t":"2026-06-17T04:00:00Z","v":727534,"vw":7.003852},{"c":7.06,"h":7.11,"l":6.53,"n":7558,"o":6.93,"t":"2026-06-18T04:00:00Z","v":886661,"vw":6.860464},{"c":7.01,"h":7.295,"l":6.77,"n":7032,"o":7.06,"t":"2026-06-22T04:00:00Z","v":670683,"vw":6.969533},{"c":7.32,"h":7.43,"l":6.93,"n":7920,"o":6.93,"t":"2026-06-23T04:00:00Z","v":651265,"vw":7.249822},{"c":7.17,"h":7.57,"l":7.07,"n":8026,"o":7.29,"t":"2026-06-24T04:00:00Z","v":432620,"vw":7.192239},{"c":6.92,"h":7.34,"l":6.83,"n":6463,"o":7.2,"t":"2026-06-25T04:00:00Z","v":439461,"vw":7.009423},{"c":7.23,"h":7.41,"l":6.83,"n":8076,"o":6.84,"t":"2026-06-26T04:00:00Z","v":1162331,"vw":7.182246},{"c":7.47,"h":7.72,"l":7.31,"n":6459,"o":7.33,"t":"2026-06-29T04:00:00Z","v":531793,"vw":7.527917},{"c":7.47,"h":7.5,"l":7.2518,"n":6272,"o":7.41,"t":"2026-06-30T04:00:00Z","v":370987,"vw":7.416561},{"c":8.03,"h":8.2,"l":7.3531,"n":9137,"o":7.47,"t":"2026-07-01T04:00:00Z","v":745807,"vw":7.971258},{"c":7.62,"h":8.19,"l":7.485,"n":7954,"o":8.03,"t":"2026-07-02T04:00:00Z","v":538838,"vw":7.710646},{"c":7.85,"h":8.04,"l":7.535,"n":5182,"o":7.6,"t":"2026-07-06T04:00:00Z","v":419357,"vw":7.840551},{"c":7.87,"h":8.09,"l":7.7,"n":5009,"o":7.9,"t":"2026-07-07T04:00:00Z","v":392539,"vw":7.916494},{"c":7.69,"h":7.8699,"l":7.59,"n":6149,"o":7.63,"t":"2026-07-08T04:00:00Z","v":352628,"vw":7.711314},{"c":7.91,"h":7.96,"l":7.56,"n":4278,"o":7.65,"t":"2026-07-09T04:00:00Z","v":181295,"vw":7.87265},{"c":8.31,"h":8.36,"l":7.96,"n":5537,"o":7.96,"t":"2026-07-10T04:00:00Z","v":378104,"vw":8.232388},{"c":8.21,"h":8.56,"l":8.11,"n":6910,"o":8.26,"t":"2026-07-13T04:00:00Z","v":429283,"vw":8.318697},{"c":7.97,"h":8.3884,"l":7.87,"n":4135,"o":8.26,"t":"2026-07-14T04:00:00Z","v":294464,"vw":8.086917},{"c":7.84,"h":8.03,"l":7.7,"n":4912,"o":7.84,"t":"2026-07-15T04:00:00Z","v":389572,"vw":7.850174},{"c":7.84,"h":7.95,"l":7.456,"n":8224,"o":7.82,"t":"2026-07-16T04:00:00Z","v":505882,"vw":7.73611},{"c":7.66,"h":7.98,"l":7.57,"n":6207,"o":7.62,"t":"2026-07-17T04:00:00Z","v":426914,"vw":7.705607},{"c":7.69,"h":7.98,"l":7.555,"n":5469,"o":7.67,"t":"2026-07-20T04:00:00Z","v":353253,"vw":7.75294},{"c":7.8,"h":7.8,"l":7.52,"n":4310,"o":7.65,"t":"2026-07-21T04:00:00Z","v":358936,"vw":7.668858},{"c":7.46,"h":7.8585,"l":7.27,"n":6931,"o":7.8,"t":"2026-07-22T04:00:00Z","v":459904,"vw":7.446724},{"c":6.69,"h":7.35,"l":5.86,"n":14976,"o":7.3,"t":"2026-07-23T04:00:00Z","v":2116050,"vw":6.430063},{"c":6.62,"h":6.86,"l":6.56,"n":9375,"o":6.71,"t":"2026-07-24T04:00:00Z","v":718794,"vw":6.691736},{"c":6.92,"h":7.0265,"l":6.7101,"n":6349,"o":6.81,"t":"2026-07-27T04:00:00Z","v":377829,"vw":6.908009},{"c":6.87,"h":7,"l":6.75,"n":4152,"o":6.84,"t":"2026-07-28T04:00:00Z","v":255823,"vw":6.885069},{"c":6.68,"h":6.98,"l":6.665,"n":4780,"o":6.87,"t":"2026-07-29T04:00:00Z","v":316774,"vw":6.771972},{"c":6.81,"h":6.84,"l":6.6,"n":5150,"o":6.7,"t":"2026-07-30T04:00:00Z","v":269033,"vw":6.738464},{"c":6.88,"h":7.02,"l":6.7801,"n":3998,"o":6.88,"t":"2026-07-31T04:00:00Z","v":233839,"vw":6.905091},{"c":7.22,"h":7.27,"l":7.02,"n":4210,"o":7.02,"t":"2026-08-03T04:00:00Z","v":269230,"vw":7.175508},{"c":7.47,"h":7.625,"l":7.28,"n":6068,"o":7.33,"t":"2026-08-04T04:00:00Z","v":550765,"vw":7.50949},{"c":6.625,"h":7.2881,"l":6.55,"n":11989,"o":7.13,"t":"2026-08-05T04:00:00Z","v":1001849,"vw":6.6985},{"c":6.49,"h":6.68,"l":6.365,"n":9685,"o":6.6,"t":"2026-08-06T04:00:00Z","v":784852,"vw":6.493601},{"c":6.67,"h":6.86,"l":6.46,"n":7613,"o":6.55,"t":"2026-08-07T04:00:00Z","v":580243,"vw":6.663093},{"c":6.3,"h":6.6621,"l":6.3,"n":5956,"o":6.61,"t":"2026-08-10T04:00:00Z","v":452231,"vw":6.415157},{"c":6.43,"h":6.5903,"l":6.365,"n":5202,"o":6.55,"t":"2026-08-11T04:00:00Z","v":304545,"vw":6.424837},{"c":6.47,"h":6.52,"l":6.38,"n":3839,"o":6.43,"t":"2026-08-12T04:00:00Z","v":277021,"vw":6.445323},{"c":6.54,"h":6.64,"l":6.46,"n":5436,"o":6.5,"t":"2026-08-13T04:00:00Z","v":384692,"vw":6.541238},{"c":6.65,"h":6.72,"l":6.465,"n":4804,"o":6.55,"t":"2026-08-14T04:00:00Z","v":253090,"vw":6.598324},{"c":6.55,"h":6.66,"l":6.5,"n":3698,"o":6.65,"t":"2026-08-17T04:00:00Z","v":276132,"vw":6.564571},{"c":6.58,"h":6.62,"l":6.5,"n":3356,"o":6.5,"t":"2026-08-18T04:00:00Z","v":174969,"vw":6.575478},{"c":6.57,"h":6.75,"l":6.51,"n":3790,"o":6.59,"t":"2026-08-19T04:00:00Z","v":215869,"vw":6.610041},{"c":6.29,"h":6.59,"l":6.27,"n":5567,"o":6.55,"t":"2026-08-20T04:00:00Z","v":385985,"vw":6.339274},{"c":6.39,"h":6.52,"l":6.15,"n":3678,"o":6.33,"t":"2026-08-21T04:00:00Z","v":326959,"vw":6.350048},{"c":6.27,"h":6.43,"l":6.24,"n":3441,"o":6.35,"t":"2026-08-24T04:00:00Z","v":205508,"vw":6.324605},{"c":6.31,"h":6.43,"l":6.27,"n":2894,"o":6.34,"t":"2026-08-25T04:00:00Z","v":136170,"vw":6.327643},{"c":6.38,"h":6.51,"l":6.26,"n":3416,"o":6.26,"t":"2026-08-26T04:00:00Z","v":212149,"vw":6.390801},{"c":6.42,"h":6.58,"l":6.355,"n":5353,"o":6.45,"t":"2026-08-27T04:00:00Z","v":254632,"vw":6.428828},{"c":6.27,"h":6.49,"l":6.22,"n":4587,"o":6.49,"t":"2026-08-28T04:00:00Z","v":226608,"vw":6.315022},{"c":6.14,"h":6.3,"l":6.11,"n":3370,"o":6.26,"t":"2026-08-31T04:00:00Z","v":175195,"vw":6.16596},{"c":5.91,"h":6.1,"l":5.89,"n":4127,"o":6.06,"t":"2026-09-01T04:00:00Z","v":333190,"vw":5.970607},{"c":5.93,"h":6,"l":5.84,"n":5411,"o":5.91,"t":"2026-09-02T04:00:00Z","v":439888,"vw":5.909626},{"c":5.92,"h":6.23,"l":5.89,"n":4543,"o":6.05,"t":"2026-09-03T04:00:00Z","v":334045,"vw":5.94763},{"c":6.01,"h":6.03,"l":5.8039,"n":3821,"o":5.9,"t":"2026-09-04T04:00:00Z","v":369551,"vw":5.950068},{"c":5.88,"h":6.08,"l":5.87,"n":4150,"o":6.02,"t":"2026-09-08T04:00:00Z","v":244092,"vw":5.907898},{"c":5.8,"h":5.88,"l":5.79,"n":3465,"o":5.82,"t":"2026-09-09T04:00:00Z","v":226654,"vw":5.826306},{"c":5.71,"h":5.8,"l":5.62,"n":3373,"o":5.76,"t":"2026-09-10T04:00:00Z","v":209221,"vw":5.71928},{"c":5.72,"h":5.83,"l":5.69,"n":3776,"o":5.8,"t":"2026-09-11T04:00:00Z","v":178473,"vw":5.749009},{"c":5.76,"h":5.92,"l":5.69,"n":5221,"o":5.72,"t":"2026-09-14T04:00:00Z","v":287000,"vw":5.800925},{"c":5.63,"h":5.74,"l":5.5601,"n":5702,"o":5.71,"t":"2026-09-15T04:00:00Z","v":359537,"vw":5.640291},{"c":5.64,"h":5.72,"l":5.55,"n":6165,"o":5.63,"t":"2026-09-16T04:00:00Z","v":504237,"vw":5.640566},{"c":5.71,"h":5.765,"l":5.65,"n":5629,"o":5.7,"t":"2026-09-17T04:00:00Z","v":347169,"vw":5.710461},{"c":5.63,"h":5.72,"l":5.5407,"n":4611,"o":5.72,"t":"2026-09-18T04:00:00Z","v":805109,"vw":5.620192},{"c":5.79,"h":5.8,"l":5.67,"n":5534,"o":5.71,"t":"2026-09-21T04:00:00Z","v":331131,"vw":5.748428},{"c":5.81,"h":5.93,"l":5.72,"n":5946,"o":5.82,"t":"2026-09-22T04:00:00Z","v":359838,"vw":5.812144},{"c":5.8,"h":5.92,"l":5.71,"n":4136,"o":5.83,"t":"2026-09-23T04:00:00Z","v":256464,"vw":5.811484},{"c":5.87,"h":5.96,"l":5.76,"n":2677,"o":5.76,"t":"2026-09-24T04:00:00Z","v":163197,"vw":5.878881},{"c":6.09,"h":6.1,"l":5.7801,"n":4173,"o":5.87,"t":"2026-09-25T04:00:00Z","v":313654,"vw":5.968181},{"c":5.86,"h":6.01,"l":5.8016,"n":3654,"o":6.01,"t":"2026-09-28T04:00:00Z","v":238769,"vw":5.904685},{"c":5.87,"h":5.88,"l":5.78,"n":3199,"o":5.87,"t":"2026-09-29T04:00:00Z","v":149739,"vw":5.832456},{"c":5.88,"h":5.99,"l":5.84,"n":3110,"o":5.87,"t":"2026-09-30T04:00:00Z","v":150247,"vw":5.898973},{"c":5.93,"h":6,"l":5.82,"n":2298,"o":5.9,"t":"2026-10-01T04:00:00Z","v":105558,"vw":5.903689},{"c":5.92,"h":6.04,"l":5.8,"n":3531,"o":6.03,"t":"2026-10-02T04:00:00Z","v":242754,"vw":5.897508},{"c":6.02,"h":6.06,"l":5.91,"n":3158,"o":5.96,"t":"2026-10-05T04:00:00Z","v":217682,"vw":6.014315},{"c":5.96,"h":6.13,"l":5.9,"n":2996,"o":6.1,"t":"2026-10-06T04:00:00Z","v":143096,"vw":5.948447},{"c":5.95,"h":5.985,"l":5.86,"n":3017,"o":5.87,"t":"2026-10-07T04:00:00Z","v":175967,"vw":5.915816},{"c":5.92,"h":6.04,"l":5.86,"n":3130,"o":5.95,"t":"2026-10-08T04:00:00Z","v":245922,"vw":5.917646},{"c":5.88,"h":5.99,"l":5.84,"n":2684,"o":5.92,"t":"2026-10-09T04:00:00Z","v":143049,"vw":5.90676},{"c":5.91,"h":5.96,"l":5.77,"n":2332,"o":5.86,"t":"2026-10-12T04:00:00Z","v":145356,"vw":5.890804},{"c":5.8,"h":5.97,"l":5.78,"n":2172,"o":5.91,"t":"2026-10-13T04:00:00Z","v":167451,"vw":5.821572},{"c":5.5,"h":5.7756,"l":5.42,"n":3321,"o":5.76,"t":"2026-10-14T04:00:00Z","v":341048,"vw":5.544554},{"c":5.65,"h":5.66,"l":5.3513,"n":2092,"o":5.4,"t":"2026-10-15T04:00:00Z","v":179428,"vw":5.540685},{"c":5.47,"h":5.665,"l":5.3901,"n":3219,"o":5.65,"t":"2026-10-16T04:00:00Z","v":250993,"vw":5.48126},{"c":5.56,"h":5.59,"l":5.455,"n":1864,"o":5.55,"t":"2026-10-19T04:00:00Z","v":127606,"vw":5.536468},{"c":5.88,"h":5.97,"l":5.54,"n":4367,"o":5.57,"t":"2026-10-20T04:00:00Z","v":225507,"vw":5.844443},{"c":5.86,"h":5.93,"l":5.78,"n":2537,"o":5.93,"t":"2026-10-21T04:00:00Z","v":225076,"vw":5.844196},{"c":5.72,"h":5.9369,"l":5.67,"n":2244,"o":5.75,"t":"2026-10-22T04:00:00Z","v":201340,"vw":5.741572}],"volatilityBars":[{"c":5.7281,"h":5.7281,"l":5.7281,"n":1,"o":5.7281,"t":"2026-09-21T11:00:00Z","v":800,"vw":5.7281},{"c":5.98,"h":5.98,"l":5.73,"n":11,"o":5.73,"t":"2026-09-21T11:30:00Z","v":5988,"vw":5.955761},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-09-21T12:45:00Z","v":100,"vw":5.95},{"c":5.71,"h":5.8,"l":5.705,"n":242,"o":5.71,"t":"2026-09-21T13:30:00Z","v":29408,"vw":5.754349},{"c":5.67,"h":5.72,"l":5.67,"n":94,"o":5.715,"t":"2026-09-21T13:45:00Z","v":14674,"vw":5.686227},{"c":5.72,"h":5.7299,"l":5.67,"n":147,"o":5.67,"t":"2026-09-21T14:00:00Z","v":13726,"vw":5.705237},{"c":5.758,"h":5.76,"l":5.72,"n":264,"o":5.73,"t":"2026-09-21T14:15:00Z","v":19776,"vw":5.727915},{"c":5.726,"h":5.74,"l":5.6901,"n":88,"o":5.74,"t":"2026-09-21T14:30:00Z","v":7637,"vw":5.72166},{"c":5.74,"h":5.74,"l":5.72,"n":83,"o":5.721,"t":"2026-09-21T14:45:00Z","v":2771,"vw":5.730042},{"c":5.71,"h":5.73,"l":5.71,"n":70,"o":5.73,"t":"2026-09-21T15:00:00Z","v":3716,"vw":5.719178},{"c":5.72,"h":5.72,"l":5.71,"n":65,"o":5.71,"t":"2026-09-21T15:15:00Z","v":3773,"vw":5.715711},{"c":5.71,"h":5.745,"l":5.7,"n":204,"o":5.74,"t":"2026-09-21T15:30:00Z","v":22863,"vw":5.718776},{"c":5.715,"h":5.715,"l":5.705,"n":272,"o":5.71,"t":"2026-09-21T15:45:00Z","v":8255,"vw":5.707375},{"c":5.72,"h":5.74,"l":5.715,"n":63,"o":5.715,"t":"2026-09-21T16:00:00Z","v":2675,"vw":5.727595},{"c":5.73,"h":5.73,"l":5.72,"n":91,"o":5.72,"t":"2026-09-21T16:15:00Z","v":3085,"vw":5.723199},{"c":5.7499,"h":5.7499,"l":5.72,"n":81,"o":5.72,"t":"2026-09-21T16:45:00Z","v":3467,"vw":5.734905},{"c":5.737,"h":5.74,"l":5.73,"n":32,"o":5.73,"t":"2026-09-21T17:00:00Z","v":1880,"vw":5.737021},{"c":5.77,"h":5.78,"l":5.74,"n":202,"o":5.74,"t":"2026-09-21T17:15:00Z","v":19999,"vw":5.756855},{"c":5.76,"h":5.78,"l":5.75,"n":204,"o":5.77,"t":"2026-09-21T17:30:00Z","v":14478,"vw":5.765945},{"c":5.7629,"h":5.77,"l":5.755,"n":95,"o":5.755,"t":"2026-09-21T17:45:00Z","v":2875,"vw":5.76255},{"c":5.765,"h":5.77,"l":5.755,"n":209,"o":5.76,"t":"2026-09-21T18:00:00Z","v":9719,"vw":5.762481},{"c":5.765,"h":5.77,"l":5.7601,"n":184,"o":5.765,"t":"2026-09-21T18:15:00Z","v":8264,"vw":5.765538},{"c":5.75,"h":5.765,"l":5.75,"n":95,"o":5.76,"t":"2026-09-21T18:30:00Z","v":3411,"vw":5.755815},{"c":5.75,"h":5.76,"l":5.74,"n":118,"o":5.74,"t":"2026-09-21T18:45:00Z","v":5397,"vw":5.746993},{"c":5.77,"h":5.78,"l":5.755,"n":138,"o":5.76,"t":"2026-09-21T19:00:00Z","v":14508,"vw":5.761141},{"c":5.78,"h":5.78,"l":5.765,"n":216,"o":5.77,"t":"2026-09-21T19:15:00Z","v":10528,"vw":5.770185},{"c":5.78,"h":5.8,"l":5.775,"n":283,"o":5.79,"t":"2026-09-21T19:30:00Z","v":14684,"vw":5.787848},{"c":5.795,"h":5.8,"l":5.77,"n":586,"o":5.78,"t":"2026-09-21T19:45:00Z","v":26792,"vw":5.784717},{"c":5.79,"h":5.79,"l":5.79,"n":6,"o":5.79,"t":"2026-09-21T20:00:00Z","v":22544,"vw":5.79},{"c":5.87,"h":5.91,"l":5.8,"n":70,"o":5.82,"t":"2026-09-22T13:30:00Z","v":9207,"vw":5.855131},{"c":5.89,"h":5.9187,"l":5.84,"n":148,"o":5.86,"t":"2026-09-22T13:45:00Z","v":5340,"vw":5.894558},{"c":5.9264,"h":5.9264,"l":5.88,"n":97,"o":5.88,"t":"2026-09-22T14:00:00Z","v":4457,"vw":5.897106},{"c":5.866,"h":5.93,"l":5.85,"n":120,"o":5.915,"t":"2026-09-22T14:15:00Z","v":8037,"vw":5.890681},{"c":5.81,"h":5.868,"l":5.81,"n":129,"o":5.868,"t":"2026-09-22T14:30:00Z","v":7113,"vw":5.850031},{"c":5.79,"h":5.82,"l":5.7857,"n":170,"o":5.8096,"t":"2026-09-22T14:45:00Z","v":6506,"vw":5.799325},{"c":5.74,"h":5.7931,"l":5.74,"n":166,"o":5.79,"t":"2026-09-22T15:00:00Z","v":7752,"vw":5.770971},{"c":5.74,"h":5.75,"l":5.73,"n":84,"o":5.75,"t":"2026-09-22T15:15:00Z","v":2053,"vw":5.745833},{"c":5.7322,"h":5.7322,"l":5.73,"n":84,"o":5.73,"t":"2026-09-22T15:30:00Z","v":2010,"vw":5.730302},{"c":5.745,"h":5.75,"l":5.72,"n":125,"o":5.73,"t":"2026-09-22T15:45:00Z","v":5356,"vw":5.733378},{"c":5.74,"h":5.75,"l":5.735,"n":114,"o":5.75,"t":"2026-09-22T16:00:00Z","v":4497,"vw":5.74405},{"c":5.725,"h":5.735,"l":5.725,"n":53,"o":5.735,"t":"2026-09-22T16:15:00Z","v":1459,"vw":5.73},{"c":5.73,"h":5.75,"l":5.72,"n":143,"o":5.72,"t":"2026-09-22T16:30:00Z","v":5105,"vw":5.734348},{"c":5.735,"h":5.75,"l":5.735,"n":131,"o":5.735,"t":"2026-09-22T16:45:00Z","v":4034,"vw":5.741243},{"c":5.735,"h":5.74,"l":5.73,"n":147,"o":5.735,"t":"2026-09-22T17:00:00Z","v":14209,"vw":5.735411},{"c":5.76,"h":5.78,"l":5.74,"n":310,"o":5.74,"t":"2026-09-22T17:15:00Z","v":13855,"vw":5.760492},{"c":5.75,"h":5.76,"l":5.75,"n":115,"o":5.76,"t":"2026-09-22T17:30:00Z","v":8653,"vw":5.757028},{"c":5.79,"h":5.795,"l":5.76,"n":317,"o":5.76,"t":"2026-09-22T17:45:00Z","v":13278,"vw":5.773124},{"c":5.81,"h":5.81,"l":5.795,"n":122,"o":5.8,"t":"2026-09-22T18:00:00Z","v":10061,"vw":5.799524},{"c":5.815,"h":5.835,"l":5.8,"n":172,"o":5.835,"t":"2026-09-22T18:15:00Z","v":9312,"vw":5.812531},{"c":5.81,"h":5.82,"l":5.81,"n":185,"o":5.81,"t":"2026-09-22T18:30:00Z","v":14568,"vw":5.812948},{"c":5.87,"h":5.89,"l":5.8,"n":140,"o":5.82,"t":"2026-09-22T18:45:00Z","v":27524,"vw":5.809996},{"c":5.88,"h":5.88,"l":5.87,"n":106,"o":5.875,"t":"2026-09-22T19:00:00Z","v":4455,"vw":5.873965},{"c":5.88,"h":5.88,"l":5.86,"n":149,"o":5.875,"t":"2026-09-22T19:15:00Z","v":8912,"vw":5.869824},{"c":5.87,"h":5.9,"l":5.87,"n":195,"o":5.88,"t":"2026-09-22T19:30:00Z","v":12764,"vw":5.884891},{"c":5.82,"h":5.89,"l":5.805,"n":1013,"o":5.87,"t":"2026-09-22T19:45:00Z","v":65419,"vw":5.835387},{"c":5.81,"h":5.81,"l":5.81,"n":5,"o":5.81,"t":"2026-09-22T20:00:00Z","v":46557,"vw":5.81},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-23T11:45:00Z","v":100,"vw":5.85},{"c":5.75,"h":5.83,"l":5.71,"n":161,"o":5.83,"t":"2026-09-23T13:30:00Z","v":13987,"vw":5.758092},{"c":5.74,"h":5.78,"l":5.72,"n":173,"o":5.72,"t":"2026-09-23T13:45:00Z","v":11705,"vw":5.758301},{"c":5.79,"h":5.79,"l":5.73,"n":93,"o":5.73,"t":"2026-09-23T14:00:00Z","v":6030,"vw":5.76407},{"c":5.7465,"h":5.845,"l":5.7401,"n":103,"o":5.7401,"t":"2026-09-23T14:15:00Z","v":5673,"vw":5.804292},{"c":5.8,"h":5.81,"l":5.75,"n":95,"o":5.77,"t":"2026-09-23T14:30:00Z","v":6704,"vw":5.767384},{"c":5.82,"h":5.83,"l":5.79,"n":40,"o":5.82,"t":"2026-09-23T14:45:00Z","v":4163,"vw":5.822314},{"c":5.8999,"h":5.8999,"l":5.84,"n":89,"o":5.84,"t":"2026-09-23T15:00:00Z","v":7602,"vw":5.880031},{"c":5.9,"h":5.9111,"l":5.865,"n":98,"o":5.87,"t":"2026-09-23T15:15:00Z","v":5680,"vw":5.887354},{"c":5.9,"h":5.9,"l":5.89,"n":58,"o":5.9,"t":"2026-09-23T15:30:00Z","v":1775,"vw":5.898333},{"c":5.9,"h":5.92,"l":5.9,"n":66,"o":5.92,"t":"2026-09-23T15:45:00Z","v":3102,"vw":5.912192},{"c":5.9,"h":5.9,"l":5.89,"n":19,"o":5.89,"t":"2026-09-23T16:00:00Z","v":479,"vw":5.8965},{"c":5.87,"h":5.91,"l":5.87,"n":113,"o":5.91,"t":"2026-09-23T16:15:00Z","v":4786,"vw":5.890241},{"c":5.86,"h":5.8924,"l":5.85,"n":71,"o":5.87,"t":"2026-09-23T16:30:00Z","v":3400,"vw":5.868599},{"c":5.86,"h":5.865,"l":5.8596,"n":25,"o":5.865,"t":"2026-09-23T16:45:00Z","v":1121,"vw":5.861502},{"c":5.83,"h":5.84,"l":5.83,"n":103,"o":5.84,"t":"2026-09-23T17:00:00Z","v":8792,"vw":5.838859},{"c":5.83,"h":5.84,"l":5.83,"n":38,"o":5.83,"t":"2026-09-23T17:15:00Z","v":2134,"vw":5.835217},{"c":5.83,"h":5.835,"l":5.818,"n":115,"o":5.8283,"t":"2026-09-23T17:30:00Z","v":11242,"vw":5.822273},{"c":5.81,"h":5.842,"l":5.81,"n":99,"o":5.82,"t":"2026-09-23T17:45:00Z","v":4490,"vw":5.829563},{"c":5.81,"h":5.83,"l":5.81,"n":136,"o":5.82,"t":"2026-09-23T18:00:00Z","v":13198,"vw":5.818865},{"c":5.83,"h":5.84,"l":5.82,"n":93,"o":5.82,"t":"2026-09-23T18:15:00Z","v":4817,"vw":5.832297},{"c":5.83,"h":5.835,"l":5.8162,"n":99,"o":5.82,"t":"2026-09-23T18:30:00Z","v":8215,"vw":5.825741},{"c":5.83,"h":5.831,"l":5.825,"n":65,"o":5.83,"t":"2026-09-23T18:45:00Z","v":4083,"vw":5.829867},{"c":5.82,"h":5.835,"l":5.815,"n":118,"o":5.83,"t":"2026-09-23T19:00:00Z","v":6586,"vw":5.825034},{"c":5.8,"h":5.82,"l":5.79,"n":129,"o":5.82,"t":"2026-09-23T19:15:00Z","v":6079,"vw":5.802382},{"c":5.79,"h":5.8,"l":5.785,"n":111,"o":5.795,"t":"2026-09-23T19:30:00Z","v":3989,"vw":5.792751},{"c":5.8,"h":5.82,"l":5.78,"n":1090,"o":5.785,"t":"2026-09-23T19:45:00Z","v":57239,"vw":5.80576},{"c":5.8,"h":5.8,"l":5.8,"n":9,"o":5.8,"t":"2026-09-23T20:00:00Z","v":33617,"vw":5.8},{"c":5.79,"h":5.815,"l":5.76,"n":46,"o":5.76,"t":"2026-09-24T13:30:00Z","v":2620,"vw":5.775596},{"c":5.79,"h":5.8,"l":5.77,"n":36,"o":5.77,"t":"2026-09-24T13:45:00Z","v":2097,"vw":5.788},{"c":5.89,"h":5.89,"l":5.78,"n":79,"o":5.78,"t":"2026-09-24T14:00:00Z","v":3873,"vw":5.858544},{"c":5.86,"h":5.89,"l":5.85,"n":68,"o":5.88,"t":"2026-09-24T14:15:00Z","v":3348,"vw":5.86022},{"c":5.87,"h":5.88,"l":5.86,"n":58,"o":5.86,"t":"2026-09-24T14:30:00Z","v":2649,"vw":5.87},{"c":5.86,"h":5.86,"l":5.84,"n":37,"o":5.85,"t":"2026-09-24T14:45:00Z","v":4103,"vw":5.851302},{"c":5.85,"h":5.86,"l":5.845,"n":39,"o":5.8599,"t":"2026-09-24T15:00:00Z","v":2860,"vw":5.849591},{"c":5.88,"h":5.88,"l":5.855,"n":47,"o":5.87,"t":"2026-09-24T15:15:00Z","v":2385,"vw":5.873333},{"c":5.89,"h":5.9,"l":5.87,"n":93,"o":5.8759,"t":"2026-09-24T15:30:00Z","v":4242,"vw":5.886347},{"c":5.87,"h":5.9,"l":5.87,"n":85,"o":5.9,"t":"2026-09-24T15:45:00Z","v":5010,"vw":5.881036},{"c":5.87,"h":5.8725,"l":5.8645,"n":114,"o":5.8725,"t":"2026-09-24T16:00:00Z","v":4903,"vw":5.869277},{"c":5.95,"h":5.96,"l":5.87,"n":127,"o":5.87,"t":"2026-09-24T16:15:00Z","v":5825,"vw":5.935413},{"c":5.93,"h":5.94,"l":5.87,"n":87,"o":5.92,"t":"2026-09-24T16:30:00Z","v":4954,"vw":5.907877},{"c":5.9423,"h":5.95,"l":5.93,"n":30,"o":5.93,"t":"2026-09-24T16:45:00Z","v":1968,"vw":5.938363},{"c":5.93,"h":5.9451,"l":5.92,"n":73,"o":5.935,"t":"2026-09-24T17:00:00Z","v":7878,"vw":5.93448},{"c":5.9,"h":5.935,"l":5.9,"n":58,"o":5.935,"t":"2026-09-24T17:15:00Z","v":7706,"vw":5.918123},{"c":5.87,"h":5.89,"l":5.86,"n":83,"o":5.89,"t":"2026-09-24T17:30:00Z","v":3193,"vw":5.869654},{"c":5.8863,"h":5.89,"l":5.87,"n":20,"o":5.87,"t":"2026-09-24T17:45:00Z","v":865,"vw":5.883486},{"c":5.89,"h":5.89,"l":5.8697,"n":57,"o":5.89,"t":"2026-09-24T18:00:00Z","v":2139,"vw":5.873551},{"c":5.88,"h":5.89,"l":5.88,"n":65,"o":5.89,"t":"2026-09-24T18:15:00Z","v":2237,"vw":5.881111},{"c":5.86,"h":5.87,"l":5.84,"n":65,"o":5.85,"t":"2026-09-24T18:30:00Z","v":3980,"vw":5.852449},{"c":5.87,"h":5.87,"l":5.86,"n":21,"o":5.87,"t":"2026-09-24T18:45:00Z","v":967,"vw":5.865714},{"c":5.89,"h":5.89,"l":5.85,"n":64,"o":5.86,"t":"2026-09-24T19:00:00Z","v":3839,"vw":5.867558},{"c":5.86,"h":5.89,"l":5.86,"n":54,"o":5.88,"t":"2026-09-24T19:15:00Z","v":3080,"vw":5.875669},{"c":5.9,"h":5.9,"l":5.865,"n":111,"o":5.865,"t":"2026-09-24T19:30:00Z","v":3676,"vw":5.881124},{"c":5.88,"h":5.89,"l":5.86,"n":299,"o":5.89,"t":"2026-09-24T19:45:00Z","v":20425,"vw":5.875944},{"c":5.87,"h":5.87,"l":5.87,"n":6,"o":5.87,"t":"2026-09-24T20:00:00Z","v":25049,"vw":5.87},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-09-25T11:00:00Z","v":100,"vw":5.87},{"c":5.9,"h":5.95,"l":5.7902,"n":69,"o":5.87,"t":"2026-09-25T13:30:00Z","v":11265,"vw":5.852591},{"c":5.9,"h":5.92,"l":5.9,"n":15,"o":5.905,"t":"2026-09-25T13:45:00Z","v":1632,"vw":5.912552},{"c":5.81,"h":5.89,"l":5.7801,"n":54,"o":5.89,"t":"2026-09-25T14:00:00Z","v":3735,"vw":5.819335},{"c":5.81,"h":5.82,"l":5.79,"n":130,"o":5.8102,"t":"2026-09-25T14:15:00Z","v":13253,"vw":5.803659},{"c":5.79,"h":5.81,"l":5.79,"n":46,"o":5.81,"t":"2026-09-25T14:30:00Z","v":2855,"vw":5.805435},{"c":5.8,"h":5.8,"l":5.785,"n":71,"o":5.785,"t":"2026-09-25T14:45:00Z","v":2350,"vw":5.796966},{"c":5.82,"h":5.82,"l":5.82,"n":11,"o":5.82,"t":"2026-09-25T15:00:00Z","v":343,"vw":5.82},{"c":5.82,"h":5.83,"l":5.815,"n":77,"o":5.83,"t":"2026-09-25T15:15:00Z","v":2911,"vw":5.822333},{"c":5.8001,"h":5.83,"l":5.8001,"n":86,"o":5.82,"t":"2026-09-25T15:30:00Z","v":3277,"vw":5.813958},{"c":5.85,"h":5.85,"l":5.79,"n":144,"o":5.8,"t":"2026-09-25T15:45:00Z","v":4204,"vw":5.813837},{"c":5.87,"h":5.871,"l":5.85,"n":65,"o":5.85,"t":"2026-09-25T16:00:00Z","v":1796,"vw":5.866695},{"c":5.85,"h":5.87,"l":5.84,"n":81,"o":5.87,"t":"2026-09-25T16:15:00Z","v":2783,"vw":5.857278},{"c":5.85,"h":5.86,"l":5.83,"n":82,"o":5.85,"t":"2026-09-25T16:30:00Z","v":14992,"vw":5.843103},{"c":5.93,"h":5.93,"l":5.84,"n":202,"o":5.85,"t":"2026-09-25T16:45:00Z","v":33309,"vw":5.874024},{"c":5.955,"h":5.955,"l":5.92,"n":95,"o":5.92,"t":"2026-09-25T17:00:00Z","v":8511,"vw":5.92575},{"c":5.95,"h":5.955,"l":5.93,"n":97,"o":5.95,"t":"2026-09-25T17:15:00Z","v":8420,"vw":5.942132},{"c":5.92,"h":5.94,"l":5.92,"n":74,"o":5.94,"t":"2026-09-25T17:30:00Z","v":4367,"vw":5.928306},{"c":5.93,"h":5.935,"l":5.93,"n":118,"o":5.93,"t":"2026-09-25T17:45:00Z","v":4552,"vw":5.931002},{"c":5.92,"h":5.935,"l":5.92,"n":83,"o":5.935,"t":"2026-09-25T18:00:00Z","v":3160,"vw":5.92803},{"c":5.95,"h":5.96,"l":5.92,"n":147,"o":5.92,"t":"2026-09-25T18:15:00Z","v":9742,"vw":5.944639},{"c":5.985,"h":6,"l":5.9589,"n":192,"o":5.96,"t":"2026-09-25T18:30:00Z","v":14689,"vw":5.969902},{"c":6.035,"h":6.04,"l":5.99,"n":153,"o":5.99,"t":"2026-09-25T18:45:00Z","v":16969,"vw":6.008416},{"c":6.05,"h":6.075,"l":6.03,"n":215,"o":6.0388,"t":"2026-09-25T19:00:00Z","v":24442,"vw":6.053167},{"c":6.0199,"h":6.056,"l":6.01,"n":138,"o":6.04,"t":"2026-09-25T19:15:00Z","v":12017,"vw":6.032933},{"c":6.05,"h":6.07,"l":6.0199,"n":222,"o":6.0199,"t":"2026-09-25T19:30:00Z","v":19814,"vw":6.043721},{"c":6.09,"h":6.1,"l":6.03,"n":595,"o":6.06,"t":"2026-09-25T19:45:00Z","v":46660,"vw":6.064326},{"c":6.09,"h":6.09,"l":6.09,"n":7,"o":6.09,"t":"2026-09-25T20:00:00Z","v":27867,"vw":6.09},{"c":6.18,"h":6.18,"l":6.18,"n":4,"o":6.18,"t":"2026-09-25T23:30:00Z","v":500,"vw":6.18},{"c":6.1999,"h":6.1999,"l":6.1999,"n":1,"o":6.1999,"t":"2026-09-25T23:45:00Z","v":500,"vw":6.1999},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-09-28T11:00:00Z","v":349,"vw":6.22},{"c":5.83,"h":6.01,"l":5.8016,"n":139,"o":6.01,"t":"2026-09-28T13:30:00Z","v":20935,"vw":5.952943},{"c":5.98,"h":6.01,"l":5.87,"n":202,"o":5.87,"t":"2026-09-28T13:45:00Z","v":6111,"vw":5.941291},{"c":5.91,"h":5.9744,"l":5.91,"n":101,"o":5.9744,"t":"2026-09-28T14:00:00Z","v":6994,"vw":5.94674},{"c":5.93,"h":5.95,"l":5.902,"n":99,"o":5.91,"t":"2026-09-28T14:15:00Z","v":9701,"vw":5.92742},{"c":5.92,"h":5.94,"l":5.9101,"n":106,"o":5.94,"t":"2026-09-28T14:30:00Z","v":8540,"vw":5.924196},{"c":5.875,"h":5.89,"l":5.87,"n":91,"o":5.89,"t":"2026-09-28T14:45:00Z","v":5657,"vw":5.878945},{"c":5.91,"h":5.92,"l":5.87,"n":67,"o":5.87,"t":"2026-09-28T15:00:00Z","v":5381,"vw":5.900524},{"c":5.91,"h":5.91,"l":5.885,"n":60,"o":5.885,"t":"2026-09-28T15:15:00Z","v":3072,"vw":5.901102},{"c":5.88,"h":5.91,"l":5.88,"n":96,"o":5.905,"t":"2026-09-28T15:30:00Z","v":6363,"vw":5.900963},{"c":5.88,"h":5.89,"l":5.8743,"n":81,"o":5.8743,"t":"2026-09-28T15:45:00Z","v":7349,"vw":5.885623},{"c":5.89,"h":5.89,"l":5.8792,"n":84,"o":5.88,"t":"2026-09-28T16:00:00Z","v":4003,"vw":5.882532},{"c":5.935,"h":5.94,"l":5.87,"n":128,"o":5.88,"t":"2026-09-28T16:15:00Z","v":5655,"vw":5.905464},{"c":5.925,"h":5.95,"l":5.925,"n":56,"o":5.9337,"t":"2026-09-28T16:30:00Z","v":2814,"vw":5.942094},{"c":5.945,"h":5.95,"l":5.925,"n":48,"o":5.925,"t":"2026-09-28T16:45:00Z","v":6439,"vw":5.935535},{"c":5.96,"h":5.96,"l":5.92,"n":221,"o":5.94,"t":"2026-09-28T17:00:00Z","v":10831,"vw":5.945012},{"c":5.93,"h":5.955,"l":5.93,"n":38,"o":5.955,"t":"2026-09-28T17:15:00Z","v":1368,"vw":5.941875},{"c":5.935,"h":5.95,"l":5.92,"n":96,"o":5.94,"t":"2026-09-28T17:30:00Z","v":8372,"vw":5.936109},{"c":5.91,"h":5.935,"l":5.91,"n":87,"o":5.93,"t":"2026-09-28T17:45:00Z","v":6400,"vw":5.92642},{"c":5.905,"h":5.9164,"l":5.905,"n":28,"o":5.91,"t":"2026-09-28T18:00:00Z","v":906,"vw":5.91028},{"c":5.91,"h":5.91,"l":5.905,"n":90,"o":5.91,"t":"2026-09-28T18:15:00Z","v":3085,"vw":5.908367},{"c":5.905,"h":5.915,"l":5.905,"n":44,"o":5.91,"t":"2026-09-28T18:30:00Z","v":1404,"vw":5.910714},{"c":5.91,"h":5.915,"l":5.905,"n":102,"o":5.905,"t":"2026-09-28T18:45:00Z","v":5297,"vw":5.911807},{"c":5.88,"h":5.905,"l":5.8799,"n":138,"o":5.905,"t":"2026-09-28T19:00:00Z","v":7697,"vw":5.887185},{"c":5.89,"h":5.9,"l":5.88,"n":124,"o":5.89,"t":"2026-09-28T19:15:00Z","v":7004,"vw":5.888618},{"c":5.89,"h":5.89,"l":5.88,"n":41,"o":5.89,"t":"2026-09-28T19:30:00Z","v":6558,"vw":5.881445},{"c":5.88,"h":5.91,"l":5.855,"n":475,"o":5.89,"t":"2026-09-28T19:45:00Z","v":25655,"vw":5.876106},{"c":5.86,"h":5.86,"l":5.86,"n":8,"o":5.86,"t":"2026-09-28T20:00:00Z","v":30715,"vw":5.86},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-09-29T10:15:00Z","v":194,"vw":5.94},{"c":5.85,"h":5.85,"l":5.85,"n":4,"o":5.85,"t":"2026-09-29T11:00:00Z","v":558,"vw":5.85},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-09-29T11:15:00Z","v":299,"vw":5.8},{"c":5.8,"h":5.81,"l":5.8,"n":2,"o":5.81,"t":"2026-09-29T13:15:00Z","v":311,"vw":5.803215},{"c":5.84,"h":5.87,"l":5.84,"n":60,"o":5.87,"t":"2026-09-29T13:30:00Z","v":5733,"vw":5.857771},{"c":5.86,"h":5.86,"l":5.84,"n":32,"o":5.84,"t":"2026-09-29T13:45:00Z","v":2651,"vw":5.846183},{"c":5.86,"h":5.88,"l":5.86,"n":75,"o":5.88,"t":"2026-09-29T14:00:00Z","v":3780,"vw":5.875},{"c":5.86,"h":5.8686,"l":5.835,"n":61,"o":5.836,"t":"2026-09-29T14:15:00Z","v":3552,"vw":5.854803},{"c":5.855,"h":5.87,"l":5.85,"n":33,"o":5.87,"t":"2026-09-29T14:30:00Z","v":3833,"vw":5.864066},{"c":5.8,"h":5.8299,"l":5.79,"n":263,"o":5.82,"t":"2026-09-29T14:45:00Z","v":24337,"vw":5.804797},{"c":5.82,"h":5.82,"l":5.78,"n":110,"o":5.8,"t":"2026-09-29T15:00:00Z","v":4277,"vw":5.797465},{"c":5.83,"h":5.84,"l":5.82,"n":42,"o":5.82,"t":"2026-09-29T15:15:00Z","v":4477,"vw":5.828673},{"c":5.85,"h":5.85,"l":5.83,"n":43,"o":5.84,"t":"2026-09-29T15:30:00Z","v":1141,"vw":5.842304},{"c":5.83,"h":5.85,"l":5.83,"n":76,"o":5.84,"t":"2026-09-29T15:45:00Z","v":2323,"vw":5.841429},{"c":5.82,"h":5.83,"l":5.82,"n":76,"o":5.82,"t":"2026-09-29T16:00:00Z","v":2932,"vw":5.820752},{"c":5.8084,"h":5.81,"l":5.8,"n":39,"o":5.81,"t":"2026-09-29T16:15:00Z","v":1356,"vw":5.806894},{"c":5.8,"h":5.8,"l":5.8,"n":18,"o":5.8,"t":"2026-09-29T16:30:00Z","v":491,"vw":5.8},{"c":5.805,"h":5.805,"l":5.78,"n":97,"o":5.79,"t":"2026-09-29T16:45:00Z","v":5714,"vw":5.794686},{"c":5.795,"h":5.8,"l":5.795,"n":38,"o":5.8,"t":"2026-09-29T17:00:00Z","v":2242,"vw":5.799346},{"c":5.805,"h":5.805,"l":5.8,"n":17,"o":5.8,"t":"2026-09-29T17:15:00Z","v":398,"vw":5.8025},{"c":5.79,"h":5.81,"l":5.79,"n":70,"o":5.8,"t":"2026-09-29T17:30:00Z","v":4367,"vw":5.799},{"c":5.8,"h":5.8,"l":5.79,"n":37,"o":5.79,"t":"2026-09-29T17:45:00Z","v":1447,"vw":5.798811},{"c":5.81,"h":5.82,"l":5.79,"n":139,"o":5.79,"t":"2026-09-29T18:00:00Z","v":3479,"vw":5.80292},{"c":5.82,"h":5.82,"l":5.81,"n":46,"o":5.81,"t":"2026-09-29T18:15:00Z","v":1968,"vw":5.814263},{"c":5.82,"h":5.82,"l":5.82,"n":15,"o":5.82,"t":"2026-09-29T18:30:00Z","v":559,"vw":5.82},{"c":5.82,"h":5.83,"l":5.82,"n":36,"o":5.825,"t":"2026-09-29T18:45:00Z","v":1176,"vw":5.823432},{"c":5.825,"h":5.825,"l":5.825,"n":5,"o":5.825,"t":"2026-09-29T19:00:00Z","v":234,"vw":5.825},{"c":5.84,"h":5.84,"l":5.82,"n":76,"o":5.825,"t":"2026-09-29T19:15:00Z","v":4903,"vw":5.826266},{"c":5.84,"h":5.845,"l":5.815,"n":101,"o":5.835,"t":"2026-09-29T19:30:00Z","v":10218,"vw":5.823914},{"c":5.86,"h":5.86,"l":5.835,"n":300,"o":5.8419,"t":"2026-09-29T19:45:00Z","v":17722,"vw":5.84656},{"c":5.87,"h":5.87,"l":5.87,"n":6,"o":5.87,"t":"2026-09-29T20:00:00Z","v":17656,"vw":5.87},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-09-30T12:30:00Z","v":990,"vw":5.87},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-09-30T13:00:00Z","v":159,"vw":5.82},{"c":5.89,"h":5.92,"l":5.8453,"n":81,"o":5.87,"t":"2026-09-30T13:30:00Z","v":4688,"vw":5.878192},{"c":5.91,"h":5.925,"l":5.91,"n":69,"o":5.91,"t":"2026-09-30T13:45:00Z","v":5754,"vw":5.914731},{"c":5.92,"h":5.93,"l":5.915,"n":56,"o":5.915,"t":"2026-09-30T14:00:00Z","v":5988,"vw":5.922385},{"c":5.88,"h":5.92,"l":5.88,"n":39,"o":5.915,"t":"2026-09-30T14:15:00Z","v":1810,"vw":5.907867},{"c":5.84,"h":5.86,"l":5.84,"n":34,"o":5.85,"t":"2026-09-30T14:30:00Z","v":2053,"vw":5.850066},{"c":5.87,"h":5.87,"l":5.84,"n":70,"o":5.87,"t":"2026-09-30T14:45:00Z","v":3211,"vw":5.860087},{"c":5.925,"h":5.925,"l":5.8608,"n":80,"o":5.8608,"t":"2026-09-30T15:00:00Z","v":5497,"vw":5.881301},{"c":5.92,"h":5.96,"l":5.92,"n":43,"o":5.96,"t":"2026-09-30T15:15:00Z","v":3859,"vw":5.938637},{"c":5.955,"h":5.96,"l":5.938,"n":89,"o":5.938,"t":"2026-09-30T15:30:00Z","v":10680,"vw":5.944747},{"c":5.93,"h":5.96,"l":5.93,"n":49,"o":5.96,"t":"2026-09-30T15:45:00Z","v":1676,"vw":5.941849},{"c":5.975,"h":5.99,"l":5.935,"n":65,"o":5.935,"t":"2026-09-30T16:00:00Z","v":3444,"vw":5.958727},{"c":5.96,"h":5.96,"l":5.96,"n":31,"o":5.96,"t":"2026-09-30T16:15:00Z","v":876,"vw":5.96},{"c":5.96,"h":5.96,"l":5.95,"n":30,"o":5.95,"t":"2026-09-30T16:30:00Z","v":1089,"vw":5.953317},{"c":5.955,"h":5.96,"l":5.955,"n":13,"o":5.96,"t":"2026-09-30T16:45:00Z","v":926,"vw":5.958333},{"c":5.89,"h":5.95,"l":5.89,"n":149,"o":5.95,"t":"2026-09-30T17:00:00Z","v":4664,"vw":5.927935},{"c":5.89,"h":5.89,"l":5.885,"n":42,"o":5.885,"t":"2026-09-30T17:15:00Z","v":1500,"vw":5.889286},{"c":5.88,"h":5.89,"l":5.88,"n":108,"o":5.89,"t":"2026-09-30T17:30:00Z","v":2751,"vw":5.884619},{"c":5.87,"h":5.88,"l":5.87,"n":101,"o":5.87,"t":"2026-09-30T17:45:00Z","v":2475,"vw":5.877778},{"c":5.875,"h":5.88,"l":5.87,"n":39,"o":5.87,"t":"2026-09-30T18:00:00Z","v":1287,"vw":5.873792},{"c":5.88,"h":5.88,"l":5.88,"n":57,"o":5.88,"t":"2026-09-30T18:15:00Z","v":2951,"vw":5.88},{"c":5.9,"h":5.9,"l":5.8708,"n":84,"o":5.8708,"t":"2026-09-30T18:30:00Z","v":3335,"vw":5.886091},{"c":5.89,"h":5.891,"l":5.89,"n":38,"o":5.891,"t":"2026-09-30T18:45:00Z","v":2254,"vw":5.89075},{"c":5.91,"h":5.91,"l":5.91,"n":34,"o":5.91,"t":"2026-09-30T19:00:00Z","v":956,"vw":5.91},{"c":5.9,"h":5.92,"l":5.9,"n":60,"o":5.91,"t":"2026-09-30T19:15:00Z","v":2675,"vw":5.904886},{"c":5.91,"h":5.915,"l":5.9,"n":121,"o":5.9,"t":"2026-09-30T19:30:00Z","v":5640,"vw":5.90381},{"c":5.87,"h":5.915,"l":5.87,"n":357,"o":5.915,"t":"2026-09-30T19:45:00Z","v":15499,"vw":5.889817},{"c":5.88,"h":5.88,"l":5.88,"n":6,"o":5.88,"t":"2026-09-30T20:00:00Z","v":35701,"vw":5.88},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-09-30T22:15:00Z","v":888,"vw":5.88},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-01T13:00:00Z","v":100,"vw":5.93},{"c":5.89,"h":5.97,"l":5.82,"n":86,"o":5.9,"t":"2026-10-01T13:30:00Z","v":16471,"vw":5.850056},{"c":5.935,"h":5.935,"l":5.9,"n":7,"o":5.9,"t":"2026-10-01T13:45:00Z","v":506,"vw":5.91068},{"c":5.935,"h":5.94,"l":5.875,"n":58,"o":5.93,"t":"2026-10-01T14:00:00Z","v":5762,"vw":5.889312},{"c":5.8801,"h":5.935,"l":5.88,"n":59,"o":5.935,"t":"2026-10-01T14:15:00Z","v":4869,"vw":5.894503},{"c":5.9,"h":5.91,"l":5.89,"n":28,"o":5.895,"t":"2026-10-01T14:30:00Z","v":1785,"vw":5.893219},{"c":5.875,"h":5.9,"l":5.87,"n":50,"o":5.9,"t":"2026-10-01T14:45:00Z","v":1573,"vw":5.88698},{"c":5.9,"h":5.9,"l":5.8646,"n":21,"o":5.8646,"t":"2026-10-01T15:00:00Z","v":1430,"vw":5.872769},{"c":5.89,"h":5.9,"l":5.89,"n":21,"o":5.9,"t":"2026-10-01T15:15:00Z","v":868,"vw":5.893922},{"c":5.89,"h":5.9,"l":5.89,"n":26,"o":5.89,"t":"2026-10-01T15:30:00Z","v":1654,"vw":5.891579},{"c":5.89,"h":5.9,"l":5.865,"n":61,"o":5.89,"t":"2026-10-01T15:45:00Z","v":2366,"vw":5.880728},{"c":5.91,"h":5.915,"l":5.9,"n":111,"o":5.9,"t":"2026-10-01T16:00:00Z","v":7486,"vw":5.904368},{"c":5.94,"h":5.94,"l":5.91,"n":36,"o":5.91,"t":"2026-10-01T16:15:00Z","v":1740,"vw":5.92725},{"c":5.94,"h":5.94,"l":5.93,"n":7,"o":5.93,"t":"2026-10-01T16:45:00Z","v":356,"vw":5.935},{"c":5.93,"h":5.93,"l":5.93,"n":19,"o":5.93,"t":"2026-10-01T17:00:00Z","v":798,"vw":5.93},{"c":5.98,"h":5.98,"l":5.9282,"n":113,"o":5.9301,"t":"2026-10-01T17:15:00Z","v":3711,"vw":5.952794},{"c":6,"h":6,"l":5.985,"n":25,"o":5.99,"t":"2026-10-01T17:30:00Z","v":973,"vw":5.99125},{"c":5.96,"h":6,"l":5.96,"n":33,"o":5.995,"t":"2026-10-01T17:45:00Z","v":1609,"vw":5.980455},{"c":5.95,"h":5.96,"l":5.95,"n":34,"o":5.96,"t":"2026-10-01T18:00:00Z","v":1235,"vw":5.9525},{"c":5.965,"h":5.9799,"l":5.9548,"n":20,"o":5.96,"t":"2026-10-01T18:15:00Z","v":1995,"vw":5.971524},{"c":5.9707,"h":5.98,"l":5.955,"n":52,"o":5.96,"t":"2026-10-01T18:30:00Z","v":2235,"vw":5.968688},{"c":5.97,"h":5.98,"l":5.97,"n":25,"o":5.98,"t":"2026-10-01T18:45:00Z","v":1116,"vw":5.976667},{"c":5.98,"h":5.98,"l":5.9545,"n":15,"o":5.97,"t":"2026-10-01T19:00:00Z","v":790,"vw":5.964938},{"c":5.95,"h":5.97,"l":5.95,"n":59,"o":5.96,"t":"2026-10-01T19:15:00Z","v":1788,"vw":5.96},{"c":5.93,"h":5.95,"l":5.93,"n":114,"o":5.95,"t":"2026-10-01T19:30:00Z","v":3352,"vw":5.938578},{"c":5.93,"h":5.94,"l":5.905,"n":411,"o":5.94,"t":"2026-10-01T19:45:00Z","v":12754,"vw":5.916061},{"c":5.93,"h":5.93,"l":5.93,"n":7,"o":5.93,"t":"2026-10-01T20:00:00Z","v":12110,"vw":5.93},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-01T22:00:00Z","v":770,"vw":5.98},{"c":6.04,"h":6.04,"l":6.04,"n":4,"o":6.04,"t":"2026-10-02T08:00:00Z","v":299,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-02T12:15:00Z","v":700,"vw":6.04},{"c":6.05,"h":6.05,"l":6.04,"n":4,"o":6.04,"t":"2026-10-02T12:30:00Z","v":1577,"vw":6.041919},{"c":5.93,"h":6.04,"l":5.93,"n":186,"o":6.03,"t":"2026-10-02T13:30:00Z","v":4498,"vw":6.01199},{"c":5.98,"h":5.99,"l":5.94,"n":138,"o":5.94,"t":"2026-10-02T13:45:00Z","v":20142,"vw":5.982839},{"c":5.951,"h":6,"l":5.95,"n":61,"o":6,"t":"2026-10-02T14:00:00Z","v":6181,"vw":5.967527},{"c":6,"h":6.02,"l":5.96,"n":92,"o":5.96,"t":"2026-10-02T14:15:00Z","v":11294,"vw":5.987924},{"c":5.99,"h":5.99,"l":5.97,"n":49,"o":5.99,"t":"2026-10-02T14:30:00Z","v":2282,"vw":5.98294},{"c":5.97,"h":6,"l":5.95,"n":57,"o":6,"t":"2026-10-02T14:45:00Z","v":2804,"vw":5.97125},{"c":5.882,"h":5.94,"l":5.88,"n":112,"o":5.94,"t":"2026-10-02T15:00:00Z","v":20155,"vw":5.91227},{"c":5.89,"h":5.9,"l":5.87,"n":73,"o":5.895,"t":"2026-10-02T15:15:00Z","v":3666,"vw":5.879654},{"c":5.89,"h":5.89,"l":5.872,"n":12,"o":5.872,"t":"2026-10-02T15:30:00Z","v":5243,"vw":5.873009},{"c":5.84,"h":5.89,"l":5.83,"n":168,"o":5.89,"t":"2026-10-02T15:45:00Z","v":8906,"vw":5.849238},{"c":5.83,"h":5.84,"l":5.81,"n":290,"o":5.83,"t":"2026-10-02T16:00:00Z","v":15752,"vw":5.822412},{"c":5.805,"h":5.83,"l":5.805,"n":140,"o":5.83,"t":"2026-10-02T16:15:00Z","v":8832,"vw":5.823515},{"c":5.86,"h":5.86,"l":5.8,"n":247,"o":5.8,"t":"2026-10-02T16:30:00Z","v":18365,"vw":5.832386},{"c":5.86,"h":5.88,"l":5.84,"n":98,"o":5.88,"t":"2026-10-02T16:45:00Z","v":16836,"vw":5.850154},{"c":5.87,"h":5.87,"l":5.855,"n":39,"o":5.87,"t":"2026-10-02T17:00:00Z","v":3520,"vw":5.862182},{"c":5.87,"h":5.87,"l":5.87,"n":13,"o":5.87,"t":"2026-10-02T17:15:00Z","v":549,"vw":5.87},{"c":5.9,"h":5.9,"l":5.86,"n":50,"o":5.86,"t":"2026-10-02T17:30:00Z","v":1793,"vw":5.875},{"c":5.89,"h":5.9,"l":5.88,"n":32,"o":5.885,"t":"2026-10-02T17:45:00Z","v":1339,"vw":5.8885},{"c":5.89,"h":5.89,"l":5.885,"n":32,"o":5.885,"t":"2026-10-02T18:00:00Z","v":644,"vw":5.888},{"c":5.88,"h":5.89,"l":5.88,"n":41,"o":5.89,"t":"2026-10-02T18:15:00Z","v":3155,"vw":5.884398},{"c":5.885,"h":5.885,"l":5.865,"n":74,"o":5.87,"t":"2026-10-02T18:30:00Z","v":4265,"vw":5.872584},{"c":5.9,"h":5.905,"l":5.8899,"n":56,"o":5.89,"t":"2026-10-02T18:45:00Z","v":3787,"vw":5.894881},{"c":5.87,"h":5.905,"l":5.87,"n":87,"o":5.9,"t":"2026-10-02T19:00:00Z","v":4223,"vw":5.884231},{"c":5.875,"h":5.88,"l":5.87,"n":79,"o":5.88,"t":"2026-10-02T19:15:00Z","v":4030,"vw":5.873106},{"c":5.875,"h":5.875,"l":5.85,"n":175,"o":5.87,"t":"2026-10-02T19:30:00Z","v":7532,"vw":5.865758},{"c":5.915,"h":5.92,"l":5.865,"n":596,"o":5.875,"t":"2026-10-02T19:45:00Z","v":26294,"vw":5.890575},{"c":5.92,"h":5.92,"l":5.92,"n":6,"o":5.92,"t":"2026-10-02T20:00:00Z","v":25213,"vw":5.92},{"c":5.91,"h":5.96,"l":5.91,"n":64,"o":5.96,"t":"2026-10-05T13:30:00Z","v":3904,"vw":5.952897},{"c":5.93,"h":5.94,"l":5.91,"n":86,"o":5.94,"t":"2026-10-05T13:45:00Z","v":5153,"vw":5.929625},{"c":5.97,"h":6.01,"l":5.94,"n":37,"o":5.94,"t":"2026-10-05T14:00:00Z","v":4387,"vw":5.971175},{"c":6.055,"h":6.06,"l":5.98,"n":112,"o":5.98,"t":"2026-10-05T14:15:00Z","v":8727,"vw":6.015833},{"c":6.015,"h":6.04,"l":6,"n":212,"o":6.04,"t":"2026-10-05T14:30:00Z","v":16304,"vw":6.013049},{"c":5.995,"h":6.03,"l":5.995,"n":75,"o":6.015,"t":"2026-10-05T14:45:00Z","v":9380,"vw":6.009419},{"c":6.02,"h":6.03,"l":6,"n":125,"o":6,"t":"2026-10-05T15:00:00Z","v":9823,"vw":6.023973},{"c":6.03,"h":6.05,"l":6.02,"n":81,"o":6.02,"t":"2026-10-05T15:15:00Z","v":8486,"vw":6.026032},{"c":6.03,"h":6.04,"l":6.025,"n":68,"o":6.03,"t":"2026-10-05T15:30:00Z","v":3718,"vw":6.030473},{"c":6.03,"h":6.03,"l":6.025,"n":70,"o":6.03,"t":"2026-10-05T15:45:00Z","v":7099,"vw":6.026181},{"c":6.03,"h":6.03,"l":6.015,"n":110,"o":6.02,"t":"2026-10-05T16:00:00Z","v":13590,"vw":6.023588},{"c":6.03,"h":6.035,"l":6.0246,"n":112,"o":6.025,"t":"2026-10-05T16:15:00Z","v":6276,"vw":6.029387},{"c":6.04,"h":6.04,"l":6.03,"n":75,"o":6.03,"t":"2026-10-05T16:30:00Z","v":6084,"vw":6.03232},{"c":6.025,"h":6.06,"l":6.025,"n":96,"o":6.045,"t":"2026-10-05T16:45:00Z","v":4957,"vw":6.039354},{"c":6.01,"h":6.02,"l":6.01,"n":21,"o":6.02,"t":"2026-10-05T17:00:00Z","v":1288,"vw":6.015548},{"c":5.99,"h":6.01,"l":5.99,"n":52,"o":6.01,"t":"2026-10-05T17:15:00Z","v":5671,"vw":5.9967},{"c":5.98,"h":5.99,"l":5.98,"n":62,"o":5.99,"t":"2026-10-05T17:30:00Z","v":5523,"vw":5.984805},{"c":5.998,"h":6,"l":5.99,"n":49,"o":5.99,"t":"2026-10-05T17:45:00Z","v":2294,"vw":5.993688},{"c":6.01,"h":6.01,"l":6,"n":39,"o":6,"t":"2026-10-05T18:00:00Z","v":1676,"vw":6.006667},{"c":6.02,"h":6.03,"l":6.01,"n":43,"o":6.01,"t":"2026-10-05T18:15:00Z","v":1852,"vw":6.018465},{"c":6.02,"h":6.025,"l":6.0101,"n":171,"o":6.0101,"t":"2026-10-05T18:30:00Z","v":5469,"vw":6.017152},{"c":6.03,"h":6.03,"l":6.02,"n":26,"o":6.02,"t":"2026-10-05T18:45:00Z","v":1531,"vw":6.024},{"c":6.025,"h":6.03,"l":6.025,"n":26,"o":6.03,"t":"2026-10-05T19:00:00Z","v":3019,"vw":6.025926},{"c":6.02,"h":6.035,"l":6.02,"n":54,"o":6.035,"t":"2026-10-05T19:15:00Z","v":2624,"vw":6.028},{"c":6.015,"h":6.025,"l":6.01,"n":62,"o":6.025,"t":"2026-10-05T19:30:00Z","v":4754,"vw":6.01753},{"c":6.02,"h":6.025,"l":6,"n":640,"o":6.015,"t":"2026-10-05T19:45:00Z","v":37761,"vw":6.015413},{"c":6.02,"h":6.02,"l":6.02,"n":5,"o":6.02,"t":"2026-10-05T20:00:00Z","v":22233,"vw":6.02},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-05T20:15:00Z","v":100,"vw":6},{"c":6.09,"h":6.13,"l":6.09,"n":63,"o":6.1,"t":"2026-10-06T13:30:00Z","v":4856,"vw":6.106555},{"c":6.05,"h":6.085,"l":6.035,"n":53,"o":6.08,"t":"2026-10-06T13:45:00Z","v":2275,"vw":6.063936},{"c":6,"h":6.05,"l":6,"n":59,"o":6.04,"t":"2026-10-06T14:00:00Z","v":3546,"vw":6.023077},{"c":5.97,"h":6.0039,"l":5.97,"n":46,"o":6.0039,"t":"2026-10-06T14:15:00Z","v":1990,"vw":5.978856},{"c":5.94,"h":5.9698,"l":5.94,"n":40,"o":5.9698,"t":"2026-10-06T14:30:00Z","v":1169,"vw":5.95495},{"c":5.94,"h":5.95,"l":5.9286,"n":72,"o":5.9286,"t":"2026-10-06T14:45:00Z","v":8037,"vw":5.935191},{"c":5.92,"h":5.935,"l":5.92,"n":65,"o":5.935,"t":"2026-10-06T15:00:00Z","v":3506,"vw":5.924765},{"c":5.94,"h":5.94,"l":5.9101,"n":118,"o":5.92,"t":"2026-10-06T15:15:00Z","v":1828,"vw":5.922494},{"c":5.935,"h":5.94,"l":5.9336,"n":17,"o":5.9336,"t":"2026-10-06T15:30:00Z","v":816,"vw":5.934778},{"c":5.9,"h":5.9357,"l":5.9,"n":81,"o":5.9357,"t":"2026-10-06T15:45:00Z","v":4321,"vw":5.914443},{"c":5.93,"h":5.93,"l":5.9099,"n":41,"o":5.9099,"t":"2026-10-06T16:00:00Z","v":8881,"vw":5.913941},{"c":5.925,"h":5.93,"l":5.925,"n":17,"o":5.93,"t":"2026-10-06T16:15:00Z","v":758,"vw":5.926429},{"c":5.96,"h":5.965,"l":5.93,"n":76,"o":5.93,"t":"2026-10-06T16:30:00Z","v":3900,"vw":5.94632},{"c":5.955,"h":5.96,"l":5.955,"n":18,"o":5.96,"t":"2026-10-06T16:45:00Z","v":465,"vw":5.958333},{"c":5.94,"h":5.95,"l":5.94,"n":42,"o":5.95,"t":"2026-10-06T17:00:00Z","v":2120,"vw":5.943214},{"c":5.94,"h":5.94,"l":5.93,"n":113,"o":5.94,"t":"2026-10-06T17:15:00Z","v":10310,"vw":5.932148},{"c":5.935,"h":5.935,"l":5.935,"n":18,"o":5.935,"t":"2026-10-06T17:30:00Z","v":461,"vw":5.935},{"c":5.935,"h":5.935,"l":5.935,"n":8,"o":5.935,"t":"2026-10-06T17:45:00Z","v":167,"vw":5.935},{"c":5.945,"h":5.95,"l":5.9305,"n":63,"o":5.9305,"t":"2026-10-06T18:00:00Z","v":3520,"vw":5.939423},{"c":5.945,"h":5.96,"l":5.945,"n":32,"o":5.96,"t":"2026-10-06T18:15:00Z","v":1708,"vw":5.950714},{"c":5.945,"h":5.945,"l":5.945,"n":3,"o":5.945,"t":"2026-10-06T18:30:00Z","v":260,"vw":5.945},{"c":5.945,"h":5.945,"l":5.94,"n":42,"o":5.94,"t":"2026-10-06T18:45:00Z","v":2264,"vw":5.942941},{"c":5.955,"h":5.955,"l":5.945,"n":45,"o":5.945,"t":"2026-10-06T19:00:00Z","v":2746,"vw":5.95},{"c":5.925,"h":5.95,"l":5.925,"n":97,"o":5.95,"t":"2026-10-06T19:15:00Z","v":15846,"vw":5.9318},{"c":5.925,"h":5.93,"l":5.915,"n":127,"o":5.925,"t":"2026-10-06T19:30:00Z","v":5948,"vw":5.918647},{"c":5.95,"h":5.965,"l":5.9298,"n":483,"o":5.93,"t":"2026-10-06T19:45:00Z","v":23991,"vw":5.947457},{"c":5.96,"h":5.96,"l":5.96,"n":8,"o":5.96,"t":"2026-10-06T20:00:00Z","v":12728,"vw":5.96},{"c":5.99,"h":5.99,"l":5.99,"n":3,"o":5.99,"t":"2026-10-07T08:15:00Z","v":320,"vw":5.99},{"c":5.9,"h":5.9,"l":5.9,"n":4,"o":5.9,"t":"2026-10-07T13:15:00Z","v":138,"vw":5.9},{"c":5.91,"h":5.91,"l":5.87,"n":50,"o":5.87,"t":"2026-10-07T13:30:00Z","v":4553,"vw":5.893832},{"c":5.91,"h":5.928,"l":5.8961,"n":54,"o":5.928,"t":"2026-10-07T13:45:00Z","v":4744,"vw":5.909204},{"c":5.9,"h":5.92,"l":5.9,"n":48,"o":5.92,"t":"2026-10-07T14:00:00Z","v":3338,"vw":5.910582},{"c":5.905,"h":5.935,"l":5.9,"n":95,"o":5.9071,"t":"2026-10-07T14:15:00Z","v":6915,"vw":5.916189},{"c":5.895,"h":5.905,"l":5.89,"n":97,"o":5.905,"t":"2026-10-07T14:30:00Z","v":9919,"vw":5.894188},{"c":5.865,"h":5.905,"l":5.86,"n":207,"o":5.89,"t":"2026-10-07T14:45:00Z","v":34514,"vw":5.87883},{"c":5.885,"h":5.885,"l":5.865,"n":48,"o":5.865,"t":"2026-10-07T15:00:00Z","v":9148,"vw":5.87188},{"c":5.885,"h":5.89,"l":5.87,"n":72,"o":5.89,"t":"2026-10-07T15:15:00Z","v":3446,"vw":5.876583},{"c":5.91,"h":5.91,"l":5.905,"n":14,"o":5.91,"t":"2026-10-07T15:30:00Z","v":624,"vw":5.90875},{"c":5.925,"h":5.93,"l":5.905,"n":71,"o":5.905,"t":"2026-10-07T15:45:00Z","v":4079,"vw":5.918894},{"c":5.94,"h":5.94,"l":5.910923,"n":97,"o":5.9292,"t":"2026-10-07T16:00:00Z","v":10522,"vw":5.917586},{"c":5.94,"h":5.94,"l":5.9208,"n":96,"o":5.94,"t":"2026-10-07T16:15:00Z","v":3165,"vw":5.936517},{"c":5.96,"h":5.96,"l":5.94,"n":35,"o":5.95,"t":"2026-10-07T16:30:00Z","v":1512,"vw":5.949444},{"c":5.95,"h":5.965,"l":5.945,"n":57,"o":5.96,"t":"2026-10-07T16:45:00Z","v":2758,"vw":5.953154},{"c":5.96,"h":5.985,"l":5.95,"n":107,"o":5.95,"t":"2026-10-07T17:00:00Z","v":7051,"vw":5.973844},{"c":5.94,"h":5.96,"l":5.94,"n":135,"o":5.96,"t":"2026-10-07T17:15:00Z","v":12698,"vw":5.954703},{"c":5.945,"h":5.945,"l":5.935,"n":27,"o":5.935,"t":"2026-10-07T17:30:00Z","v":1114,"vw":5.94125},{"c":5.95,"h":5.96,"l":5.945,"n":30,"o":5.95,"t":"2026-10-07T17:45:00Z","v":857,"vw":5.950745},{"c":5.9586,"h":5.96,"l":5.95,"n":66,"o":5.95,"t":"2026-10-07T18:00:00Z","v":1471,"vw":5.954275},{"c":5.955,"h":5.96,"l":5.9511,"n":48,"o":5.96,"t":"2026-10-07T18:15:00Z","v":1695,"vw":5.956189},{"c":5.96,"h":5.96,"l":5.955,"n":10,"o":5.955,"t":"2026-10-07T18:30:00Z","v":380,"vw":5.958333},{"c":5.945,"h":5.95,"l":5.945,"n":59,"o":5.95,"t":"2026-10-07T18:45:00Z","v":1526,"vw":5.947857},{"c":5.935,"h":5.95,"l":5.935,"n":51,"o":5.95,"t":"2026-10-07T19:00:00Z","v":1663,"vw":5.940909},{"c":5.93,"h":5.94,"l":5.93,"n":33,"o":5.94,"t":"2026-10-07T19:15:00Z","v":1326,"vw":5.93728},{"c":5.935,"h":5.945,"l":5.93,"n":140,"o":5.94,"t":"2026-10-07T19:30:00Z","v":6906,"vw":5.935992},{"c":5.955,"h":5.96,"l":5.93,"n":351,"o":5.93,"t":"2026-10-07T19:45:00Z","v":14752,"vw":5.948287},{"c":5.95,"h":5.95,"l":5.95,"n":7,"o":5.95,"t":"2026-10-07T20:00:00Z","v":13438,"vw":5.95},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-07T20:45:00Z","v":112,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-08T08:00:00Z","v":240,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-08T09:15:00Z","v":200,"vw":5.94},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-08T11:00:00Z","v":5000,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":4,"o":5.93,"t":"2026-10-08T12:30:00Z","v":250,"vw":5.93},{"c":5.95,"h":5.95,"l":5.91,"n":2,"o":5.91,"t":"2026-10-08T13:15:00Z","v":334,"vw":5.926048},{"c":5.99,"h":6.04,"l":5.95,"n":81,"o":5.95,"t":"2026-10-08T13:30:00Z","v":5554,"vw":5.9797},{"c":5.99,"h":6,"l":5.97,"n":17,"o":5.97,"t":"2026-10-08T13:45:00Z","v":933,"vw":5.983074},{"c":6,"h":6.02,"l":5.99,"n":41,"o":5.99,"t":"2026-10-08T14:00:00Z","v":3009,"vw":6.003675},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-08T14:15:00Z","v":204,"vw":6},{"c":5.9929,"h":5.995,"l":5.99,"n":26,"o":5.99,"t":"2026-10-08T14:30:00Z","v":2219,"vw":5.993744},{"c":5.97,"h":5.99,"l":5.96,"n":56,"o":5.99,"t":"2026-10-08T14:45:00Z","v":20106,"vw":5.983051},{"c":5.96,"h":5.97,"l":5.96,"n":25,"o":5.97,"t":"2026-10-08T15:00:00Z","v":818,"vw":5.963265},{"c":5.935,"h":5.955,"l":5.92,"n":63,"o":5.955,"t":"2026-10-08T15:15:00Z","v":3592,"vw":5.935795},{"c":5.915,"h":5.93,"l":5.9136,"n":33,"o":5.93,"t":"2026-10-08T15:30:00Z","v":1469,"vw":5.92072},{"c":5.94,"h":5.94,"l":5.92,"n":88,"o":5.92,"t":"2026-10-08T15:45:00Z","v":2066,"vw":5.928571},{"c":5.94,"h":5.94,"l":5.935,"n":38,"o":5.935,"t":"2026-10-08T16:00:00Z","v":1620,"vw":5.939446},{"c":5.96,"h":5.99,"l":5.94,"n":62,"o":5.94,"t":"2026-10-08T16:15:00Z","v":3723,"vw":5.96105},{"c":5.95,"h":5.97,"l":5.95,"n":46,"o":5.97,"t":"2026-10-08T16:30:00Z","v":1770,"vw":5.961667},{"c":5.952,"h":5.955,"l":5.94,"n":87,"o":5.955,"t":"2026-10-08T16:45:00Z","v":3092,"vw":5.947343},{"c":5.955,"h":5.955,"l":5.9351,"n":35,"o":5.94,"t":"2026-10-08T17:00:00Z","v":2224,"vw":5.946508},{"c":5.92,"h":5.98,"l":5.92,"n":90,"o":5.97,"t":"2026-10-08T17:15:00Z","v":9453,"vw":5.936675},{"c":5.9224,"h":5.94,"l":5.92,"n":41,"o":5.93,"t":"2026-10-08T17:30:00Z","v":1687,"vw":5.929345},{"c":5.93,"h":5.93,"l":5.91,"n":63,"o":5.93,"t":"2026-10-08T17:45:00Z","v":3013,"vw":5.918088},{"c":5.92,"h":5.93,"l":5.8901,"n":73,"o":5.93,"t":"2026-10-08T18:00:00Z","v":7346,"vw":5.902282},{"c":5.94,"h":5.95,"l":5.92,"n":61,"o":5.92,"t":"2026-10-08T18:15:00Z","v":4434,"vw":5.932725},{"c":5.895,"h":5.93,"l":5.895,"n":32,"o":5.93,"t":"2026-10-08T18:30:00Z","v":4116,"vw":5.902386},{"c":5.89,"h":5.9,"l":5.89,"n":27,"o":5.89,"t":"2026-10-08T18:45:00Z","v":1146,"vw":5.892849},{"c":5.88,"h":5.89,"l":5.87,"n":67,"o":5.88,"t":"2026-10-08T19:00:00Z","v":3276,"vw":5.881295},{"c":5.88,"h":5.89,"l":5.86,"n":113,"o":5.87,"t":"2026-10-08T19:15:00Z","v":20628,"vw":5.864709},{"c":5.88,"h":5.88,"l":5.88,"n":19,"o":5.88,"t":"2026-10-08T19:30:00Z","v":1780,"vw":5.88},{"c":5.91,"h":5.92,"l":5.86,"n":1211,"o":5.87,"t":"2026-10-08T19:45:00Z","v":63090,"vw":5.885651},{"c":5.92,"h":5.92,"l":5.92,"n":7,"o":5.92,"t":"2026-10-08T20:00:00Z","v":55524,"vw":5.92},{"c":5.91,"h":5.93,"l":5.91,"n":36,"o":5.92,"t":"2026-10-09T13:30:00Z","v":1854,"vw":5.919127},{"c":5.99,"h":5.99,"l":5.91,"n":74,"o":5.93,"t":"2026-10-09T13:45:00Z","v":20871,"vw":5.943737},{"c":5.96,"h":5.99,"l":5.96,"n":38,"o":5.99,"t":"2026-10-09T14:00:00Z","v":3000,"vw":5.980707},{"c":5.95,"h":5.97,"l":5.95,"n":57,"o":5.97,"t":"2026-10-09T14:15:00Z","v":2081,"vw":5.96059},{"c":5.93,"h":5.955,"l":5.91,"n":68,"o":5.955,"t":"2026-10-09T14:30:00Z","v":3506,"vw":5.932855},{"c":5.9298,"h":5.93,"l":5.925,"n":13,"o":5.93,"t":"2026-10-09T14:45:00Z","v":5108,"vw":5.926464},{"c":5.905,"h":5.92,"l":5.905,"n":45,"o":5.92,"t":"2026-10-09T15:00:00Z","v":2292,"vw":5.910417},{"c":5.92,"h":5.92,"l":5.9,"n":57,"o":5.905,"t":"2026-10-09T15:15:00Z","v":2990,"vw":5.907649},{"c":5.93,"h":5.94,"l":5.91,"n":77,"o":5.92,"t":"2026-10-09T15:30:00Z","v":4385,"vw":5.92736},{"c":5.92,"h":5.93,"l":5.92,"n":53,"o":5.92,"t":"2026-10-09T15:45:00Z","v":1951,"vw":5.923636},{"c":5.92,"h":5.92,"l":5.9076,"n":27,"o":5.92,"t":"2026-10-09T16:00:00Z","v":2811,"vw":5.911567},{"c":5.93,"h":5.9312,"l":5.92,"n":63,"o":5.92,"t":"2026-10-09T16:15:00Z","v":4025,"vw":5.921869},{"c":5.92,"h":5.93,"l":5.92,"n":42,"o":5.92,"t":"2026-10-09T16:30:00Z","v":4001,"vw":5.920305},{"c":5.93,"h":5.93,"l":5.92,"n":4,"o":5.92,"t":"2026-10-09T16:45:00Z","v":304,"vw":5.923333},{"c":5.9,"h":5.95,"l":5.8815,"n":184,"o":5.93,"t":"2026-10-09T17:00:00Z","v":16526,"vw":5.910808},{"c":5.88,"h":5.9099,"l":5.88,"n":58,"o":5.9099,"t":"2026-10-09T17:15:00Z","v":2413,"vw":5.895817},{"c":5.87,"h":5.88,"l":5.865,"n":46,"o":5.87,"t":"2026-10-09T17:30:00Z","v":2404,"vw":5.874352},{"c":5.87,"h":5.87,"l":5.87,"n":11,"o":5.87,"t":"2026-10-09T17:45:00Z","v":322,"vw":5.87},{"c":5.87,"h":5.88,"l":5.87,"n":40,"o":5.88,"t":"2026-10-09T18:00:00Z","v":1471,"vw":5.876449},{"c":5.89,"h":5.89,"l":5.878,"n":49,"o":5.878,"t":"2026-10-09T18:30:00Z","v":2501,"vw":5.882804},{"c":5.89,"h":5.9,"l":5.8806,"n":65,"o":5.8806,"t":"2026-10-09T18:45:00Z","v":3203,"vw":5.892108},{"c":5.875,"h":5.88,"l":5.8701,"n":53,"o":5.88,"t":"2026-10-09T19:00:00Z","v":4120,"vw":5.87174},{"c":5.86,"h":5.87,"l":5.86,"n":85,"o":5.87,"t":"2026-10-09T19:15:00Z","v":5734,"vw":5.862355},{"c":5.84,"h":5.855,"l":5.84,"n":146,"o":5.855,"t":"2026-10-09T19:30:00Z","v":4356,"vw":5.848294},{"c":5.88,"h":5.88,"l":5.845,"n":440,"o":5.845,"t":"2026-10-09T19:45:00Z","v":15344,"vw":5.869695},{"c":5.88,"h":5.88,"l":5.88,"n":3,"o":5.88,"t":"2026-10-09T20:00:00Z","v":15632,"vw":5.88},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-09T23:15:00Z","v":300,"vw":5.7},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-12T11:00:00Z","v":149,"vw":5.89},{"c":5.94,"h":5.96,"l":5.85,"n":62,"o":5.86,"t":"2026-10-12T13:30:00Z","v":14979,"vw":5.915339},{"c":5.91,"h":5.95,"l":5.9,"n":46,"o":5.95,"t":"2026-10-12T13:45:00Z","v":5313,"vw":5.922711},{"c":5.885,"h":5.9012,"l":5.88,"n":28,"o":5.9,"t":"2026-10-12T14:00:00Z","v":3241,"vw":5.895785},{"c":5.79,"h":5.86,"l":5.77,"n":125,"o":5.86,"t":"2026-10-12T14:15:00Z","v":18601,"vw":5.838245},{"c":5.845,"h":5.85,"l":5.795,"n":36,"o":5.81,"t":"2026-10-12T14:30:00Z","v":2997,"vw":5.820863},{"c":5.89,"h":5.89,"l":5.87,"n":64,"o":5.87,"t":"2026-10-12T14:45:00Z","v":2788,"vw":5.876319},{"c":5.88,"h":5.88,"l":5.88,"n":33,"o":5.88,"t":"2026-10-12T15:00:00Z","v":1002,"vw":5.88},{"c":5.87,"h":5.8861,"l":5.87,"n":7,"o":5.88,"t":"2026-10-12T15:15:00Z","v":385,"vw":5.879757},{"c":5.8801,"h":5.89,"l":5.87,"n":21,"o":5.87,"t":"2026-10-12T15:30:00Z","v":1381,"vw":5.882579},{"c":5.89,"h":5.9,"l":5.875,"n":127,"o":5.8803,"t":"2026-10-12T16:00:00Z","v":4823,"vw":5.884402},{"c":5.87,"h":5.88,"l":5.87,"n":26,"o":5.88,"t":"2026-10-12T16:15:00Z","v":1267,"vw":5.872504},{"c":5.8899,"h":5.8899,"l":5.88,"n":20,"o":5.88,"t":"2026-10-12T16:30:00Z","v":529,"vw":5.885275},{"c":5.89,"h":5.89,"l":5.87,"n":55,"o":5.885,"t":"2026-10-12T16:45:00Z","v":3373,"vw":5.88397},{"c":5.88,"h":5.89,"l":5.88,"n":105,"o":5.882,"t":"2026-10-12T17:00:00Z","v":9896,"vw":5.882863},{"c":5.86,"h":5.88,"l":5.86,"n":53,"o":5.88,"t":"2026-10-12T17:15:00Z","v":2667,"vw":5.872446},{"c":5.8823,"h":5.89,"l":5.87,"n":57,"o":5.88,"t":"2026-10-12T17:30:00Z","v":2087,"vw":5.87923},{"c":5.9,"h":5.915,"l":5.88,"n":131,"o":5.88,"t":"2026-10-12T17:45:00Z","v":6823,"vw":5.886774},{"c":5.92,"h":5.92,"l":5.91,"n":54,"o":5.91,"t":"2026-10-12T18:15:00Z","v":2649,"vw":5.915536},{"c":5.91,"h":5.92,"l":5.91,"n":70,"o":5.92,"t":"2026-10-12T18:30:00Z","v":7545,"vw":5.912674},{"c":5.9,"h":5.91,"l":5.875,"n":74,"o":5.9,"t":"2026-10-12T18:45:00Z","v":6482,"vw":5.892477},{"c":5.9,"h":5.91,"l":5.9,"n":32,"o":5.91,"t":"2026-10-12T19:00:00Z","v":1091,"vw":5.908},{"c":5.9,"h":5.91,"l":5.9,"n":43,"o":5.905,"t":"2026-10-12T19:15:00Z","v":1607,"vw":5.902339},{"c":5.915,"h":5.93,"l":5.9,"n":106,"o":5.9,"t":"2026-10-12T19:30:00Z","v":4567,"vw":5.919038},{"c":5.9,"h":5.92,"l":5.9,"n":343,"o":5.92,"t":"2026-10-12T19:45:00Z","v":16497,"vw":5.908066},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-10-12T20:00:00Z","v":12089,"vw":5.91},{"c":5.94,"h":5.955,"l":5.91,"n":13,"o":5.91,"t":"2026-10-13T13:30:00Z","v":719,"vw":5.935893},{"c":5.91,"h":5.97,"l":5.875,"n":66,"o":5.875,"t":"2026-10-13T13:45:00Z","v":5498,"vw":5.919321},{"c":5.88,"h":5.88,"l":5.88,"n":17,"o":5.88,"t":"2026-10-13T14:00:00Z","v":965,"vw":5.88},{"c":5.85,"h":5.861,"l":5.83,"n":44,"o":5.86,"t":"2026-10-13T14:15:00Z","v":1701,"vw":5.852882},{"c":5.83,"h":5.84,"l":5.82,"n":54,"o":5.84,"t":"2026-10-13T14:30:00Z","v":1830,"vw":5.832461},{"c":5.84,"h":5.84,"l":5.815,"n":25,"o":5.815,"t":"2026-10-13T14:45:00Z","v":1840,"vw":5.81874},{"c":5.845,"h":5.845,"l":5.83,"n":29,"o":5.83,"t":"2026-10-13T15:00:00Z","v":1466,"vw":5.8412},{"c":5.855,"h":5.86,"l":5.83,"n":33,"o":5.8599,"t":"2026-10-13T15:15:00Z","v":3333,"vw":5.848577},{"c":5.84,"h":5.855,"l":5.84,"n":59,"o":5.855,"t":"2026-10-13T15:30:00Z","v":3401,"vw":5.850319},{"c":5.78,"h":5.84,"l":5.78,"n":62,"o":5.825,"t":"2026-10-13T15:45:00Z","v":18018,"vw":5.814959},{"c":5.825,"h":5.825,"l":5.79,"n":88,"o":5.79,"t":"2026-10-13T16:00:00Z","v":11298,"vw":5.800461},{"c":5.821,"h":5.83,"l":5.821,"n":31,"o":5.83,"t":"2026-10-13T16:15:00Z","v":1875,"vw":5.822944},{"c":5.83,"h":5.84,"l":5.81,"n":68,"o":5.82,"t":"2026-10-13T16:30:00Z","v":6193,"vw":5.832684},{"c":5.82,"h":5.83,"l":5.82,"n":39,"o":5.83,"t":"2026-10-13T16:45:00Z","v":989,"vw":5.824},{"c":5.82,"h":5.82,"l":5.82,"n":5,"o":5.82,"t":"2026-10-13T17:00:00Z","v":1229,"vw":5.82},{"c":5.82,"h":5.835,"l":5.82,"n":56,"o":5.82,"t":"2026-10-13T17:15:00Z","v":2934,"vw":5.823201},{"c":5.84,"h":5.84,"l":5.825,"n":101,"o":5.825,"t":"2026-10-13T17:30:00Z","v":15470,"vw":5.832234},{"c":5.825,"h":5.83,"l":5.82,"n":45,"o":5.83,"t":"2026-10-13T17:45:00Z","v":12397,"vw":5.827627},{"c":5.84,"h":5.84,"l":5.82,"n":27,"o":5.82,"t":"2026-10-13T18:00:00Z","v":1136,"vw":5.831667},{"c":5.83,"h":5.83,"l":5.83,"n":8,"o":5.83,"t":"2026-10-13T18:15:00Z","v":467,"vw":5.83},{"c":5.81,"h":5.82,"l":5.81,"n":21,"o":5.82,"t":"2026-10-13T18:30:00Z","v":910,"vw":5.817},{"c":5.81,"h":5.84,"l":5.81,"n":67,"o":5.82,"t":"2026-10-13T18:45:00Z","v":3291,"vw":5.822137},{"c":5.835,"h":5.835,"l":5.82,"n":19,"o":5.82,"t":"2026-10-13T19:00:00Z","v":1044,"vw":5.8325},{"c":5.8,"h":5.82,"l":5.8,"n":57,"o":5.82,"t":"2026-10-13T19:15:00Z","v":2334,"vw":5.811602},{"c":5.81,"h":5.82,"l":5.8,"n":91,"o":5.81,"t":"2026-10-13T19:30:00Z","v":3772,"vw":5.808497},{"c":5.795,"h":5.8199,"l":5.79,"n":362,"o":5.8178,"t":"2026-10-13T19:45:00Z","v":19302,"vw":5.800122},{"c":5.8,"h":5.8,"l":5.8,"n":7,"o":5.8,"t":"2026-10-13T20:00:00Z","v":19311,"vw":5.8},{"c":5.76,"h":5.8,"l":5.76,"n":3,"o":5.8,"t":"2026-10-14T12:30:00Z","v":1600,"vw":5.785},{"c":5.735,"h":5.7756,"l":5.72,"n":69,"o":5.76,"t":"2026-10-14T13:30:00Z","v":15999,"vw":5.744015},{"c":5.7225,"h":5.75,"l":5.7225,"n":16,"o":5.75,"t":"2026-10-14T13:45:00Z","v":1261,"vw":5.742317},{"c":5.68,"h":5.715,"l":5.68,"n":153,"o":5.7,"t":"2026-10-14T14:00:00Z","v":10493,"vw":5.701979},{"c":5.69,"h":5.7,"l":5.67,"n":53,"o":5.7,"t":"2026-10-14T14:15:00Z","v":11211,"vw":5.676075},{"c":5.682,"h":5.695,"l":5.68,"n":12,"o":5.695,"t":"2026-10-14T14:30:00Z","v":5007,"vw":5.681677},{"c":5.66,"h":5.6901,"l":5.63,"n":80,"o":5.68,"t":"2026-10-14T14:45:00Z","v":7830,"vw":5.66151},{"c":5.62,"h":5.6468,"l":5.6013,"n":46,"o":5.6468,"t":"2026-10-14T15:00:00Z","v":4919,"vw":5.625536},{"c":5.585,"h":5.6298,"l":5.57,"n":95,"o":5.601,"t":"2026-10-14T15:15:00Z","v":24166,"vw":5.588049},{"c":5.58,"h":5.585,"l":5.56,"n":81,"o":5.58,"t":"2026-10-14T15:30:00Z","v":4194,"vw":5.572777},{"c":5.56,"h":5.59,"l":5.56,"n":41,"o":5.57,"t":"2026-10-14T15:45:00Z","v":3307,"vw":5.581537},{"c":5.57,"h":5.58,"l":5.56,"n":54,"o":5.57,"t":"2026-10-14T16:00:00Z","v":4095,"vw":5.57097},{"c":5.57,"h":5.57,"l":5.55,"n":65,"o":5.55,"t":"2026-10-14T16:15:00Z","v":2455,"vw":5.556602},{"c":5.61,"h":5.61,"l":5.57,"n":65,"o":5.585,"t":"2026-10-14T16:30:00Z","v":14748,"vw":5.597213},{"c":5.615,"h":5.625,"l":5.61,"n":34,"o":5.625,"t":"2026-10-14T16:45:00Z","v":3178,"vw":5.621667},{"c":5.58,"h":5.61,"l":5.58,"n":103,"o":5.61,"t":"2026-10-14T17:00:00Z","v":7862,"vw":5.590468},{"c":5.535,"h":5.58,"l":5.51,"n":204,"o":5.58,"t":"2026-10-14T17:15:00Z","v":30642,"vw":5.535599},{"c":5.545,"h":5.5599,"l":5.52,"n":26,"o":5.535,"t":"2026-10-14T17:30:00Z","v":7018,"vw":5.542375},{"c":5.475,"h":5.53,"l":5.44,"n":392,"o":5.53,"t":"2026-10-14T17:45:00Z","v":45963,"vw":5.478987},{"c":5.46,"h":5.48,"l":5.43,"n":123,"o":5.46,"t":"2026-10-14T18:00:00Z","v":17659,"vw":5.467142},{"c":5.465,"h":5.48,"l":5.44,"n":84,"o":5.48,"t":"2026-10-14T18:15:00Z","v":8128,"vw":5.456959},{"c":5.45,"h":5.48,"l":5.42,"n":83,"o":5.4538,"t":"2026-10-14T18:30:00Z","v":4878,"vw":5.452812},{"c":5.44,"h":5.46,"l":5.42,"n":70,"o":5.43,"t":"2026-10-14T18:45:00Z","v":11248,"vw":5.440276},{"c":5.45,"h":5.45,"l":5.43,"n":42,"o":5.44,"t":"2026-10-14T19:00:00Z","v":1545,"vw":5.441667},{"c":5.49,"h":5.51,"l":5.455,"n":91,"o":5.455,"t":"2026-10-14T19:15:00Z","v":4902,"vw":5.490352},{"c":5.46,"h":5.5,"l":5.45,"n":175,"o":5.5,"t":"2026-10-14T19:30:00Z","v":22733,"vw":5.460087},{"c":5.49,"h":5.505,"l":5.45,"n":533,"o":5.46,"t":"2026-10-14T19:45:00Z","v":30253,"vw":5.488503},{"c":5.5,"h":5.5,"l":5.5,"n":6,"o":5.5,"t":"2026-10-14T20:00:00Z","v":22398,"vw":5.5},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-14T21:00:00Z","v":100,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-14T23:45:00Z","v":305,"vw":5.55},{"c":5.27,"h":5.45,"l":5.27,"n":5,"o":5.45,"t":"2026-10-15T09:15:00Z","v":1866,"vw":5.378724},{"c":5.3092,"h":5.3092,"l":5.3092,"n":1,"o":5.3092,"t":"2026-10-15T12:30:00Z","v":1200,"vw":5.3092},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-15T12:45:00Z","v":100,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":4,"o":5.41,"t":"2026-10-15T13:15:00Z","v":250,"vw":5.41},{"c":5.49,"h":5.495,"l":5.3513,"n":98,"o":5.4,"t":"2026-10-15T13:30:00Z","v":16239,"vw":5.442029},{"c":5.45,"h":5.49,"l":5.435,"n":31,"o":5.465,"t":"2026-10-15T13:45:00Z","v":6445,"vw":5.460176},{"c":5.5,"h":5.5231,"l":5.46,"n":85,"o":5.46,"t":"2026-10-15T14:00:00Z","v":5626,"vw":5.4964},{"c":5.475,"h":5.4929,"l":5.4701,"n":40,"o":5.4701,"t":"2026-10-15T14:15:00Z","v":6579,"vw":5.477926},{"c":5.52,"h":5.52,"l":5.465,"n":118,"o":5.465,"t":"2026-10-15T14:30:00Z","v":5749,"vw":5.491012},{"c":5.53,"h":5.53,"l":5.5181,"n":35,"o":5.5181,"t":"2026-10-15T14:45:00Z","v":1634,"vw":5.527971},{"c":5.55,"h":5.56,"l":5.54,"n":53,"o":5.54,"t":"2026-10-15T15:00:00Z","v":2107,"vw":5.547577},{"c":5.545,"h":5.555,"l":5.545,"n":24,"o":5.55,"t":"2026-10-15T15:15:00Z","v":1290,"vw":5.549722},{"c":5.53,"h":5.545,"l":5.52,"n":125,"o":5.545,"t":"2026-10-15T15:30:00Z","v":15873,"vw":5.53223},{"c":5.56,"h":5.56,"l":5.52,"n":43,"o":5.52,"t":"2026-10-15T15:45:00Z","v":5404,"vw":5.549172},{"c":5.52,"h":5.53,"l":5.52,"n":27,"o":5.52,"t":"2026-10-15T16:00:00Z","v":1176,"vw":5.521748},{"c":5.54,"h":5.54,"l":5.525,"n":46,"o":5.525,"t":"2026-10-15T16:30:00Z","v":2261,"vw":5.537928},{"c":5.52,"h":5.54,"l":5.51,"n":19,"o":5.54,"t":"2026-10-15T16:45:00Z","v":3075,"vw":5.526852},{"c":5.51,"h":5.515,"l":5.48,"n":116,"o":5.5112,"t":"2026-10-15T17:00:00Z","v":11421,"vw":5.490838},{"c":5.49,"h":5.51,"l":5.48,"n":70,"o":5.51,"t":"2026-10-15T17:15:00Z","v":8754,"vw":5.484967},{"c":5.505,"h":5.505,"l":5.48,"n":26,"o":5.49,"t":"2026-10-15T17:30:00Z","v":897,"vw":5.496},{"c":5.52,"h":5.52,"l":5.51,"n":25,"o":5.51,"t":"2026-10-15T17:45:00Z","v":1546,"vw":5.516},{"c":5.51,"h":5.525,"l":5.51,"n":41,"o":5.52,"t":"2026-10-15T18:00:00Z","v":2548,"vw":5.519368},{"c":5.5,"h":5.5,"l":5.5,"n":11,"o":5.5,"t":"2026-10-15T18:15:00Z","v":625,"vw":5.5},{"c":5.525,"h":5.525,"l":5.52,"n":78,"o":5.52,"t":"2026-10-15T18:45:00Z","v":3822,"vw":5.521667},{"c":5.54,"h":5.54,"l":5.53,"n":30,"o":5.53,"t":"2026-10-15T19:00:00Z","v":1604,"vw":5.534048},{"c":5.59,"h":5.6,"l":5.54,"n":62,"o":5.55,"t":"2026-10-15T19:15:00Z","v":16049,"vw":5.57893},{"c":5.635,"h":5.635,"l":5.59,"n":159,"o":5.6,"t":"2026-10-15T19:30:00Z","v":15613,"vw":5.600472},{"c":5.65,"h":5.66,"l":5.63,"n":343,"o":5.64,"t":"2026-10-15T19:45:00Z","v":17292,"vw":5.638934},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-10-15T20:00:00Z","v":12998,"vw":5.65},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-15T21:00:00Z","v":1000,"vw":5.69},{"c":5.5716,"h":5.665,"l":5.5716,"n":58,"o":5.65,"t":"2026-10-16T13:30:00Z","v":7980,"vw":5.644622},{"c":5.55,"h":5.57,"l":5.52,"n":19,"o":5.56,"t":"2026-10-16T13:45:00Z","v":1227,"vw":5.530909},{"c":5.54,"h":5.55,"l":5.53,"n":38,"o":5.53,"t":"2026-10-16T14:00:00Z","v":1457,"vw":5.537057},{"c":5.5,"h":5.58,"l":5.5,"n":66,"o":5.58,"t":"2026-10-16T14:15:00Z","v":5170,"vw":5.531951},{"c":5.49,"h":5.51,"l":5.49,"n":167,"o":5.49,"t":"2026-10-16T14:30:00Z","v":9283,"vw":5.500363},{"c":5.5,"h":5.515,"l":5.49,"n":50,"o":5.49,"t":"2026-10-16T14:45:00Z","v":4466,"vw":5.49925},{"c":5.48,"h":5.485,"l":5.48,"n":19,"o":5.485,"t":"2026-10-16T15:00:00Z","v":512,"vw":5.4825},{"c":5.445,"h":5.46,"l":5.43,"n":43,"o":5.46,"t":"2026-10-16T15:15:00Z","v":2035,"vw":5.4425},{"c":5.45,"h":5.45,"l":5.45,"n":7,"o":5.45,"t":"2026-10-16T15:30:00Z","v":1250,"vw":5.45},{"c":5.425,"h":5.45,"l":5.42,"n":86,"o":5.45,"t":"2026-10-16T15:45:00Z","v":5030,"vw":5.431175},{"c":5.44,"h":5.44,"l":5.42,"n":80,"o":5.425,"t":"2026-10-16T16:00:00Z","v":2644,"vw":5.42942},{"c":5.45,"h":5.455,"l":5.44,"n":45,"o":5.455,"t":"2026-10-16T16:15:00Z","v":2836,"vw":5.444672},{"c":5.49,"h":5.5,"l":5.45,"n":78,"o":5.45,"t":"2026-10-16T16:30:00Z","v":6450,"vw":5.46886},{"c":5.45,"h":5.4999,"l":5.45,"n":46,"o":5.485,"t":"2026-10-16T16:45:00Z","v":3572,"vw":5.488463},{"c":5.45,"h":5.46,"l":5.3901,"n":108,"o":5.43,"t":"2026-10-16T17:00:00Z","v":13285,"vw":5.431603},{"c":5.45,"h":5.45,"l":5.42,"n":65,"o":5.44,"t":"2026-10-16T17:15:00Z","v":2639,"vw":5.437778},{"c":5.44,"h":5.465,"l":5.421,"n":131,"o":5.46,"t":"2026-10-16T17:30:00Z","v":26884,"vw":5.443781},{"c":5.415,"h":5.43,"l":5.41,"n":51,"o":5.43,"t":"2026-10-16T17:45:00Z","v":2529,"vw":5.419348},{"c":5.47,"h":5.47,"l":5.41,"n":226,"o":5.41,"t":"2026-10-16T18:00:00Z","v":20040,"vw":5.443783},{"c":5.515,"h":5.535,"l":5.46,"n":155,"o":5.46,"t":"2026-10-16T18:15:00Z","v":21113,"vw":5.502735},{"c":5.53,"h":5.55,"l":5.5,"n":106,"o":5.5299,"t":"2026-10-16T18:30:00Z","v":10744,"vw":5.525135},{"c":5.53,"h":5.545,"l":5.5,"n":108,"o":5.545,"t":"2026-10-16T18:45:00Z","v":8804,"vw":5.525683},{"c":5.53,"h":5.54,"l":5.5,"n":163,"o":5.52,"t":"2026-10-16T19:00:00Z","v":14982,"vw":5.515219},{"c":5.51,"h":5.53,"l":5.49,"n":77,"o":5.53,"t":"2026-10-16T19:15:00Z","v":5030,"vw":5.513018},{"c":5.45,"h":5.51,"l":5.43,"n":204,"o":5.51,"t":"2026-10-16T19:30:00Z","v":24388,"vw":5.461819},{"c":5.46,"h":5.505,"l":5.45,"n":325,"o":5.45,"t":"2026-10-16T19:45:00Z","v":22169,"vw":5.479529},{"c":5.47,"h":5.47,"l":5.47,"n":6,"o":5.47,"t":"2026-10-16T20:00:00Z","v":16883,"vw":5.47},{"c":5.5182,"h":5.74,"l":5.5182,"n":2,"o":5.74,"t":"2026-10-19T11:00:00Z","v":300,"vw":5.592133},{"c":5.59,"h":5.59,"l":5.504,"n":10,"o":5.55,"t":"2026-10-19T13:30:00Z","v":3277,"vw":5.542754},{"c":5.48,"h":5.5395,"l":5.48,"n":68,"o":5.52,"t":"2026-10-19T13:45:00Z","v":12400,"vw":5.509071},{"c":5.475,"h":5.49,"l":5.455,"n":69,"o":5.47,"t":"2026-10-19T14:00:00Z","v":7099,"vw":5.465403},{"c":5.475,"h":5.505,"l":5.4623,"n":32,"o":5.475,"t":"2026-10-19T14:15:00Z","v":1098,"vw":5.483186},{"c":5.485,"h":5.4986,"l":5.46,"n":90,"o":5.47,"t":"2026-10-19T14:30:00Z","v":4510,"vw":5.474776},{"c":5.49,"h":5.5,"l":5.49,"n":27,"o":5.5,"t":"2026-10-19T14:45:00Z","v":1240,"vw":5.49875},{"c":5.52,"h":5.52,"l":5.48,"n":43,"o":5.48,"t":"2026-10-19T15:00:00Z","v":2381,"vw":5.505384},{"c":5.52,"h":5.52,"l":5.5006,"n":36,"o":5.51,"t":"2026-10-19T15:15:00Z","v":2225,"vw":5.50811},{"c":5.52,"h":5.53,"l":5.51,"n":40,"o":5.51,"t":"2026-10-19T15:30:00Z","v":2705,"vw":5.512251},{"c":5.545,"h":5.545,"l":5.515,"n":47,"o":5.52,"t":"2026-10-19T15:45:00Z","v":3930,"vw":5.52952},{"c":5.525,"h":5.54,"l":5.525,"n":25,"o":5.54,"t":"2026-10-19T16:00:00Z","v":2755,"vw":5.530435},{"c":5.5239,"h":5.55,"l":5.5125,"n":41,"o":5.52,"t":"2026-10-19T16:15:00Z","v":2235,"vw":5.528125},{"c":5.54,"h":5.54,"l":5.532,"n":16,"o":5.532,"t":"2026-10-19T16:30:00Z","v":618,"vw":5.536158},{"c":5.555,"h":5.555,"l":5.535,"n":48,"o":5.535,"t":"2026-10-19T16:45:00Z","v":2247,"vw":5.549348},{"c":5.545,"h":5.55,"l":5.535,"n":46,"o":5.55,"t":"2026-10-19T17:00:00Z","v":2644,"vw":5.544238},{"c":5.56,"h":5.56,"l":5.55,"n":54,"o":5.55,"t":"2026-10-19T17:15:00Z","v":3508,"vw":5.558019},{"c":5.54,"h":5.555,"l":5.54,"n":46,"o":5.55,"t":"2026-10-19T17:30:00Z","v":2761,"vw":5.551565},{"c":5.51,"h":5.52,"l":5.51,"n":28,"o":5.52,"t":"2026-10-19T17:45:00Z","v":1315,"vw":5.515725},{"c":5.52,"h":5.54,"l":5.52,"n":46,"o":5.54,"t":"2026-10-19T18:00:00Z","v":2487,"vw":5.523824},{"c":5.525,"h":5.54,"l":5.525,"n":42,"o":5.53,"t":"2026-10-19T18:15:00Z","v":1677,"vw":5.53},{"c":5.57,"h":5.57,"l":5.52,"n":77,"o":5.52,"t":"2026-10-19T18:30:00Z","v":6889,"vw":5.549905},{"c":5.545,"h":5.57,"l":5.545,"n":45,"o":5.57,"t":"2026-10-19T18:45:00Z","v":2400,"vw":5.557264},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-19T19:00:00Z","v":202,"vw":5.55},{"c":5.565,"h":5.58,"l":5.56,"n":112,"o":5.56,"t":"2026-10-19T19:15:00Z","v":8175,"vw":5.568442},{"c":5.575,"h":5.58,"l":5.56,"n":124,"o":5.56,"t":"2026-10-19T19:30:00Z","v":7764,"vw":5.570737},{"c":5.57,"h":5.5711,"l":5.56,"n":238,"o":5.5711,"t":"2026-10-19T19:45:00Z","v":11519,"vw":5.565002},{"c":5.56,"h":5.56,"l":5.56,"n":7,"o":5.56,"t":"2026-10-19T20:00:00Z","v":17052,"vw":5.56},{"c":5.59,"h":5.6,"l":5.54,"n":28,"o":5.57,"t":"2026-10-20T13:30:00Z","v":3966,"vw":5.581108},{"c":5.63,"h":5.64,"l":5.575,"n":101,"o":5.575,"t":"2026-10-20T13:45:00Z","v":16466,"vw":5.604079},{"c":5.64,"h":5.64,"l":5.615,"n":30,"o":5.63,"t":"2026-10-20T14:00:00Z","v":5520,"vw":5.622234},{"c":5.6818,"h":5.6818,"l":5.64,"n":36,"o":5.64,"t":"2026-10-20T14:15:00Z","v":1534,"vw":5.666229},{"c":5.72,"h":5.72,"l":5.68,"n":62,"o":5.69,"t":"2026-10-20T14:30:00Z","v":3965,"vw":5.694153},{"c":5.755,"h":5.755,"l":5.72,"n":59,"o":5.73,"t":"2026-10-20T14:45:00Z","v":2915,"vw":5.732263},{"c":5.73,"h":5.75,"l":5.73,"n":62,"o":5.74,"t":"2026-10-20T15:00:00Z","v":2446,"vw":5.741905},{"c":5.76,"h":5.76,"l":5.75,"n":128,"o":5.75,"t":"2026-10-20T15:15:00Z","v":11112,"vw":5.752542},{"c":5.76,"h":5.76,"l":5.7494,"n":65,"o":5.7596,"t":"2026-10-20T15:30:00Z","v":3163,"vw":5.752877},{"c":5.835,"h":5.8399,"l":5.765,"n":97,"o":5.765,"t":"2026-10-20T15:45:00Z","v":6751,"vw":5.806714},{"c":5.89,"h":5.89,"l":5.835,"n":135,"o":5.835,"t":"2026-10-20T16:00:00Z","v":9941,"vw":5.85909},{"c":5.95,"h":5.95,"l":5.89,"n":180,"o":5.89,"t":"2026-10-20T16:15:00Z","v":10451,"vw":5.907988},{"c":5.93,"h":5.9553,"l":5.93,"n":153,"o":5.95,"t":"2026-10-20T16:30:00Z","v":6696,"vw":5.948679},{"c":5.95,"h":5.95,"l":5.91,"n":189,"o":5.92,"t":"2026-10-20T16:45:00Z","v":9282,"vw":5.933595},{"c":5.95,"h":5.95,"l":5.95,"n":55,"o":5.95,"t":"2026-10-20T17:00:00Z","v":1910,"vw":5.95},{"c":5.95,"h":5.97,"l":5.95,"n":224,"o":5.96,"t":"2026-10-20T17:15:00Z","v":17940,"vw":5.960099},{"c":5.94,"h":5.96,"l":5.94,"n":52,"o":5.95,"t":"2026-10-20T17:30:00Z","v":6194,"vw":5.958229},{"c":5.95,"h":5.96,"l":5.94,"n":53,"o":5.94,"t":"2026-10-20T17:45:00Z","v":4661,"vw":5.95},{"c":5.945,"h":5.95,"l":5.945,"n":13,"o":5.945,"t":"2026-10-20T18:00:00Z","v":809,"vw":5.945967},{"c":5.94,"h":5.945,"l":5.94,"n":44,"o":5.945,"t":"2026-10-20T18:15:00Z","v":840,"vw":5.942664},{"c":5.93,"h":5.9399,"l":5.93,"n":24,"o":5.9399,"t":"2026-10-20T18:30:00Z","v":788,"vw":5.938264},{"c":5.92,"h":5.93,"l":5.92,"n":99,"o":5.93,"t":"2026-10-20T18:45:00Z","v":3689,"vw":5.926558},{"c":5.923,"h":5.925,"l":5.92,"n":57,"o":5.92,"t":"2026-10-20T19:00:00Z","v":1381,"vw":5.92121},{"c":5.915,"h":5.925,"l":5.915,"n":63,"o":5.925,"t":"2026-10-20T19:15:00Z","v":2011,"vw":5.919733},{"c":5.915,"h":5.925,"l":5.9,"n":214,"o":5.92,"t":"2026-10-20T19:30:00Z","v":8600,"vw":5.909299},{"c":5.9,"h":5.905,"l":5.87,"n":665,"o":5.905,"t":"2026-10-20T19:45:00Z","v":37917,"vw":5.882974},{"c":5.88,"h":5.88,"l":5.88,"n":6,"o":5.88,"t":"2026-10-20T20:00:00Z","v":25834,"vw":5.88},{"c":5.97,"h":5.99,"l":5.97,"n":6,"o":5.97,"t":"2026-10-20T21:00:00Z","v":1000,"vw":5.978939},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-21T08:00:00Z","v":200,"vw":5.97},{"c":5.89,"h":5.93,"l":5.89,"n":11,"o":5.93,"t":"2026-10-21T13:30:00Z","v":4777,"vw":5.923054},{"c":5.88,"h":5.88,"l":5.825,"n":77,"o":5.8307,"t":"2026-10-21T13:45:00Z","v":9259,"vw":5.862503},{"c":5.8033,"h":5.87,"l":5.8033,"n":84,"o":5.87,"t":"2026-10-21T14:00:00Z","v":10629,"vw":5.836071},{"c":5.78,"h":5.83,"l":5.78,"n":113,"o":5.81,"t":"2026-10-21T14:15:00Z","v":7655,"vw":5.810937},{"c":5.85,"h":5.85,"l":5.79,"n":84,"o":5.79,"t":"2026-10-21T14:30:00Z","v":6474,"vw":5.814402},{"c":5.87,"h":5.87,"l":5.86,"n":38,"o":5.86,"t":"2026-10-21T14:45:00Z","v":3193,"vw":5.866254},{"c":5.865,"h":5.865,"l":5.865,"n":13,"o":5.865,"t":"2026-10-21T15:00:00Z","v":3773,"vw":5.865},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-21T15:15:00Z","v":260,"vw":5.86},{"c":5.86,"h":5.88,"l":5.86,"n":59,"o":5.86,"t":"2026-10-21T15:30:00Z","v":4067,"vw":5.867563},{"c":5.865,"h":5.865,"l":5.85,"n":41,"o":5.85,"t":"2026-10-21T15:45:00Z","v":1999,"vw":5.854736},{"c":5.86,"h":5.86,"l":5.8326,"n":52,"o":5.86,"t":"2026-10-21T16:00:00Z","v":2355,"vw":5.846904},{"c":5.8548,"h":5.86,"l":5.8548,"n":24,"o":5.86,"t":"2026-10-21T16:15:00Z","v":1057,"vw":5.8588},{"c":5.87,"h":5.87,"l":5.85,"n":85,"o":5.85,"t":"2026-10-21T16:30:00Z","v":4065,"vw":5.868337},{"c":5.87,"h":5.87,"l":5.87,"n":14,"o":5.87,"t":"2026-10-21T16:45:00Z","v":1295,"vw":5.87},{"c":5.84,"h":5.865,"l":5.84,"n":98,"o":5.86,"t":"2026-10-21T17:00:00Z","v":4789,"vw":5.850882},{"c":5.82,"h":5.8399,"l":5.82,"n":56,"o":5.83,"t":"2026-10-21T17:15:00Z","v":2884,"vw":5.832299},{"c":5.81,"h":5.83,"l":5.8001,"n":49,"o":5.83,"t":"2026-10-21T17:30:00Z","v":3382,"vw":5.814646},{"c":5.835,"h":5.835,"l":5.81,"n":76,"o":5.81,"t":"2026-10-21T17:45:00Z","v":5232,"vw":5.82527},{"c":5.86,"h":5.86,"l":5.835,"n":61,"o":5.835,"t":"2026-10-21T18:00:00Z","v":8459,"vw":5.840291},{"c":5.8676,"h":5.88,"l":5.85,"n":72,"o":5.85,"t":"2026-10-21T18:15:00Z","v":8585,"vw":5.8682},{"c":5.87,"h":5.8778,"l":5.85,"n":71,"o":5.8778,"t":"2026-10-21T18:30:00Z","v":4100,"vw":5.866068},{"c":5.812,"h":5.88,"l":5.81,"n":159,"o":5.88,"t":"2026-10-21T18:45:00Z","v":48116,"vw":5.829539},{"c":5.8,"h":5.8101,"l":5.79,"n":71,"o":5.8101,"t":"2026-10-21T19:00:00Z","v":10348,"vw":5.805775},{"c":5.85,"h":5.85,"l":5.8,"n":92,"o":5.81,"t":"2026-10-21T19:15:00Z","v":6005,"vw":5.828741},{"c":5.845,"h":5.85,"l":5.84,"n":45,"o":5.85,"t":"2026-10-21T19:30:00Z","v":1854,"vw":5.843138},{"c":5.86,"h":5.87,"l":5.8401,"n":361,"o":5.845,"t":"2026-10-21T19:45:00Z","v":27178,"vw":5.858664},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-21T20:00:00Z","v":20587,"vw":5.86},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-22T12:45:00Z","v":200,"vw":5.75},{"c":5.9,"h":5.9369,"l":5.75,"n":67,"o":5.75,"t":"2026-10-22T13:30:00Z","v":7242,"vw":5.850988},{"c":5.865,"h":5.8894,"l":5.81,"n":77,"o":5.88,"t":"2026-10-22T13:45:00Z","v":8029,"vw":5.829735},{"c":5.84,"h":5.86,"l":5.84,"n":39,"o":5.86,"t":"2026-10-22T14:00:00Z","v":2025,"vw":5.849431},{"c":5.754,"h":5.82,"l":5.754,"n":49,"o":5.82,"t":"2026-10-22T14:15:00Z","v":9895,"vw":5.798179},{"c":5.78,"h":5.79,"l":5.7777,"n":30,"o":5.7777,"t":"2026-10-22T14:30:00Z","v":1759,"vw":5.78043},{"c":5.78,"h":5.7999,"l":5.765,"n":30,"o":5.7999,"t":"2026-10-22T14:45:00Z","v":2906,"vw":5.790327},{"c":5.75,"h":5.78,"l":5.75,"n":39,"o":5.78,"t":"2026-10-22T15:00:00Z","v":2394,"vw":5.760055},{"c":5.77,"h":5.7799,"l":5.745,"n":38,"o":5.745,"t":"2026-10-22T15:15:00Z","v":2394,"vw":5.770597},{"c":5.77,"h":5.77,"l":5.77,"n":36,"o":5.77,"t":"2026-10-22T15:30:00Z","v":1171,"vw":5.77},{"c":5.8,"h":5.805,"l":5.77,"n":45,"o":5.77,"t":"2026-10-22T15:45:00Z","v":4051,"vw":5.79601},{"c":5.785,"h":5.8,"l":5.785,"n":31,"o":5.8,"t":"2026-10-22T16:00:00Z","v":1135,"vw":5.793333},{"c":5.812,"h":5.812,"l":5.8,"n":28,"o":5.8,"t":"2026-10-22T16:15:00Z","v":2400,"vw":5.803878},{"c":5.8,"h":5.8,"l":5.8,"n":11,"o":5.8,"t":"2026-10-22T16:30:00Z","v":384,"vw":5.8},{"c":5.78,"h":5.78,"l":5.755,"n":94,"o":5.775,"t":"2026-10-22T16:45:00Z","v":8814,"vw":5.769433},{"c":5.76,"h":5.77,"l":5.76,"n":27,"o":5.77,"t":"2026-10-22T17:00:00Z","v":1848,"vw":5.767864},{"c":5.76,"h":5.765,"l":5.75,"n":80,"o":5.75,"t":"2026-10-22T17:15:00Z","v":4452,"vw":5.759339},{"c":5.7619,"h":5.78,"l":5.7619,"n":53,"o":5.7693,"t":"2026-10-22T17:30:00Z","v":4876,"vw":5.769339},{"c":5.765,"h":5.78,"l":5.76,"n":21,"o":5.76,"t":"2026-10-22T17:45:00Z","v":1297,"vw":5.768621},{"c":5.73,"h":5.76,"l":5.73,"n":43,"o":5.76,"t":"2026-10-22T18:00:00Z","v":2423,"vw":5.750033},{"c":5.75,"h":5.76,"l":5.73,"n":81,"o":5.73,"t":"2026-10-22T18:15:00Z","v":4329,"vw":5.741163},{"c":5.74,"h":5.74,"l":5.73,"n":20,"o":5.7301,"t":"2026-10-22T18:30:00Z","v":1664,"vw":5.736044},{"c":5.72,"h":5.74,"l":5.72,"n":40,"o":5.74,"t":"2026-10-22T18:45:00Z","v":1880,"vw":5.732989},{"c":5.75,"h":5.75,"l":5.72,"n":65,"o":5.72,"t":"2026-10-22T19:00:00Z","v":3467,"vw":5.735612},{"c":5.75,"h":5.765,"l":5.735,"n":100,"o":5.75,"t":"2026-10-22T19:15:00Z","v":6202,"vw":5.751558},{"c":5.72,"h":5.75,"l":5.71,"n":80,"o":5.75,"t":"2026-10-22T19:30:00Z","v":9632,"vw":5.726987},{"c":5.715,"h":5.73,"l":5.67,"n":463,"o":5.7201,"t":"2026-10-22T19:45:00Z","v":59024,"vw":5.691778},{"c":5.72,"h":5.72,"l":5.72,"n":10,"o":5.72,"t":"2026-10-22T20:00:00Z","v":21378,"vw":5.72},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-22T21:00:00Z","v":8076,"vw":5.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.36408247035586255,"strike":9.78164940711725,"iv":1.9025681377462016,"gamma":0.10451951940509492,"theta":-0.017340555073217877,"vega":0.005228373314886426,"rho":0.0008610939912130063,"breakevenPct":73.43131414483956},{"delta":0.3,"premium":0.30014895239352285,"strike":7.332836825354924,"iv":1.078406519195376,"gamma":0.1827853728601258,"theta":-0.010123921844890403,"vega":0.00530623687952487,"rho":0.0011366676910692659,"breakevenPct":30.478389363221318},{"delta":0.35,"premium":0.3683472614567149,"strike":7.105509128477617,"iv":1.043597854296197,"gamma":0.18698675925068067,"theta":-0.00971231379140274,"vega":0.005217926912703114,"rho":0.0013146049444145791,"breakevenPct":27.758228887766364},{"delta":0.4,"premium":0.43654557051990706,"strike":6.87818143160031,"iv":1.0087891893970178,"gamma":0.19118814564123557,"theta":-0.009300705737915077,"vega":0.005129616945881357,"rho":0.0014925421977598924,"breakevenPct":25.038068412311404},{"delta":0.45,"premium":0.5047438795830991,"strike":6.650853734723003,"iv":0.9739805244978387,"gamma":0.19538953203179044,"theta":-0.008889097684427413,"vega":0.0050413069790596,"rho":0.0016704794511052056,"breakevenPct":22.31790793685645},{"delta":0.5,"premium":0.5729421886462911,"strike":6.423526037845696,"iv":0.9391718595986596,"gamma":0.19959091842234533,"theta":-0.00847748963093975,"vega":0.0049529970122378425,"rho":0.0018484167044505186,"breakevenPct":19.597747461401497},{"delta":0.55,"premium":0.6411404977094832,"strike":6.1961983409683885,"iv":0.9043631946994805,"gamma":0.2037923048129002,"theta":-0.008065881577452087,"vega":0.004864687045416085,"rho":0.002026353957795832,"breakevenPct":16.877586985946543},{"delta":0.6,"premium":0.7093388067726752,"strike":5.968870644091083,"iv":0.8695545298003013,"gamma":0.20799369120345507,"theta":-0.007654273523964423,"vega":0.004776377078594329,"rho":0.002204291211141145,"breakevenPct":14.15742651049159},{"delta":0.65,"premium":0.7775371158358675,"strike":5.741542947213775,"iv":0.8347458649011222,"gamma":0.21219507759400996,"theta":-0.007242665470476759,"vega":0.004688067111772572,"rho":0.0023822284644864585,"breakevenPct":11.437266035036632},{"delta":0.7,"premium":0.8457354248990594,"strike":5.514215250336468,"iv":0.7999372000019431,"gamma":0.21639646398456486,"theta":-0.006831057416989096,"vega":0.004599757144950815,"rho":0.002560165717831771,"breakevenPct":8.717105559581679},{"delta":0.75,"premium":0.9139337339622515,"strike":5.286887553459161,"iv":0.765128535102764,"gamma":0.22059785037511973,"theta":-0.006419449363501432,"vega":0.0045114471781290575,"rho":0.0027381029711770846,"breakevenPct":5.996945084126725},{"delta":0.8,"premium":0.9821320430254437,"strike":5.0595598565818545,"iv":0.7303198702035849,"gamma":0.2247992367656746,"theta":-0.006007841310013768,"vega":0.0044231372113073,"rho":0.002916040224522398,"breakevenPct":3.2767846086717682},{"delta":0.85,"premium":1.6445482655022192,"strike":4.3422976882630415,"iv":1.1160934092927477,"gamma":0.17348865873630703,"theta":-0.006041696616750825,"vega":0.0036647269684619006,"rho":0.0026266336412956136,"breakevenPct":2.339247072910448},{"delta":0.9,"premium":2.5179198989740637,"strike":3.451102143904017,"iv":1.6511793297436266,"gamma":0.10247058114322699,"theta":-0.0062336974524565495,"vega":0.002668422047678565,"rho":0.002171313663513422,"breakevenPct":2.034564835522749}],"put":[{"delta":0.1,"premium":0.3577729216580449,"strike":2.746101119170787,"iv":3.2490689678146474,"gamma":0.04513249881321857,"theta":-0.01489609201950421,"vega":0.002834702519220284,"rho":-0.0007515373775292603,"breakevenPct":59.17387696559415},{"delta":0.15,"premium":0.29063550818653644,"strike":3.7052070259066223,"iv":2.233294938957351,"gamma":0.11401228655227447,"theta":-0.01157860605375774,"vega":0.0037135525110414394,"rho":-0.000935085329112225,"breakevenPct":41.63125610734896},{"delta":0.2,"premium":0.22349809471502796,"strike":4.664312932642458,"iv":1.2175209101000535,"gamma":0.18289207429133045,"theta":-0.008261120088011265,"vega":0.004592402502862596,"rho":-0.00111863328069519,"breakevenPct":24.088635249103753},{"delta":0.25,"premium":0.29628532360984505,"strike":5.14813126709207,"iv":0.8704020054694621,"gamma":0.20570829535095714,"theta":-0.007159252506836828,"vega":0.004911850501367366,"rho":-0.0014101819677529385,"breakevenPct":17.06246250457736},{"delta":0.3,"premium":0.4444165907019143,"strike":5.376025524156791,"iv":0.8833281677301732,"gamma":0.20372105742935276,"theta":-0.0072504102096627165,"vega":0.004930082041932543,"rho":-0.001759884896989417,"breakevenPct":15.698992590514921},{"delta":0.35,"premium":0.5925478577939836,"strike":5.603919781221514,"iv":0.8962543299908843,"gamma":0.2017338195077484,"theta":-0.007341567912488606,"vega":0.004948313582497721,"rho":-0.0021095878262258954,"breakevenPct":14.335522676452483},{"delta":0.4,"premium":0.7406791248860531,"strike":5.831814038286235,"iv":0.9091804922515953,"gamma":0.19974658158614403,"theta":-0.007432725615314494,"vega":0.004966545123062899,"rho":-0.002459290755462374,"breakevenPct":12.972052762390042},{"delta":0.45,"premium":0.8888103919781223,"strike":6.059708295350957,"iv":0.9221066545123063,"gamma":0.19775934366453965,"theta":-0.007523883318140383,"vega":0.004984776663628077,"rho":-0.0028089936846988524,"breakevenPct":11.608582848327604},{"delta":0.5,"premium":1.0369416590701914,"strike":6.287602552415679,"iv":0.9350328167730173,"gamma":0.19577210574293527,"theta":-0.007615041020966272,"vega":0.005003008204193254,"rho":-0.0031586966139353304,"breakevenPct":10.245112934265165},{"delta":0.55,"premium":1.1850729261622608,"strike":6.5154968094804016,"iv":0.9479589790337284,"gamma":0.1937848678213309,"theta":-0.007706198723792161,"vega":0.005021239744758432,"rho":-0.003508399543171809,"breakevenPct":8.881643020202725},{"delta":0.6,"premium":1.3332041932543301,"strike":6.743391066545123,"iv":0.9608851412944394,"gamma":0.19179762989972654,"theta":-0.007797356426618049,"vega":0.0050394712853236105,"rho":-0.0038581024724082874,"breakevenPct":7.518173106140287},{"delta":0.65,"premium":1.4813354603463995,"strike":6.971285323609845,"iv":0.9738113035551504,"gamma":0.18981039197812216,"theta":-0.007888514129443937,"vega":0.005057702825888788,"rho":-0.004207805401644766,"breakevenPct":6.1547031920778466},{"delta":0.7,"premium":1.6294667274384687,"strike":7.199179580674567,"iv":0.9867374658158614,"gamma":0.18782315405651778,"theta":-0.007979671832269827,"vega":0.005075934366453966,"rho":-0.004557508330881244,"breakevenPct":4.79123327801541},{"delta":0.75,"premium":1.777597994530538,"strike":7.4270738377392895,"iv":0.9996636280765725,"gamma":0.1858359161349134,"theta":-0.008070829535095716,"vega":0.005094165907019143,"rho":-0.004907211260117722,"breakevenPct":3.427763363952968},{"delta":0.8,"premium":2.6468143175707586,"strike":8.347231255227586,"iv":1.1526605367311946,"gamma":0.15321576035595413,"theta":-0.007970377758459855,"vega":0.004574171978428941,"rho":-0.005826694192858949,"breakevenPct":2.55697542466961},{"delta":0.85,"premium":3.855364784586577,"strike":9.593159571738738,"iv":1.3715730907476564,"gamma":0.10618011382059268,"theta":-0.007779756815018467,"vega":0.003800895476118561,"rho":-0.0070143088919553485,"breakevenPct":1.9180378264587608}]},"raw":{"call":[{"delta":0.25,"premium":0.36408247035586255,"strike":9.78164940711725,"iv":1.9025681377462016,"gamma":0.10451951940509492,"theta":-0.017340555073217877,"vega":0.005228373314886426,"rho":0.0008610939912130063,"breakevenPct":73.43131414483956},{"delta":0.3,"premium":0.30014895239352285,"strike":7.332836825354924,"iv":1.078406519195376,"gamma":0.1827853728601258,"theta":-0.010123921844890403,"vega":0.00530623687952487,"rho":0.0011366676910692659,"breakevenPct":30.478389363221318},{"delta":0.35,"premium":0.3683472614567149,"strike":7.105509128477617,"iv":1.043597854296197,"gamma":0.18698675925068067,"theta":-0.00971231379140274,"vega":0.005217926912703114,"rho":0.0013146049444145791,"breakevenPct":27.758228887766364},{"delta":0.4,"premium":0.43654557051990706,"strike":6.87818143160031,"iv":1.0087891893970178,"gamma":0.19118814564123557,"theta":-0.009300705737915077,"vega":0.005129616945881357,"rho":0.0014925421977598924,"breakevenPct":25.038068412311404},{"delta":0.45,"premium":0.5047438795830991,"strike":6.650853734723003,"iv":0.9739805244978387,"gamma":0.19538953203179044,"theta":-0.008889097684427413,"vega":0.0050413069790596,"rho":0.0016704794511052056,"breakevenPct":22.31790793685645},{"delta":0.5,"premium":0.5729421886462911,"strike":6.423526037845696,"iv":0.9391718595986596,"gamma":0.19959091842234533,"theta":-0.00847748963093975,"vega":0.0049529970122378425,"rho":0.0018484167044505186,"breakevenPct":19.597747461401497},{"delta":0.55,"premium":0.6411404977094832,"strike":6.1961983409683885,"iv":0.9043631946994805,"gamma":0.2037923048129002,"theta":-0.008065881577452087,"vega":0.004864687045416085,"rho":0.002026353957795832,"breakevenPct":16.877586985946543},{"delta":0.6,"premium":0.7093388067726752,"strike":5.968870644091083,"iv":0.8695545298003013,"gamma":0.20799369120345507,"theta":-0.007654273523964423,"vega":0.004776377078594329,"rho":0.002204291211141145,"breakevenPct":14.15742651049159},{"delta":0.65,"premium":0.7775371158358675,"strike":5.741542947213775,"iv":0.8347458649011222,"gamma":0.21219507759400996,"theta":-0.007242665470476759,"vega":0.004688067111772572,"rho":0.0023822284644864585,"breakevenPct":11.437266035036632},{"delta":0.7,"premium":0.8457354248990594,"strike":5.514215250336468,"iv":0.7999372000019431,"gamma":0.21639646398456486,"theta":-0.006831057416989096,"vega":0.004599757144950815,"rho":0.002560165717831771,"breakevenPct":8.717105559581679},{"delta":0.75,"premium":0.9139337339622515,"strike":5.286887553459161,"iv":0.765128535102764,"gamma":0.22059785037511973,"theta":-0.006419449363501432,"vega":0.0045114471781290575,"rho":0.0027381029711770846,"breakevenPct":5.996945084126725},{"delta":0.8,"premium":0.9821320430254437,"strike":5.0595598565818545,"iv":0.7303198702035849,"gamma":0.2247992367656746,"theta":-0.006007841310013768,"vega":0.0044231372113073,"rho":0.002916040224522398,"breakevenPct":3.2767846086717682},{"delta":0.85,"premium":1.6445482655022192,"strike":4.3422976882630415,"iv":1.1160934092927477,"gamma":0.17348865873630703,"theta":-0.006041696616750825,"vega":0.0036647269684619006,"rho":0.0026266336412956136,"breakevenPct":2.339247072910448},{"delta":0.9,"premium":2.5179198989740637,"strike":3.451102143904017,"iv":1.6511793297436266,"gamma":0.10247058114322699,"theta":-0.0062336974524565495,"vega":0.002668422047678565,"rho":0.002171313663513422,"breakevenPct":2.034564835522749}],"put":[{"delta":0.1,"premium":0.3577729216580449,"strike":2.746101119170787,"iv":3.2490689678146474,"gamma":0.04513249881321857,"theta":-0.01489609201950421,"vega":0.002834702519220284,"rho":-0.0007515373775292603,"breakevenPct":59.17387696559415},{"delta":0.15,"premium":0.29063550818653644,"strike":3.7052070259066223,"iv":2.233294938957351,"gamma":0.11401228655227447,"theta":-0.01157860605375774,"vega":0.0037135525110414394,"rho":-0.000935085329112225,"breakevenPct":41.63125610734896},{"delta":0.2,"premium":0.22349809471502796,"strike":4.664312932642458,"iv":1.2175209101000535,"gamma":0.18289207429133045,"theta":-0.008261120088011265,"vega":0.004592402502862596,"rho":-0.00111863328069519,"breakevenPct":24.088635249103753},{"delta":0.25,"premium":0.29628532360984505,"strike":5.14813126709207,"iv":0.8704020054694621,"gamma":0.20570829535095714,"theta":-0.007159252506836828,"vega":0.004911850501367366,"rho":-0.0014101819677529385,"breakevenPct":17.06246250457736},{"delta":0.3,"premium":0.4444165907019143,"strike":5.376025524156791,"iv":0.8833281677301732,"gamma":0.20372105742935276,"theta":-0.0072504102096627165,"vega":0.004930082041932543,"rho":-0.001759884896989417,"breakevenPct":15.698992590514921},{"delta":0.35,"premium":0.5925478577939836,"strike":5.603919781221514,"iv":0.8962543299908843,"gamma":0.2017338195077484,"theta":-0.007341567912488606,"vega":0.004948313582497721,"rho":-0.0021095878262258954,"breakevenPct":14.335522676452483},{"delta":0.4,"premium":0.7406791248860531,"strike":5.831814038286235,"iv":0.9091804922515953,"gamma":0.19974658158614403,"theta":-0.007432725615314494,"vega":0.004966545123062899,"rho":-0.002459290755462374,"breakevenPct":12.972052762390042},{"delta":0.45,"premium":0.8888103919781223,"strike":6.059708295350957,"iv":0.9221066545123063,"gamma":0.19775934366453965,"theta":-0.007523883318140383,"vega":0.004984776663628077,"rho":-0.0028089936846988524,"breakevenPct":11.608582848327604},{"delta":0.5,"premium":1.0369416590701914,"strike":6.287602552415679,"iv":0.9350328167730173,"gamma":0.19577210574293527,"theta":-0.007615041020966272,"vega":0.005003008204193254,"rho":-0.0031586966139353304,"breakevenPct":10.245112934265165},{"delta":0.55,"premium":1.1850729261622608,"strike":6.5154968094804016,"iv":0.9479589790337284,"gamma":0.1937848678213309,"theta":-0.007706198723792161,"vega":0.005021239744758432,"rho":-0.003508399543171809,"breakevenPct":8.881643020202725},{"delta":0.6,"premium":1.3332041932543301,"strike":6.743391066545123,"iv":0.9608851412944394,"gamma":0.19179762989972654,"theta":-0.007797356426618049,"vega":0.0050394712853236105,"rho":-0.0038581024724082874,"breakevenPct":7.518173106140287},{"delta":0.65,"premium":1.4813354603463995,"strike":6.971285323609845,"iv":0.9738113035551504,"gamma":0.18981039197812216,"theta":-0.007888514129443937,"vega":0.005057702825888788,"rho":-0.004207805401644766,"breakevenPct":6.1547031920778466},{"delta":0.7,"premium":1.6294667274384687,"strike":7.199179580674567,"iv":0.9867374658158614,"gamma":0.18782315405651778,"theta":-0.007979671832269827,"vega":0.005075934366453966,"rho":-0.004557508330881244,"breakevenPct":4.79123327801541},{"delta":0.75,"premium":1.777597994530538,"strike":7.4270738377392895,"iv":0.9996636280765725,"gamma":0.1858359161349134,"theta":-0.008070829535095716,"vega":0.005094165907019143,"rho":-0.004907211260117722,"breakevenPct":3.427763363952968},{"delta":0.8,"premium":2.6468143175707586,"strike":8.347231255227586,"iv":1.1526605367311946,"gamma":0.15321576035595413,"theta":-0.007970377758459855,"vega":0.004574171978428941,"rho":-0.005826694192858949,"breakevenPct":2.55697542466961},{"delta":0.85,"premium":3.855364784586577,"strike":9.593159571738738,"iv":1.3715730907476564,"gamma":0.10618011382059268,"theta":-0.007779756815018467,"vega":0.003800895476118561,"rho":-0.0070143088919553485,"breakevenPct":1.9180378264587608}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}