{"symbol":"CXM","url":"https://intraalpha.com/companies/CXM","capturedAt":"2026-10-23T04:07:16.478Z","state":"partial","quote":{"symbol":"CXM","last_price":6.69,"prev_close":6.42,"regular_close":6.69,"change":0.27,"change_pct":4.2056,"regular_change":0.27,"regular_change_pct":4.2056,"extended_change":0,"extended_change_pct":0,"bid":6.35,"ask":6.75,"bid_size":6200,"ask_size":5000,"volume":3140912,"vwap":6.655853,"open":6.48,"high":6.73,"low":6.46,"close":6.69,"trade_count":19843,"last_trade_at":"2026-10-22T23:00:00.002502854Z","last_quote_at":"2026-10-22T23:55:42.433319934Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:15.048716648-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:34.514Z","bars":[{"c":6.01,"h":6.05,"l":6,"n":5,"o":6,"t":"2026-10-16T08:00:00Z","v":787,"vw":6.013099},{"c":6.09,"h":6.09,"l":6.09,"n":3,"o":6.09,"t":"2026-10-16T08:15:00Z","v":246,"vw":6.09},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-16T08:25:00Z","v":100,"vw":6.05},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-16T09:05:00Z","v":420,"vw":6.06},{"c":6.2,"h":6.2,"l":6.0923,"n":15,"o":6.1,"t":"2026-10-16T11:00:00Z","v":5907,"vw":6.108601},{"c":6.15,"h":6.15,"l":6.11,"n":2,"o":6.11,"t":"2026-10-16T11:50:00Z","v":278,"vw":6.124388},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-16T12:00:00Z","v":360,"vw":6.11},{"c":6.181,"h":6.181,"l":6.181,"n":1,"o":6.181,"t":"2026-10-16T12:15:00Z","v":500,"vw":6.181},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-16T12:55:00Z","v":818,"vw":6.18},{"c":6.125,"h":6.125,"l":6.125,"n":1,"o":6.125,"t":"2026-10-16T13:15:00Z","v":770,"vw":6.125},{"c":6.15,"h":6.15,"l":6.13,"n":3,"o":6.15,"t":"2026-10-16T13:20:00Z","v":463,"vw":6.142959},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-16T13:25:00Z","v":106,"vw":6.15},{"c":6.15,"h":6.185,"l":6.07,"n":548,"o":6.14,"t":"2026-10-16T13:30:00Z","v":153306,"vw":6.13593},{"c":6.07,"h":6.16,"l":6.065,"n":506,"o":6.16,"t":"2026-10-16T13:35:00Z","v":62702,"vw":6.103494},{"c":6.07,"h":6.1,"l":6.062,"n":436,"o":6.065,"t":"2026-10-16T13:40:00Z","v":53291,"vw":6.080393},{"c":6.03,"h":6.075,"l":6.025,"n":514,"o":6.06,"t":"2026-10-16T13:45:00Z","v":56718,"vw":6.052819},{"c":6.015,"h":6.05,"l":6.0001,"n":258,"o":6.04,"t":"2026-10-16T13:50:00Z","v":54622,"vw":6.02901},{"c":6.02,"h":6.025,"l":5.98,"n":264,"o":6.015,"t":"2026-10-16T13:55:00Z","v":39236,"vw":6.006277},{"c":5.9688,"h":6.02,"l":5.95,"n":421,"o":6.01,"t":"2026-10-16T14:00:00Z","v":51209,"vw":5.987336},{"c":5.93,"h":5.965,"l":5.92,"n":332,"o":5.965,"t":"2026-10-16T14:05:00Z","v":49883,"vw":5.934678},{"c":5.935,"h":5.935,"l":5.915,"n":249,"o":5.925,"t":"2026-10-16T14:10:00Z","v":19589,"vw":5.92201},{"c":5.955,"h":5.96,"l":5.93,"n":157,"o":5.94,"t":"2026-10-16T14:15:00Z","v":17775,"vw":5.950885},{"c":5.925,"h":5.96,"l":5.92,"n":114,"o":5.96,"t":"2026-10-16T14:20:00Z","v":11357,"vw":5.948588},{"c":5.865,"h":5.925,"l":5.86,"n":154,"o":5.925,"t":"2026-10-16T14:25:00Z","v":17126,"vw":5.89063},{"c":5.885,"h":5.89,"l":5.845,"n":457,"o":5.87,"t":"2026-10-16T14:30:00Z","v":86718,"vw":5.868603},{"c":5.8912,"h":5.9,"l":5.88,"n":128,"o":5.885,"t":"2026-10-16T14:35:00Z","v":22479,"vw":5.891346},{"c":5.905,"h":5.91,"l":5.885,"n":280,"o":5.89,"t":"2026-10-16T14:40:00Z","v":48137,"vw":5.891703},{"c":5.92,"h":5.93,"l":5.905,"n":150,"o":5.91,"t":"2026-10-16T14:45:00Z","v":34695,"vw":5.919193},{"c":5.895,"h":5.92,"l":5.89,"n":252,"o":5.92,"t":"2026-10-16T14:50:00Z","v":34143,"vw":5.909682},{"c":5.865,"h":5.895,"l":5.865,"n":134,"o":5.895,"t":"2026-10-16T14:55:00Z","v":16953,"vw":5.878566},{"c":5.855,"h":5.875,"l":5.855,"n":140,"o":5.87,"t":"2026-10-16T15:00:00Z","v":14128,"vw":5.866809},{"c":5.835,"h":5.86,"l":5.825,"n":175,"o":5.86,"t":"2026-10-16T15:05:00Z","v":17286,"vw":5.838695},{"c":5.855,"h":5.855,"l":5.83,"n":197,"o":5.835,"t":"2026-10-16T15:10:00Z","v":27626,"vw":5.845206},{"c":5.84,"h":5.855,"l":5.84,"n":139,"o":5.855,"t":"2026-10-16T15:15:00Z","v":16464,"vw":5.849966},{"c":5.855,"h":5.86,"l":5.84,"n":204,"o":5.85,"t":"2026-10-16T15:20:00Z","v":23222,"vw":5.852679},{"c":5.835,"h":5.86,"l":5.835,"n":147,"o":5.855,"t":"2026-10-16T15:25:00Z","v":14339,"vw":5.845892},{"c":5.835,"h":5.835,"l":5.835,"n":78,"o":5.835,"t":"2026-10-16T15:30:00Z","v":3240,"vw":5.835},{"c":5.835,"h":5.835,"l":5.83,"n":110,"o":5.83,"t":"2026-10-16T15:35:00Z","v":7067,"vw":5.833124},{"c":5.845,"h":5.845,"l":5.835,"n":128,"o":5.835,"t":"2026-10-16T15:40:00Z","v":9040,"vw":5.839169},{"c":5.84,"h":5.85,"l":5.84,"n":148,"o":5.845,"t":"2026-10-16T15:45:00Z","v":15953,"vw":5.846292},{"c":5.82,"h":5.84,"l":5.82,"n":177,"o":5.84,"t":"2026-10-16T15:50:00Z","v":25446,"vw":5.828938},{"c":5.805,"h":5.82,"l":5.8,"n":128,"o":5.82,"t":"2026-10-16T15:55:00Z","v":16236,"vw":5.806149},{"c":5.785,"h":5.81,"l":5.781,"n":264,"o":5.81,"t":"2026-10-16T16:00:00Z","v":56362,"vw":5.791913},{"c":5.795,"h":5.795,"l":5.785,"n":104,"o":5.785,"t":"2026-10-16T16:05:00Z","v":6155,"vw":5.792776},{"c":5.795,"h":5.795,"l":5.77,"n":187,"o":5.795,"t":"2026-10-16T16:10:00Z","v":27044,"vw":5.7854},{"c":5.785,"h":5.8,"l":5.785,"n":110,"o":5.8,"t":"2026-10-16T16:15:00Z","v":12132,"vw":5.795594},{"c":5.785,"h":5.79,"l":5.785,"n":39,"o":5.785,"t":"2026-10-16T16:20:00Z","v":2168,"vw":5.785816},{"c":5.785,"h":5.79,"l":5.78,"n":155,"o":5.78,"t":"2026-10-16T16:25:00Z","v":9822,"vw":5.788072},{"c":5.785,"h":5.795,"l":5.785,"n":89,"o":5.785,"t":"2026-10-16T16:30:00Z","v":12478,"vw":5.789772},{"c":5.785,"h":5.785,"l":5.785,"n":39,"o":5.785,"t":"2026-10-16T16:35:00Z","v":2551,"vw":5.785},{"c":5.79,"h":5.79,"l":5.775,"n":202,"o":5.78,"t":"2026-10-16T16:40:00Z","v":18990,"vw":5.782809},{"c":5.805,"h":5.8139,"l":5.8,"n":144,"o":5.8,"t":"2026-10-16T16:45:00Z","v":15565,"vw":5.806842},{"c":5.795,"h":5.8012,"l":5.795,"n":96,"o":5.8,"t":"2026-10-16T16:50:00Z","v":17430,"vw":5.799438},{"c":5.795,"h":5.8,"l":5.79,"n":76,"o":5.795,"t":"2026-10-16T16:55:00Z","v":2838,"vw":5.794359},{"c":5.785,"h":5.805,"l":5.785,"n":158,"o":5.8,"t":"2026-10-16T17:00:00Z","v":16604,"vw":5.798191},{"c":5.78,"h":5.785,"l":5.775,"n":157,"o":5.78,"t":"2026-10-16T17:05:00Z","v":16109,"vw":5.778871},{"c":5.765,"h":5.78,"l":5.765,"n":136,"o":5.78,"t":"2026-10-16T17:10:00Z","v":15849,"vw":5.772212},{"c":5.76,"h":5.765,"l":5.755,"n":108,"o":5.765,"t":"2026-10-16T17:15:00Z","v":8253,"vw":5.760353},{"c":5.7701,"h":5.7701,"l":5.765,"n":154,"o":5.765,"t":"2026-10-16T17:20:00Z","v":17558,"vw":5.768985},{"c":5.765,"h":5.77,"l":5.755,"n":126,"o":5.77,"t":"2026-10-16T17:25:00Z","v":11523,"vw":5.762147},{"c":5.76,"h":5.77,"l":5.76,"n":113,"o":5.765,"t":"2026-10-16T17:30:00Z","v":11232,"vw":5.762712},{"c":5.765,"h":5.765,"l":5.755,"n":91,"o":5.755,"t":"2026-10-16T17:35:00Z","v":5770,"vw":5.758697},{"c":5.77,"h":5.78,"l":5.76,"n":149,"o":5.76,"t":"2026-10-16T17:40:00Z","v":15795,"vw":5.770682},{"c":5.755,"h":5.77,"l":5.755,"n":180,"o":5.77,"t":"2026-10-16T17:45:00Z","v":26660,"vw":5.763337},{"c":5.755,"h":5.76,"l":5.755,"n":114,"o":5.755,"t":"2026-10-16T17:50:00Z","v":12405,"vw":5.75823},{"c":5.765,"h":5.765,"l":5.755,"n":104,"o":5.755,"t":"2026-10-16T17:55:00Z","v":8575,"vw":5.75712},{"c":5.76,"h":5.7699,"l":5.755,"n":167,"o":5.76,"t":"2026-10-16T18:00:00Z","v":21432,"vw":5.76001},{"c":5.775,"h":5.775,"l":5.765,"n":139,"o":5.765,"t":"2026-10-16T18:05:00Z","v":13331,"vw":5.76891},{"c":5.785,"h":5.785,"l":5.775,"n":156,"o":5.775,"t":"2026-10-16T18:10:00Z","v":12252,"vw":5.781447},{"c":5.785,"h":5.7888,"l":5.78,"n":92,"o":5.785,"t":"2026-10-16T18:15:00Z","v":5356,"vw":5.785216},{"c":5.785,"h":5.785,"l":5.775,"n":117,"o":5.785,"t":"2026-10-16T18:20:00Z","v":10999,"vw":5.780286},{"c":5.785,"h":5.785,"l":5.78,"n":101,"o":5.785,"t":"2026-10-16T18:25:00Z","v":5333,"vw":5.783506},{"c":5.7936,"h":5.8,"l":5.785,"n":129,"o":5.785,"t":"2026-10-16T18:30:00Z","v":10540,"vw":5.789849},{"c":5.775,"h":5.79,"l":5.77,"n":183,"o":5.79,"t":"2026-10-16T18:35:00Z","v":24707,"vw":5.784091},{"c":5.775,"h":5.78,"l":5.775,"n":102,"o":5.775,"t":"2026-10-16T18:40:00Z","v":10168,"vw":5.775758},{"c":5.785,"h":5.785,"l":5.77,"n":187,"o":5.775,"t":"2026-10-16T18:45:00Z","v":16809,"vw":5.777925},{"c":5.775,"h":5.785,"l":5.775,"n":143,"o":5.785,"t":"2026-10-16T18:50:00Z","v":13006,"vw":5.778521},{"c":5.775,"h":5.78,"l":5.77,"n":266,"o":5.775,"t":"2026-10-16T18:55:00Z","v":25936,"vw":5.77783},{"c":5.785,"h":5.785,"l":5.77,"n":191,"o":5.775,"t":"2026-10-16T19:00:00Z","v":18992,"vw":5.779356},{"c":5.805,"h":5.81,"l":5.785,"n":238,"o":5.785,"t":"2026-10-16T19:05:00Z","v":40636,"vw":5.79244},{"c":5.81,"h":5.81,"l":5.8,"n":202,"o":5.805,"t":"2026-10-16T19:10:00Z","v":16924,"vw":5.806058},{"c":5.82,"h":5.83,"l":5.805,"n":316,"o":5.81,"t":"2026-10-16T19:15:00Z","v":42940,"vw":5.817454},{"c":5.835,"h":5.835,"l":5.815,"n":164,"o":5.815,"t":"2026-10-16T19:20:00Z","v":10912,"vw":5.82847},{"c":5.83,"h":5.836,"l":5.83,"n":205,"o":5.835,"t":"2026-10-16T19:25:00Z","v":13562,"vw":5.8323},{"c":5.83,"h":5.85,"l":5.83,"n":306,"o":5.835,"t":"2026-10-16T19:30:00Z","v":34991,"vw":5.840442},{"c":5.835,"h":5.84,"l":5.825,"n":382,"o":5.835,"t":"2026-10-16T19:35:00Z","v":63487,"vw":5.828809},{"c":5.82,"h":5.84,"l":5.815,"n":358,"o":5.835,"t":"2026-10-16T19:40:00Z","v":45181,"vw":5.827426},{"c":5.85,"h":5.855,"l":5.82,"n":476,"o":5.8201,"t":"2026-10-16T19:45:00Z","v":62662,"vw":5.830398},{"c":5.855,"h":5.86,"l":5.85,"n":359,"o":5.85,"t":"2026-10-16T19:50:00Z","v":36822,"vw":5.854978},{"c":5.84,"h":5.86,"l":5.83,"n":1390,"o":5.85,"t":"2026-10-16T19:55:00Z","v":222356,"vw":5.844028},{"c":5.83,"h":5.84,"l":5.83,"n":36,"o":5.84,"t":"2026-10-16T20:00:00Z","v":510516,"vw":5.830037},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-16T21:00:00Z","v":100,"vw":5.85},{"c":5.7327,"h":5.7327,"l":5.7327,"n":1,"o":5.7327,"t":"2026-10-16T21:45:00Z","v":500,"vw":5.7327},{"c":5.915,"h":5.915,"l":5.8,"n":274,"o":5.89,"t":"2026-10-19T13:30:00Z","v":38607,"vw":5.867044},{"c":5.885,"h":5.915,"l":5.87,"n":431,"o":5.915,"t":"2026-10-19T13:35:00Z","v":47381,"vw":5.889772},{"c":5.855,"h":5.905,"l":5.835,"n":490,"o":5.89,"t":"2026-10-19T13:40:00Z","v":69130,"vw":5.875622},{"c":5.845,"h":5.865,"l":5.83,"n":334,"o":5.855,"t":"2026-10-19T13:45:00Z","v":35145,"vw":5.851732},{"c":5.87,"h":5.87,"l":5.84,"n":219,"o":5.84,"t":"2026-10-19T13:50:00Z","v":21750,"vw":5.860308},{"c":5.865,"h":5.88,"l":5.86,"n":144,"o":5.865,"t":"2026-10-19T13:55:00Z","v":20317,"vw":5.87329},{"c":5.895,"h":5.905,"l":5.865,"n":214,"o":5.865,"t":"2026-10-19T14:00:00Z","v":20601,"vw":5.888921},{"c":5.89,"h":5.905,"l":5.88,"n":105,"o":5.9,"t":"2026-10-19T14:05:00Z","v":15057,"vw":5.895298},{"c":5.9,"h":5.905,"l":5.89,"n":177,"o":5.89,"t":"2026-10-19T14:10:00Z","v":23987,"vw":5.898967},{"c":5.92,"h":5.92,"l":5.905,"n":96,"o":5.905,"t":"2026-10-19T14:15:00Z","v":4396,"vw":5.912579},{"c":5.915,"h":5.915,"l":5.9,"n":144,"o":5.915,"t":"2026-10-19T14:20:00Z","v":16398,"vw":5.909735},{"c":5.92,"h":5.925,"l":5.9,"n":117,"o":5.915,"t":"2026-10-19T14:25:00Z","v":10619,"vw":5.912154},{"c":5.915,"h":5.93,"l":5.915,"n":82,"o":5.925,"t":"2026-10-19T14:30:00Z","v":11985,"vw":5.921312},{"c":5.92,"h":5.925,"l":5.905,"n":106,"o":5.9101,"t":"2026-10-19T14:35:00Z","v":14153,"vw":5.913601},{"c":5.935,"h":5.935,"l":5.925,"n":118,"o":5.925,"t":"2026-10-19T14:40:00Z","v":8888,"vw":5.929926},{"c":5.96,"h":5.96,"l":5.935,"n":245,"o":5.94,"t":"2026-10-19T14:45:00Z","v":35131,"vw":5.942839},{"c":5.95,"h":5.965,"l":5.945,"n":210,"o":5.955,"t":"2026-10-19T14:50:00Z","v":25253,"vw":5.956377},{"c":5.985,"h":5.985,"l":5.94,"n":415,"o":5.955,"t":"2026-10-19T14:55:00Z","v":88615,"vw":5.959073},{"c":5.995,"h":6,"l":5.975,"n":603,"o":5.988,"t":"2026-10-19T15:00:00Z","v":143882,"vw":5.990361},{"c":6.025,"h":6.025,"l":5.99,"n":335,"o":5.995,"t":"2026-10-19T15:05:00Z","v":91847,"vw":6.004075},{"c":6.035,"h":6.045,"l":6.015,"n":377,"o":6.0295,"t":"2026-10-19T15:10:00Z","v":80282,"vw":6.029146},{"c":6.035,"h":6.04,"l":6.03,"n":133,"o":6.035,"t":"2026-10-19T15:15:00Z","v":18677,"vw":6.036508},{"c":6.035,"h":6.04,"l":6.03,"n":128,"o":6.0395,"t":"2026-10-19T15:20:00Z","v":21675,"vw":6.03515},{"c":6.05,"h":6.06,"l":6.03,"n":351,"o":6.03,"t":"2026-10-19T15:25:00Z","v":51632,"vw":6.046784},{"c":6.065,"h":6.07,"l":6.055,"n":154,"o":6.055,"t":"2026-10-19T15:30:00Z","v":20427,"vw":6.064277},{"c":6.0807,"h":6.09,"l":6.065,"n":237,"o":6.065,"t":"2026-10-19T15:35:00Z","v":55508,"vw":6.074141},{"c":6.095,"h":6.099,"l":6.085,"n":218,"o":6.085,"t":"2026-10-19T15:40:00Z","v":28124,"vw":6.09168},{"c":6.09,"h":6.1,"l":6.085,"n":149,"o":6.09,"t":"2026-10-19T15:45:00Z","v":18243,"vw":6.091297},{"c":6.1,"h":6.1,"l":6.0801,"n":176,"o":6.09,"t":"2026-10-19T15:50:00Z","v":25826,"vw":6.090526},{"c":6.105,"h":6.109,"l":6.095,"n":114,"o":6.095,"t":"2026-10-19T15:55:00Z","v":12142,"vw":6.104417},{"c":6.105,"h":6.11,"l":6.1,"n":197,"o":6.105,"t":"2026-10-19T16:00:00Z","v":23233,"vw":6.103854},{"c":6.105,"h":6.11,"l":6.1,"n":93,"o":6.105,"t":"2026-10-19T16:05:00Z","v":12521,"vw":6.104273},{"c":6.125,"h":6.125,"l":6.1,"n":375,"o":6.105,"t":"2026-10-19T16:10:00Z","v":59871,"vw":6.115139},{"c":6.125,"h":6.13,"l":6.12,"n":134,"o":6.125,"t":"2026-10-19T16:15:00Z","v":14239,"vw":6.126368},{"c":6.145,"h":6.145,"l":6.115,"n":269,"o":6.125,"t":"2026-10-19T16:20:00Z","v":44700,"vw":6.130344},{"c":6.125,"h":6.1409,"l":6.1225,"n":146,"o":6.14,"t":"2026-10-19T16:25:00Z","v":32216,"vw":6.133997},{"c":6.115,"h":6.13,"l":6.11,"n":155,"o":6.125,"t":"2026-10-19T16:30:00Z","v":21785,"vw":6.123222},{"c":6.115,"h":6.12,"l":6.114,"n":63,"o":6.115,"t":"2026-10-19T16:35:00Z","v":4313,"vw":6.117505},{"c":6.125,"h":6.13,"l":6.115,"n":159,"o":6.1199,"t":"2026-10-19T16:40:00Z","v":14667,"vw":6.121119},{"c":6.125,"h":6.145,"l":6.12,"n":258,"o":6.13,"t":"2026-10-19T16:45:00Z","v":60508,"vw":6.133223},{"c":6.12,"h":6.13,"l":6.115,"n":181,"o":6.1217,"t":"2026-10-19T16:50:00Z","v":23141,"vw":6.121071},{"c":6.115,"h":6.1288,"l":6.1124,"n":135,"o":6.125,"t":"2026-10-19T16:55:00Z","v":15330,"vw":6.118919},{"c":6.115,"h":6.119,"l":6.115,"n":51,"o":6.115,"t":"2026-10-19T17:00:00Z","v":3367,"vw":6.11536},{"c":6.115,"h":6.1288,"l":6.115,"n":139,"o":6.115,"t":"2026-10-19T17:05:00Z","v":18418,"vw":6.119392},{"c":6.129,"h":6.13,"l":6.115,"n":105,"o":6.115,"t":"2026-10-19T17:10:00Z","v":12146,"vw":6.121071},{"c":6.125,"h":6.135,"l":6.121,"n":219,"o":6.13,"t":"2026-10-19T17:15:00Z","v":24939,"vw":6.129783},{"c":6.135,"h":6.1388,"l":6.125,"n":98,"o":6.125,"t":"2026-10-19T17:20:00Z","v":8768,"vw":6.1307},{"c":6.135,"h":6.139,"l":6.1325,"n":68,"o":6.135,"t":"2026-10-19T17:25:00Z","v":5994,"vw":6.135681},{"c":6.1089,"h":6.135,"l":6.105,"n":205,"o":6.135,"t":"2026-10-19T17:30:00Z","v":31858,"vw":6.118822},{"c":6.12,"h":6.125,"l":6.105,"n":188,"o":6.105,"t":"2026-10-19T17:35:00Z","v":27731,"vw":6.114289},{"c":6.129,"h":6.13,"l":6.1124,"n":171,"o":6.12,"t":"2026-10-19T17:40:00Z","v":25611,"vw":6.124054},{"c":6.125,"h":6.1299,"l":6.1223,"n":54,"o":6.128,"t":"2026-10-19T17:45:00Z","v":4824,"vw":6.125208},{"c":6.125,"h":6.13,"l":6.1212,"n":98,"o":6.125,"t":"2026-10-19T17:50:00Z","v":7062,"vw":6.125566},{"c":6.1288,"h":6.139,"l":6.12,"n":195,"o":6.13,"t":"2026-10-19T17:55:00Z","v":25744,"vw":6.129512},{"c":6.115,"h":6.125,"l":6.11,"n":133,"o":6.125,"t":"2026-10-19T18:00:00Z","v":19859,"vw":6.119542},{"c":6.095,"h":6.115,"l":6.095,"n":135,"o":6.115,"t":"2026-10-19T18:05:00Z","v":21656,"vw":6.104198},{"c":6.095,"h":6.0995,"l":6.09,"n":71,"o":6.095,"t":"2026-10-19T18:10:00Z","v":6693,"vw":6.094819},{"c":6.09,"h":6.095,"l":6.09,"n":79,"o":6.095,"t":"2026-10-19T18:15:00Z","v":7754,"vw":6.093764},{"c":6.095,"h":6.0998,"l":6.09,"n":81,"o":6.095,"t":"2026-10-19T18:20:00Z","v":8786,"vw":6.094728},{"c":6.09,"h":6.105,"l":6.085,"n":376,"o":6.09,"t":"2026-10-19T18:25:00Z","v":54782,"vw":6.095804},{"c":6.095,"h":6.095,"l":6.09,"n":114,"o":6.095,"t":"2026-10-19T18:30:00Z","v":9715,"vw":6.094337},{"c":6.105,"h":6.105,"l":6.09,"n":137,"o":6.095,"t":"2026-10-19T18:35:00Z","v":16471,"vw":6.09975},{"c":6.115,"h":6.115,"l":6.105,"n":114,"o":6.105,"t":"2026-10-19T18:40:00Z","v":20324,"vw":6.107795},{"c":6.135,"h":6.14,"l":6.115,"n":177,"o":6.115,"t":"2026-10-19T18:45:00Z","v":23502,"vw":6.126168},{"c":6.135,"h":6.14,"l":6.128,"n":216,"o":6.1309,"t":"2026-10-19T18:50:00Z","v":35928,"vw":6.131224},{"c":6.135,"h":6.14,"l":6.13,"n":135,"o":6.135,"t":"2026-10-19T18:55:00Z","v":12535,"vw":6.138524},{"c":6.135,"h":6.14,"l":6.13,"n":148,"o":6.1388,"t":"2026-10-19T19:00:00Z","v":20193,"vw":6.134748},{"c":6.1367,"h":6.14,"l":6.13,"n":113,"o":6.135,"t":"2026-10-19T19:05:00Z","v":8275,"vw":6.135458},{"c":6.13,"h":6.14,"l":6.13,"n":108,"o":6.135,"t":"2026-10-19T19:10:00Z","v":7158,"vw":6.133744},{"c":6.115,"h":6.135,"l":6.115,"n":357,"o":6.13,"t":"2026-10-19T19:15:00Z","v":62275,"vw":6.124235},{"c":6.115,"h":6.12,"l":6.11,"n":125,"o":6.12,"t":"2026-10-19T19:20:00Z","v":8161,"vw":6.115562},{"c":6.11,"h":6.125,"l":6.11,"n":323,"o":6.1188,"t":"2026-10-19T19:25:00Z","v":45479,"vw":6.118252},{"c":6.115,"h":6.125,"l":6.115,"n":298,"o":6.115,"t":"2026-10-19T19:30:00Z","v":27427,"vw":6.118957},{"c":6.115,"h":6.12,"l":6.11,"n":182,"o":6.115,"t":"2026-10-19T19:35:00Z","v":15211,"vw":6.115273},{"c":6.125,"h":6.125,"l":6.11,"n":328,"o":6.115,"t":"2026-10-19T19:40:00Z","v":38061,"vw":6.117676},{"c":6.105,"h":6.125,"l":6.105,"n":442,"o":6.125,"t":"2026-10-19T19:45:00Z","v":67175,"vw":6.114966},{"c":6.1,"h":6.11,"l":6.095,"n":397,"o":6.105,"t":"2026-10-19T19:50:00Z","v":53152,"vw":6.101254},{"c":6.11,"h":6.12,"l":6.08,"n":1210,"o":6.105,"t":"2026-10-19T19:55:00Z","v":143001,"vw":6.093847},{"c":6.12,"h":6.12,"l":6.12,"n":37,"o":6.12,"t":"2026-10-19T20:00:00Z","v":326422,"vw":6.12},{"c":6.0748,"h":6.0748,"l":6.0748,"n":2,"o":6.0748,"t":"2026-10-19T20:10:00Z","v":2025,"vw":6.0748},{"c":6.2,"h":6.2,"l":6.19,"n":22,"o":6.2,"t":"2026-10-19T22:05:00Z","v":1502,"vw":6.196981},{"c":6.15,"h":6.19,"l":6.15,"n":2,"o":6.19,"t":"2026-10-19T22:10:00Z","v":600,"vw":6.156667},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-19T23:35:00Z","v":1080,"vw":6.15},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-19T23:50:00Z","v":285,"vw":6.25},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-20T09:40:00Z","v":200,"vw":6.11},{"c":6.21,"h":6.21,"l":6.21,"n":4,"o":6.21,"t":"2026-10-20T11:00:00Z","v":811,"vw":6.21},{"c":6.25,"h":6.25,"l":6.21,"n":9,"o":6.21,"t":"2026-10-20T12:10:00Z","v":5000,"vw":6.23556},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-20T12:15:00Z","v":711,"vw":6.19},{"c":6.2,"h":6.202,"l":6.2,"n":3,"o":6.2,"t":"2026-10-20T12:30:00Z","v":501,"vw":6.200679},{"c":6.202,"h":6.202,"l":6.2,"n":2,"o":6.2,"t":"2026-10-20T12:35:00Z","v":800,"vw":6.201},{"c":6.19,"h":6.19,"l":6.19,"n":4,"o":6.19,"t":"2026-10-20T12:50:00Z","v":5245,"vw":6.19},{"c":6.2,"h":6.2,"l":6.2,"n":2,"o":6.2,"t":"2026-10-20T13:10:00Z","v":189,"vw":6.2},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-20T13:25:00Z","v":400,"vw":6.2},{"c":6.3024,"h":6.3177,"l":6.15,"n":500,"o":6.21,"t":"2026-10-20T13:30:00Z","v":161047,"vw":6.245247},{"c":6.325,"h":6.34,"l":6.24,"n":460,"o":6.31,"t":"2026-10-20T13:35:00Z","v":71128,"vw":6.288352},{"c":6.33,"h":6.35,"l":6.31,"n":289,"o":6.33,"t":"2026-10-20T13:40:00Z","v":49332,"vw":6.329404},{"c":6.45,"h":6.45,"l":6.32,"n":553,"o":6.335,"t":"2026-10-20T13:45:00Z","v":116646,"vw":6.396544},{"c":6.4033,"h":6.4799,"l":6.4013,"n":555,"o":6.445,"t":"2026-10-20T13:50:00Z","v":107975,"vw":6.43922},{"c":6.47,"h":6.475,"l":6.4029,"n":306,"o":6.405,"t":"2026-10-20T13:55:00Z","v":48953,"vw":6.441882},{"c":6.385,"h":6.465,"l":6.385,"n":329,"o":6.46,"t":"2026-10-20T14:00:00Z","v":66277,"vw":6.420717},{"c":6.425,"h":6.43,"l":6.385,"n":461,"o":6.385,"t":"2026-10-20T14:05:00Z","v":89279,"vw":6.404301},{"c":6.3899,"h":6.44,"l":6.3899,"n":289,"o":6.43,"t":"2026-10-20T14:10:00Z","v":52528,"vw":6.406674},{"c":6.37,"h":6.385,"l":6.36,"n":340,"o":6.385,"t":"2026-10-20T14:15:00Z","v":43454,"vw":6.372386},{"c":6.374,"h":6.3885,"l":6.36,"n":251,"o":6.37,"t":"2026-10-20T14:20:00Z","v":31775,"vw":6.374681},{"c":6.36,"h":6.37,"l":6.35,"n":175,"o":6.37,"t":"2026-10-20T14:25:00Z","v":22459,"vw":6.361818},{"c":6.38,"h":6.38,"l":6.35,"n":191,"o":6.362,"t":"2026-10-20T14:30:00Z","v":22209,"vw":6.369108},{"c":6.375,"h":6.385,"l":6.365,"n":300,"o":6.38,"t":"2026-10-20T14:35:00Z","v":51564,"vw":6.379449},{"c":6.345,"h":6.375,"l":6.34,"n":409,"o":6.375,"t":"2026-10-20T14:40:00Z","v":100588,"vw":6.353876},{"c":6.365,"h":6.365,"l":6.34,"n":197,"o":6.3488,"t":"2026-10-20T14:45:00Z","v":24283,"vw":6.351599},{"c":6.375,"h":6.3771,"l":6.355,"n":192,"o":6.36,"t":"2026-10-20T14:50:00Z","v":17227,"vw":6.364966},{"c":6.385,"h":6.385,"l":6.37,"n":232,"o":6.375,"t":"2026-10-20T14:55:00Z","v":34688,"vw":6.377786},{"c":6.365,"h":6.385,"l":6.36,"n":174,"o":6.385,"t":"2026-10-20T15:00:00Z","v":22881,"vw":6.37686},{"c":6.385,"h":6.3888,"l":6.36,"n":223,"o":6.365,"t":"2026-10-20T15:05:00Z","v":46989,"vw":6.367938},{"c":6.37,"h":6.385,"l":6.3695,"n":233,"o":6.385,"t":"2026-10-20T15:10:00Z","v":37377,"vw":6.373752},{"c":6.385,"h":6.389,"l":6.375,"n":236,"o":6.375,"t":"2026-10-20T15:15:00Z","v":40951,"vw":6.380815},{"c":6.369,"h":6.395,"l":6.365,"n":230,"o":6.3831,"t":"2026-10-20T15:20:00Z","v":45497,"vw":6.385158},{"c":6.375,"h":6.385,"l":6.365,"n":174,"o":6.365,"t":"2026-10-20T15:25:00Z","v":26395,"vw":6.375864},{"c":6.385,"h":6.385,"l":6.37,"n":130,"o":6.375,"t":"2026-10-20T15:30:00Z","v":19765,"vw":6.373061},{"c":6.39,"h":6.395,"l":6.38,"n":375,"o":6.385,"t":"2026-10-20T15:35:00Z","v":83054,"vw":6.386815},{"c":6.39,"h":6.4,"l":6.385,"n":124,"o":6.385,"t":"2026-10-20T15:40:00Z","v":10911,"vw":6.392795},{"c":6.4073,"h":6.41,"l":6.395,"n":125,"o":6.395,"t":"2026-10-20T15:45:00Z","v":15440,"vw":6.400191},{"c":6.415,"h":6.42,"l":6.405,"n":119,"o":6.41,"t":"2026-10-20T15:50:00Z","v":10041,"vw":6.411789},{"c":6.41,"h":6.415,"l":6.395,"n":166,"o":6.41,"t":"2026-10-20T15:55:00Z","v":29267,"vw":6.403877},{"c":6.4,"h":6.415,"l":6.4,"n":101,"o":6.41,"t":"2026-10-20T16:00:00Z","v":11830,"vw":6.408672},{"c":6.415,"h":6.42,"l":6.4,"n":200,"o":6.405,"t":"2026-10-20T16:05:00Z","v":36468,"vw":6.410644},{"c":6.42,"h":6.435,"l":6.42,"n":177,"o":6.42,"t":"2026-10-20T16:10:00Z","v":32417,"vw":6.423889},{"c":6.425,"h":6.43,"l":6.4,"n":160,"o":6.415,"t":"2026-10-20T16:15:00Z","v":49447,"vw":6.41427},{"c":6.415,"h":6.425,"l":6.415,"n":141,"o":6.425,"t":"2026-10-20T16:20:00Z","v":22745,"vw":6.420309},{"c":6.435,"h":6.435,"l":6.415,"n":93,"o":6.415,"t":"2026-10-20T16:25:00Z","v":13133,"vw":6.428439},{"c":6.425,"h":6.435,"l":6.425,"n":103,"o":6.435,"t":"2026-10-20T16:30:00Z","v":10789,"vw":6.430277},{"c":6.425,"h":6.43,"l":6.425,"n":88,"o":6.425,"t":"2026-10-20T16:35:00Z","v":8467,"vw":6.42542},{"c":6.435,"h":6.44,"l":6.43,"n":117,"o":6.43,"t":"2026-10-20T16:40:00Z","v":18465,"vw":6.431707},{"c":6.425,"h":6.439,"l":6.425,"n":125,"o":6.435,"t":"2026-10-20T16:45:00Z","v":15173,"vw":6.42915},{"c":6.425,"h":6.4288,"l":6.42,"n":71,"o":6.425,"t":"2026-10-20T16:50:00Z","v":6562,"vw":6.424653},{"c":6.44,"h":6.44,"l":6.425,"n":151,"o":6.425,"t":"2026-10-20T16:55:00Z","v":25664,"vw":6.434413},{"c":6.435,"h":6.445,"l":6.425,"n":202,"o":6.435,"t":"2026-10-20T17:00:00Z","v":36341,"vw":6.436012},{"c":6.445,"h":6.445,"l":6.435,"n":105,"o":6.435,"t":"2026-10-20T17:05:00Z","v":17771,"vw":6.441599},{"c":6.45,"h":6.455,"l":6.445,"n":145,"o":6.445,"t":"2026-10-20T17:10:00Z","v":18583,"vw":6.44845},{"c":6.45,"h":6.455,"l":6.45,"n":81,"o":6.455,"t":"2026-10-20T17:15:00Z","v":9194,"vw":6.45487},{"c":6.455,"h":6.455,"l":6.445,"n":153,"o":6.45,"t":"2026-10-20T17:20:00Z","v":23453,"vw":6.450433},{"c":6.44,"h":6.45,"l":6.44,"n":84,"o":6.45,"t":"2026-10-20T17:25:00Z","v":18129,"vw":6.447708},{"c":6.44,"h":6.445,"l":6.44,"n":67,"o":6.445,"t":"2026-10-20T17:30:00Z","v":7012,"vw":6.443488},{"c":6.4339,"h":6.445,"l":6.43,"n":204,"o":6.44,"t":"2026-10-20T17:35:00Z","v":34429,"vw":6.439192},{"c":6.445,"h":6.45,"l":6.425,"n":158,"o":6.435,"t":"2026-10-20T17:40:00Z","v":23029,"vw":6.432409},{"c":6.445,"h":6.45,"l":6.44,"n":98,"o":6.45,"t":"2026-10-20T17:45:00Z","v":9019,"vw":6.448322},{"c":6.445,"h":6.445,"l":6.44,"n":53,"o":6.445,"t":"2026-10-20T17:50:00Z","v":13024,"vw":6.442778},{"c":6.435,"h":6.45,"l":6.435,"n":148,"o":6.44,"t":"2026-10-20T17:55:00Z","v":14880,"vw":6.440767},{"c":6.4301,"h":6.44,"l":6.43,"n":78,"o":6.435,"t":"2026-10-20T18:00:00Z","v":10812,"vw":6.435397},{"c":6.44,"h":6.44,"l":6.43,"n":181,"o":6.435,"t":"2026-10-20T18:05:00Z","v":15443,"vw":6.439349},{"c":6.445,"h":6.455,"l":6.445,"n":162,"o":6.445,"t":"2026-10-20T18:10:00Z","v":20564,"vw":6.449729},{"c":6.445,"h":6.45,"l":6.44,"n":55,"o":6.45,"t":"2026-10-20T18:15:00Z","v":3587,"vw":6.446894},{"c":6.44,"h":6.4499,"l":6.44,"n":135,"o":6.4499,"t":"2026-10-20T18:20:00Z","v":16994,"vw":6.441128},{"c":6.43,"h":6.45,"l":6.43,"n":214,"o":6.445,"t":"2026-10-20T18:25:00Z","v":25649,"vw":6.445996},{"c":6.435,"h":6.435,"l":6.43,"n":39,"o":6.43,"t":"2026-10-20T18:30:00Z","v":2874,"vw":6.432885},{"c":6.425,"h":6.435,"l":6.425,"n":129,"o":6.43,"t":"2026-10-20T18:35:00Z","v":11374,"vw":6.429609},{"c":6.435,"h":6.44,"l":6.425,"n":170,"o":6.425,"t":"2026-10-20T18:40:00Z","v":16218,"vw":6.431416},{"c":6.435,"h":6.445,"l":6.435,"n":168,"o":6.44,"t":"2026-10-20T18:45:00Z","v":21246,"vw":6.43957},{"c":6.435,"h":6.44,"l":6.43,"n":209,"o":6.435,"t":"2026-10-20T18:50:00Z","v":33315,"vw":6.43069},{"c":6.445,"h":6.445,"l":6.435,"n":132,"o":6.435,"t":"2026-10-20T18:55:00Z","v":10882,"vw":6.439379},{"c":6.455,"h":6.4591,"l":6.44,"n":160,"o":6.44,"t":"2026-10-20T19:00:00Z","v":30893,"vw":6.45281},{"c":6.445,"h":6.4588,"l":6.445,"n":131,"o":6.45,"t":"2026-10-20T19:05:00Z","v":19164,"vw":6.450072},{"c":6.42,"h":6.445,"l":6.42,"n":292,"o":6.445,"t":"2026-10-20T19:10:00Z","v":44327,"vw":6.432755},{"c":6.435,"h":6.44,"l":6.42,"n":165,"o":6.42,"t":"2026-10-20T19:15:00Z","v":23703,"vw":6.431159},{"c":6.415,"h":6.435,"l":6.415,"n":253,"o":6.435,"t":"2026-10-20T19:20:00Z","v":50417,"vw":6.425156},{"c":6.415,"h":6.42,"l":6.41,"n":159,"o":6.415,"t":"2026-10-20T19:25:00Z","v":11570,"vw":6.41469},{"c":6.435,"h":6.435,"l":6.41,"n":393,"o":6.41,"t":"2026-10-20T19:30:00Z","v":57924,"vw":6.426195},{"c":6.43,"h":6.44,"l":6.425,"n":281,"o":6.435,"t":"2026-10-20T19:35:00Z","v":25293,"vw":6.432765},{"c":6.425,"h":6.43,"l":6.415,"n":300,"o":6.425,"t":"2026-10-20T19:40:00Z","v":31885,"vw":6.420018},{"c":6.415,"h":6.4288,"l":6.41,"n":323,"o":6.425,"t":"2026-10-20T19:45:00Z","v":46746,"vw":6.420325},{"c":6.445,"h":6.45,"l":6.41,"n":505,"o":6.41,"t":"2026-10-20T19:50:00Z","v":100106,"vw":6.423167},{"c":6.445,"h":6.45,"l":6.425,"n":1270,"o":6.44,"t":"2026-10-20T19:55:00Z","v":178320,"vw":6.439453},{"c":6.45,"h":6.45,"l":6.45,"n":34,"o":6.45,"t":"2026-10-20T20:00:00Z","v":315357,"vw":6.45},{"c":6.48,"h":6.48,"l":6.4666,"n":3,"o":6.48,"t":"2026-10-20T23:10:00Z","v":400,"vw":6.4733},{"c":6.336,"h":6.336,"l":6.336,"n":1,"o":6.336,"t":"2026-10-20T23:20:00Z","v":300,"vw":6.336},{"c":6.4287,"h":6.4287,"l":6.4287,"n":1,"o":6.4287,"t":"2026-10-21T12:20:00Z","v":1000,"vw":6.4287},{"c":6.4041,"h":6.4041,"l":6.4041,"n":1,"o":6.4041,"t":"2026-10-21T12:45:00Z","v":1000,"vw":6.4041},{"c":6.39,"h":6.39,"l":6.39,"n":7,"o":6.39,"t":"2026-10-21T13:25:00Z","v":954,"vw":6.39},{"c":6.36,"h":6.435,"l":6.331,"n":442,"o":6.39,"t":"2026-10-21T13:30:00Z","v":75721,"vw":6.373699},{"c":6.415,"h":6.435,"l":6.36,"n":339,"o":6.36,"t":"2026-10-21T13:35:00Z","v":33122,"vw":6.409218},{"c":6.45,"h":6.465,"l":6.42,"n":348,"o":6.42,"t":"2026-10-21T13:40:00Z","v":36981,"vw":6.449208},{"c":6.435,"h":6.46,"l":6.405,"n":420,"o":6.455,"t":"2026-10-21T13:45:00Z","v":44326,"vw":6.420629},{"c":6.455,"h":6.46,"l":6.43,"n":211,"o":6.43,"t":"2026-10-21T13:50:00Z","v":20669,"vw":6.446763},{"c":6.435,"h":6.455,"l":6.43,"n":210,"o":6.455,"t":"2026-10-21T13:55:00Z","v":25094,"vw":6.440742},{"c":6.45,"h":6.45,"l":6.425,"n":228,"o":6.43,"t":"2026-10-21T14:00:00Z","v":30223,"vw":6.428828},{"c":6.455,"h":6.465,"l":6.445,"n":198,"o":6.445,"t":"2026-10-21T14:05:00Z","v":11739,"vw":6.455722},{"c":6.47,"h":6.475,"l":6.46,"n":269,"o":6.46,"t":"2026-10-21T14:10:00Z","v":27436,"vw":6.469703},{"c":6.475,"h":6.48,"l":6.465,"n":233,"o":6.475,"t":"2026-10-21T14:15:00Z","v":19179,"vw":6.474748},{"c":6.49,"h":6.495,"l":6.475,"n":151,"o":6.475,"t":"2026-10-21T14:20:00Z","v":16322,"vw":6.486618},{"c":6.495,"h":6.505,"l":6.4901,"n":157,"o":6.495,"t":"2026-10-21T14:25:00Z","v":11878,"vw":6.499119},{"c":6.495,"h":6.495,"l":6.485,"n":155,"o":6.495,"t":"2026-10-21T14:30:00Z","v":11345,"vw":6.49097},{"c":6.5,"h":6.505,"l":6.49,"n":186,"o":6.495,"t":"2026-10-21T14:35:00Z","v":14871,"vw":6.498376},{"c":6.5001,"h":6.505,"l":6.495,"n":101,"o":6.495,"t":"2026-10-21T14:40:00Z","v":8838,"vw":6.502684},{"c":6.495,"h":6.505,"l":6.49,"n":195,"o":6.505,"t":"2026-10-21T14:45:00Z","v":20002,"vw":6.496471},{"c":6.4812,"h":6.505,"l":6.48,"n":227,"o":6.495,"t":"2026-10-21T14:50:00Z","v":24086,"vw":6.494189},{"c":6.48,"h":6.49,"l":6.48,"n":166,"o":6.485,"t":"2026-10-21T14:55:00Z","v":14387,"vw":6.483586},{"c":6.485,"h":6.49,"l":6.48,"n":149,"o":6.48,"t":"2026-10-21T15:00:00Z","v":5043,"vw":6.485213},{"c":6.475,"h":6.485,"l":6.475,"n":117,"o":6.485,"t":"2026-10-21T15:05:00Z","v":8375,"vw":6.480312},{"c":6.485,"h":6.4877,"l":6.475,"n":206,"o":6.475,"t":"2026-10-21T15:10:00Z","v":18554,"vw":6.480125},{"c":6.485,"h":6.485,"l":6.4801,"n":117,"o":6.485,"t":"2026-10-21T15:15:00Z","v":5754,"vw":6.484653},{"c":6.485,"h":6.485,"l":6.485,"n":123,"o":6.485,"t":"2026-10-21T15:20:00Z","v":5284,"vw":6.485},{"c":6.49,"h":6.5,"l":6.485,"n":257,"o":6.485,"t":"2026-10-21T15:25:00Z","v":24599,"vw":6.494167},{"c":6.495,"h":6.495,"l":6.4912,"n":155,"o":6.495,"t":"2026-10-21T15:30:00Z","v":5866,"vw":6.494565},{"c":6.475,"h":6.49,"l":6.47,"n":206,"o":6.49,"t":"2026-10-21T15:35:00Z","v":13580,"vw":6.483607},{"c":6.485,"h":6.485,"l":6.4747,"n":172,"o":6.475,"t":"2026-10-21T15:40:00Z","v":8112,"vw":6.480405},{"c":6.485,"h":6.49,"l":6.48,"n":119,"o":6.485,"t":"2026-10-21T15:45:00Z","v":28481,"vw":6.480911},{"c":6.475,"h":6.485,"l":6.475,"n":162,"o":6.485,"t":"2026-10-21T15:50:00Z","v":11741,"vw":6.480581},{"c":6.475,"h":6.48,"l":6.47,"n":140,"o":6.475,"t":"2026-10-21T15:55:00Z","v":5817,"vw":6.474994},{"c":6.455,"h":6.475,"l":6.455,"n":231,"o":6.47,"t":"2026-10-21T16:00:00Z","v":20441,"vw":6.466387},{"c":6.465,"h":6.465,"l":6.455,"n":158,"o":6.455,"t":"2026-10-21T16:05:00Z","v":14674,"vw":6.459899},{"c":6.485,"h":6.485,"l":6.465,"n":274,"o":6.465,"t":"2026-10-21T16:10:00Z","v":28146,"vw":6.475551},{"c":6.47,"h":6.48,"l":6.47,"n":150,"o":6.48,"t":"2026-10-21T16:15:00Z","v":14214,"vw":6.478627},{"c":6.475,"h":6.4788,"l":6.475,"n":102,"o":6.475,"t":"2026-10-21T16:20:00Z","v":4119,"vw":6.475864},{"c":6.485,"h":6.49,"l":6.475,"n":132,"o":6.475,"t":"2026-10-21T16:25:00Z","v":13636,"vw":6.480359},{"c":6.4939,"h":6.495,"l":6.485,"n":160,"o":6.49,"t":"2026-10-21T16:30:00Z","v":16434,"vw":6.489274},{"c":6.49,"h":6.5,"l":6.49,"n":153,"o":6.49,"t":"2026-10-21T16:35:00Z","v":10343,"vw":6.492008},{"c":6.485,"h":6.49,"l":6.48,"n":155,"o":6.485,"t":"2026-10-21T16:40:00Z","v":13465,"vw":6.484843},{"c":6.485,"h":6.485,"l":6.48,"n":143,"o":6.4811,"t":"2026-10-21T16:45:00Z","v":7307,"vw":6.483715},{"c":6.485,"h":6.49,"l":6.485,"n":119,"o":6.49,"t":"2026-10-21T16:50:00Z","v":5145,"vw":6.485724},{"c":6.48,"h":6.4893,"l":6.48,"n":126,"o":6.485,"t":"2026-10-21T16:55:00Z","v":12221,"vw":6.48441},{"c":6.455,"h":6.485,"l":6.45,"n":260,"o":6.485,"t":"2026-10-21T17:00:00Z","v":24957,"vw":6.471511},{"c":6.455,"h":6.465,"l":6.455,"n":246,"o":6.455,"t":"2026-10-21T17:05:00Z","v":26205,"vw":6.459424},{"c":6.45,"h":6.455,"l":6.4401,"n":224,"o":6.455,"t":"2026-10-21T17:10:00Z","v":23483,"vw":6.448485},{"c":6.455,"h":6.455,"l":6.455,"n":48,"o":6.455,"t":"2026-10-21T17:15:00Z","v":1381,"vw":6.455},{"c":6.445,"h":6.455,"l":6.445,"n":119,"o":6.455,"t":"2026-10-21T17:20:00Z","v":9351,"vw":6.450452},{"c":6.455,"h":6.455,"l":6.445,"n":130,"o":6.445,"t":"2026-10-21T17:25:00Z","v":14659,"vw":6.450117},{"c":6.445,"h":6.455,"l":6.44,"n":110,"o":6.455,"t":"2026-10-21T17:30:00Z","v":6662,"vw":6.447962},{"c":6.435,"h":6.4488,"l":6.435,"n":229,"o":6.4488,"t":"2026-10-21T17:35:00Z","v":18637,"vw":6.440292},{"c":6.4327,"h":6.445,"l":6.4301,"n":238,"o":6.44,"t":"2026-10-21T17:40:00Z","v":17655,"vw":6.43871},{"c":6.435,"h":6.435,"l":6.435,"n":146,"o":6.435,"t":"2026-10-21T17:45:00Z","v":6470,"vw":6.435},{"c":6.435,"h":6.435,"l":6.425,"n":214,"o":6.435,"t":"2026-10-21T17:50:00Z","v":18728,"vw":6.429877},{"c":6.435,"h":6.44,"l":6.435,"n":128,"o":6.44,"t":"2026-10-21T17:55:00Z","v":4049,"vw":6.435292},{"c":6.435,"h":6.44,"l":6.43,"n":115,"o":6.435,"t":"2026-10-21T18:00:00Z","v":3819,"vw":6.435631},{"c":6.43,"h":6.435,"l":6.43,"n":96,"o":6.435,"t":"2026-10-21T18:05:00Z","v":3192,"vw":6.4335},{"c":6.445,"h":6.445,"l":6.43,"n":254,"o":6.435,"t":"2026-10-21T18:10:00Z","v":15853,"vw":6.439561},{"c":6.455,"h":6.46,"l":6.445,"n":267,"o":6.45,"t":"2026-10-21T18:15:00Z","v":38853,"vw":6.451727},{"c":6.445,"h":6.455,"l":6.445,"n":193,"o":6.455,"t":"2026-10-21T18:20:00Z","v":18619,"vw":6.450502},{"c":6.44,"h":6.445,"l":6.44,"n":147,"o":6.445,"t":"2026-10-21T18:25:00Z","v":4794,"vw":6.443333},{"c":6.445,"h":6.45,"l":6.44,"n":186,"o":6.44,"t":"2026-10-21T18:30:00Z","v":9435,"vw":6.445476},{"c":6.435,"h":6.445,"l":6.43,"n":173,"o":6.44,"t":"2026-10-21T18:35:00Z","v":18527,"vw":6.438479},{"c":6.44,"h":6.44,"l":6.43,"n":182,"o":6.435,"t":"2026-10-21T18:40:00Z","v":17766,"vw":6.434525},{"c":6.435,"h":6.435,"l":6.42,"n":369,"o":6.435,"t":"2026-10-21T18:45:00Z","v":54407,"vw":6.429176},{"c":6.435,"h":6.44,"l":6.43,"n":154,"o":6.435,"t":"2026-10-21T18:50:00Z","v":4957,"vw":6.435},{"c":6.435,"h":6.435,"l":6.425,"n":281,"o":6.43,"t":"2026-10-21T18:55:00Z","v":49282,"vw":6.428041},{"c":6.405,"h":6.435,"l":6.405,"n":322,"o":6.435,"t":"2026-10-21T19:00:00Z","v":42376,"vw":6.421839},{"c":6.415,"h":6.415,"l":6.395,"n":264,"o":6.405,"t":"2026-10-21T19:05:00Z","v":32564,"vw":6.405425},{"c":6.415,"h":6.415,"l":6.405,"n":153,"o":6.41,"t":"2026-10-21T19:10:00Z","v":16974,"vw":6.410022},{"c":6.425,"h":6.43,"l":6.415,"n":252,"o":6.415,"t":"2026-10-21T19:15:00Z","v":48526,"vw":6.420513},{"c":6.415,"h":6.425,"l":6.415,"n":162,"o":6.425,"t":"2026-10-21T19:20:00Z","v":22407,"vw":6.419497},{"c":6.425,"h":6.425,"l":6.415,"n":202,"o":6.415,"t":"2026-10-21T19:25:00Z","v":22518,"vw":6.420883},{"c":6.435,"h":6.4351,"l":6.425,"n":228,"o":6.425,"t":"2026-10-21T19:30:00Z","v":29214,"vw":6.43065},{"c":6.44,"h":6.44,"l":6.42,"n":243,"o":6.435,"t":"2026-10-21T19:35:00Z","v":37159,"vw":6.429945},{"c":6.435,"h":6.435,"l":6.43,"n":205,"o":6.435,"t":"2026-10-21T19:40:00Z","v":20696,"vw":6.432733},{"c":6.4225,"h":6.445,"l":6.42,"n":433,"o":6.43,"t":"2026-10-21T19:45:00Z","v":83907,"vw":6.437502},{"c":6.425,"h":6.43,"l":6.42,"n":451,"o":6.425,"t":"2026-10-21T19:50:00Z","v":58897,"vw":6.427171},{"c":6.405,"h":6.43,"l":6.395,"n":1260,"o":6.425,"t":"2026-10-21T19:55:00Z","v":190613,"vw":6.406331},{"c":6.42,"h":6.42,"l":6.405,"n":32,"o":6.405,"t":"2026-10-21T20:00:00Z","v":293129,"vw":6.419936},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-21T20:25:00Z","v":933,"vw":6.4},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-10-21T21:05:00Z","v":1152,"vw":6.51},{"c":6.53,"h":6.53,"l":6.53,"n":10,"o":6.53,"t":"2026-10-22T12:55:00Z","v":306,"vw":6.53},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-22T13:15:00Z","v":782,"vw":6.38},{"c":6.52,"h":6.5562,"l":6.46,"n":201,"o":6.48,"t":"2026-10-22T13:30:00Z","v":29980,"vw":6.50353},{"c":6.515,"h":6.53,"l":6.485,"n":341,"o":6.5022,"t":"2026-10-22T13:35:00Z","v":43450,"vw":6.507829},{"c":6.556,"h":6.576,"l":6.5197,"n":292,"o":6.5197,"t":"2026-10-22T13:40:00Z","v":28058,"vw":6.5471},{"c":6.55,"h":6.555,"l":6.525,"n":226,"o":6.55,"t":"2026-10-22T13:45:00Z","v":20383,"vw":6.541758},{"c":6.53,"h":6.5488,"l":6.5201,"n":130,"o":6.5488,"t":"2026-10-22T13:50:00Z","v":13635,"vw":6.532165},{"c":6.525,"h":6.535,"l":6.525,"n":63,"o":6.53,"t":"2026-10-22T13:55:00Z","v":9004,"vw":6.530847},{"c":6.515,"h":6.52,"l":6.505,"n":200,"o":6.52,"t":"2026-10-22T14:00:00Z","v":21350,"vw":6.511643},{"c":6.495,"h":6.515,"l":6.49,"n":178,"o":6.51,"t":"2026-10-22T14:05:00Z","v":15181,"vw":6.50003},{"c":6.52,"h":6.53,"l":6.495,"n":305,"o":6.495,"t":"2026-10-22T14:10:00Z","v":24062,"vw":6.514019},{"c":6.525,"h":6.53,"l":6.52,"n":189,"o":6.525,"t":"2026-10-22T14:15:00Z","v":9185,"vw":6.52208},{"c":6.52,"h":6.525,"l":6.515,"n":223,"o":6.52,"t":"2026-10-22T14:20:00Z","v":15911,"vw":6.519618},{"c":6.51,"h":6.515,"l":6.505,"n":317,"o":6.515,"t":"2026-10-22T14:25:00Z","v":13790,"vw":6.509928},{"c":6.515,"h":6.5277,"l":6.5101,"n":286,"o":6.5101,"t":"2026-10-22T14:30:00Z","v":16807,"vw":6.519702},{"c":6.515,"h":6.525,"l":6.505,"n":258,"o":6.515,"t":"2026-10-22T14:35:00Z","v":20796,"vw":6.514795},{"c":6.525,"h":6.53,"l":6.515,"n":131,"o":6.515,"t":"2026-10-22T14:40:00Z","v":5563,"vw":6.523493},{"c":6.55,"h":6.55,"l":6.525,"n":219,"o":6.525,"t":"2026-10-22T14:45:00Z","v":15714,"vw":6.534873},{"c":6.565,"h":6.565,"l":6.55,"n":212,"o":6.55,"t":"2026-10-22T14:50:00Z","v":17844,"vw":6.558548},{"c":6.595,"h":6.595,"l":6.57,"n":164,"o":6.57,"t":"2026-10-22T14:55:00Z","v":10245,"vw":6.581167},{"c":6.585,"h":6.6,"l":6.58,"n":202,"o":6.595,"t":"2026-10-22T15:00:00Z","v":20544,"vw":6.588586},{"c":6.62,"h":6.625,"l":6.585,"n":211,"o":6.585,"t":"2026-10-22T15:05:00Z","v":18435,"vw":6.599819},{"c":6.655,"h":6.665,"l":6.615,"n":483,"o":6.62,"t":"2026-10-22T15:10:00Z","v":129131,"vw":6.649694},{"c":6.67,"h":6.67,"l":6.64,"n":184,"o":6.64,"t":"2026-10-22T15:15:00Z","v":33591,"vw":6.647539},{"c":6.665,"h":6.67,"l":6.65,"n":247,"o":6.665,"t":"2026-10-22T15:20:00Z","v":59143,"vw":6.658306},{"c":6.69,"h":6.695,"l":6.665,"n":251,"o":6.665,"t":"2026-10-22T15:25:00Z","v":48348,"vw":6.681932},{"c":6.685,"h":6.7,"l":6.685,"n":271,"o":6.69,"t":"2026-10-22T15:30:00Z","v":32889,"vw":6.690039},{"c":6.68,"h":6.685,"l":6.675,"n":233,"o":6.685,"t":"2026-10-22T15:35:00Z","v":31549,"vw":6.681389},{"c":6.675,"h":6.685,"l":6.67,"n":210,"o":6.68,"t":"2026-10-22T15:40:00Z","v":41868,"vw":6.673374},{"c":6.685,"h":6.6888,"l":6.6726,"n":141,"o":6.675,"t":"2026-10-22T15:45:00Z","v":11887,"vw":6.680019},{"c":6.695,"h":6.705,"l":6.69,"n":204,"o":6.69,"t":"2026-10-22T15:50:00Z","v":22565,"vw":6.69896},{"c":6.705,"h":6.71,"l":6.695,"n":125,"o":6.695,"t":"2026-10-22T15:55:00Z","v":10530,"vw":6.700515},{"c":6.69,"h":6.705,"l":6.68,"n":173,"o":6.705,"t":"2026-10-22T16:00:00Z","v":15130,"vw":6.692937},{"c":6.7,"h":6.705,"l":6.685,"n":165,"o":6.695,"t":"2026-10-22T16:05:00Z","v":20823,"vw":6.696371},{"c":6.675,"h":6.695,"l":6.675,"n":161,"o":6.695,"t":"2026-10-22T16:10:00Z","v":13492,"vw":6.685383},{"c":6.705,"h":6.715,"l":6.68,"n":313,"o":6.68,"t":"2026-10-22T16:15:00Z","v":68989,"vw":6.707974},{"c":6.705,"h":6.72,"l":6.7,"n":288,"o":6.705,"t":"2026-10-22T16:20:00Z","v":69718,"vw":6.710962},{"c":6.7,"h":6.73,"l":6.7,"n":277,"o":6.71,"t":"2026-10-22T16:25:00Z","v":50332,"vw":6.711721},{"c":6.705,"h":6.71,"l":6.695,"n":78,"o":6.695,"t":"2026-10-22T16:30:00Z","v":7024,"vw":6.700947},{"c":6.685,"h":6.705,"l":6.68,"n":169,"o":6.705,"t":"2026-10-22T16:35:00Z","v":17971,"vw":6.691175},{"c":6.665,"h":6.685,"l":6.665,"n":157,"o":6.68,"t":"2026-10-22T16:40:00Z","v":18075,"vw":6.677223},{"c":6.63,"h":6.67,"l":6.625,"n":302,"o":6.665,"t":"2026-10-22T16:45:00Z","v":49526,"vw":6.637639},{"c":6.63,"h":6.635,"l":6.61,"n":428,"o":6.635,"t":"2026-10-22T16:50:00Z","v":93390,"vw":6.618049},{"c":6.66,"h":6.67,"l":6.635,"n":264,"o":6.635,"t":"2026-10-22T16:55:00Z","v":72810,"vw":6.65457},{"c":6.625,"h":6.665,"l":6.61,"n":484,"o":6.665,"t":"2026-10-22T17:00:00Z","v":75156,"vw":6.631824},{"c":6.625,"h":6.635,"l":6.615,"n":173,"o":6.615,"t":"2026-10-22T17:05:00Z","v":18167,"vw":6.623881},{"c":6.625,"h":6.6262,"l":6.615,"n":132,"o":6.62,"t":"2026-10-22T17:10:00Z","v":15464,"vw":6.620114},{"c":6.62,"h":6.635,"l":6.62,"n":113,"o":6.625,"t":"2026-10-22T17:15:00Z","v":12322,"vw":6.628719},{"c":6.615,"h":6.635,"l":6.615,"n":176,"o":6.62,"t":"2026-10-22T17:20:00Z","v":17696,"vw":6.627093},{"c":6.615,"h":6.62,"l":6.61,"n":88,"o":6.615,"t":"2026-10-22T17:25:00Z","v":6860,"vw":6.613588},{"c":6.635,"h":6.64,"l":6.615,"n":172,"o":6.615,"t":"2026-10-22T17:30:00Z","v":20664,"vw":6.628106},{"c":6.64,"h":6.64,"l":6.63,"n":130,"o":6.635,"t":"2026-10-22T17:35:00Z","v":9182,"vw":6.632432},{"c":6.65,"h":6.655,"l":6.634,"n":168,"o":6.64,"t":"2026-10-22T17:40:00Z","v":14535,"vw":6.644425},{"c":6.65,"h":6.66,"l":6.65,"n":91,"o":6.66,"t":"2026-10-22T17:45:00Z","v":5407,"vw":6.655365},{"c":6.65,"h":6.655,"l":6.645,"n":126,"o":6.655,"t":"2026-10-22T17:50:00Z","v":20478,"vw":6.653053},{"c":6.655,"h":6.655,"l":6.645,"n":203,"o":6.645,"t":"2026-10-22T17:55:00Z","v":31863,"vw":6.653326},{"c":6.65,"h":6.655,"l":6.645,"n":231,"o":6.6509,"t":"2026-10-22T18:00:00Z","v":24884,"vw":6.649462},{"c":6.67,"h":6.67,"l":6.65,"n":170,"o":6.65,"t":"2026-10-22T18:05:00Z","v":22316,"vw":6.661644},{"c":6.685,"h":6.685,"l":6.665,"n":254,"o":6.67,"t":"2026-10-22T18:10:00Z","v":29614,"vw":6.672546},{"c":6.695,"h":6.7,"l":6.685,"n":96,"o":6.685,"t":"2026-10-22T18:15:00Z","v":6877,"vw":6.691813},{"c":6.685,"h":6.7,"l":6.68,"n":154,"o":6.695,"t":"2026-10-22T18:20:00Z","v":26852,"vw":6.685041},{"c":6.685,"h":6.69,"l":6.68,"n":129,"o":6.69,"t":"2026-10-22T18:25:00Z","v":6690,"vw":6.685519},{"c":6.67,"h":6.685,"l":6.66,"n":331,"o":6.685,"t":"2026-10-22T18:30:00Z","v":37767,"vw":6.675642},{"c":6.665,"h":6.675,"l":6.66,"n":177,"o":6.665,"t":"2026-10-22T18:35:00Z","v":16160,"vw":6.669409},{"c":6.665,"h":6.665,"l":6.66,"n":111,"o":6.665,"t":"2026-10-22T18:40:00Z","v":8041,"vw":6.664796},{"c":6.665,"h":6.665,"l":6.66,"n":207,"o":6.665,"t":"2026-10-22T18:45:00Z","v":18981,"vw":6.661936},{"c":6.6577,"h":6.665,"l":6.65,"n":387,"o":6.665,"t":"2026-10-22T18:50:00Z","v":30689,"vw":6.660143},{"c":6.665,"h":6.665,"l":6.655,"n":187,"o":6.655,"t":"2026-10-22T18:55:00Z","v":15333,"vw":6.661621},{"c":6.675,"h":6.675,"l":6.665,"n":199,"o":6.665,"t":"2026-10-22T19:00:00Z","v":20191,"vw":6.672909},{"c":6.675,"h":6.68,"l":6.665,"n":357,"o":6.675,"t":"2026-10-22T19:05:00Z","v":32719,"vw":6.671858},{"c":6.685,"h":6.69,"l":6.67,"n":219,"o":6.675,"t":"2026-10-22T19:10:00Z","v":21392,"vw":6.680138},{"c":6.695,"h":6.7,"l":6.68,"n":328,"o":6.685,"t":"2026-10-22T19:15:00Z","v":37454,"vw":6.689735},{"c":6.705,"h":6.71,"l":6.695,"n":171,"o":6.7,"t":"2026-10-22T19:20:00Z","v":14750,"vw":6.70249},{"c":6.705,"h":6.715,"l":6.7,"n":284,"o":6.705,"t":"2026-10-22T19:25:00Z","v":31692,"vw":6.70947},{"c":6.705,"h":6.715,"l":6.695,"n":396,"o":6.705,"t":"2026-10-22T19:30:00Z","v":39730,"vw":6.705747},{"c":6.695,"h":6.705,"l":6.67,"n":441,"o":6.705,"t":"2026-10-22T19:35:00Z","v":57672,"vw":6.68763},{"c":6.7,"h":6.7,"l":6.69,"n":272,"o":6.695,"t":"2026-10-22T19:40:00Z","v":18596,"vw":6.695135},{"c":6.685,"h":6.705,"l":6.685,"n":472,"o":6.695,"t":"2026-10-22T19:45:00Z","v":52098,"vw":6.695292},{"c":6.705,"h":6.71,"l":6.685,"n":713,"o":6.69,"t":"2026-10-22T19:50:00Z","v":93152,"vw":6.692819},{"c":6.69,"h":6.71,"l":6.68,"n":1714,"o":6.705,"t":"2026-10-22T19:55:00Z","v":220752,"vw":6.696449},{"c":6.69,"h":6.69,"l":6.69,"n":39,"o":6.69,"t":"2026-10-22T20:00:00Z","v":313261,"vw":6.69},{"c":6.5724,"h":6.5724,"l":6.5724,"n":1,"o":6.5724,"t":"2026-10-22T20:10:00Z","v":723,"vw":6.5724},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-22T20:20:00Z","v":800,"vw":6.45},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-22T20:35:00Z","v":200,"vw":6.69},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-22T20:40:00Z","v":115,"vw":6.6},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-22T21:20:00Z","v":599,"vw":6.5},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-22T21:40:00Z","v":380,"vw":6.37},{"c":6.4458,"h":6.4458,"l":6.4458,"n":1,"o":6.4458,"t":"2026-10-22T22:25:00Z","v":300,"vw":6.4458},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-22T22:40:00Z","v":754,"vw":6.6}],"history":[{"c":7.26,"h":7.39,"l":7.14,"n":9452,"o":7.27,"t":"2024-10-21T04:00:00Z","v":1918869,"vw":7.245397},{"c":7.13,"h":7.265,"l":7.12,"n":6241,"o":7.22,"t":"2024-10-22T04:00:00Z","v":1546000,"vw":7.149829},{"c":7.1,"h":7.14,"l":7,"n":10496,"o":7.1,"t":"2024-10-23T04:00:00Z","v":1163557,"vw":7.077358},{"c":7.21,"h":7.23,"l":7.11,"n":8562,"o":7.14,"t":"2024-10-24T04:00:00Z","v":2038738,"vw":7.189353},{"c":7.32,"h":7.36,"l":7.2,"n":9217,"o":7.27,"t":"2024-10-25T04:00:00Z","v":2495304,"vw":7.296442},{"c":7.37,"h":7.455,"l":7.37,"n":10474,"o":7.42,"t":"2024-10-28T04:00:00Z","v":2360562,"vw":7.395121},{"c":7.54,"h":7.615,"l":7.32,"n":10620,"o":7.32,"t":"2024-10-29T04:00:00Z","v":2612217,"vw":7.543923},{"c":7.37,"h":7.64,"l":7.37,"n":9788,"o":7.52,"t":"2024-10-30T04:00:00Z","v":2839842,"vw":7.455454},{"c":7.43,"h":7.48,"l":7.34,"n":11456,"o":7.35,"t":"2024-10-31T04:00:00Z","v":2886221,"vw":7.429266},{"c":7.54,"h":7.645,"l":7.45,"n":11954,"o":7.5,"t":"2024-11-01T04:00:00Z","v":2418558,"vw":7.556828},{"c":7.6,"h":7.705,"l":7.54,"n":12298,"o":7.55,"t":"2024-11-04T05:00:00Z","v":2925012,"vw":7.60798},{"c":7.14,"h":7.55,"l":7.08,"n":27508,"o":7.49,"t":"2024-11-05T05:00:00Z","v":7658343,"vw":7.201831},{"c":7.61,"h":7.61,"l":7.33,"n":20790,"o":7.46,"t":"2024-11-06T05:00:00Z","v":4987082,"vw":7.479633},{"c":7.72,"h":7.865,"l":7.54,"n":14639,"o":7.61,"t":"2024-11-07T05:00:00Z","v":3263729,"vw":7.743117},{"c":7.56,"h":7.705,"l":7.47,"n":11350,"o":7.68,"t":"2024-11-08T05:00:00Z","v":2811129,"vw":7.571868},{"c":8.29,"h":8.32,"l":7.7,"n":23197,"o":7.71,"t":"2024-11-11T05:00:00Z","v":3095428,"vw":8.138392},{"c":8.21,"h":8.275,"l":7.77,"n":19796,"o":7.83,"t":"2024-11-12T05:00:00Z","v":4011600,"vw":8.190073},{"c":8.07,"h":8.33,"l":7.89,"n":17206,"o":8.25,"t":"2024-11-13T05:00:00Z","v":3556838,"vw":8.059142},{"c":7.74,"h":8.1,"l":7.64,"n":19447,"o":8.09,"t":"2024-11-14T05:00:00Z","v":3834102,"vw":7.758854},{"c":7.67,"h":7.82,"l":7.6,"n":14239,"o":7.82,"t":"2024-11-15T05:00:00Z","v":3614557,"vw":7.687612},{"c":7.76,"h":7.84,"l":7.59,"n":11867,"o":7.71,"t":"2024-11-18T05:00:00Z","v":1316838,"vw":7.703418},{"c":7.78,"h":7.84,"l":7.61,"n":11418,"o":7.63,"t":"2024-11-19T05:00:00Z","v":2519517,"vw":7.774621},{"c":7.82,"h":7.9498,"l":7.74,"n":9915,"o":7.84,"t":"2024-11-20T05:00:00Z","v":2234973,"vw":7.826413},{"c":8.04,"h":8.1391,"l":7.815,"n":12660,"o":7.88,"t":"2024-11-21T05:00:00Z","v":3168322,"vw":7.989772},{"c":8.3,"h":8.42,"l":8.08,"n":14058,"o":8.1,"t":"2024-11-22T05:00:00Z","v":2548633,"vw":8.308831},{"c":8.31,"h":8.53,"l":8.3,"n":16569,"o":8.42,"t":"2024-11-25T05:00:00Z","v":3761960,"vw":8.345295},{"c":8.18,"h":8.29,"l":8.11,"n":9160,"o":8.27,"t":"2024-11-26T05:00:00Z","v":2224547,"vw":8.202151},{"c":8.21,"h":8.36,"l":8.085,"n":12362,"o":8.22,"t":"2024-11-27T05:00:00Z","v":2362386,"vw":8.196183},{"c":8.24,"h":8.3,"l":8.14,"n":6939,"o":8.27,"t":"2024-11-29T05:00:00Z","v":1251931,"vw":8.2138},{"c":8.41,"h":8.41,"l":8.18,"n":17525,"o":8.22,"t":"2024-12-02T05:00:00Z","v":3132763,"vw":8.311173},{"c":8.25,"h":8.4,"l":8.06,"n":17141,"o":8.32,"t":"2024-12-03T05:00:00Z","v":4240517,"vw":8.219793},{"c":8.64,"h":8.77,"l":8.38,"n":29616,"o":8.46,"t":"2024-12-04T05:00:00Z","v":8453846,"vw":8.640693},{"c":8.67,"h":9.2,"l":8.3,"n":38115,"o":8.89,"t":"2024-12-05T05:00:00Z","v":6896616,"vw":8.605975},{"c":8.79,"h":8.8663,"l":8.55,"n":19516,"o":8.73,"t":"2024-12-06T05:00:00Z","v":3821009,"vw":8.766365},{"c":9.02,"h":9.12,"l":8.78,"n":19473,"o":8.86,"t":"2024-12-09T05:00:00Z","v":2308639,"vw":9.007737},{"c":9.14,"h":9.15,"l":8.9,"n":17040,"o":8.97,"t":"2024-12-10T05:00:00Z","v":2511069,"vw":9.072286},{"c":9.36,"h":9.39,"l":8.825,"n":19384,"o":8.88,"t":"2024-12-11T05:00:00Z","v":2621387,"vw":9.292999},{"c":9.27,"h":9.488,"l":9.21,"n":15139,"o":9.3,"t":"2024-12-12T05:00:00Z","v":1917615,"vw":9.279839},{"c":9.04,"h":9.24,"l":8.81,"n":14694,"o":9.24,"t":"2024-12-13T05:00:00Z","v":1706800,"vw":8.97732},{"c":9.42,"h":9.455,"l":8.9633,"n":15895,"o":9,"t":"2024-12-16T05:00:00Z","v":2044196,"vw":9.348898},{"c":9.3,"h":9.47,"l":9.2548,"n":22032,"o":9.335,"t":"2024-12-17T05:00:00Z","v":3009016,"vw":9.355191},{"c":9.1,"h":9.42,"l":8.97,"n":23005,"o":9.34,"t":"2024-12-18T05:00:00Z","v":2949434,"vw":9.161091},{"c":9.15,"h":9.3,"l":8.94,"n":20630,"o":9.21,"t":"2024-12-19T05:00:00Z","v":2131540,"vw":9.13075},{"c":9.1,"h":9.27,"l":8.92,"n":18224,"o":8.92,"t":"2024-12-20T05:00:00Z","v":7894386,"vw":9.109771},{"c":8.99,"h":9.15,"l":8.935,"n":12874,"o":9.13,"t":"2024-12-23T05:00:00Z","v":1062922,"vw":8.995223},{"c":8.95,"h":9.03,"l":8.9,"n":4468,"o":9.01,"t":"2024-12-24T05:00:00Z","v":398393,"vw":8.945367},{"c":8.79,"h":8.999,"l":8.77,"n":11734,"o":8.91,"t":"2024-12-26T05:00:00Z","v":1224610,"vw":8.853042},{"c":8.53,"h":8.77,"l":8.47,"n":13173,"o":8.74,"t":"2024-12-27T05:00:00Z","v":1175094,"vw":8.570153},{"c":8.5,"h":8.58,"l":8.31,"n":11638,"o":8.46,"t":"2024-12-30T05:00:00Z","v":1327908,"vw":8.491201},{"c":8.45,"h":8.665,"l":8.45,"n":9716,"o":8.56,"t":"2024-12-31T05:00:00Z","v":807085,"vw":8.515733},{"c":8.54,"h":8.705,"l":8.47,"n":12737,"o":8.58,"t":"2025-01-02T05:00:00Z","v":954367,"vw":8.555486},{"c":8.78,"h":8.81,"l":8.53,"n":15459,"o":8.59,"t":"2025-01-03T05:00:00Z","v":1966392,"vw":8.697596},{"c":8.76,"h":8.97,"l":8.68,"n":19581,"o":8.86,"t":"2025-01-06T05:00:00Z","v":2423460,"vw":8.812525},{"c":8.38,"h":8.87,"l":8.28,"n":11765,"o":8.84,"t":"2025-01-07T05:00:00Z","v":1223771,"vw":8.442689},{"c":8.58,"h":8.62,"l":8.2601,"n":11876,"o":8.3,"t":"2025-01-08T05:00:00Z","v":1397173,"vw":8.529312},{"c":8.26,"h":8.46,"l":8.25,"n":11641,"o":8.4,"t":"2025-01-10T05:00:00Z","v":978473,"vw":8.306097},{"c":8.26,"h":8.28,"l":8.14,"n":14165,"o":8.18,"t":"2025-01-13T05:00:00Z","v":1375491,"vw":8.222533},{"c":8.49,"h":8.52,"l":8.33,"n":11023,"o":8.36,"t":"2025-01-14T05:00:00Z","v":917255,"vw":8.442636},{"c":8.61,"h":8.77,"l":8.575,"n":12646,"o":8.72,"t":"2025-01-15T05:00:00Z","v":1302954,"vw":8.646477},{"c":8.58,"h":8.7,"l":8.51,"n":10231,"o":8.66,"t":"2025-01-16T05:00:00Z","v":1525805,"vw":8.601465},{"c":8.56,"h":8.745,"l":8.51,"n":9069,"o":8.73,"t":"2025-01-17T05:00:00Z","v":1962642,"vw":8.568173},{"c":8.63,"h":8.71,"l":8.565,"n":9391,"o":8.64,"t":"2025-01-21T05:00:00Z","v":752936,"vw":8.634228},{"c":8.66,"h":8.77,"l":8.565,"n":12393,"o":8.61,"t":"2025-01-22T05:00:00Z","v":1061982,"vw":8.689956},{"c":8.84,"h":8.85,"l":8.57,"n":12226,"o":8.57,"t":"2025-01-23T05:00:00Z","v":1081731,"vw":8.754263},{"c":8.73,"h":8.93,"l":8.73,"n":9063,"o":8.88,"t":"2025-01-24T05:00:00Z","v":714092,"vw":8.777236},{"c":8.99,"h":9.32,"l":8.5169,"n":17033,"o":8.7,"t":"2025-01-27T05:00:00Z","v":1795811,"vw":9.100067},{"c":9.25,"h":9.485,"l":8.96,"n":15041,"o":9.02,"t":"2025-01-28T05:00:00Z","v":1568639,"vw":9.307127},{"c":9.12,"h":9.24,"l":8.985,"n":17183,"o":9.21,"t":"2025-01-29T05:00:00Z","v":2947555,"vw":9.11271},{"c":8.88,"h":9.16,"l":8.83,"n":12507,"o":9.07,"t":"2025-01-30T05:00:00Z","v":1163120,"vw":8.936207},{"c":8.91,"h":9.36,"l":8.88,"n":11273,"o":8.94,"t":"2025-01-31T05:00:00Z","v":1210135,"vw":8.976444},{"c":8.82,"h":8.86,"l":8.5,"n":12743,"o":8.5,"t":"2025-02-03T05:00:00Z","v":1281852,"vw":8.775565},{"c":8.91,"h":8.99,"l":8.81,"n":10301,"o":8.87,"t":"2025-02-04T05:00:00Z","v":725858,"vw":8.90227},{"c":8.93,"h":8.95,"l":8.83,"n":8806,"o":8.91,"t":"2025-02-05T05:00:00Z","v":746669,"vw":8.896532},{"c":8.88,"h":9,"l":8.865,"n":7931,"o":8.93,"t":"2025-02-06T05:00:00Z","v":769426,"vw":8.906435},{"c":8.68,"h":8.84,"l":8.45,"n":13350,"o":8.67,"t":"2025-02-07T05:00:00Z","v":1420471,"vw":8.649997},{"c":8.97,"h":8.99,"l":8.75,"n":8772,"o":8.8,"t":"2025-02-10T05:00:00Z","v":2118923,"vw":8.936743},{"c":9.08,"h":9.09,"l":8.86,"n":14482,"o":8.86,"t":"2025-02-11T05:00:00Z","v":2497290,"vw":9.019621},{"c":9.19,"h":9.2499,"l":8.9,"n":11326,"o":8.95,"t":"2025-02-12T05:00:00Z","v":1578085,"vw":9.125653},{"c":9.18,"h":9.27,"l":9.04,"n":9777,"o":9.25,"t":"2025-02-13T05:00:00Z","v":1113143,"vw":9.150677},{"c":8.98,"h":9.27,"l":8.96,"n":9379,"o":9.23,"t":"2025-02-14T05:00:00Z","v":761218,"vw":9.045904},{"c":9.29,"h":9.35,"l":9,"n":15671,"o":9.02,"t":"2025-02-18T05:00:00Z","v":1916561,"vw":9.245824},{"c":9.21,"h":9.35,"l":9.08,"n":15908,"o":9.25,"t":"2025-02-19T05:00:00Z","v":1970971,"vw":9.246964},{"c":9.11,"h":9.205,"l":9.03,"n":15749,"o":9.16,"t":"2025-02-20T05:00:00Z","v":1941423,"vw":9.12701},{"c":8.87,"h":9.3,"l":8.86,"n":14392,"o":9.24,"t":"2025-02-21T05:00:00Z","v":1755716,"vw":8.938946},{"c":8.72,"h":8.95,"l":8.64,"n":15577,"o":8.9,"t":"2025-02-24T05:00:00Z","v":1209827,"vw":8.749387},{"c":8.62,"h":8.785,"l":8.58,"n":16029,"o":8.75,"t":"2025-02-25T05:00:00Z","v":1249464,"vw":8.642161},{"c":8.62,"h":8.8,"l":8.54,"n":15112,"o":8.63,"t":"2025-02-26T05:00:00Z","v":1492792,"vw":8.646804},{"c":8.49,"h":8.75,"l":8.49,"n":14072,"o":8.66,"t":"2025-02-27T05:00:00Z","v":1117964,"vw":8.59076},{"c":8.47,"h":8.555,"l":8.34,"n":17779,"o":8.45,"t":"2025-02-28T05:00:00Z","v":1889186,"vw":8.439665},{"c":8.29,"h":8.61,"l":8.25,"n":15953,"o":8.5,"t":"2025-03-03T05:00:00Z","v":1624275,"vw":8.392776},{"c":8.44,"h":8.5,"l":8.1101,"n":20098,"o":8.15,"t":"2025-03-04T05:00:00Z","v":1929910,"vw":8.340868},{"c":8.54,"h":8.58,"l":8.38,"n":11918,"o":8.47,"t":"2025-03-05T05:00:00Z","v":1340034,"vw":8.50906},{"c":8.29,"h":8.545,"l":8.24,"n":12305,"o":8.43,"t":"2025-03-06T05:00:00Z","v":1099702,"vw":8.344691},{"c":8.43,"h":8.56,"l":8.2,"n":16160,"o":8.29,"t":"2025-03-07T05:00:00Z","v":2004024,"vw":8.368257},{"c":8.19,"h":8.39,"l":8.15,"n":16000,"o":8.34,"t":"2025-03-10T04:00:00Z","v":1700142,"vw":8.227958},{"c":8.08,"h":8.21,"l":7.93,"n":24498,"o":8.21,"t":"2025-03-11T04:00:00Z","v":2472499,"vw":8.079822},{"c":9.42,"h":9.685,"l":8.81,"n":46497,"o":8.93,"t":"2025-03-12T04:00:00Z","v":7012929,"vw":9.427254},{"c":9.2,"h":9.63,"l":8.995,"n":30262,"o":9.47,"t":"2025-03-13T04:00:00Z","v":3846466,"vw":9.259852},{"c":9.14,"h":9.43,"l":9.06,"n":19520,"o":9.33,"t":"2025-03-14T04:00:00Z","v":2069421,"vw":9.233945},{"c":8.64,"h":9.15,"l":8.62,"n":21317,"o":9.13,"t":"2025-03-17T04:00:00Z","v":2397354,"vw":8.769258},{"c":8.8,"h":8.84,"l":8.465,"n":16110,"o":8.63,"t":"2025-03-18T04:00:00Z","v":1801702,"vw":8.727352},{"c":8.87,"h":8.95,"l":8.75,"n":11838,"o":8.79,"t":"2025-03-19T04:00:00Z","v":2344404,"vw":8.867625},{"c":8.84,"h":8.995,"l":8.835,"n":12209,"o":8.85,"t":"2025-03-20T04:00:00Z","v":1309245,"vw":8.874917},{"c":8.66,"h":8.88,"l":8.565,"n":14505,"o":8.71,"t":"2025-03-21T04:00:00Z","v":3298238,"vw":8.673479},{"c":8.98,"h":9,"l":8.65,"n":12613,"o":8.8,"t":"2025-03-24T04:00:00Z","v":3060494,"vw":8.925993},{"c":9.06,"h":9.14,"l":8.91,"n":11718,"o":8.98,"t":"2025-03-25T04:00:00Z","v":2207884,"vw":9.053449},{"c":8.89,"h":9.11,"l":8.85,"n":11579,"o":9.04,"t":"2025-03-26T04:00:00Z","v":1842544,"vw":8.946763},{"c":8.76,"h":8.96,"l":8.72,"n":10474,"o":8.84,"t":"2025-03-27T04:00:00Z","v":1169481,"vw":8.804333},{"c":8.43,"h":8.714,"l":8.345,"n":11847,"o":8.7,"t":"2025-03-28T04:00:00Z","v":1054217,"vw":8.425394},{"c":8.35,"h":8.465,"l":8.18,"n":16077,"o":8.31,"t":"2025-03-31T04:00:00Z","v":1589159,"vw":8.376796},{"c":8.52,"h":8.55,"l":8.2,"n":13357,"o":8.36,"t":"2025-04-01T04:00:00Z","v":1583344,"vw":8.437945},{"c":8.46,"h":8.57,"l":8.33,"n":16366,"o":8.46,"t":"2025-04-02T04:00:00Z","v":1084448,"vw":8.454896},{"c":7.73,"h":8.23,"l":7.655,"n":16587,"o":8.1,"t":"2025-04-03T04:00:00Z","v":1747866,"vw":7.83147},{"c":7.2,"h":7.555,"l":7.11,"n":16065,"o":7.51,"t":"2025-04-04T04:00:00Z","v":2214922,"vw":7.243383},{"c":7.17,"h":7.44,"l":6.75,"n":26350,"o":6.88,"t":"2025-04-07T04:00:00Z","v":2969567,"vw":7.190097},{"c":7.12,"h":7.49,"l":6.965,"n":18252,"o":7.49,"t":"2025-04-08T04:00:00Z","v":2664710,"vw":7.159035},{"c":7.9,"h":8.07,"l":7.055,"n":19037,"o":7.11,"t":"2025-04-09T04:00:00Z","v":2076224,"vw":7.70619},{"c":7.63,"h":7.79,"l":7.46,"n":15480,"o":7.73,"t":"2025-04-10T04:00:00Z","v":1248845,"vw":7.624735},{"c":7.26,"h":7.54,"l":7.07,"n":24964,"o":7.52,"t":"2025-04-11T04:00:00Z","v":2868722,"vw":7.202866},{"c":7.18,"h":7.42,"l":7.065,"n":15181,"o":7.42,"t":"2025-04-14T04:00:00Z","v":2319600,"vw":7.181296},{"c":7.2,"h":7.28,"l":7.12,"n":13224,"o":7.16,"t":"2025-04-15T04:00:00Z","v":2084576,"vw":7.198398},{"c":7.14,"h":7.32,"l":7.095,"n":12305,"o":7.16,"t":"2025-04-16T04:00:00Z","v":1260321,"vw":7.181065},{"c":7.1,"h":7.17,"l":6.99,"n":10257,"o":7.1,"t":"2025-04-17T04:00:00Z","v":1177021,"vw":7.10433},{"c":6.88,"h":7.08,"l":6.77,"n":12471,"o":7.01,"t":"2025-04-21T04:00:00Z","v":1353201,"vw":6.875048},{"c":7.04,"h":7.05,"l":6.8507,"n":15952,"o":6.87,"t":"2025-04-22T04:00:00Z","v":3820952,"vw":7.003133},{"c":7.17,"h":7.4328,"l":7.16,"n":12427,"o":7.25,"t":"2025-04-23T04:00:00Z","v":1490276,"vw":7.228703},{"c":7.52,"h":7.56,"l":7.225,"n":13208,"o":7.25,"t":"2025-04-24T04:00:00Z","v":1277805,"vw":7.488972},{"c":7.66,"h":7.66,"l":7.44,"n":8992,"o":7.45,"t":"2025-04-25T04:00:00Z","v":806163,"vw":7.608159},{"c":7.68,"h":7.74,"l":7.59,"n":9933,"o":7.65,"t":"2025-04-28T04:00:00Z","v":1192816,"vw":7.662559},{"c":7.72,"h":7.77,"l":7.68,"n":8991,"o":7.7,"t":"2025-04-29T04:00:00Z","v":2070859,"vw":7.726265},{"c":7.69,"h":7.715,"l":7.46,"n":8300,"o":7.57,"t":"2025-04-30T04:00:00Z","v":956628,"vw":7.657699},{"c":7.71,"h":7.83,"l":7.69,"n":8688,"o":7.79,"t":"2025-05-01T04:00:00Z","v":929387,"vw":7.744028},{"c":7.76,"h":7.845,"l":7.71,"n":8750,"o":7.81,"t":"2025-05-02T04:00:00Z","v":721064,"vw":7.76495},{"c":7.72,"h":7.86,"l":7.68,"n":7605,"o":7.68,"t":"2025-05-05T04:00:00Z","v":813461,"vw":7.76106},{"c":7.63,"h":7.755,"l":7.56,"n":8631,"o":7.6,"t":"2025-05-06T04:00:00Z","v":683643,"vw":7.651836},{"c":7.74,"h":7.77,"l":7.63,"n":8471,"o":7.69,"t":"2025-05-07T04:00:00Z","v":679928,"vw":7.716218},{"c":8.03,"h":8.11,"l":7.7747,"n":9098,"o":7.84,"t":"2025-05-08T04:00:00Z","v":1012555,"vw":8.000516},{"c":8.05,"h":8.13,"l":7.99,"n":10855,"o":8.07,"t":"2025-05-09T04:00:00Z","v":984047,"vw":8.04157},{"c":8.41,"h":8.5,"l":8.2912,"n":10427,"o":8.35,"t":"2025-05-12T04:00:00Z","v":916969,"vw":8.403748},{"c":8.49,"h":8.54,"l":8.41,"n":13242,"o":8.41,"t":"2025-05-13T04:00:00Z","v":1103511,"vw":8.502761},{"c":8.47,"h":8.585,"l":8.43,"n":13035,"o":8.5,"t":"2025-05-14T04:00:00Z","v":1323518,"vw":8.471737},{"c":8.48,"h":8.555,"l":8.35,"n":7823,"o":8.45,"t":"2025-05-15T04:00:00Z","v":1028249,"vw":8.481989},{"c":8.44,"h":8.55,"l":8.395,"n":12742,"o":8.53,"t":"2025-05-16T04:00:00Z","v":1674148,"vw":8.446669},{"c":8.34,"h":8.405,"l":8.24,"n":7968,"o":8.27,"t":"2025-05-19T04:00:00Z","v":950081,"vw":8.338492},{"c":8.27,"h":8.33,"l":8.19,"n":8215,"o":8.27,"t":"2025-05-20T04:00:00Z","v":1005320,"vw":8.237351},{"c":8.05,"h":8.21,"l":8.005,"n":9019,"o":8.18,"t":"2025-05-21T04:00:00Z","v":811326,"vw":8.089476},{"c":8.2,"h":8.27,"l":7.97,"n":9435,"o":8.05,"t":"2025-05-22T04:00:00Z","v":977359,"vw":8.188416},{"c":8.03,"h":8.1,"l":7.995,"n":10200,"o":8,"t":"2025-05-23T04:00:00Z","v":1151089,"vw":8.050255},{"c":8.31,"h":8.35,"l":8.09,"n":8762,"o":8.16,"t":"2025-05-27T04:00:00Z","v":1049042,"vw":8.275818},{"c":8.42,"h":8.46,"l":8.305,"n":10798,"o":8.33,"t":"2025-05-28T04:00:00Z","v":1025868,"vw":8.402573},{"c":8.49,"h":8.55,"l":8.35,"n":10274,"o":8.5,"t":"2025-05-29T04:00:00Z","v":1468649,"vw":8.481486},{"c":8.44,"h":8.55,"l":8.38,"n":10386,"o":8.5,"t":"2025-05-30T04:00:00Z","v":1353066,"vw":8.454281},{"c":8.21,"h":8.435,"l":8.16,"n":13034,"o":8.39,"t":"2025-06-02T04:00:00Z","v":1567904,"vw":8.222026},{"c":8.55,"h":8.605,"l":8.08,"n":21086,"o":8.12,"t":"2025-06-03T04:00:00Z","v":3006032,"vw":8.472783},{"c":9.06,"h":9.34,"l":8.74,"n":30625,"o":9,"t":"2025-06-04T04:00:00Z","v":4578237,"vw":9.002278},{"c":8.85,"h":9.245,"l":8.825,"n":16374,"o":9.1,"t":"2025-06-05T04:00:00Z","v":2059191,"vw":8.977668},{"c":8.76,"h":8.99,"l":8.57,"n":22513,"o":8.95,"t":"2025-06-06T04:00:00Z","v":2990235,"vw":8.693538},{"c":8.7,"h":8.895,"l":8.68,"n":16782,"o":8.8,"t":"2025-06-09T04:00:00Z","v":2131093,"vw":8.754298},{"c":8.83,"h":8.86,"l":8.62,"n":14084,"o":8.66,"t":"2025-06-10T04:00:00Z","v":2451807,"vw":8.785716},{"c":8.57,"h":8.83,"l":8.48,"n":15275,"o":8.8,"t":"2025-06-11T04:00:00Z","v":2391249,"vw":8.624758},{"c":8.11,"h":8.275,"l":7.96,"n":28921,"o":8.155,"t":"2025-06-12T04:00:00Z","v":5799607,"vw":8.128659},{"c":7.95,"h":8.06,"l":7.905,"n":14670,"o":8.02,"t":"2025-06-13T04:00:00Z","v":2240684,"vw":7.981984},{"c":8.21,"h":8.265,"l":7.975,"n":19204,"o":7.99,"t":"2025-06-16T04:00:00Z","v":2737933,"vw":8.184643},{"c":8.32,"h":8.545,"l":8.16,"n":22020,"o":8.16,"t":"2025-06-17T04:00:00Z","v":3924645,"vw":8.371856},{"c":8.05,"h":8.34,"l":8.04,"n":12978,"o":8.34,"t":"2025-06-18T04:00:00Z","v":1762512,"vw":8.118582},{"c":8.02,"h":8.125,"l":7.94,"n":16850,"o":7.97,"t":"2025-06-20T04:00:00Z","v":3612630,"vw":8.026767},{"c":8.12,"h":8.17,"l":7.93,"n":16190,"o":8.02,"t":"2025-06-23T04:00:00Z","v":2267845,"vw":8.113421},{"c":8.37,"h":8.435,"l":8.185,"n":14815,"o":8.23,"t":"2025-06-24T04:00:00Z","v":2513174,"vw":8.352731},{"c":8.22,"h":8.481,"l":8.21,"n":15884,"o":8.33,"t":"2025-06-25T04:00:00Z","v":2986832,"vw":8.303828},{"c":8.4,"h":8.43,"l":8.14,"n":15113,"o":8.29,"t":"2025-06-26T04:00:00Z","v":3389905,"vw":8.332173},{"c":8.21,"h":8.38,"l":7.98,"n":22483,"o":8.38,"t":"2025-06-27T04:00:00Z","v":7995457,"vw":8.081351},{"c":8.46,"h":8.57,"l":8.2391,"n":20552,"o":8.29,"t":"2025-06-30T04:00:00Z","v":4293579,"vw":8.46089},{"c":8.66,"h":8.88,"l":8.41,"n":20450,"o":8.41,"t":"2025-07-01T04:00:00Z","v":4483809,"vw":8.682444},{"c":8.61,"h":8.675,"l":8.37,"n":13530,"o":8.66,"t":"2025-07-02T04:00:00Z","v":5521531,"vw":8.460303},{"c":8.76,"h":8.9391,"l":8.63,"n":11954,"o":8.68,"t":"2025-07-03T04:00:00Z","v":2541395,"vw":8.844849},{"c":8.99,"h":9.015,"l":8.61,"n":18329,"o":8.69,"t":"2025-07-07T04:00:00Z","v":3539554,"vw":8.951478},{"c":9,"h":9,"l":8.64,"n":26445,"o":8.88,"t":"2025-07-08T04:00:00Z","v":5156089,"vw":8.901589},{"c":9.12,"h":9.18,"l":8.95,"n":17035,"o":9,"t":"2025-07-09T04:00:00Z","v":3138879,"vw":9.104661},{"c":9.04,"h":9.145,"l":8.88,"n":12677,"o":9.1,"t":"2025-07-10T04:00:00Z","v":2120330,"vw":9.030804},{"c":8.53,"h":8.955,"l":8.52,"n":18386,"o":8.92,"t":"2025-07-11T04:00:00Z","v":3591965,"vw":8.640823},{"c":8.68,"h":8.79,"l":8.52,"n":14263,"o":8.53,"t":"2025-07-14T04:00:00Z","v":2323005,"vw":8.654679},{"c":8.62,"h":8.78,"l":8.6,"n":13489,"o":8.76,"t":"2025-07-15T04:00:00Z","v":2032755,"vw":8.69607},{"c":8.78,"h":8.8,"l":8.63,"n":13518,"o":8.71,"t":"2025-07-16T04:00:00Z","v":2070442,"vw":8.752416},{"c":9.01,"h":9.04,"l":8.8,"n":14139,"o":8.81,"t":"2025-07-17T04:00:00Z","v":2486518,"vw":8.995626},{"c":9,"h":9.07,"l":8.96,"n":12692,"o":9.04,"t":"2025-07-18T04:00:00Z","v":2008032,"vw":8.998833},{"c":8.99,"h":9.1,"l":8.93,"n":12956,"o":9.04,"t":"2025-07-21T04:00:00Z","v":1438647,"vw":9.00169},{"c":9.05,"h":9.11,"l":8.98,"n":11926,"o":8.98,"t":"2025-07-22T04:00:00Z","v":1259378,"vw":9.055578},{"c":9.09,"h":9.09,"l":8.92,"n":8864,"o":9.04,"t":"2025-07-23T04:00:00Z","v":1888979,"vw":9.062697},{"c":9.04,"h":9.1023,"l":8.99,"n":11374,"o":9.05,"t":"2025-07-24T04:00:00Z","v":1226911,"vw":9.033544},{"c":9.21,"h":9.25,"l":9.015,"n":10086,"o":9.13,"t":"2025-07-25T04:00:00Z","v":2485791,"vw":9.157639},{"c":9.3,"h":9.345,"l":9.22,"n":9815,"o":9.26,"t":"2025-07-28T04:00:00Z","v":1092710,"vw":9.297097},{"c":9.35,"h":9.4,"l":9.245,"n":11243,"o":9.39,"t":"2025-07-29T04:00:00Z","v":2456279,"vw":9.33432},{"c":9.07,"h":9.375,"l":9.04,"n":11955,"o":9.37,"t":"2025-07-30T04:00:00Z","v":1292546,"vw":9.171092},{"c":9.01,"h":9.19,"l":8.95,"n":12489,"o":9.12,"t":"2025-07-31T04:00:00Z","v":1649242,"vw":9.01202},{"c":8.58,"h":8.885,"l":8.56,"n":15765,"o":8.86,"t":"2025-08-01T04:00:00Z","v":1923907,"vw":8.671975},{"c":8.87,"h":8.98,"l":8.65,"n":11202,"o":8.66,"t":"2025-08-04T04:00:00Z","v":1445950,"vw":8.849321},{"c":8.9,"h":9.04,"l":8.89,"n":13330,"o":8.99,"t":"2025-08-05T04:00:00Z","v":1582318,"vw":8.96692},{"c":9.03,"h":9.08,"l":8.955,"n":9865,"o":8.98,"t":"2025-08-06T04:00:00Z","v":1189825,"vw":9.007298},{"c":8.46,"h":9.2,"l":8.355,"n":15221,"o":9.19,"t":"2025-08-07T04:00:00Z","v":1453562,"vw":8.577771},{"c":8.12,"h":8.5099,"l":8.095,"n":14062,"o":8.45,"t":"2025-08-08T04:00:00Z","v":1999569,"vw":8.161396},{"c":7.9,"h":8.17,"l":7.89,"n":12987,"o":8.09,"t":"2025-08-11T04:00:00Z","v":1638830,"vw":7.989065},{"c":7.98,"h":8.065,"l":7.81,"n":16169,"o":7.9,"t":"2025-08-12T04:00:00Z","v":2012712,"vw":7.974339},{"c":8.26,"h":8.28,"l":7.94,"n":13774,"o":8.05,"t":"2025-08-13T04:00:00Z","v":2591578,"vw":8.214364},{"c":8.04,"h":8.21,"l":7.99,"n":8717,"o":8.15,"t":"2025-08-14T04:00:00Z","v":948692,"vw":8.056864},{"c":8.25,"h":8.3,"l":7.98,"n":16219,"o":8.07,"t":"2025-08-15T04:00:00Z","v":2091995,"vw":8.225307},{"c":8.37,"h":8.38,"l":8.24,"n":9824,"o":8.26,"t":"2025-08-18T04:00:00Z","v":1724493,"vw":8.354705},{"c":8.35,"h":8.515,"l":8.27,"n":11966,"o":8.4,"t":"2025-08-19T04:00:00Z","v":1134936,"vw":8.344341},{"c":8.28,"h":8.36,"l":8.175,"n":10003,"o":8.34,"t":"2025-08-20T04:00:00Z","v":857243,"vw":8.255964},{"c":8.3,"h":8.36,"l":8.205,"n":8746,"o":8.29,"t":"2025-08-21T04:00:00Z","v":690704,"vw":8.293181},{"c":8.72,"h":8.83,"l":8.3257,"n":14793,"o":8.43,"t":"2025-08-22T04:00:00Z","v":1468448,"vw":8.700972},{"c":8.61,"h":8.69,"l":8.52,"n":10991,"o":8.65,"t":"2025-08-25T04:00:00Z","v":1593065,"vw":8.597149},{"c":8.37,"h":8.72,"l":8.37,"n":12694,"o":8.63,"t":"2025-08-26T04:00:00Z","v":2164375,"vw":8.408488},{"c":8.66,"h":8.67,"l":8.355,"n":13517,"o":8.41,"t":"2025-08-27T04:00:00Z","v":1494593,"vw":8.579893},{"c":8.75,"h":8.845,"l":8.685,"n":13941,"o":8.71,"t":"2025-08-28T04:00:00Z","v":1819059,"vw":8.756557},{"c":8.64,"h":8.81,"l":8.43,"n":24889,"o":8.78,"t":"2025-08-29T04:00:00Z","v":4107254,"vw":8.600329},{"c":8.6,"h":8.69,"l":8.275,"n":29458,"o":8.49,"t":"2025-09-02T04:00:00Z","v":4656992,"vw":8.539142},{"c":7.74,"h":8.49,"l":7.71,"n":41943,"o":8.2,"t":"2025-09-03T04:00:00Z","v":7565492,"vw":7.909779},{"c":7.83,"h":7.87,"l":7.51,"n":26780,"o":7.74,"t":"2025-09-04T04:00:00Z","v":3915444,"vw":7.749845},{"c":7.81,"h":8.0254,"l":7.64,"n":19243,"o":7.85,"t":"2025-09-05T04:00:00Z","v":2146170,"vw":7.79245},{"c":7.91,"h":8.055,"l":7.705,"n":20455,"o":7.81,"t":"2025-09-08T04:00:00Z","v":3038256,"vw":7.909435},{"c":7.85,"h":7.99,"l":7.79,"n":16780,"o":7.93,"t":"2025-09-09T04:00:00Z","v":1535985,"vw":7.853544},{"c":7.71,"h":7.93,"l":7.66,"n":12443,"o":7.85,"t":"2025-09-10T04:00:00Z","v":1439752,"vw":7.731289},{"c":7.9,"h":7.93,"l":7.72,"n":12275,"o":7.76,"t":"2025-09-11T04:00:00Z","v":1503672,"vw":7.867006},{"c":7.72,"h":7.89,"l":7.705,"n":10159,"o":7.87,"t":"2025-09-12T04:00:00Z","v":2183599,"vw":7.746872},{"c":7.8,"h":7.95,"l":7.74,"n":14130,"o":7.77,"t":"2025-09-15T04:00:00Z","v":2568517,"vw":7.820061},{"c":7.79,"h":7.825,"l":7.66,"n":12337,"o":7.81,"t":"2025-09-16T04:00:00Z","v":1408931,"vw":7.765177},{"c":7.87,"h":8.035,"l":7.775,"n":15731,"o":7.8,"t":"2025-09-17T04:00:00Z","v":2084614,"vw":7.876177},{"c":7.9,"h":8.13,"l":7.81,"n":19564,"o":7.98,"t":"2025-09-18T04:00:00Z","v":2758453,"vw":7.922697},{"c":7.79,"h":7.92,"l":7.77,"n":11881,"o":7.88,"t":"2025-09-19T04:00:00Z","v":4279387,"vw":7.802692},{"c":7.9,"h":7.93,"l":7.72,"n":15201,"o":7.75,"t":"2025-09-22T04:00:00Z","v":1919145,"vw":7.87468},{"c":7.87,"h":7.96,"l":7.81,"n":12700,"o":7.93,"t":"2025-09-23T04:00:00Z","v":1565411,"vw":7.876073},{"c":7.91,"h":7.98,"l":7.835,"n":11135,"o":7.94,"t":"2025-09-24T04:00:00Z","v":1142674,"vw":7.898817},{"c":7.81,"h":7.86,"l":7.72,"n":13341,"o":7.86,"t":"2025-09-25T04:00:00Z","v":1422844,"vw":7.789026},{"c":7.86,"h":7.88,"l":7.7552,"n":10059,"o":7.79,"t":"2025-09-26T04:00:00Z","v":924013,"vw":7.841484},{"c":7.87,"h":8,"l":7.84,"n":10516,"o":7.9,"t":"2025-09-29T04:00:00Z","v":1592185,"vw":7.876951},{"c":7.72,"h":7.94,"l":7.68,"n":11031,"o":7.93,"t":"2025-09-30T04:00:00Z","v":1349247,"vw":7.737789},{"c":7.76,"h":7.87,"l":7.71,"n":14635,"o":7.71,"t":"2025-10-01T04:00:00Z","v":1478750,"vw":7.777829},{"c":7.74,"h":7.925,"l":7.74,"n":10920,"o":7.79,"t":"2025-10-02T04:00:00Z","v":1001419,"vw":7.795394},{"c":7.77,"h":7.845,"l":7.73,"n":11304,"o":7.76,"t":"2025-10-03T04:00:00Z","v":1210395,"vw":7.779388},{"c":7.75,"h":7.915,"l":7.72,"n":13930,"o":7.8,"t":"2025-10-06T04:00:00Z","v":1513452,"vw":7.777617},{"c":7.54,"h":7.8259,"l":7.425,"n":16529,"o":7.74,"t":"2025-10-07T04:00:00Z","v":2264680,"vw":7.512341},{"c":7.64,"h":7.68,"l":7.491,"n":14646,"o":7.57,"t":"2025-10-08T04:00:00Z","v":1394490,"vw":7.617856},{"c":7.64,"h":7.68,"l":7.555,"n":12330,"o":7.57,"t":"2025-10-09T04:00:00Z","v":1221999,"vw":7.619646},{"c":7.46,"h":7.68,"l":7.4,"n":14571,"o":7.67,"t":"2025-10-10T04:00:00Z","v":2262119,"vw":7.474162},{"c":7.52,"h":7.555,"l":7.42,"n":10095,"o":7.52,"t":"2025-10-13T04:00:00Z","v":1412973,"vw":7.510738},{"c":7.51,"h":7.57,"l":7.4,"n":8584,"o":7.42,"t":"2025-10-14T04:00:00Z","v":1037060,"vw":7.511471},{"c":7.6,"h":7.6,"l":7.48,"n":8728,"o":7.57,"t":"2025-10-15T04:00:00Z","v":1036645,"vw":7.564679},{"c":7.57,"h":7.701,"l":7.521,"n":11963,"o":7.66,"t":"2025-10-16T04:00:00Z","v":1430180,"vw":7.582865},{"c":7.62,"h":7.625,"l":7.51,"n":10183,"o":7.52,"t":"2025-10-17T04:00:00Z","v":1141698,"vw":7.594646},{"c":7.76,"h":7.81,"l":7.66,"n":9319,"o":7.66,"t":"2025-10-20T04:00:00Z","v":832064,"vw":7.764516},{"c":7.81,"h":7.91,"l":7.68,"n":9051,"o":7.72,"t":"2025-10-21T04:00:00Z","v":858789,"vw":7.829609},{"c":7.81,"h":7.86,"l":7.71,"n":8543,"o":7.8,"t":"2025-10-22T04:00:00Z","v":891658,"vw":7.796799},{"c":7.76,"h":7.82,"l":7.725,"n":8251,"o":7.8,"t":"2025-10-23T04:00:00Z","v":678256,"vw":7.780152},{"c":7.79,"h":7.885,"l":7.77,"n":6944,"o":7.86,"t":"2025-10-24T04:00:00Z","v":800752,"vw":7.801617},{"c":7.84,"h":7.88,"l":7.8,"n":7736,"o":7.83,"t":"2025-10-27T04:00:00Z","v":742487,"vw":7.8391},{"c":7.76,"h":7.9,"l":7.73,"n":7608,"o":7.86,"t":"2025-10-28T04:00:00Z","v":618138,"vw":7.792753},{"c":7.6,"h":7.715,"l":7.535,"n":13627,"o":7.7,"t":"2025-10-29T04:00:00Z","v":1930715,"vw":7.615068},{"c":7.57,"h":7.7099,"l":7.52,"n":13182,"o":7.56,"t":"2025-10-30T04:00:00Z","v":1467866,"vw":7.594526},{"c":7.72,"h":7.73,"l":7.54,"n":10966,"o":7.58,"t":"2025-10-31T04:00:00Z","v":1275910,"vw":7.6651},{"c":7.72,"h":7.75,"l":7.515,"n":14038,"o":7.72,"t":"2025-11-03T05:00:00Z","v":1596392,"vw":7.667389},{"c":7.53,"h":7.635,"l":7.445,"n":8792,"o":7.57,"t":"2025-11-04T05:00:00Z","v":949594,"vw":7.527926},{"c":7.55,"h":7.6,"l":7.455,"n":9487,"o":7.52,"t":"2025-11-05T05:00:00Z","v":1248554,"vw":7.525036},{"c":7.52,"h":7.585,"l":7.385,"n":12054,"o":7.52,"t":"2025-11-06T05:00:00Z","v":1667825,"vw":7.500084},{"c":7.42,"h":7.48,"l":7.32,"n":9684,"o":7.48,"t":"2025-11-07T05:00:00Z","v":1192203,"vw":7.396562},{"c":7.45,"h":7.525,"l":7.4,"n":10298,"o":7.42,"t":"2025-11-10T05:00:00Z","v":1265323,"vw":7.46937},{"c":7.55,"h":7.57,"l":7.4,"n":8188,"o":7.4,"t":"2025-11-11T05:00:00Z","v":834830,"vw":7.533074},{"c":7.5,"h":7.62,"l":7.475,"n":12109,"o":7.51,"t":"2025-11-12T05:00:00Z","v":1442504,"vw":7.515836},{"c":7.3,"h":7.5,"l":7.22,"n":12874,"o":7.36,"t":"2025-11-13T05:00:00Z","v":1229982,"vw":7.351685},{"c":7.28,"h":7.315,"l":7.19,"n":11200,"o":7.21,"t":"2025-11-14T05:00:00Z","v":1134094,"vw":7.26635},{"c":7.02,"h":7.24,"l":7,"n":12921,"o":7.14,"t":"2025-11-17T05:00:00Z","v":1986280,"vw":7.079796},{"c":7.01,"h":7.065,"l":6.95,"n":11315,"o":6.95,"t":"2025-11-18T05:00:00Z","v":1136100,"vw":7.014683},{"c":6.97,"h":7.1,"l":6.92,"n":11930,"o":6.96,"t":"2025-11-19T05:00:00Z","v":1340756,"vw":6.989707},{"c":6.93,"h":7.11,"l":6.905,"n":12769,"o":7.04,"t":"2025-11-20T05:00:00Z","v":1230577,"vw":6.973592},{"c":7.11,"h":7.165,"l":6.86,"n":13304,"o":6.93,"t":"2025-11-21T05:00:00Z","v":1625879,"vw":7.06103},{"c":7.09,"h":7.145,"l":7.03,"n":15284,"o":7.04,"t":"2025-11-24T05:00:00Z","v":1744479,"vw":7.083529},{"c":7.24,"h":7.36,"l":7.0506,"n":11766,"o":7.1,"t":"2025-11-25T05:00:00Z","v":1398088,"vw":7.260814},{"c":7.21,"h":7.29,"l":7.145,"n":11859,"o":7.18,"t":"2025-11-26T05:00:00Z","v":2169572,"vw":7.227521},{"c":7.23,"h":7.3385,"l":7.18,"n":7611,"o":7.21,"t":"2025-11-28T05:00:00Z","v":1076277,"vw":7.260733},{"c":7.27,"h":7.325,"l":7.09,"n":14513,"o":7.14,"t":"2025-12-01T05:00:00Z","v":2166433,"vw":7.238564},{"c":7.54,"h":7.72,"l":7.25,"n":28811,"o":7.31,"t":"2025-12-02T05:00:00Z","v":5616831,"vw":7.556859},{"c":7.77,"h":8,"l":7.4,"n":45119,"o":7.84,"t":"2025-12-03T05:00:00Z","v":7850855,"vw":7.693701},{"c":7.9,"h":8,"l":7.63,"n":22664,"o":7.94,"t":"2025-12-04T05:00:00Z","v":3328210,"vw":7.823176},{"c":7.79,"h":7.885,"l":7.72,"n":15078,"o":7.87,"t":"2025-12-05T05:00:00Z","v":2001352,"vw":7.789939},{"c":7.74,"h":7.97,"l":7.71,"n":16876,"o":7.82,"t":"2025-12-08T05:00:00Z","v":2537663,"vw":7.801913},{"c":8.06,"h":8.075,"l":7.735,"n":14949,"o":7.74,"t":"2025-12-09T05:00:00Z","v":2238945,"vw":7.974232},{"c":8.02,"h":8.205,"l":8.001,"n":15178,"o":8.06,"t":"2025-12-10T05:00:00Z","v":2006194,"vw":8.099906},{"c":8.02,"h":8.09,"l":7.945,"n":14078,"o":7.98,"t":"2025-12-11T05:00:00Z","v":1610512,"vw":8.029256},{"c":8.03,"h":8.06,"l":7.98,"n":13771,"o":8.03,"t":"2025-12-12T05:00:00Z","v":1630557,"vw":8.027267},{"c":7.71,"h":8.03,"l":7.69,"n":11886,"o":8.03,"t":"2025-12-15T05:00:00Z","v":1456919,"vw":7.779149},{"c":7.85,"h":7.91,"l":7.67,"n":11847,"o":7.68,"t":"2025-12-16T05:00:00Z","v":1763680,"vw":7.829235},{"c":7.86,"h":7.975,"l":7.81,"n":13065,"o":7.85,"t":"2025-12-17T05:00:00Z","v":1974699,"vw":7.871125},{"c":7.87,"h":7.935,"l":7.81,"n":12011,"o":7.83,"t":"2025-12-18T05:00:00Z","v":2351974,"vw":7.878648},{"c":7.84,"h":7.91,"l":7.735,"n":9695,"o":7.88,"t":"2025-12-19T05:00:00Z","v":3424149,"vw":7.825915},{"c":7.79,"h":7.9,"l":7.77,"n":7918,"o":7.86,"t":"2025-12-22T05:00:00Z","v":1054493,"vw":7.815851},{"c":7.69,"h":7.79,"l":7.605,"n":8597,"o":7.79,"t":"2025-12-23T05:00:00Z","v":3714064,"vw":7.676998},{"c":7.71,"h":7.735,"l":7.66,"n":3868,"o":7.69,"t":"2025-12-24T05:00:00Z","v":1158302,"vw":7.705601},{"c":7.72,"h":7.75,"l":7.67,"n":6986,"o":7.69,"t":"2025-12-26T05:00:00Z","v":718217,"vw":7.715988},{"c":7.8,"h":7.845,"l":7.7,"n":9062,"o":7.7,"t":"2025-12-29T05:00:00Z","v":1068509,"vw":7.792632},{"c":7.83,"h":7.895,"l":7.73,"n":8983,"o":7.75,"t":"2025-12-30T05:00:00Z","v":1176525,"vw":7.843017},{"c":7.78,"h":7.875,"l":7.77,"n":7678,"o":7.82,"t":"2025-12-31T05:00:00Z","v":968444,"vw":7.815959},{"c":7.32,"h":7.82,"l":7.165,"n":14909,"o":7.82,"t":"2026-01-02T05:00:00Z","v":1790798,"vw":7.348443},{"c":7.4,"h":7.52,"l":7.2505,"n":11505,"o":7.3,"t":"2026-01-05T05:00:00Z","v":1514980,"vw":7.404677},{"c":7.56,"h":7.57,"l":7.36,"n":10962,"o":7.39,"t":"2026-01-06T05:00:00Z","v":1506360,"vw":7.513852},{"c":7.76,"h":7.76,"l":7.495,"n":8950,"o":7.59,"t":"2026-01-07T05:00:00Z","v":1077965,"vw":7.687115},{"c":7.68,"h":7.725,"l":7.6001,"n":13787,"o":7.69,"t":"2026-01-08T05:00:00Z","v":1890439,"vw":7.675372},{"c":7.63,"h":7.71,"l":7.505,"n":9044,"o":7.64,"t":"2026-01-09T05:00:00Z","v":884654,"vw":7.625872},{"c":7.6,"h":7.66,"l":7.5,"n":10145,"o":7.6,"t":"2026-01-12T05:00:00Z","v":1213868,"vw":7.59996},{"c":7.25,"h":7.62,"l":7.22,"n":10580,"o":7.62,"t":"2026-01-13T05:00:00Z","v":1304269,"vw":7.288968},{"c":7.12,"h":7.25,"l":7.035,"n":15111,"o":7.2,"t":"2026-01-14T05:00:00Z","v":1765066,"vw":7.130323},{"c":6.96,"h":7.12,"l":6.94,"n":12236,"o":7.12,"t":"2026-01-15T05:00:00Z","v":1234729,"vw":6.992294},{"c":6.62,"h":6.97,"l":6.62,"n":14696,"o":6.96,"t":"2026-01-16T05:00:00Z","v":2228679,"vw":6.683395},{"c":6.61,"h":6.695,"l":6.55,"n":16037,"o":6.56,"t":"2026-01-20T05:00:00Z","v":2203686,"vw":6.607586},{"c":6.66,"h":6.7,"l":6.55,"n":14469,"o":6.6,"t":"2026-01-21T05:00:00Z","v":1683425,"vw":6.631763},{"c":6.8,"h":6.83,"l":6.69,"n":10732,"o":6.71,"t":"2026-01-22T05:00:00Z","v":1513937,"vw":6.782826},{"c":6.74,"h":6.91,"l":6.685,"n":16564,"o":6.79,"t":"2026-01-23T05:00:00Z","v":2650821,"vw":6.724504},{"c":6.79,"h":6.88,"l":6.71,"n":13261,"o":6.78,"t":"2026-01-26T05:00:00Z","v":1595943,"vw":6.805113},{"c":6.56,"h":6.84,"l":6.48,"n":11410,"o":6.8,"t":"2026-01-27T05:00:00Z","v":1317978,"vw":6.551407},{"c":6.57,"h":6.69,"l":6.555,"n":13861,"o":6.62,"t":"2026-01-28T05:00:00Z","v":1822904,"vw":6.594123},{"c":6.35,"h":6.47,"l":6.21,"n":14509,"o":6.39,"t":"2026-01-29T05:00:00Z","v":1638629,"vw":6.306},{"c":6.38,"h":6.46,"l":6.28,"n":14342,"o":6.3,"t":"2026-01-30T05:00:00Z","v":2121508,"vw":6.376469},{"c":6.29,"h":6.535,"l":6.25,"n":19407,"o":6.39,"t":"2026-02-02T05:00:00Z","v":2873224,"vw":6.336405},{"c":5.94,"h":6.15,"l":5.795,"n":21242,"o":6.15,"t":"2026-02-03T05:00:00Z","v":3470145,"vw":5.873951},{"c":6.06,"h":6.13,"l":5.82,"n":25688,"o":5.88,"t":"2026-02-04T05:00:00Z","v":3770348,"vw":6.002831},{"c":5.95,"h":6.16,"l":5.91,"n":24607,"o":6.11,"t":"2026-02-05T05:00:00Z","v":3784303,"vw":5.990877},{"c":6,"h":6.04,"l":5.885,"n":19775,"o":6.01,"t":"2026-02-06T05:00:00Z","v":3576386,"vw":5.976915},{"c":5.82,"h":6.005,"l":5.795,"n":13213,"o":6,"t":"2026-02-09T05:00:00Z","v":1879404,"vw":5.841336},{"c":5.89,"h":6.035,"l":5.84,"n":17118,"o":5.89,"t":"2026-02-10T05:00:00Z","v":3537232,"vw":5.92964},{"c":5.68,"h":5.9,"l":5.505,"n":18806,"o":5.9,"t":"2026-02-11T05:00:00Z","v":2909768,"vw":5.624279},{"c":5.39,"h":5.72,"l":5.255,"n":24628,"o":5.695,"t":"2026-02-12T05:00:00Z","v":4413105,"vw":5.369919},{"c":5.49,"h":5.56,"l":5.35,"n":24143,"o":5.44,"t":"2026-02-13T05:00:00Z","v":3446571,"vw":5.499793},{"c":5.57,"h":5.575,"l":5.41,"n":17228,"o":5.48,"t":"2026-02-17T05:00:00Z","v":3984973,"vw":5.534459},{"c":5.57,"h":5.6,"l":5.4872,"n":13947,"o":5.58,"t":"2026-02-18T05:00:00Z","v":1884903,"vw":5.558899},{"c":5.6,"h":5.62,"l":5.48,"n":12201,"o":5.58,"t":"2026-02-19T05:00:00Z","v":1505363,"vw":5.579886},{"c":5.59,"h":5.825,"l":5.56,"n":15320,"o":5.59,"t":"2026-02-20T05:00:00Z","v":2221273,"vw":5.653083},{"c":5.22,"h":5.485,"l":5.12,"n":17587,"o":5.43,"t":"2026-02-23T05:00:00Z","v":3193112,"vw":5.223725},{"c":5.29,"h":5.42,"l":5.24,"n":16140,"o":5.24,"t":"2026-02-24T05:00:00Z","v":2128915,"vw":5.297832},{"c":5.43,"h":5.45,"l":5.18,"n":12829,"o":5.29,"t":"2026-02-25T05:00:00Z","v":3373214,"vw":5.356346},{"c":5.78,"h":5.825,"l":5.46,"n":20443,"o":5.48,"t":"2026-02-26T05:00:00Z","v":3265582,"vw":5.741323},{"c":5.82,"h":5.83,"l":5.57,"n":18394,"o":5.63,"t":"2026-02-27T05:00:00Z","v":2862508,"vw":5.775323},{"c":5.77,"h":5.89,"l":5.71,"n":16918,"o":5.72,"t":"2026-03-02T05:00:00Z","v":2240338,"vw":5.802767},{"c":5.94,"h":6.03,"l":5.68,"n":20003,"o":5.7,"t":"2026-03-03T05:00:00Z","v":2736970,"vw":5.912358},{"c":5.94,"h":6,"l":5.855,"n":13466,"o":6,"t":"2026-03-04T05:00:00Z","v":1662430,"vw":5.93828},{"c":5.96,"h":6.13,"l":5.925,"n":18102,"o":5.95,"t":"2026-03-05T05:00:00Z","v":1786796,"vw":6.003527},{"c":5.95,"h":6.03,"l":5.85,"n":14924,"o":5.94,"t":"2026-03-06T05:00:00Z","v":1728131,"vw":5.937914},{"c":5.88,"h":5.935,"l":5.78,"n":14835,"o":5.86,"t":"2026-03-09T04:00:00Z","v":1799711,"vw":5.870938},{"c":5.62,"h":5.815,"l":5.59,"n":17694,"o":5.79,"t":"2026-03-10T04:00:00Z","v":2618778,"vw":5.651813},{"c":5.96,"h":6.2,"l":5.82,"n":25704,"o":5.9,"t":"2026-03-11T04:00:00Z","v":3609453,"vw":5.954545},{"c":5.88,"h":6.04,"l":5.77,"n":23933,"o":5.84,"t":"2026-03-12T04:00:00Z","v":2914644,"vw":5.870485},{"c":5.84,"h":5.99,"l":5.74,"n":16886,"o":5.84,"t":"2026-03-13T04:00:00Z","v":2408848,"vw":5.827595},{"c":5.74,"h":5.915,"l":5.71,"n":24651,"o":5.83,"t":"2026-03-16T04:00:00Z","v":18312903,"vw":5.797623},{"c":5.98,"h":6.125,"l":5.76,"n":27634,"o":5.82,"t":"2026-03-17T04:00:00Z","v":4233481,"vw":6.025983},{"c":5.95,"h":6.04,"l":5.81,"n":19724,"o":5.88,"t":"2026-03-18T04:00:00Z","v":3541360,"vw":5.970676},{"c":6,"h":6.18,"l":5.895,"n":19550,"o":5.97,"t":"2026-03-19T04:00:00Z","v":2904020,"vw":6.003341},{"c":5.88,"h":5.985,"l":5.83,"n":17077,"o":5.95,"t":"2026-03-20T04:00:00Z","v":4430700,"vw":5.899339},{"c":6.03,"h":6.085,"l":5.84,"n":21819,"o":5.87,"t":"2026-03-23T04:00:00Z","v":3700022,"vw":6.006532},{"c":5.78,"h":5.97,"l":5.76,"n":15562,"o":5.96,"t":"2026-03-24T04:00:00Z","v":2738660,"vw":5.816173},{"c":5.81,"h":5.94,"l":5.685,"n":18623,"o":5.89,"t":"2026-03-25T04:00:00Z","v":2494411,"vw":5.801806},{"c":5.96,"h":6.045,"l":5.79,"n":14222,"o":5.79,"t":"2026-03-26T04:00:00Z","v":2081806,"vw":5.971594},{"c":5.88,"h":5.89,"l":5.74,"n":15412,"o":5.86,"t":"2026-03-27T04:00:00Z","v":2391742,"vw":5.854143},{"c":5.94,"h":6.1,"l":5.91,"n":17032,"o":5.915,"t":"2026-03-30T04:00:00Z","v":2552839,"vw":5.987572},{"c":6,"h":6.165,"l":5.94,"n":18046,"o":5.98,"t":"2026-03-31T04:00:00Z","v":2614293,"vw":6.043938},{"c":5.98,"h":6.08,"l":5.91,"n":14101,"o":6.04,"t":"2026-04-01T04:00:00Z","v":2218890,"vw":6.002664},{"c":6.06,"h":6.1,"l":5.92,"n":15885,"o":5.99,"t":"2026-04-02T04:00:00Z","v":2321360,"vw":6.036911},{"c":6.1,"h":6.15,"l":6.005,"n":11188,"o":6.05,"t":"2026-04-06T04:00:00Z","v":1918033,"vw":6.088988},{"c":5.92,"h":6.13,"l":5.92,"n":14143,"o":6.08,"t":"2026-04-07T04:00:00Z","v":2204274,"vw":5.982206},{"c":5.65,"h":6.1,"l":5.63,"n":17333,"o":6.05,"t":"2026-04-08T04:00:00Z","v":4193051,"vw":5.720908},{"c":5.59,"h":5.67,"l":5.45,"n":17837,"o":5.62,"t":"2026-04-09T04:00:00Z","v":3463580,"vw":5.546842},{"c":5.4,"h":5.585,"l":5.35,"n":20030,"o":5.58,"t":"2026-04-10T04:00:00Z","v":3566748,"vw":5.412067},{"c":5.44,"h":5.51,"l":5.34,"n":23278,"o":5.42,"t":"2026-04-13T04:00:00Z","v":4520817,"vw":5.434178},{"c":5.33,"h":5.56,"l":5.21,"n":18898,"o":5.5,"t":"2026-04-14T04:00:00Z","v":3908143,"vw":5.314388},{"c":5.41,"h":5.5,"l":5.345,"n":30684,"o":5.4,"t":"2026-04-15T04:00:00Z","v":8461148,"vw":5.403909},{"c":5.62,"h":5.65,"l":5.45,"n":24815,"o":5.52,"t":"2026-04-16T04:00:00Z","v":5407210,"vw":5.55502},{"c":5.45,"h":5.72,"l":5.395,"n":22169,"o":5.66,"t":"2026-04-17T04:00:00Z","v":4427113,"vw":5.490229},{"c":5.33,"h":5.5406,"l":5.27,"n":29928,"o":5.45,"t":"2026-04-20T04:00:00Z","v":8970103,"vw":5.374349},{"c":5.21,"h":5.465,"l":5.09,"n":33343,"o":5.355,"t":"2026-04-21T04:00:00Z","v":8894173,"vw":5.260108},{"c":5.24,"h":5.285,"l":5.1,"n":22595,"o":5.25,"t":"2026-04-22T04:00:00Z","v":9062454,"vw":5.17251},{"c":4.84,"h":5.14,"l":4.715,"n":28702,"o":5.13,"t":"2026-04-23T04:00:00Z","v":6645522,"vw":4.806446},{"c":5.02,"h":5.02,"l":4.79,"n":20337,"o":4.79,"t":"2026-04-24T04:00:00Z","v":4671579,"vw":4.954488},{"c":5.1,"h":5.255,"l":4.975,"n":19083,"o":4.99,"t":"2026-04-27T04:00:00Z","v":5106058,"vw":5.119686},{"c":5.07,"h":5.28,"l":5.06,"n":20949,"o":5.15,"t":"2026-04-28T04:00:00Z","v":4853149,"vw":5.160587},{"c":4.99,"h":5.015,"l":4.89,"n":16174,"o":5,"t":"2026-04-29T04:00:00Z","v":3895554,"vw":4.958665},{"c":4.92,"h":4.9456,"l":4.83,"n":17474,"o":4.9,"t":"2026-04-30T04:00:00Z","v":4023373,"vw":4.901955},{"c":5.19,"h":5.2763,"l":5.03,"n":18589,"o":5.03,"t":"2026-05-01T04:00:00Z","v":4036026,"vw":5.185557},{"c":5.38,"h":5.455,"l":5.19,"n":19399,"o":5.19,"t":"2026-05-04T04:00:00Z","v":4369930,"vw":5.355332},{"c":5.43,"h":5.45,"l":5.31,"n":17049,"o":5.38,"t":"2026-05-05T04:00:00Z","v":3245482,"vw":5.388783},{"c":5.25,"h":5.35,"l":5.19,"n":17356,"o":5.32,"t":"2026-05-06T04:00:00Z","v":4084586,"vw":5.258934},{"c":5.45,"h":5.5865,"l":5.33,"n":19230,"o":5.33,"t":"2026-05-07T04:00:00Z","v":4612330,"vw":5.475088},{"c":5.33,"h":5.35,"l":5.18,"n":16686,"o":5.29,"t":"2026-05-08T04:00:00Z","v":3414558,"vw":5.298446},{"c":5.2,"h":5.42,"l":5.1,"n":15744,"o":5.28,"t":"2026-05-11T04:00:00Z","v":3141334,"vw":5.194735},{"c":5.06,"h":5.28,"l":5,"n":20175,"o":5.28,"t":"2026-05-12T04:00:00Z","v":4543294,"vw":5.073721},{"c":4.89,"h":5,"l":4.81,"n":21692,"o":5,"t":"2026-05-13T04:00:00Z","v":4323231,"vw":4.874734},{"c":4.94,"h":4.99,"l":4.835,"n":17477,"o":4.9,"t":"2026-05-14T04:00:00Z","v":3408426,"vw":4.936423},{"c":5.11,"h":5.165,"l":4.9,"n":13873,"o":4.98,"t":"2026-05-15T04:00:00Z","v":2841875,"vw":5.081115},{"c":5.24,"h":5.31,"l":5.06,"n":16552,"o":5.16,"t":"2026-05-18T04:00:00Z","v":4142471,"vw":5.244},{"c":5.28,"h":5.495,"l":5.26,"n":20701,"o":5.38,"t":"2026-05-19T04:00:00Z","v":4447944,"vw":5.335135},{"c":5.27,"h":5.29,"l":5.08,"n":19712,"o":5.19,"t":"2026-05-20T04:00:00Z","v":2845393,"vw":5.235892},{"c":5.28,"h":5.28,"l":5.11,"n":15695,"o":5.19,"t":"2026-05-21T04:00:00Z","v":2558523,"vw":5.217197},{"c":5.27,"h":5.49,"l":5.27,"n":14949,"o":5.27,"t":"2026-05-22T04:00:00Z","v":2347588,"vw":5.310345},{"c":5.3,"h":5.325,"l":5.18,"n":16055,"o":5.2,"t":"2026-05-26T04:00:00Z","v":3493159,"vw":5.292609},{"c":5.28,"h":5.405,"l":5.21,"n":14444,"o":5.22,"t":"2026-05-27T04:00:00Z","v":2468400,"vw":5.289884},{"c":5.36,"h":5.485,"l":5.29,"n":16637,"o":5.36,"t":"2026-05-28T04:00:00Z","v":2005465,"vw":5.393181},{"c":5.58,"h":5.64,"l":5.415,"n":18521,"o":5.44,"t":"2026-05-29T04:00:00Z","v":3063750,"vw":5.566948},{"c":6.01,"h":6.015,"l":5.61,"n":31357,"o":5.68,"t":"2026-06-01T04:00:00Z","v":7011809,"vw":5.91895},{"c":5.62,"h":5.83,"l":5.56,"n":28992,"o":5.78,"t":"2026-06-02T04:00:00Z","v":4324202,"vw":5.65373},{"c":5.45,"h":5.55,"l":5.04,"n":29470,"o":5.15,"t":"2026-06-03T04:00:00Z","v":5421554,"vw":5.418886},{"c":5.38,"h":5.59,"l":5.265,"n":21299,"o":5.45,"t":"2026-06-04T04:00:00Z","v":3615461,"vw":5.409874},{"c":5.38,"h":5.52,"l":5.2,"n":27108,"o":5.49,"t":"2026-06-05T04:00:00Z","v":3744553,"vw":5.337679},{"c":5.4,"h":5.42,"l":5.25,"n":18885,"o":5.33,"t":"2026-06-08T04:00:00Z","v":2739265,"vw":5.373232},{"c":5.4,"h":5.48,"l":5.26,"n":16582,"o":5.33,"t":"2026-06-09T04:00:00Z","v":3006494,"vw":5.374609},{"c":5.35,"h":5.56,"l":5.3,"n":15879,"o":5.35,"t":"2026-06-10T04:00:00Z","v":2544152,"vw":5.445231},{"c":5.38,"h":5.415,"l":5.2,"n":18742,"o":5.29,"t":"2026-06-11T04:00:00Z","v":2962532,"vw":5.316092},{"c":5.34,"h":5.38,"l":5.2,"n":20880,"o":5.35,"t":"2026-06-12T04:00:00Z","v":3293431,"vw":5.289393},{"c":5.31,"h":5.41,"l":5.195,"n":18336,"o":5.31,"t":"2026-06-15T04:00:00Z","v":3223806,"vw":5.293501},{"c":5.28,"h":5.41,"l":5.24,"n":15117,"o":5.32,"t":"2026-06-16T04:00:00Z","v":3976020,"vw":5.295319},{"c":5.12,"h":5.325,"l":5.05,"n":19985,"o":5.305,"t":"2026-06-17T04:00:00Z","v":4386141,"vw":5.141889},{"c":5.04,"h":5.065,"l":4.94,"n":20609,"o":5.04,"t":"2026-06-18T04:00:00Z","v":8310054,"vw":5.030037},{"c":4.95,"h":5.11,"l":4.815,"n":19469,"o":5,"t":"2026-06-22T04:00:00Z","v":4998906,"vw":4.944791},{"c":4.97,"h":5.09,"l":4.935,"n":16225,"o":5.05,"t":"2026-06-23T04:00:00Z","v":3057417,"vw":4.980962},{"c":5.01,"h":5.135,"l":4.94,"n":18723,"o":4.95,"t":"2026-06-24T04:00:00Z","v":3620472,"vw":5.032838},{"c":4.91,"h":5.0052,"l":4.86,"n":18531,"o":4.9,"t":"2026-06-25T04:00:00Z","v":3397660,"vw":4.91062},{"c":5.16,"h":5.165,"l":4.96,"n":17042,"o":4.96,"t":"2026-06-26T04:00:00Z","v":7983881,"vw":5.145632},{"c":5.19,"h":5.32,"l":5.155,"n":20073,"o":5.26,"t":"2026-06-29T04:00:00Z","v":4046234,"vw":5.226753},{"c":5.16,"h":5.205,"l":5.045,"n":18334,"o":5.11,"t":"2026-06-30T04:00:00Z","v":3450744,"vw":5.124433},{"c":5.32,"h":5.3899,"l":5.27,"n":17309,"o":5.3,"t":"2026-07-01T04:00:00Z","v":4072714,"vw":5.344612},{"c":5.41,"h":5.54,"l":5.33,"n":18307,"o":5.33,"t":"2026-07-02T04:00:00Z","v":4148601,"vw":5.446628},{"c":5.4,"h":5.5,"l":5.31,"n":14065,"o":5.33,"t":"2026-07-06T04:00:00Z","v":2848454,"vw":5.418977},{"c":5.47,"h":5.615,"l":5.45,"n":16883,"o":5.49,"t":"2026-07-07T04:00:00Z","v":2974286,"vw":5.538484},{"c":5.42,"h":5.47,"l":5.36,"n":16801,"o":5.37,"t":"2026-07-08T04:00:00Z","v":2785676,"vw":5.425472},{"c":5.5,"h":5.5,"l":5.2,"n":13757,"o":5.31,"t":"2026-07-09T04:00:00Z","v":2862151,"vw":5.441684},{"c":5.48,"h":5.63,"l":5.44,"n":14800,"o":5.6,"t":"2026-07-10T04:00:00Z","v":1952517,"vw":5.490507},{"c":5.73,"h":5.845,"l":5.55,"n":20531,"o":5.58,"t":"2026-07-13T04:00:00Z","v":5540981,"vw":5.715387},{"c":5.68,"h":5.73,"l":5.48,"n":16208,"o":5.48,"t":"2026-07-14T04:00:00Z","v":3090946,"vw":5.666132},{"c":5.75,"h":5.875,"l":5.69,"n":14756,"o":5.77,"t":"2026-07-15T04:00:00Z","v":2960441,"vw":5.752402},{"c":5.83,"h":5.945,"l":5.735,"n":18419,"o":5.79,"t":"2026-07-16T04:00:00Z","v":3060882,"vw":5.838068},{"c":5.83,"h":5.92,"l":5.76,"n":12661,"o":5.79,"t":"2026-07-17T04:00:00Z","v":2226830,"vw":5.821392},{"c":5.95,"h":6.04,"l":5.73,"n":15356,"o":5.76,"t":"2026-07-20T04:00:00Z","v":3687351,"vw":5.941301},{"c":5.79,"h":5.96,"l":5.77,"n":12477,"o":5.83,"t":"2026-07-21T04:00:00Z","v":2704033,"vw":5.826072},{"c":5.56,"h":5.835,"l":5.44,"n":16468,"o":5.835,"t":"2026-07-22T04:00:00Z","v":3587885,"vw":5.540839},{"c":5.5,"h":5.65,"l":5.46,"n":14221,"o":5.65,"t":"2026-07-23T04:00:00Z","v":2729948,"vw":5.50793},{"c":5.69,"h":5.735,"l":5.56,"n":12686,"o":5.58,"t":"2026-07-24T04:00:00Z","v":2180154,"vw":5.671933},{"c":6.07,"h":6.2,"l":5.74,"n":20981,"o":5.74,"t":"2026-07-27T04:00:00Z","v":4781218,"vw":6.060156},{"c":6.31,"h":6.445,"l":6.18,"n":20492,"o":6.19,"t":"2026-07-28T04:00:00Z","v":3042886,"vw":6.333262},{"c":6.45,"h":6.54,"l":6.31,"n":17909,"o":6.32,"t":"2026-07-29T04:00:00Z","v":2359280,"vw":6.456896},{"c":6.2,"h":6.34,"l":6.075,"n":16533,"o":6.27,"t":"2026-07-30T04:00:00Z","v":2647558,"vw":6.19085},{"c":6.36,"h":6.395,"l":6.08,"n":16661,"o":6.08,"t":"2026-07-31T04:00:00Z","v":3128521,"vw":6.316023},{"c":6.52,"h":6.78,"l":6.41,"n":21401,"o":6.51,"t":"2026-08-03T04:00:00Z","v":3402023,"vw":6.56493},{"c":6.67,"h":6.71,"l":6.38,"n":16942,"o":6.38,"t":"2026-08-04T04:00:00Z","v":3067243,"vw":6.631321},{"c":6.71,"h":6.73,"l":6.58,"n":21154,"o":6.68,"t":"2026-08-05T04:00:00Z","v":4648749,"vw":6.680512},{"c":6.61,"h":6.66,"l":6.5,"n":17696,"o":6.58,"t":"2026-08-06T04:00:00Z","v":2576742,"vw":6.604314},{"c":6.86,"h":6.9,"l":6.695,"n":16153,"o":6.7,"t":"2026-08-07T04:00:00Z","v":2000838,"vw":6.847992},{"c":6.93,"h":7.005,"l":6.78,"n":12934,"o":6.79,"t":"2026-08-10T04:00:00Z","v":1914412,"vw":6.943602},{"c":6.87,"h":6.995,"l":6.81,"n":13992,"o":6.86,"t":"2026-08-11T04:00:00Z","v":1934588,"vw":6.871416},{"c":6.74,"h":6.82,"l":6.6812,"n":14886,"o":6.73,"t":"2026-08-12T04:00:00Z","v":2117837,"vw":6.739907},{"c":7.03,"h":7.07,"l":6.66,"n":16956,"o":6.75,"t":"2026-08-13T04:00:00Z","v":2962657,"vw":6.88675},{"c":6.89,"h":7.11,"l":6.84,"n":15634,"o":7.08,"t":"2026-08-14T04:00:00Z","v":2004035,"vw":6.90176},{"c":6.7,"h":6.905,"l":6.7,"n":15270,"o":6.81,"t":"2026-08-17T04:00:00Z","v":2134236,"vw":6.739615},{"c":6.91,"h":6.96,"l":6.72,"n":15429,"o":6.81,"t":"2026-08-18T04:00:00Z","v":1983073,"vw":6.905632},{"c":7.13,"h":7.18,"l":6.88,"n":15252,"o":6.88,"t":"2026-08-19T04:00:00Z","v":2098613,"vw":7.11391},{"c":7.2,"h":7.305,"l":7.09,"n":16104,"o":7.09,"t":"2026-08-20T04:00:00Z","v":2145473,"vw":7.221704},{"c":7.4,"h":7.4,"l":7.12,"n":15001,"o":7.18,"t":"2026-08-21T04:00:00Z","v":2777149,"vw":7.321921},{"c":7.43,"h":7.5,"l":7.325,"n":19015,"o":7.34,"t":"2026-08-24T04:00:00Z","v":2948819,"vw":7.418083},{"c":7.47,"h":7.48,"l":7.3,"n":17233,"o":7.33,"t":"2026-08-25T04:00:00Z","v":3339824,"vw":7.411385},{"c":7.47,"h":7.54,"l":7.31,"n":17108,"o":7.32,"t":"2026-08-26T04:00:00Z","v":3407368,"vw":7.479111},{"c":7.94,"h":8.04,"l":7.56,"n":26642,"o":7.59,"t":"2026-08-27T04:00:00Z","v":4892859,"vw":7.944274},{"c":8.16,"h":8.18,"l":7.8703,"n":25886,"o":7.88,"t":"2026-08-28T04:00:00Z","v":4410499,"vw":8.12425},{"c":8.21,"h":8.275,"l":8.085,"n":21402,"o":8.17,"t":"2026-08-31T04:00:00Z","v":4933260,"vw":8.217655},{"c":7.6,"h":8.18,"l":7.545,"n":36443,"o":8.08,"t":"2026-09-01T04:00:00Z","v":12004219,"vw":7.772171},{"c":6.95,"h":7.81,"l":6.95,"n":37958,"o":7.4,"t":"2026-09-02T04:00:00Z","v":8239236,"vw":7.274291},{"c":6.24,"h":7.03,"l":6.212,"n":35903,"o":6.97,"t":"2026-09-03T04:00:00Z","v":6964340,"vw":6.421323},{"c":5.91,"h":6.17,"l":5.87,"n":26528,"o":6.17,"t":"2026-09-04T04:00:00Z","v":4455395,"vw":5.931412},{"c":5.55,"h":5.82,"l":5.5,"n":28285,"o":5.82,"t":"2026-09-08T04:00:00Z","v":4587786,"vw":5.570434},{"c":5.32,"h":5.63,"l":5.31,"n":20191,"o":5.58,"t":"2026-09-09T04:00:00Z","v":3600764,"vw":5.384405},{"c":5.44,"h":5.465,"l":5.29,"n":21736,"o":5.32,"t":"2026-09-10T04:00:00Z","v":2981407,"vw":5.421855},{"c":5.48,"h":5.56,"l":5.43,"n":37758,"o":5.45,"t":"2026-09-11T04:00:00Z","v":2909352,"vw":5.500884},{"c":5.79,"h":5.83,"l":5.57,"n":25447,"o":5.67,"t":"2026-09-14T04:00:00Z","v":2709250,"vw":5.744358},{"c":5.65,"h":5.85,"l":5.635,"n":20344,"o":5.7,"t":"2026-09-15T04:00:00Z","v":3083205,"vw":5.705247},{"c":5.59,"h":5.6291,"l":5.52,"n":19991,"o":5.56,"t":"2026-09-16T04:00:00Z","v":3706315,"vw":5.570491},{"c":5.62,"h":5.645,"l":5.45,"n":20466,"o":5.52,"t":"2026-09-17T04:00:00Z","v":2831191,"vw":5.59856},{"c":5.33,"h":5.65,"l":5.3,"n":15273,"o":5.65,"t":"2026-09-18T04:00:00Z","v":5514824,"vw":5.350688},{"c":5.39,"h":5.42,"l":5.31,"n":14457,"o":5.34,"t":"2026-09-21T04:00:00Z","v":2005566,"vw":5.368533},{"c":5.38,"h":5.58,"l":5.22,"n":15076,"o":5.52,"t":"2026-09-22T04:00:00Z","v":3857773,"vw":5.342446},{"c":5.43,"h":5.47,"l":5.3201,"n":16325,"o":5.4,"t":"2026-09-23T04:00:00Z","v":1770332,"vw":5.42164},{"c":5.3,"h":5.48,"l":5.215,"n":18909,"o":5.45,"t":"2026-09-24T04:00:00Z","v":2887771,"vw":5.310771},{"c":5.07,"h":5.33,"l":5.06,"n":17260,"o":5.29,"t":"2026-09-25T04:00:00Z","v":2819835,"vw":5.153449},{"c":4.98,"h":5.05,"l":4.844,"n":19437,"o":4.97,"t":"2026-09-28T04:00:00Z","v":2806404,"vw":4.973974},{"c":4.82,"h":4.95,"l":4.72,"n":14196,"o":4.93,"t":"2026-09-29T04:00:00Z","v":2245580,"vw":4.816099},{"c":4.95,"h":5.005,"l":4.81,"n":20090,"o":4.82,"t":"2026-09-30T04:00:00Z","v":3782200,"vw":4.957792},{"c":5.22,"h":5.24,"l":5.02,"n":22278,"o":5.05,"t":"2026-10-01T04:00:00Z","v":4730566,"vw":5.171109},{"c":5.2,"h":5.26,"l":5.125,"n":15366,"o":5.2,"t":"2026-10-02T04:00:00Z","v":2163413,"vw":5.180002},{"c":5.23,"h":5.3,"l":5.17,"n":13346,"o":5.21,"t":"2026-10-05T04:00:00Z","v":2521306,"vw":5.226028},{"c":5.16,"h":5.3,"l":5.13,"n":11102,"o":5.3,"t":"2026-10-06T04:00:00Z","v":1652480,"vw":5.187409},{"c":5.19,"h":5.28,"l":5.145,"n":12603,"o":5.21,"t":"2026-10-07T04:00:00Z","v":1781010,"vw":5.215016},{"c":5.42,"h":5.425,"l":5.12,"n":14286,"o":5.12,"t":"2026-10-08T04:00:00Z","v":2552695,"vw":5.36288},{"c":5.52,"h":5.53,"l":5.395,"n":14579,"o":5.42,"t":"2026-10-09T04:00:00Z","v":2720010,"vw":5.475854},{"c":5.53,"h":5.725,"l":5.5,"n":13729,"o":5.57,"t":"2026-10-12T04:00:00Z","v":1937968,"vw":5.549024},{"c":5.63,"h":5.735,"l":5.52,"n":10072,"o":5.52,"t":"2026-10-13T04:00:00Z","v":1811444,"vw":5.656539},{"c":5.63,"h":5.7,"l":5.59,"n":16608,"o":5.63,"t":"2026-10-14T04:00:00Z","v":2085163,"vw":5.625799},{"c":5.85,"h":5.915,"l":5.66,"n":17963,"o":5.66,"t":"2026-10-15T04:00:00Z","v":2823436,"vw":5.837843},{"c":5.83,"h":6.185,"l":5.755,"n":17269,"o":6.14,"t":"2026-10-16T04:00:00Z","v":2836362,"vw":5.879054},{"c":6.12,"h":6.145,"l":5.8,"n":16755,"o":5.89,"t":"2026-10-19T04:00:00Z","v":2710196,"vw":6.055264},{"c":6.45,"h":6.4799,"l":6.15,"n":17634,"o":6.21,"t":"2026-10-20T04:00:00Z","v":3122155,"vw":6.401973},{"c":6.42,"h":6.505,"l":6.331,"n":17373,"o":6.39,"t":"2026-10-21T04:00:00Z","v":2096398,"vw":6.43679},{"c":6.69,"h":6.73,"l":6.46,"n":19843,"o":6.48,"t":"2026-10-22T04:00:00Z","v":3140912,"vw":6.655853}],"volatilityBars":[{"c":5.38,"h":5.58,"l":5.38,"n":860,"o":5.52,"t":"2026-09-22T13:30:00Z","v":74942,"vw":5.465549},{"c":5.355,"h":5.385,"l":5.3509,"n":517,"o":5.38,"t":"2026-09-22T13:45:00Z","v":64759,"vw":5.367316},{"c":5.355,"h":5.3799,"l":5.335,"n":429,"o":5.35,"t":"2026-09-22T14:00:00Z","v":59276,"vw":5.355157},{"c":5.2933,"h":5.355,"l":5.2933,"n":621,"o":5.355,"t":"2026-09-22T14:15:00Z","v":89973,"vw":5.333832},{"c":5.29,"h":5.31,"l":5.285,"n":454,"o":5.3,"t":"2026-09-22T14:30:00Z","v":55387,"vw":5.294522},{"c":5.255,"h":5.285,"l":5.24,"n":557,"o":5.285,"t":"2026-09-22T14:45:00Z","v":86354,"vw":5.258963},{"c":5.235,"h":5.255,"l":5.23,"n":475,"o":5.255,"t":"2026-09-22T15:00:00Z","v":46567,"vw":5.247239},{"c":5.24,"h":5.24,"l":5.22,"n":404,"o":5.235,"t":"2026-09-22T15:15:00Z","v":43384,"vw":5.234503},{"c":5.24,"h":5.26,"l":5.225,"n":527,"o":5.235,"t":"2026-09-22T15:30:00Z","v":105609,"vw":5.242902},{"c":5.235,"h":5.2395,"l":5.22,"n":380,"o":5.235,"t":"2026-09-22T15:45:00Z","v":24087,"vw":5.229278},{"c":5.235,"h":5.24,"l":5.23,"n":337,"o":5.235,"t":"2026-09-22T16:00:00Z","v":14715,"vw":5.235383},{"c":5.27,"h":5.27,"l":5.23,"n":442,"o":5.235,"t":"2026-09-22T16:15:00Z","v":36459,"vw":5.250103},{"c":5.305,"h":5.305,"l":5.275,"n":334,"o":5.275,"t":"2026-09-22T16:30:00Z","v":43669,"vw":5.294389},{"c":5.315,"h":5.33,"l":5.305,"n":371,"o":5.31,"t":"2026-09-22T16:45:00Z","v":60667,"vw":5.315324},{"c":5.305,"h":5.31,"l":5.29,"n":356,"o":5.31,"t":"2026-09-22T17:00:00Z","v":36646,"vw":5.297761},{"c":5.305,"h":5.31,"l":5.3,"n":259,"o":5.305,"t":"2026-09-22T17:15:00Z","v":27771,"vw":5.307588},{"c":5.325,"h":5.33,"l":5.3,"n":406,"o":5.31,"t":"2026-09-22T17:30:00Z","v":41887,"vw":5.311631},{"c":5.365,"h":5.37,"l":5.325,"n":631,"o":5.325,"t":"2026-09-22T17:45:00Z","v":120715,"vw":5.34168},{"c":5.365,"h":5.38,"l":5.355,"n":424,"o":5.365,"t":"2026-09-22T18:00:00Z","v":40447,"vw":5.364814},{"c":5.36,"h":5.375,"l":5.36,"n":370,"o":5.365,"t":"2026-09-22T18:15:00Z","v":29468,"vw":5.367434},{"c":5.37,"h":5.38,"l":5.365,"n":408,"o":5.365,"t":"2026-09-22T18:30:00Z","v":40511,"vw":5.370599},{"c":5.375,"h":5.38,"l":5.36,"n":428,"o":5.37,"t":"2026-09-22T18:45:00Z","v":48511,"vw":5.369311},{"c":5.37,"h":5.385,"l":5.37,"n":472,"o":5.37,"t":"2026-09-22T19:00:00Z","v":61940,"vw":5.374277},{"c":5.395,"h":5.395,"l":5.365,"n":673,"o":5.375,"t":"2026-09-22T19:15:00Z","v":73293,"vw":5.380536},{"c":5.375,"h":5.395,"l":5.36,"n":1010,"o":5.3932,"t":"2026-09-22T19:30:00Z","v":132713,"vw":5.380784},{"c":5.385,"h":5.39,"l":5.35,"n":2125,"o":5.375,"t":"2026-09-22T19:45:00Z","v":367745,"vw":5.368162},{"c":5.36,"h":5.38,"l":5.36,"n":29,"o":5.38,"t":"2026-09-22T20:00:00Z","v":1174378,"vw":5.379949},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-09-22T22:45:00Z","v":100,"vw":5.38},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-09-22T23:00:00Z","v":100,"vw":5.43},{"c":5.39,"h":5.39,"l":5.39,"n":4,"o":5.39,"t":"2026-09-23T11:45:00Z","v":247,"vw":5.39},{"c":5.37,"h":5.44,"l":5.34,"n":1701,"o":5.4,"t":"2026-09-23T13:30:00Z","v":79300,"vw":5.38889},{"c":5.37,"h":5.385,"l":5.33,"n":1443,"o":5.36,"t":"2026-09-23T13:45:00Z","v":53555,"vw":5.366742},{"c":5.355,"h":5.37,"l":5.3201,"n":993,"o":5.37,"t":"2026-09-23T14:00:00Z","v":45863,"vw":5.347971},{"c":5.33,"h":5.375,"l":5.33,"n":577,"o":5.355,"t":"2026-09-23T14:15:00Z","v":25600,"vw":5.355391},{"c":5.37,"h":5.37,"l":5.33,"n":644,"o":5.33,"t":"2026-09-23T14:30:00Z","v":45029,"vw":5.352338},{"c":5.415,"h":5.415,"l":5.36,"n":612,"o":5.365,"t":"2026-09-23T14:45:00Z","v":41739,"vw":5.391794},{"c":5.415,"h":5.43,"l":5.4,"n":646,"o":5.415,"t":"2026-09-23T15:00:00Z","v":53845,"vw":5.41516},{"c":5.435,"h":5.45,"l":5.41,"n":474,"o":5.41,"t":"2026-09-23T15:15:00Z","v":35041,"vw":5.430636},{"c":5.435,"h":5.45,"l":5.43,"n":356,"o":5.435,"t":"2026-09-23T15:30:00Z","v":21840,"vw":5.442088},{"c":5.44,"h":5.445,"l":5.43,"n":400,"o":5.435,"t":"2026-09-23T15:45:00Z","v":30913,"vw":5.437354},{"c":5.445,"h":5.45,"l":5.435,"n":280,"o":5.44,"t":"2026-09-23T16:00:00Z","v":15713,"vw":5.443069},{"c":5.455,"h":5.46,"l":5.43,"n":431,"o":5.45,"t":"2026-09-23T16:15:00Z","v":53671,"vw":5.440205},{"c":5.44,"h":5.46,"l":5.43,"n":296,"o":5.455,"t":"2026-09-23T16:30:00Z","v":26948,"vw":5.443269},{"c":5.45,"h":5.45,"l":5.43,"n":332,"o":5.44,"t":"2026-09-23T16:45:00Z","v":31666,"vw":5.435584},{"c":5.44,"h":5.455,"l":5.425,"n":459,"o":5.45,"t":"2026-09-23T17:00:00Z","v":53228,"vw":5.440358},{"c":5.43,"h":5.445,"l":5.425,"n":341,"o":5.44,"t":"2026-09-23T17:15:00Z","v":39036,"vw":5.434894},{"c":5.43,"h":5.43,"l":5.42,"n":231,"o":5.425,"t":"2026-09-23T17:30:00Z","v":13931,"vw":5.425078},{"c":5.425,"h":5.435,"l":5.42,"n":400,"o":5.425,"t":"2026-09-23T17:45:00Z","v":35547,"vw":5.428161},{"c":5.425,"h":5.44,"l":5.42,"n":424,"o":5.425,"t":"2026-09-23T18:00:00Z","v":28100,"vw":5.428525},{"c":5.425,"h":5.43,"l":5.42,"n":305,"o":5.425,"t":"2026-09-23T18:15:00Z","v":15025,"vw":5.424928},{"c":5.421,"h":5.43,"l":5.415,"n":321,"o":5.4299,"t":"2026-09-23T18:30:00Z","v":28523,"vw":5.420823},{"c":5.44,"h":5.44,"l":5.425,"n":425,"o":5.43,"t":"2026-09-23T18:45:00Z","v":37385,"vw":5.433614},{"c":5.435,"h":5.44,"l":5.42,"n":419,"o":5.435,"t":"2026-09-23T19:00:00Z","v":44104,"vw":5.429857},{"c":5.465,"h":5.465,"l":5.425,"n":623,"o":5.43,"t":"2026-09-23T19:15:00Z","v":91695,"vw":5.43747},{"c":5.425,"h":5.47,"l":5.42,"n":740,"o":5.47,"t":"2026-09-23T19:30:00Z","v":89063,"vw":5.443722},{"c":5.44,"h":5.445,"l":5.41,"n":1826,"o":5.425,"t":"2026-09-23T19:45:00Z","v":282219,"vw":5.432617},{"c":5.4255,"h":5.43,"l":5.4255,"n":23,"o":5.43,"t":"2026-09-23T20:00:00Z","v":302106,"vw":5.429933},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-09-23T20:15:00Z","v":200,"vw":5.45},{"c":5.42,"h":5.42,"l":5.42,"n":4,"o":5.42,"t":"2026-09-24T08:00:00Z","v":402,"vw":5.42},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-09-24T08:30:00Z","v":1845,"vw":5.42},{"c":5.41,"h":5.41,"l":5.41,"n":6,"o":5.41,"t":"2026-09-24T12:30:00Z","v":183,"vw":5.41},{"c":5.39,"h":5.48,"l":5.375,"n":1232,"o":5.45,"t":"2026-09-24T13:30:00Z","v":126038,"vw":5.422906},{"c":5.365,"h":5.395,"l":5.365,"n":439,"o":5.395,"t":"2026-09-24T13:45:00Z","v":43675,"vw":5.38269},{"c":5.365,"h":5.37,"l":5.3409,"n":610,"o":5.365,"t":"2026-09-24T14:00:00Z","v":57232,"vw":5.358743},{"c":5.365,"h":5.37,"l":5.335,"n":636,"o":5.365,"t":"2026-09-24T14:15:00Z","v":68727,"vw":5.354842},{"c":5.375,"h":5.39,"l":5.365,"n":474,"o":5.365,"t":"2026-09-24T14:30:00Z","v":38418,"vw":5.379192},{"c":5.36,"h":5.385,"l":5.36,"n":351,"o":5.375,"t":"2026-09-24T14:45:00Z","v":27653,"vw":5.371803},{"c":5.375,"h":5.385,"l":5.355,"n":369,"o":5.355,"t":"2026-09-24T15:00:00Z","v":35979,"vw":5.371641},{"c":5.365,"h":5.38,"l":5.36,"n":325,"o":5.375,"t":"2026-09-24T15:15:00Z","v":28685,"vw":5.371872},{"c":5.36,"h":5.39,"l":5.355,"n":427,"o":5.36,"t":"2026-09-24T15:30:00Z","v":60845,"vw":5.365065},{"c":5.365,"h":5.3723,"l":5.355,"n":327,"o":5.36,"t":"2026-09-24T15:45:00Z","v":36424,"vw":5.365314},{"c":5.355,"h":5.365,"l":5.345,"n":340,"o":5.365,"t":"2026-09-24T16:00:00Z","v":27494,"vw":5.353683},{"c":5.36,"h":5.39,"l":5.355,"n":624,"o":5.36,"t":"2026-09-24T16:15:00Z","v":87888,"vw":5.371541},{"c":5.35,"h":5.355,"l":5.34,"n":337,"o":5.355,"t":"2026-09-24T16:30:00Z","v":44120,"vw":5.349362},{"c":5.345,"h":5.36,"l":5.345,"n":322,"o":5.345,"t":"2026-09-24T16:45:00Z","v":25162,"vw":5.351883},{"c":5.34,"h":5.345,"l":5.32,"n":460,"o":5.345,"t":"2026-09-24T17:00:00Z","v":48895,"vw":5.330431},{"c":5.32,"h":5.3453,"l":5.32,"n":311,"o":5.34,"t":"2026-09-24T17:15:00Z","v":26789,"vw":5.337602},{"c":5.325,"h":5.335,"l":5.315,"n":360,"o":5.325,"t":"2026-09-24T17:30:00Z","v":22377,"vw":5.323934},{"c":5.3344,"h":5.34,"l":5.32,"n":283,"o":5.325,"t":"2026-09-24T17:45:00Z","v":21225,"vw":5.328955},{"c":5.225,"h":5.335,"l":5.215,"n":1232,"o":5.335,"t":"2026-09-24T18:00:00Z","v":312529,"vw":5.272632},{"c":5.275,"h":5.285,"l":5.225,"n":943,"o":5.225,"t":"2026-09-24T18:15:00Z","v":183853,"vw":5.252104},{"c":5.295,"h":5.295,"l":5.26,"n":945,"o":5.275,"t":"2026-09-24T18:30:00Z","v":140512,"vw":5.27564},{"c":5.295,"h":5.305,"l":5.285,"n":782,"o":5.3,"t":"2026-09-24T18:45:00Z","v":113244,"vw":5.295103},{"c":5.295,"h":5.315,"l":5.29,"n":835,"o":5.295,"t":"2026-09-24T19:00:00Z","v":116788,"vw":5.302044},{"c":5.305,"h":5.305,"l":5.285,"n":963,"o":5.295,"t":"2026-09-24T19:15:00Z","v":140181,"vw":5.297435},{"c":5.305,"h":5.315,"l":5.295,"n":1280,"o":5.305,"t":"2026-09-24T19:30:00Z","v":218658,"vw":5.303685},{"c":5.29,"h":5.31,"l":5.28,"n":3142,"o":5.305,"t":"2026-09-24T19:45:00Z","v":484453,"vw":5.29348},{"c":5.3,"h":5.3,"l":5.3,"n":42,"o":5.3,"t":"2026-09-24T20:00:00Z","v":318968,"vw":5.3},{"c":5.3,"h":5.31,"l":5.23,"n":1090,"o":5.29,"t":"2026-09-25T13:30:00Z","v":76231,"vw":5.268823},{"c":5.315,"h":5.33,"l":5.305,"n":760,"o":5.305,"t":"2026-09-25T13:45:00Z","v":26374,"vw":5.317865},{"c":5.3,"h":5.315,"l":5.28,"n":464,"o":5.305,"t":"2026-09-25T14:00:00Z","v":34719,"vw":5.301165},{"c":5.295,"h":5.32,"l":5.295,"n":480,"o":5.3,"t":"2026-09-25T14:15:00Z","v":43023,"vw":5.307696},{"c":5.255,"h":5.295,"l":5.255,"n":446,"o":5.295,"t":"2026-09-25T14:30:00Z","v":105542,"vw":5.278053},{"c":5.275,"h":5.275,"l":5.2408,"n":356,"o":5.25,"t":"2026-09-25T14:45:00Z","v":101229,"vw":5.255224},{"c":5.265,"h":5.275,"l":5.26,"n":382,"o":5.275,"t":"2026-09-25T15:00:00Z","v":42308,"vw":5.268681},{"c":5.26,"h":5.275,"l":5.26,"n":421,"o":5.265,"t":"2026-09-25T15:15:00Z","v":50573,"vw":5.264784},{"c":5.225,"h":5.265,"l":5.225,"n":428,"o":5.265,"t":"2026-09-25T15:30:00Z","v":61515,"vw":5.251329},{"c":5.245,"h":5.25,"l":5.225,"n":297,"o":5.225,"t":"2026-09-25T15:45:00Z","v":34186,"vw":5.230977},{"c":5.2399,"h":5.25,"l":5.235,"n":318,"o":5.25,"t":"2026-09-25T16:00:00Z","v":40626,"vw":5.239916},{"c":5.23,"h":5.24,"l":5.225,"n":299,"o":5.23,"t":"2026-09-25T16:15:00Z","v":24706,"vw":5.231906},{"c":5.22,"h":5.24,"l":5.215,"n":314,"o":5.235,"t":"2026-09-25T16:30:00Z","v":39992,"vw":5.222819},{"c":5.2,"h":5.22,"l":5.2,"n":400,"o":5.22,"t":"2026-09-25T16:45:00Z","v":42410,"vw":5.21261},{"c":5.1815,"h":5.205,"l":5.18,"n":235,"o":5.2,"t":"2026-09-25T17:00:00Z","v":28189,"vw":5.198055},{"c":5.17,"h":5.185,"l":5.16,"n":859,"o":5.185,"t":"2026-09-25T17:15:00Z","v":186242,"vw":5.174826},{"c":5.16,"h":5.18,"l":5.155,"n":1085,"o":5.17,"t":"2026-09-25T17:30:00Z","v":179220,"vw":5.165882},{"c":5.155,"h":5.165,"l":5.145,"n":460,"o":5.165,"t":"2026-09-25T17:45:00Z","v":45449,"vw":5.155983},{"c":5.155,"h":5.165,"l":5.155,"n":461,"o":5.155,"t":"2026-09-25T18:00:00Z","v":85512,"vw":5.160727},{"c":5.155,"h":5.16,"l":5.15,"n":274,"o":5.155,"t":"2026-09-25T18:15:00Z","v":19126,"vw":5.152271},{"c":5.145,"h":5.16,"l":5.14,"n":457,"o":5.155,"t":"2026-09-25T18:30:00Z","v":52742,"vw":5.149423},{"c":5.155,"h":5.155,"l":5.14,"n":552,"o":5.145,"t":"2026-09-25T18:45:00Z","v":52709,"vw":5.14989},{"c":5.14,"h":5.155,"l":5.14,"n":454,"o":5.155,"t":"2026-09-25T19:00:00Z","v":73947,"vw":5.143212},{"c":5.11,"h":5.145,"l":5.11,"n":676,"o":5.145,"t":"2026-09-25T19:15:00Z","v":85152,"vw":5.124832},{"c":5.1,"h":5.115,"l":5.09,"n":1229,"o":5.11,"t":"2026-09-25T19:30:00Z","v":153055,"vw":5.103274},{"c":5.06,"h":5.11,"l":5.06,"n":3400,"o":5.105,"t":"2026-09-25T19:45:00Z","v":601783,"vw":5.083077},{"c":5.07,"h":5.12,"l":5.06,"n":24,"o":5.06,"t":"2026-09-25T20:00:00Z","v":399449,"vw":5.070057},{"c":5.09,"h":5.09,"l":5.09,"n":4,"o":5.09,"t":"2026-09-28T11:00:00Z","v":311,"vw":5.09},{"c":5,"h":5.01,"l":5,"n":9,"o":5.01,"t":"2026-09-28T12:45:00Z","v":834,"vw":5.005044},{"c":5,"h":5,"l":4.97,"n":5,"o":4.98,"t":"2026-09-28T13:00:00Z","v":1951,"vw":4.988718},{"c":4.8866,"h":4.97,"l":4.844,"n":1247,"o":4.97,"t":"2026-09-28T13:30:00Z","v":209930,"vw":4.888788},{"c":4.911,"h":4.92,"l":4.875,"n":1307,"o":4.885,"t":"2026-09-28T13:45:00Z","v":117796,"vw":4.89569},{"c":5.005,"h":5.0285,"l":4.92,"n":781,"o":4.92,"t":"2026-09-28T14:00:00Z","v":125237,"vw":4.974424},{"c":4.99,"h":5.005,"l":4.985,"n":609,"o":5.005,"t":"2026-09-28T14:15:00Z","v":70541,"vw":4.998393},{"c":4.975,"h":4.9999,"l":4.975,"n":894,"o":4.995,"t":"2026-09-28T14:30:00Z","v":44465,"vw":4.983314},{"c":4.98,"h":4.995,"l":4.975,"n":680,"o":4.98,"t":"2026-09-28T14:45:00Z","v":51661,"vw":4.983239},{"c":4.995,"h":5.01,"l":4.965,"n":1047,"o":4.975,"t":"2026-09-28T15:00:00Z","v":91806,"vw":4.991136},{"c":5.005,"h":5.01,"l":4.99,"n":446,"o":5,"t":"2026-09-28T15:15:00Z","v":39474,"vw":5.001032},{"c":4.9999,"h":5.01,"l":4.99,"n":410,"o":5.005,"t":"2026-09-28T15:30:00Z","v":37043,"vw":4.999963},{"c":4.99,"h":5.005,"l":4.99,"n":271,"o":4.995,"t":"2026-09-28T15:45:00Z","v":43230,"vw":4.996426},{"c":4.995,"h":5,"l":4.98,"n":443,"o":4.995,"t":"2026-09-28T16:00:00Z","v":39133,"vw":4.991377},{"c":5.005,"h":5.01,"l":4.995,"n":519,"o":4.995,"t":"2026-09-28T16:15:00Z","v":116184,"vw":5.006328},{"c":4.9985,"h":5.01,"l":4.985,"n":533,"o":5.005,"t":"2026-09-28T16:30:00Z","v":58792,"vw":4.994182},{"c":5,"h":5.01,"l":4.9907,"n":376,"o":4.995,"t":"2026-09-28T16:45:00Z","v":32317,"vw":5.000967},{"c":5.045,"h":5.05,"l":5.005,"n":459,"o":5.005,"t":"2026-09-28T17:00:00Z","v":56657,"vw":5.027481},{"c":5.015,"h":5.04,"l":5.015,"n":431,"o":5.04,"t":"2026-09-28T17:15:00Z","v":37898,"vw":5.028717},{"c":5.02,"h":5.02,"l":5.005,"n":440,"o":5.01,"t":"2026-09-28T17:30:00Z","v":43202,"vw":5.012983},{"c":5.01,"h":5.02,"l":5,"n":404,"o":5.015,"t":"2026-09-28T17:45:00Z","v":36529,"vw":5.008232},{"c":4.98,"h":5.01,"l":4.98,"n":489,"o":5,"t":"2026-09-28T18:00:00Z","v":71931,"vw":4.990877},{"c":4.985,"h":4.995,"l":4.98,"n":373,"o":4.985,"t":"2026-09-28T18:15:00Z","v":27844,"vw":4.988328},{"c":4.985,"h":4.99,"l":4.98,"n":297,"o":4.985,"t":"2026-09-28T18:30:00Z","v":34676,"vw":4.980884},{"c":4.985,"h":4.99,"l":4.975,"n":676,"o":4.985,"t":"2026-09-28T18:45:00Z","v":71093,"vw":4.98025},{"c":4.995,"h":5,"l":4.975,"n":699,"o":4.985,"t":"2026-09-28T19:00:00Z","v":84555,"vw":4.983571},{"c":4.98,"h":5,"l":4.97,"n":658,"o":4.995,"t":"2026-09-28T19:15:00Z","v":52029,"vw":4.986262},{"c":4.965,"h":4.995,"l":4.96,"n":1154,"o":4.975,"t":"2026-09-28T19:30:00Z","v":153027,"vw":4.978067},{"c":4.985,"h":4.99,"l":4.955,"n":2960,"o":4.96,"t":"2026-09-28T19:45:00Z","v":541353,"vw":4.973784},{"c":5,"h":5,"l":4.98,"n":42,"o":4.98,"t":"2026-09-28T20:00:00Z","v":442675,"vw":4.980084},{"c":4.84,"h":4.95,"l":4.835,"n":862,"o":4.93,"t":"2026-09-29T13:30:00Z","v":89846,"vw":4.890432},{"c":4.8668,"h":4.885,"l":4.84,"n":375,"o":4.845,"t":"2026-09-29T13:45:00Z","v":24249,"vw":4.862485},{"c":4.925,"h":4.93,"l":4.87,"n":435,"o":4.87,"t":"2026-09-29T14:00:00Z","v":61197,"vw":4.901618},{"c":4.915,"h":4.93,"l":4.91,"n":364,"o":4.92,"t":"2026-09-29T14:15:00Z","v":41486,"vw":4.919956},{"c":4.865,"h":4.925,"l":4.84,"n":596,"o":4.92,"t":"2026-09-29T14:30:00Z","v":81352,"vw":4.870791},{"c":4.845,"h":4.865,"l":4.84,"n":538,"o":4.865,"t":"2026-09-29T14:45:00Z","v":38750,"vw":4.85996},{"c":4.85,"h":4.85,"l":4.84,"n":334,"o":4.845,"t":"2026-09-29T15:00:00Z","v":25338,"vw":4.84787},{"c":4.85,"h":4.855,"l":4.84,"n":385,"o":4.85,"t":"2026-09-29T15:15:00Z","v":31433,"vw":4.848702},{"c":4.87,"h":4.87,"l":4.845,"n":371,"o":4.85,"t":"2026-09-29T15:30:00Z","v":37037,"vw":4.858024},{"c":4.855,"h":4.88,"l":4.845,"n":460,"o":4.87,"t":"2026-09-29T15:45:00Z","v":62219,"vw":4.861631},{"c":4.835,"h":4.855,"l":4.835,"n":359,"o":4.855,"t":"2026-09-29T16:00:00Z","v":86131,"vw":4.844817},{"c":4.82,"h":4.84,"l":4.82,"n":371,"o":4.83,"t":"2026-09-29T16:15:00Z","v":42253,"vw":4.82562},{"c":4.8,"h":4.815,"l":4.8,"n":566,"o":4.81,"t":"2026-09-29T16:30:00Z","v":65962,"vw":4.808797},{"c":4.8,"h":4.81,"l":4.8,"n":341,"o":4.8,"t":"2026-09-29T16:45:00Z","v":28352,"vw":4.80384},{"c":4.7565,"h":4.805,"l":4.75,"n":652,"o":4.8,"t":"2026-09-29T17:00:00Z","v":81300,"vw":4.777856},{"c":4.72,"h":4.755,"l":4.72,"n":584,"o":4.755,"t":"2026-09-29T17:15:00Z","v":69935,"vw":4.743097},{"c":4.745,"h":4.75,"l":4.72,"n":598,"o":4.725,"t":"2026-09-29T17:30:00Z","v":78240,"vw":4.736355},{"c":4.755,"h":4.76,"l":4.74,"n":328,"o":4.745,"t":"2026-09-29T17:45:00Z","v":47079,"vw":4.748954},{"c":4.77,"h":4.775,"l":4.75,"n":359,"o":4.76,"t":"2026-09-29T18:00:00Z","v":48372,"vw":4.762046},{"c":4.76,"h":4.78,"l":4.76,"n":395,"o":4.775,"t":"2026-09-29T18:15:00Z","v":39983,"vw":4.771381},{"c":4.8,"h":4.8,"l":4.76,"n":346,"o":4.765,"t":"2026-09-29T18:30:00Z","v":55411,"vw":4.780933},{"c":4.795,"h":4.805,"l":4.78,"n":506,"o":4.79,"t":"2026-09-29T18:45:00Z","v":55288,"vw":4.793829},{"c":4.795,"h":4.8,"l":4.785,"n":383,"o":4.795,"t":"2026-09-29T19:00:00Z","v":40359,"vw":4.792155},{"c":4.815,"h":4.83,"l":4.79,"n":563,"o":4.8,"t":"2026-09-29T19:15:00Z","v":104165,"vw":4.811236},{"c":4.785,"h":4.8192,"l":4.775,"n":1023,"o":4.81,"t":"2026-09-29T19:30:00Z","v":187178,"vw":4.798903},{"c":4.815,"h":4.82,"l":4.78,"n":1799,"o":4.785,"t":"2026-09-29T19:45:00Z","v":326330,"vw":4.802385},{"c":4.82,"h":4.82,"l":4.82,"n":30,"o":4.82,"t":"2026-09-29T20:00:00Z","v":363668,"vw":4.82},{"c":4.8123,"h":4.8123,"l":4.8123,"n":3,"o":4.8123,"t":"2026-09-29T20:15:00Z","v":12607,"vw":4.8123},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-29T22:30:00Z","v":200,"vw":4.9},{"c":4.901,"h":4.915,"l":4.81,"n":975,"o":4.82,"t":"2026-09-30T13:30:00Z","v":90770,"vw":4.853916},{"c":4.905,"h":4.935,"l":4.895,"n":920,"o":4.91,"t":"2026-09-30T13:45:00Z","v":95672,"vw":4.919939},{"c":4.985,"h":4.995,"l":4.905,"n":790,"o":4.905,"t":"2026-09-30T14:00:00Z","v":105577,"vw":4.958076},{"c":4.9765,"h":5.005,"l":4.955,"n":582,"o":4.99,"t":"2026-09-30T14:15:00Z","v":59293,"vw":4.984797},{"c":4.98,"h":4.995,"l":4.965,"n":518,"o":4.975,"t":"2026-09-30T14:30:00Z","v":58711,"vw":4.98146},{"c":4.975,"h":4.99,"l":4.9601,"n":481,"o":4.98,"t":"2026-09-30T14:45:00Z","v":45131,"vw":4.978006},{"c":4.99,"h":4.99,"l":4.97,"n":490,"o":4.97,"t":"2026-09-30T15:00:00Z","v":49911,"vw":4.982062},{"c":4.985,"h":5,"l":4.97,"n":457,"o":4.985,"t":"2026-09-30T15:15:00Z","v":67372,"vw":4.98147},{"c":4.98,"h":4.99,"l":4.97,"n":362,"o":4.9852,"t":"2026-09-30T15:30:00Z","v":100125,"vw":4.980213},{"c":4.955,"h":4.98,"l":4.955,"n":478,"o":4.975,"t":"2026-09-30T15:45:00Z","v":35879,"vw":4.965206},{"c":4.96,"h":4.97,"l":4.955,"n":366,"o":4.96,"t":"2026-09-30T16:00:00Z","v":37909,"vw":4.960588},{"c":4.975,"h":4.98,"l":4.955,"n":342,"o":4.955,"t":"2026-09-30T16:15:00Z","v":25845,"vw":4.965714},{"c":4.985,"h":4.995,"l":4.97,"n":599,"o":4.97,"t":"2026-09-30T16:30:00Z","v":62514,"vw":4.983362},{"c":4.965,"h":4.99,"l":4.965,"n":433,"o":4.99,"t":"2026-09-30T16:45:00Z","v":27391,"vw":4.972761},{"c":4.955,"h":4.97,"l":4.95,"n":622,"o":4.96,"t":"2026-09-30T17:00:00Z","v":63672,"vw":4.955934},{"c":4.955,"h":4.96,"l":4.94,"n":598,"o":4.955,"t":"2026-09-30T17:15:00Z","v":63154,"vw":4.948901},{"c":4.965,"h":4.97,"l":4.955,"n":440,"o":4.955,"t":"2026-09-30T17:30:00Z","v":34678,"vw":4.962712},{"c":4.94,"h":4.97,"l":4.94,"n":737,"o":4.965,"t":"2026-09-30T17:45:00Z","v":68302,"vw":4.954166},{"c":4.965,"h":4.97,"l":4.945,"n":554,"o":4.945,"t":"2026-09-30T18:00:00Z","v":61833,"vw":4.956427},{"c":4.975,"h":4.98,"l":4.965,"n":562,"o":4.965,"t":"2026-09-30T18:15:00Z","v":45964,"vw":4.972729},{"c":4.975,"h":4.98,"l":4.97,"n":615,"o":4.975,"t":"2026-09-30T18:30:00Z","v":55389,"vw":4.973937},{"c":4.975,"h":4.985,"l":4.97,"n":760,"o":4.975,"t":"2026-09-30T18:45:00Z","v":97472,"vw":4.979519},{"c":4.975,"h":4.98,"l":4.97,"n":544,"o":4.975,"t":"2026-09-30T19:00:00Z","v":41046,"vw":4.974911},{"c":4.96,"h":4.98,"l":4.95,"n":1016,"o":4.975,"t":"2026-09-30T19:15:00Z","v":127967,"vw":4.963781},{"c":4.97,"h":4.97,"l":4.95,"n":1192,"o":4.955,"t":"2026-09-30T19:30:00Z","v":144774,"vw":4.960583},{"c":4.96,"h":4.99,"l":4.94,"n":4429,"o":4.965,"t":"2026-09-30T19:45:00Z","v":953530,"vw":4.963438},{"c":4.95,"h":4.95,"l":4.95,"n":28,"o":4.95,"t":"2026-09-30T20:00:00Z","v":1049443,"vw":4.95},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-09-30T23:15:00Z","v":300,"vw":4.96},{"c":4.95,"h":4.95,"l":4.95,"n":7,"o":4.95,"t":"2026-10-01T08:00:00Z","v":775,"vw":4.95},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-01T12:45:00Z","v":300,"vw":4.98},{"c":5.08,"h":5.15,"l":5.02,"n":1148,"o":5.05,"t":"2026-10-01T13:30:00Z","v":190299,"vw":5.082907},{"c":5.06,"h":5.095,"l":5.045,"n":812,"o":5.08,"t":"2026-10-01T13:45:00Z","v":93545,"vw":5.066555},{"c":5.105,"h":5.14,"l":5.06,"n":936,"o":5.06,"t":"2026-10-01T14:00:00Z","v":170031,"vw":5.097593},{"c":5.13,"h":5.135,"l":5.1,"n":639,"o":5.1,"t":"2026-10-01T14:15:00Z","v":88811,"vw":5.120961},{"c":5.06,"h":5.15,"l":5.0505,"n":909,"o":5.13,"t":"2026-10-01T14:30:00Z","v":175588,"vw":5.09986},{"c":5.045,"h":5.065,"l":5.035,"n":676,"o":5.065,"t":"2026-10-01T14:45:00Z","v":109482,"vw":5.043376},{"c":5.105,"h":5.105,"l":5.045,"n":836,"o":5.045,"t":"2026-10-01T15:00:00Z","v":161722,"vw":5.075784},{"c":5.07,"h":5.11,"l":5.07,"n":942,"o":5.1,"t":"2026-10-01T15:15:00Z","v":178847,"vw":5.094561},{"c":5.105,"h":5.105,"l":5.07,"n":924,"o":5.07,"t":"2026-10-01T15:30:00Z","v":187917,"vw":5.088618},{"c":5.135,"h":5.145,"l":5.09,"n":786,"o":5.1,"t":"2026-10-01T15:45:00Z","v":102328,"vw":5.119532},{"c":5.165,"h":5.165,"l":5.13,"n":844,"o":5.135,"t":"2026-10-01T16:00:00Z","v":122406,"vw":5.149944},{"c":5.175,"h":5.18,"l":5.15,"n":878,"o":5.165,"t":"2026-10-01T16:15:00Z","v":151168,"vw":5.161516},{"c":5.2,"h":5.21,"l":5.17,"n":676,"o":5.17,"t":"2026-10-01T16:30:00Z","v":106729,"vw":5.192644},{"c":5.195,"h":5.205,"l":5.19,"n":472,"o":5.205,"t":"2026-10-01T16:45:00Z","v":53209,"vw":5.199341},{"c":5.195,"h":5.22,"l":5.195,"n":546,"o":5.195,"t":"2026-10-01T17:00:00Z","v":103835,"vw":5.204888},{"c":5.205,"h":5.21,"l":5.19,"n":537,"o":5.195,"t":"2026-10-01T17:15:00Z","v":58719,"vw":5.201254},{"c":5.235,"h":5.24,"l":5.205,"n":689,"o":5.205,"t":"2026-10-01T17:30:00Z","v":95064,"vw":5.223182},{"c":5.21,"h":5.24,"l":5.21,"n":532,"o":5.235,"t":"2026-10-01T17:45:00Z","v":70606,"vw":5.226406},{"c":5.205,"h":5.22,"l":5.2001,"n":523,"o":5.21,"t":"2026-10-01T18:00:00Z","v":78822,"vw":5.210921},{"c":5.195,"h":5.2199,"l":5.19,"n":632,"o":5.205,"t":"2026-10-01T18:15:00Z","v":131626,"vw":5.203184},{"c":5.225,"h":5.235,"l":5.185,"n":757,"o":5.195,"t":"2026-10-01T18:30:00Z","v":163912,"vw":5.20932},{"c":5.215,"h":5.24,"l":5.215,"n":600,"o":5.225,"t":"2026-10-01T18:45:00Z","v":135897,"vw":5.225581},{"c":5.215,"h":5.225,"l":5.21,"n":578,"o":5.215,"t":"2026-10-01T19:00:00Z","v":120794,"vw":5.217753},{"c":5.2,"h":5.22,"l":5.2,"n":829,"o":5.215,"t":"2026-10-01T19:15:00Z","v":161836,"vw":5.208274},{"c":5.21,"h":5.235,"l":5.2,"n":1401,"o":5.205,"t":"2026-10-01T19:30:00Z","v":286445,"vw":5.216784},{"c":5.21,"h":5.225,"l":5.2,"n":2937,"o":5.21,"t":"2026-10-01T19:45:00Z","v":698780,"vw":5.213877},{"c":5.22,"h":5.22,"l":5.215,"n":25,"o":5.215,"t":"2026-10-01T20:00:00Z","v":722321,"vw":5.219999},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-01T22:00:00Z","v":200,"vw":5.2},{"c":5.22,"h":5.22,"l":5.22,"n":13,"o":5.22,"t":"2026-10-02T11:15:00Z","v":351,"vw":5.22},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-10-02T12:30:00Z","v":200,"vw":5.26},{"c":5.22,"h":5.22,"l":5.22,"n":8,"o":5.22,"t":"2026-10-02T13:00:00Z","v":610,"vw":5.22},{"c":5.155,"h":5.26,"l":5.15,"n":1020,"o":5.2,"t":"2026-10-02T13:30:00Z","v":186686,"vw":5.221619},{"c":5.195,"h":5.205,"l":5.154,"n":826,"o":5.155,"t":"2026-10-02T13:45:00Z","v":80013,"vw":5.180062},{"c":5.195,"h":5.21,"l":5.175,"n":585,"o":5.195,"t":"2026-10-02T14:00:00Z","v":60191,"vw":5.193284},{"c":5.19,"h":5.2291,"l":5.19,"n":512,"o":5.19,"t":"2026-10-02T14:15:00Z","v":50350,"vw":5.203521},{"c":5.23,"h":5.23,"l":5.19,"n":366,"o":5.19,"t":"2026-10-02T14:30:00Z","v":24048,"vw":5.217649},{"c":5.21,"h":5.225,"l":5.21,"n":423,"o":5.225,"t":"2026-10-02T14:45:00Z","v":43096,"vw":5.218837},{"c":5.15,"h":5.21,"l":5.14,"n":591,"o":5.21,"t":"2026-10-02T15:00:00Z","v":64764,"vw":5.171363},{"c":5.15,"h":5.1591,"l":5.125,"n":481,"o":5.15,"t":"2026-10-02T15:15:00Z","v":58150,"vw":5.138039},{"c":5.135,"h":5.16,"l":5.135,"n":403,"o":5.145,"t":"2026-10-02T15:30:00Z","v":34318,"vw":5.148733},{"c":5.135,"h":5.145,"l":5.125,"n":348,"o":5.135,"t":"2026-10-02T15:45:00Z","v":33653,"vw":5.13434},{"c":5.15,"h":5.16,"l":5.135,"n":435,"o":5.135,"t":"2026-10-02T16:00:00Z","v":35175,"vw":5.145359},{"c":5.135,"h":5.155,"l":5.13,"n":300,"o":5.15,"t":"2026-10-02T16:15:00Z","v":20697,"vw":5.143711},{"c":5.135,"h":5.15,"l":5.13,"n":481,"o":5.13,"t":"2026-10-02T16:30:00Z","v":43565,"vw":5.137747},{"c":5.145,"h":5.15,"l":5.13,"n":292,"o":5.135,"t":"2026-10-02T16:45:00Z","v":14365,"vw":5.143824},{"c":5.16,"h":5.165,"l":5.135,"n":529,"o":5.145,"t":"2026-10-02T17:00:00Z","v":73843,"vw":5.152907},{"c":5.175,"h":5.18,"l":5.155,"n":436,"o":5.155,"t":"2026-10-02T17:15:00Z","v":45625,"vw":5.163057},{"c":5.17,"h":5.18,"l":5.165,"n":463,"o":5.175,"t":"2026-10-02T17:30:00Z","v":45072,"vw":5.172152},{"c":5.165,"h":5.17,"l":5.16,"n":257,"o":5.165,"t":"2026-10-02T17:45:00Z","v":18214,"vw":5.165115},{"c":5.16,"h":5.17,"l":5.15,"n":444,"o":5.165,"t":"2026-10-02T18:00:00Z","v":37578,"vw":5.160892},{"c":5.155,"h":5.16,"l":5.15,"n":308,"o":5.15,"t":"2026-10-02T18:15:00Z","v":19780,"vw":5.156267},{"c":5.175,"h":5.1799,"l":5.15,"n":461,"o":5.155,"t":"2026-10-02T18:30:00Z","v":47878,"vw":5.164828},{"c":5.175,"h":5.18,"l":5.165,"n":586,"o":5.175,"t":"2026-10-02T18:45:00Z","v":50314,"vw":5.171687},{"c":5.155,"h":5.18,"l":5.155,"n":562,"o":5.175,"t":"2026-10-02T19:00:00Z","v":67875,"vw":5.165604},{"c":5.15,"h":5.16,"l":5.15,"n":503,"o":5.16,"t":"2026-10-02T19:15:00Z","v":42791,"vw":5.156394},{"c":5.135,"h":5.16,"l":5.13,"n":906,"o":5.155,"t":"2026-10-02T19:30:00Z","v":125604,"vw":5.144256},{"c":5.2,"h":5.2,"l":5.135,"n":2243,"o":5.14,"t":"2026-10-02T19:45:00Z","v":366875,"vw":5.176701},{"c":5.2,"h":5.2,"l":5.2,"n":40,"o":5.2,"t":"2026-10-02T20:00:00Z","v":439504,"vw":5.2},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-02T20:45:00Z","v":400,"vw":5.1},{"c":5.2,"h":5.2,"l":5.2,"n":7,"o":5.2,"t":"2026-10-05T08:00:00Z","v":2005,"vw":5.2},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-05T13:00:00Z","v":100,"vw":5.17},{"c":5.27,"h":5.28,"l":5.1776,"n":826,"o":5.21,"t":"2026-10-05T13:30:00Z","v":75319,"vw":5.229825},{"c":5.22,"h":5.295,"l":5.21,"n":773,"o":5.28,"t":"2026-10-05T13:45:00Z","v":66599,"vw":5.249516},{"c":5.255,"h":5.3,"l":5.215,"n":600,"o":5.215,"t":"2026-10-05T14:00:00Z","v":75327,"vw":5.266148},{"c":5.265,"h":5.275,"l":5.25,"n":363,"o":5.255,"t":"2026-10-05T14:15:00Z","v":39635,"vw":5.262266},{"c":5.245,"h":5.27,"l":5.24,"n":340,"o":5.265,"t":"2026-10-05T14:30:00Z","v":32506,"vw":5.256729},{"c":5.235,"h":5.255,"l":5.23,"n":313,"o":5.245,"t":"2026-10-05T14:45:00Z","v":28087,"vw":5.24744},{"c":5.23,"h":5.235,"l":5.215,"n":340,"o":5.235,"t":"2026-10-05T15:00:00Z","v":25551,"vw":5.222626},{"c":5.2101,"h":5.235,"l":5.21,"n":361,"o":5.23,"t":"2026-10-05T15:15:00Z","v":33411,"vw":5.223031},{"c":5.23,"h":5.23,"l":5.21,"n":288,"o":5.215,"t":"2026-10-05T15:30:00Z","v":92771,"vw":5.215943},{"c":5.225,"h":5.23,"l":5.22,"n":176,"o":5.225,"t":"2026-10-05T15:45:00Z","v":11902,"vw":5.224117},{"c":5.235,"h":5.235,"l":5.22,"n":333,"o":5.22,"t":"2026-10-05T16:00:00Z","v":56513,"vw":5.228702},{"c":5.24,"h":5.245,"l":5.22,"n":574,"o":5.235,"t":"2026-10-05T16:15:00Z","v":142300,"vw":5.231017},{"c":5.22,"h":5.245,"l":5.22,"n":297,"o":5.2408,"t":"2026-10-05T16:30:00Z","v":40646,"vw":5.231066},{"c":5.22,"h":5.24,"l":5.215,"n":324,"o":5.23,"t":"2026-10-05T16:45:00Z","v":30480,"vw":5.224365},{"c":5.21,"h":5.22,"l":5.2,"n":306,"o":5.22,"t":"2026-10-05T17:00:00Z","v":31455,"vw":5.209916},{"c":5.2,"h":5.215,"l":5.2,"n":364,"o":5.21,"t":"2026-10-05T17:15:00Z","v":53302,"vw":5.206429},{"c":5.175,"h":5.205,"l":5.17,"n":296,"o":5.205,"t":"2026-10-05T17:30:00Z","v":49002,"vw":5.185662},{"c":5.17,"h":5.18,"l":5.17,"n":272,"o":5.18,"t":"2026-10-05T17:45:00Z","v":19743,"vw":5.173161},{"c":5.2001,"h":5.205,"l":5.17,"n":433,"o":5.175,"t":"2026-10-05T18:00:00Z","v":47779,"vw":5.186811},{"c":5.215,"h":5.215,"l":5.2,"n":288,"o":5.205,"t":"2026-10-05T18:15:00Z","v":20664,"vw":5.205844},{"c":5.225,"h":5.225,"l":5.21,"n":358,"o":5.215,"t":"2026-10-05T18:30:00Z","v":29284,"vw":5.219663},{"c":5.225,"h":5.23,"l":5.22,"n":274,"o":5.225,"t":"2026-10-05T18:45:00Z","v":21435,"vw":5.22468},{"c":5.215,"h":5.23,"l":5.21,"n":449,"o":5.225,"t":"2026-10-05T19:00:00Z","v":61120,"vw":5.221478},{"c":5.225,"h":5.24,"l":5.22,"n":377,"o":5.22,"t":"2026-10-05T19:15:00Z","v":44052,"vw":5.22534},{"c":5.23,"h":5.235,"l":5.21,"n":1038,"o":5.225,"t":"2026-10-05T19:30:00Z","v":172457,"vw":5.223779},{"c":5.24,"h":5.24,"l":5.2,"n":2620,"o":5.235,"t":"2026-10-05T19:45:00Z","v":472750,"vw":5.219374},{"c":5.23,"h":5.24,"l":5.23,"n":33,"o":5.24,"t":"2026-10-05T20:00:00Z","v":658061,"vw":5.230002},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-05T20:15:00Z","v":40856,"vw":5.23},{"c":5.2249,"h":5.2249,"l":5.2249,"n":1,"o":5.2249,"t":"2026-10-05T21:30:00Z","v":562,"vw":5.2249},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-10-05T23:45:00Z","v":502,"vw":5.21},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-06T08:00:00Z","v":913,"vw":5.23},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-06T13:15:00Z","v":400,"vw":5.29},{"c":5.25,"h":5.3,"l":5.23,"n":687,"o":5.3,"t":"2026-10-06T13:30:00Z","v":50490,"vw":5.261796},{"c":5.275,"h":5.275,"l":5.24,"n":485,"o":5.25,"t":"2026-10-06T13:45:00Z","v":48974,"vw":5.256428},{"c":5.2709,"h":5.2992,"l":5.255,"n":494,"o":5.275,"t":"2026-10-06T14:00:00Z","v":52668,"vw":5.278526},{"c":5.265,"h":5.27,"l":5.26,"n":215,"o":5.27,"t":"2026-10-06T14:15:00Z","v":16780,"vw":5.266609},{"c":5.285,"h":5.29,"l":5.265,"n":432,"o":5.265,"t":"2026-10-06T14:30:00Z","v":70646,"vw":5.278195},{"c":5.265,"h":5.29,"l":5.26,"n":369,"o":5.285,"t":"2026-10-06T14:45:00Z","v":39525,"vw":5.278309},{"c":5.23,"h":5.275,"l":5.23,"n":377,"o":5.265,"t":"2026-10-06T15:00:00Z","v":31398,"vw":5.255797},{"c":5.24,"h":5.24,"l":5.22,"n":296,"o":5.235,"t":"2026-10-06T15:15:00Z","v":24699,"vw":5.23143},{"c":5.235,"h":5.247,"l":5.23,"n":315,"o":5.24,"t":"2026-10-06T15:30:00Z","v":27678,"vw":5.237604},{"c":5.235,"h":5.24,"l":5.23,"n":242,"o":5.23,"t":"2026-10-06T15:45:00Z","v":18996,"vw":5.23466},{"c":5.245,"h":5.255,"l":5.235,"n":379,"o":5.24,"t":"2026-10-06T16:00:00Z","v":41450,"vw":5.245555},{"c":5.215,"h":5.245,"l":5.21,"n":282,"o":5.245,"t":"2026-10-06T16:15:00Z","v":26402,"vw":5.224013},{"c":5.205,"h":5.22,"l":5.2,"n":268,"o":5.215,"t":"2026-10-06T16:30:00Z","v":37437,"vw":5.208635},{"c":5.19,"h":5.21,"l":5.18,"n":330,"o":5.205,"t":"2026-10-06T16:45:00Z","v":56872,"vw":5.194821},{"c":5.17,"h":5.19,"l":5.17,"n":276,"o":5.19,"t":"2026-10-06T17:00:00Z","v":20881,"vw":5.184233},{"c":5.165,"h":5.18,"l":5.16,"n":217,"o":5.175,"t":"2026-10-06T17:15:00Z","v":21556,"vw":5.172027},{"c":5.15,"h":5.17,"l":5.15,"n":372,"o":5.165,"t":"2026-10-06T17:30:00Z","v":27968,"vw":5.163468},{"c":5.155,"h":5.165,"l":5.14,"n":362,"o":5.15,"t":"2026-10-06T17:45:00Z","v":37200,"vw":5.152641},{"c":5.16,"h":5.17,"l":5.15,"n":247,"o":5.155,"t":"2026-10-06T18:00:00Z","v":27282,"vw":5.159727},{"c":5.16,"h":5.165,"l":5.15,"n":337,"o":5.16,"t":"2026-10-06T18:15:00Z","v":25077,"vw":5.158589},{"c":5.145,"h":5.16,"l":5.14,"n":263,"o":5.155,"t":"2026-10-06T18:30:00Z","v":19222,"vw":5.150597},{"c":5.135,"h":5.14,"l":5.13,"n":275,"o":5.14,"t":"2026-10-06T18:45:00Z","v":18974,"vw":5.137054},{"c":5.13,"h":5.145,"l":5.13,"n":345,"o":5.135,"t":"2026-10-06T19:00:00Z","v":24490,"vw":5.13822},{"c":5.1409,"h":5.1499,"l":5.13,"n":385,"o":5.135,"t":"2026-10-06T19:15:00Z","v":43450,"vw":5.141327},{"c":5.145,"h":5.145,"l":5.14,"n":388,"o":5.1403,"t":"2026-10-06T19:30:00Z","v":25849,"vw":5.143712},{"c":5.155,"h":5.17,"l":5.14,"n":2020,"o":5.145,"t":"2026-10-06T19:45:00Z","v":444158,"vw":5.155012},{"c":5.16,"h":5.16,"l":5.16,"n":44,"o":5.16,"t":"2026-10-06T20:00:00Z","v":323015,"vw":5.16},{"c":5.195,"h":5.22,"l":5.17,"n":712,"o":5.21,"t":"2026-10-07T13:30:00Z","v":102097,"vw":5.190012},{"c":5.175,"h":5.195,"l":5.149,"n":496,"o":5.194,"t":"2026-10-07T13:45:00Z","v":43878,"vw":5.176303},{"c":5.175,"h":5.2095,"l":5.17,"n":387,"o":5.175,"t":"2026-10-07T14:00:00Z","v":44807,"vw":5.189543},{"c":5.165,"h":5.18,"l":5.155,"n":314,"o":5.175,"t":"2026-10-07T14:15:00Z","v":34785,"vw":5.165801},{"c":5.15,"h":5.17,"l":5.15,"n":204,"o":5.165,"t":"2026-10-07T14:30:00Z","v":13876,"vw":5.15829},{"c":5.16,"h":5.165,"l":5.145,"n":492,"o":5.155,"t":"2026-10-07T14:45:00Z","v":58962,"vw":5.158097},{"c":5.175,"h":5.18,"l":5.16,"n":247,"o":5.1605,"t":"2026-10-07T15:00:00Z","v":17293,"vw":5.165469},{"c":5.175,"h":5.18,"l":5.17,"n":307,"o":5.171,"t":"2026-10-07T15:15:00Z","v":33550,"vw":5.172952},{"c":5.1911,"h":5.2,"l":5.175,"n":266,"o":5.1781,"t":"2026-10-07T15:30:00Z","v":21217,"vw":5.185247},{"c":5.215,"h":5.23,"l":5.19,"n":285,"o":5.195,"t":"2026-10-07T15:45:00Z","v":27378,"vw":5.21261},{"c":5.225,"h":5.23,"l":5.21,"n":221,"o":5.215,"t":"2026-10-07T16:00:00Z","v":13866,"vw":5.219004},{"c":5.225,"h":5.23,"l":5.22,"n":315,"o":5.22,"t":"2026-10-07T16:15:00Z","v":32434,"vw":5.228137},{"c":5.23,"h":5.23,"l":5.21,"n":309,"o":5.22,"t":"2026-10-07T16:30:00Z","v":24199,"vw":5.218776},{"c":5.245,"h":5.245,"l":5.2216,"n":339,"o":5.225,"t":"2026-10-07T16:45:00Z","v":41667,"vw":5.234973},{"c":5.27,"h":5.27,"l":5.24,"n":403,"o":5.245,"t":"2026-10-07T17:00:00Z","v":49835,"vw":5.254093},{"c":5.24,"h":5.2651,"l":5.235,"n":467,"o":5.265,"t":"2026-10-07T17:15:00Z","v":68738,"vw":5.252429},{"c":5.245,"h":5.245,"l":5.225,"n":413,"o":5.235,"t":"2026-10-07T17:30:00Z","v":42181,"vw":5.233847},{"c":5.24,"h":5.25,"l":5.24,"n":238,"o":5.24,"t":"2026-10-07T17:45:00Z","v":14712,"vw":5.243472},{"c":5.245,"h":5.25,"l":5.235,"n":362,"o":5.24,"t":"2026-10-07T18:00:00Z","v":26593,"vw":5.241129},{"c":5.255,"h":5.26,"l":5.24,"n":311,"o":5.245,"t":"2026-10-07T18:15:00Z","v":24804,"vw":5.252148},{"c":5.265,"h":5.27,"l":5.25,"n":433,"o":5.25,"t":"2026-10-07T18:30:00Z","v":31584,"vw":5.258506},{"c":5.275,"h":5.28,"l":5.26,"n":401,"o":5.265,"t":"2026-10-07T18:45:00Z","v":40252,"vw":5.271738},{"c":5.28,"h":5.28,"l":5.27,"n":419,"o":5.275,"t":"2026-10-07T19:00:00Z","v":40534,"vw":5.274619},{"c":5.275,"h":5.28,"l":5.27,"n":456,"o":5.28,"t":"2026-10-07T19:15:00Z","v":32284,"vw":5.275728},{"c":5.275,"h":5.28,"l":5.265,"n":1119,"o":5.275,"t":"2026-10-07T19:30:00Z","v":160401,"vw":5.271257},{"c":5.2,"h":5.275,"l":5.18,"n":2044,"o":5.275,"t":"2026-10-07T19:45:00Z","v":377761,"vw":5.210409},{"c":5.19,"h":5.19,"l":5.19,"n":39,"o":5.19,"t":"2026-10-07T20:00:00Z","v":340533,"vw":5.19},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-08T10:15:00Z","v":100,"vw":5.16},{"c":5.18,"h":5.18,"l":5.18,"n":6,"o":5.18,"t":"2026-10-08T11:00:00Z","v":302,"vw":5.18},{"c":5.24,"h":5.3,"l":5.12,"n":1032,"o":5.12,"t":"2026-10-08T13:30:00Z","v":96170,"vw":5.240693},{"c":5.265,"h":5.28,"l":5.22,"n":555,"o":5.245,"t":"2026-10-08T13:45:00Z","v":36447,"vw":5.248217},{"c":5.254,"h":5.265,"l":5.23,"n":583,"o":5.26,"t":"2026-10-08T14:00:00Z","v":63432,"vw":5.249577},{"c":5.245,"h":5.265,"l":5.23,"n":420,"o":5.255,"t":"2026-10-08T14:15:00Z","v":36209,"vw":5.253532},{"c":5.235,"h":5.255,"l":5.235,"n":271,"o":5.24,"t":"2026-10-08T14:30:00Z","v":21221,"vw":5.244973},{"c":5.25,"h":5.27,"l":5.2325,"n":426,"o":5.235,"t":"2026-10-08T14:45:00Z","v":56693,"vw":5.247856},{"c":5.225,"h":5.255,"l":5.22,"n":344,"o":5.25,"t":"2026-10-08T15:00:00Z","v":42218,"vw":5.241927},{"c":5.235,"h":5.24,"l":5.2124,"n":325,"o":5.22,"t":"2026-10-08T15:15:00Z","v":35935,"vw":5.22975},{"c":5.245,"h":5.26,"l":5.23,"n":256,"o":5.23,"t":"2026-10-08T15:30:00Z","v":21942,"vw":5.24481},{"c":5.24,"h":5.255,"l":5.235,"n":309,"o":5.25,"t":"2026-10-08T15:45:00Z","v":29734,"vw":5.247147},{"c":5.265,"h":5.265,"l":5.24,"n":199,"o":5.245,"t":"2026-10-08T16:00:00Z","v":21647,"vw":5.253853},{"c":5.265,"h":5.3,"l":5.26,"n":379,"o":5.26,"t":"2026-10-08T16:15:00Z","v":59254,"vw":5.28075},{"c":5.275,"h":5.28,"l":5.26,"n":328,"o":5.265,"t":"2026-10-08T16:30:00Z","v":36970,"vw":5.270104},{"c":5.32,"h":5.33,"l":5.265,"n":637,"o":5.27,"t":"2026-10-08T16:45:00Z","v":77921,"vw":5.289488},{"c":5.305,"h":5.325,"l":5.28,"n":429,"o":5.32,"t":"2026-10-08T17:00:00Z","v":54116,"vw":5.307875},{"c":5.31,"h":5.33,"l":5.295,"n":430,"o":5.305,"t":"2026-10-08T17:15:00Z","v":44089,"vw":5.314559},{"c":5.325,"h":5.33,"l":5.305,"n":672,"o":5.31,"t":"2026-10-08T17:30:00Z","v":86820,"vw":5.321835},{"c":5.315,"h":5.325,"l":5.31,"n":315,"o":5.3212,"t":"2026-10-08T17:45:00Z","v":35492,"vw":5.318828},{"c":5.325,"h":5.33,"l":5.315,"n":331,"o":5.32,"t":"2026-10-08T18:00:00Z","v":24619,"vw":5.319706},{"c":5.33,"h":5.34,"l":5.32,"n":277,"o":5.325,"t":"2026-10-08T18:15:00Z","v":21436,"vw":5.329441},{"c":5.3324,"h":5.3499,"l":5.325,"n":401,"o":5.33,"t":"2026-10-08T18:30:00Z","v":32745,"vw":5.336671},{"c":5.37,"h":5.37,"l":5.335,"n":449,"o":5.335,"t":"2026-10-08T18:45:00Z","v":54207,"vw":5.350447},{"c":5.37,"h":5.385,"l":5.37,"n":493,"o":5.37,"t":"2026-10-08T19:00:00Z","v":41889,"vw":5.37598},{"c":5.385,"h":5.39,"l":5.37,"n":647,"o":5.37,"t":"2026-10-08T19:15:00Z","v":75617,"vw":5.380946},{"c":5.415,"h":5.415,"l":5.37,"n":1018,"o":5.385,"t":"2026-10-08T19:30:00Z","v":138569,"vw":5.390887},{"c":5.415,"h":5.425,"l":5.4,"n":2282,"o":5.41,"t":"2026-10-08T19:45:00Z","v":347421,"vw":5.411966},{"c":5.42,"h":5.42,"l":5.42,"n":37,"o":5.42,"t":"2026-10-08T20:00:00Z","v":948233,"vw":5.42},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-08T20:15:00Z","v":3300,"vw":5.36},{"c":5.44,"h":5.44,"l":5.42,"n":3,"o":5.42,"t":"2026-10-09T12:00:00Z","v":1961,"vw":5.42117},{"c":5.5,"h":5.53,"l":5.41,"n":854,"o":5.42,"t":"2026-10-09T13:30:00Z","v":220020,"vw":5.473806},{"c":5.51,"h":5.5288,"l":5.49,"n":662,"o":5.505,"t":"2026-10-09T13:45:00Z","v":79430,"vw":5.503192},{"c":5.49,"h":5.52,"l":5.48,"n":479,"o":5.5,"t":"2026-10-09T14:00:00Z","v":52353,"vw":5.499532},{"c":5.47,"h":5.5,"l":5.46,"n":391,"o":5.495,"t":"2026-10-09T14:15:00Z","v":24915,"vw":5.47587},{"c":5.454,"h":5.48,"l":5.454,"n":374,"o":5.47,"t":"2026-10-09T14:30:00Z","v":38684,"vw":5.471376},{"c":5.445,"h":5.465,"l":5.421,"n":509,"o":5.45,"t":"2026-10-09T14:45:00Z","v":51195,"vw":5.437142},{"c":5.4,"h":5.445,"l":5.395,"n":412,"o":5.444,"t":"2026-10-09T15:00:00Z","v":27420,"vw":5.419387},{"c":5.4324,"h":5.445,"l":5.405,"n":369,"o":5.405,"t":"2026-10-09T15:15:00Z","v":32413,"vw":5.423383},{"c":5.44,"h":5.445,"l":5.43,"n":467,"o":5.435,"t":"2026-10-09T15:30:00Z","v":47977,"vw":5.43764},{"c":5.44,"h":5.45,"l":5.435,"n":349,"o":5.445,"t":"2026-10-09T15:45:00Z","v":31785,"vw":5.440137},{"c":5.435,"h":5.45,"l":5.43,"n":314,"o":5.44,"t":"2026-10-09T16:00:00Z","v":29321,"vw":5.437885},{"c":5.425,"h":5.435,"l":5.42,"n":298,"o":5.435,"t":"2026-10-09T16:15:00Z","v":26740,"vw":5.426683},{"c":5.425,"h":5.43,"l":5.415,"n":429,"o":5.425,"t":"2026-10-09T16:30:00Z","v":57776,"vw":5.422478},{"c":5.44,"h":5.45,"l":5.42,"n":233,"o":5.425,"t":"2026-10-09T16:45:00Z","v":44469,"vw":5.433381},{"c":5.435,"h":5.46,"l":5.43,"n":397,"o":5.44,"t":"2026-10-09T17:00:00Z","v":49636,"vw":5.445539},{"c":5.455,"h":5.455,"l":5.435,"n":462,"o":5.435,"t":"2026-10-09T17:15:00Z","v":55773,"vw":5.447136},{"c":5.465,"h":5.465,"l":5.45,"n":310,"o":5.455,"t":"2026-10-09T17:30:00Z","v":25588,"vw":5.459522},{"c":5.465,"h":5.47,"l":5.46,"n":149,"o":5.47,"t":"2026-10-09T17:45:00Z","v":7607,"vw":5.465034},{"c":5.465,"h":5.4699,"l":5.46,"n":120,"o":5.465,"t":"2026-10-09T18:00:00Z","v":8224,"vw":5.463506},{"c":5.465,"h":5.47,"l":5.46,"n":229,"o":5.465,"t":"2026-10-09T18:15:00Z","v":9924,"vw":5.464758},{"c":5.465,"h":5.475,"l":5.46,"n":562,"o":5.465,"t":"2026-10-09T18:30:00Z","v":57518,"vw":5.466149},{"c":5.485,"h":5.495,"l":5.46,"n":709,"o":5.46,"t":"2026-10-09T18:45:00Z","v":81735,"vw":5.48032},{"c":5.485,"h":5.49,"l":5.48,"n":479,"o":5.485,"t":"2026-10-09T19:00:00Z","v":25039,"vw":5.486288},{"c":5.475,"h":5.49,"l":5.47,"n":703,"o":5.485,"t":"2026-10-09T19:15:00Z","v":46319,"vw":5.481482},{"c":5.475,"h":5.48,"l":5.46,"n":1134,"o":5.475,"t":"2026-10-09T19:30:00Z","v":134180,"vw":5.469795},{"c":5.515,"h":5.52,"l":5.47,"n":2419,"o":5.475,"t":"2026-10-09T19:45:00Z","v":238338,"vw":5.500812},{"c":5.52,"h":5.52,"l":5.52,"n":28,"o":5.52,"t":"2026-10-09T20:00:00Z","v":265093,"vw":5.52},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-09T20:15:00Z","v":200,"vw":5.5},{"c":5.54,"h":5.54,"l":5.54,"n":4,"o":5.54,"t":"2026-10-12T10:00:00Z","v":2631,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":10,"o":5.54,"t":"2026-10-12T10:30:00Z","v":12428,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-12T10:45:00Z","v":2456,"vw":5.54},{"c":5.57,"h":5.57,"l":5.55,"n":2,"o":5.55,"t":"2026-10-12T11:15:00Z","v":400,"vw":5.565},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-12T11:30:00Z","v":2680,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-12T11:45:00Z","v":1265,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-12T12:00:00Z","v":3871,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-12T12:15:00Z","v":2382,"vw":5.54},{"c":5.57,"h":5.57,"l":5.54,"n":2,"o":5.54,"t":"2026-10-12T12:30:00Z","v":1440,"vw":5.542083},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-12T12:45:00Z","v":1340,"vw":5.54},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-12T13:15:00Z","v":100,"vw":5.6},{"c":5.615,"h":5.725,"l":5.48,"n":896,"o":5.57,"t":"2026-10-12T13:30:00Z","v":146425,"vw":5.647645},{"c":5.53,"h":5.625,"l":5.53,"n":642,"o":5.6107,"t":"2026-10-12T13:45:00Z","v":93344,"vw":5.586099},{"c":5.51,"h":5.5488,"l":5.51,"n":396,"o":5.53,"t":"2026-10-12T14:00:00Z","v":52788,"vw":5.530975},{"c":5.505,"h":5.535,"l":5.5,"n":533,"o":5.51,"t":"2026-10-12T14:15:00Z","v":91785,"vw":5.510149},{"c":5.53,"h":5.54,"l":5.51,"n":339,"o":5.51,"t":"2026-10-12T14:30:00Z","v":34184,"vw":5.523747},{"c":5.535,"h":5.545,"l":5.525,"n":401,"o":5.535,"t":"2026-10-12T14:45:00Z","v":39659,"vw":5.535963},{"c":5.53,"h":5.54,"l":5.53,"n":311,"o":5.535,"t":"2026-10-12T15:00:00Z","v":20501,"vw":5.534801},{"c":5.51,"h":5.53,"l":5.51,"n":365,"o":5.53,"t":"2026-10-12T15:15:00Z","v":33682,"vw":5.520883},{"c":5.515,"h":5.53,"l":5.51,"n":377,"o":5.515,"t":"2026-10-12T15:30:00Z","v":38534,"vw":5.52034},{"c":5.525,"h":5.525,"l":5.51,"n":312,"o":5.515,"t":"2026-10-12T15:45:00Z","v":21577,"vw":5.518993},{"c":5.51,"h":5.525,"l":5.5,"n":409,"o":5.525,"t":"2026-10-12T16:00:00Z","v":42005,"vw":5.516565},{"c":5.505,"h":5.515,"l":5.505,"n":290,"o":5.505,"t":"2026-10-12T16:15:00Z","v":29480,"vw":5.508791},{"c":5.515,"h":5.515,"l":5.5,"n":333,"o":5.51,"t":"2026-10-12T16:30:00Z","v":28934,"vw":5.510245},{"c":5.515,"h":5.52,"l":5.5013,"n":284,"o":5.515,"t":"2026-10-12T16:45:00Z","v":27866,"vw":5.511104},{"c":5.52,"h":5.525,"l":5.51,"n":168,"o":5.51,"t":"2026-10-12T17:00:00Z","v":20597,"vw":5.521825},{"c":5.525,"h":5.53,"l":5.52,"n":220,"o":5.5288,"t":"2026-10-12T17:15:00Z","v":17528,"vw":5.525304},{"c":5.545,"h":5.555,"l":5.525,"n":466,"o":5.525,"t":"2026-10-12T17:30:00Z","v":78833,"vw":5.53843},{"c":5.525,"h":5.545,"l":5.52,"n":348,"o":5.54,"t":"2026-10-12T17:45:00Z","v":28533,"vw":5.535989},{"c":5.53,"h":5.54,"l":5.52,"n":387,"o":5.52,"t":"2026-10-12T18:00:00Z","v":41942,"vw":5.529621},{"c":5.525,"h":5.53,"l":5.52,"n":265,"o":5.53,"t":"2026-10-12T18:15:00Z","v":17673,"vw":5.526645},{"c":5.535,"h":5.54,"l":5.53,"n":314,"o":5.53,"t":"2026-10-12T18:30:00Z","v":29394,"vw":5.532481},{"c":5.565,"h":5.575,"l":5.535,"n":590,"o":5.535,"t":"2026-10-12T18:45:00Z","v":119991,"vw":5.561138},{"c":5.575,"h":5.58,"l":5.56,"n":538,"o":5.565,"t":"2026-10-12T19:00:00Z","v":86153,"vw":5.566986},{"c":5.55,"h":5.575,"l":5.55,"n":482,"o":5.575,"t":"2026-10-12T19:15:00Z","v":46515,"vw":5.561734},{"c":5.545,"h":5.565,"l":5.54,"n":949,"o":5.55,"t":"2026-10-12T19:30:00Z","v":128406,"vw":5.556737},{"c":5.52,"h":5.555,"l":5.52,"n":2423,"o":5.545,"t":"2026-10-12T19:45:00Z","v":287649,"vw":5.540442},{"c":5.53,"h":5.53,"l":5.53,"n":29,"o":5.53,"t":"2026-10-12T20:00:00Z","v":280642,"vw":5.53},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-12T23:30:00Z","v":101,"vw":5.43},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-13T12:15:00Z","v":100,"vw":5.51},{"c":5.72,"h":5.725,"l":5.52,"n":717,"o":5.52,"t":"2026-10-13T13:30:00Z","v":104779,"vw":5.634053},{"c":5.685,"h":5.715,"l":5.67,"n":499,"o":5.715,"t":"2026-10-13T13:45:00Z","v":71421,"vw":5.702236},{"c":5.655,"h":5.735,"l":5.655,"n":668,"o":5.68,"t":"2026-10-13T14:00:00Z","v":158887,"vw":5.700672},{"c":5.675,"h":5.685,"l":5.65,"n":288,"o":5.655,"t":"2026-10-13T14:15:00Z","v":43237,"vw":5.669192},{"c":5.6334,"h":5.67,"l":5.6334,"n":270,"o":5.67,"t":"2026-10-13T14:30:00Z","v":61215,"vw":5.64825},{"c":5.635,"h":5.645,"l":5.62,"n":332,"o":5.63,"t":"2026-10-13T14:45:00Z","v":66548,"vw":5.631635},{"c":5.685,"h":5.685,"l":5.63,"n":378,"o":5.635,"t":"2026-10-13T15:00:00Z","v":56739,"vw":5.664524},{"c":5.685,"h":5.69,"l":5.675,"n":335,"o":5.685,"t":"2026-10-13T15:15:00Z","v":47339,"vw":5.683894},{"c":5.65,"h":5.69,"l":5.65,"n":232,"o":5.685,"t":"2026-10-13T15:30:00Z","v":29851,"vw":5.674943},{"c":5.66,"h":5.66,"l":5.64,"n":227,"o":5.655,"t":"2026-10-13T15:45:00Z","v":29072,"vw":5.65025},{"c":5.68,"h":5.6886,"l":5.655,"n":286,"o":5.655,"t":"2026-10-13T16:00:00Z","v":30765,"vw":5.67044},{"c":5.67,"h":5.685,"l":5.67,"n":203,"o":5.685,"t":"2026-10-13T16:15:00Z","v":23277,"vw":5.678706},{"c":5.65,"h":5.68,"l":5.65,"n":269,"o":5.67,"t":"2026-10-13T16:30:00Z","v":44041,"vw":5.662062},{"c":5.66,"h":5.66,"l":5.645,"n":336,"o":5.65,"t":"2026-10-13T16:45:00Z","v":68654,"vw":5.651434},{"c":5.66,"h":5.67,"l":5.655,"n":238,"o":5.665,"t":"2026-10-13T17:00:00Z","v":40136,"vw":5.660049},{"c":5.655,"h":5.66,"l":5.64,"n":213,"o":5.655,"t":"2026-10-13T17:15:00Z","v":32093,"vw":5.649576},{"c":5.655,"h":5.665,"l":5.645,"n":341,"o":5.65,"t":"2026-10-13T17:30:00Z","v":73330,"vw":5.655726},{"c":5.665,"h":5.669,"l":5.65,"n":249,"o":5.655,"t":"2026-10-13T17:45:00Z","v":42673,"vw":5.658966},{"c":5.67,"h":5.69,"l":5.66,"n":322,"o":5.665,"t":"2026-10-13T18:00:00Z","v":43893,"vw":5.674853},{"c":5.665,"h":5.675,"l":5.66,"n":182,"o":5.675,"t":"2026-10-13T18:15:00Z","v":19169,"vw":5.666449},{"c":5.665,"h":5.67,"l":5.65,"n":326,"o":5.665,"t":"2026-10-13T18:30:00Z","v":51794,"vw":5.660089},{"c":5.68,"h":5.68,"l":5.6601,"n":317,"o":5.67,"t":"2026-10-13T18:45:00Z","v":30730,"vw":5.672646},{"c":5.665,"h":5.68,"l":5.6611,"n":323,"o":5.675,"t":"2026-10-13T19:00:00Z","v":47567,"vw":5.672764},{"c":5.645,"h":5.67,"l":5.6401,"n":397,"o":5.67,"t":"2026-10-13T19:15:00Z","v":73346,"vw":5.657943},{"c":5.63,"h":5.65,"l":5.63,"n":603,"o":5.645,"t":"2026-10-13T19:30:00Z","v":99663,"vw":5.645714},{"c":5.635,"h":5.64,"l":5.62,"n":1317,"o":5.63,"t":"2026-10-13T19:45:00Z","v":171705,"vw":5.626282},{"c":5.63,"h":5.63,"l":5.63,"n":21,"o":5.63,"t":"2026-10-13T20:00:00Z","v":235327,"vw":5.63},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-13T20:15:00Z","v":336,"vw":5.63},{"c":5.6412,"h":5.6412,"l":5.6412,"n":2,"o":5.6412,"t":"2026-10-14T11:15:00Z","v":700,"vw":5.6412},{"c":5.68,"h":5.7,"l":5.62,"n":966,"o":5.63,"t":"2026-10-14T13:30:00Z","v":94656,"vw":5.663869},{"c":5.645,"h":5.7,"l":5.645,"n":801,"o":5.68,"t":"2026-10-14T13:45:00Z","v":33747,"vw":5.671295},{"c":5.615,"h":5.65,"l":5.595,"n":613,"o":5.645,"t":"2026-10-14T14:00:00Z","v":48149,"vw":5.624241},{"c":5.645,"h":5.65,"l":5.6,"n":620,"o":5.615,"t":"2026-10-14T14:15:00Z","v":48469,"vw":5.62197},{"c":5.635,"h":5.65,"l":5.625,"n":624,"o":5.645,"t":"2026-10-14T14:30:00Z","v":65663,"vw":5.64062},{"c":5.625,"h":5.65,"l":5.62,"n":545,"o":5.64,"t":"2026-10-14T14:45:00Z","v":66394,"vw":5.634003},{"c":5.635,"h":5.65,"l":5.615,"n":693,"o":5.625,"t":"2026-10-14T15:00:00Z","v":83690,"vw":5.629134},{"c":5.635,"h":5.645,"l":5.63,"n":530,"o":5.631,"t":"2026-10-14T15:15:00Z","v":39958,"vw":5.637434},{"c":5.635,"h":5.64,"l":5.62,"n":540,"o":5.635,"t":"2026-10-14T15:30:00Z","v":47454,"vw":5.627168},{"c":5.62,"h":5.64,"l":5.62,"n":381,"o":5.635,"t":"2026-10-14T15:45:00Z","v":34031,"vw":5.63126},{"c":5.63,"h":5.65,"l":5.62,"n":475,"o":5.625,"t":"2026-10-14T16:00:00Z","v":41782,"vw":5.637447},{"c":5.635,"h":5.64,"l":5.625,"n":320,"o":5.63,"t":"2026-10-14T16:15:00Z","v":37559,"vw":5.631608},{"c":5.635,"h":5.65,"l":5.63,"n":454,"o":5.635,"t":"2026-10-14T16:30:00Z","v":31319,"vw":5.638908},{"c":5.605,"h":5.64,"l":5.605,"n":505,"o":5.63,"t":"2026-10-14T16:45:00Z","v":54451,"vw":5.623046},{"c":5.61,"h":5.61,"l":5.6,"n":320,"o":5.605,"t":"2026-10-14T17:00:00Z","v":20111,"vw":5.604662},{"c":5.605,"h":5.615,"l":5.6,"n":486,"o":5.605,"t":"2026-10-14T17:15:00Z","v":43497,"vw":5.609023},{"c":5.59,"h":5.61,"l":5.59,"n":481,"o":5.605,"t":"2026-10-14T17:30:00Z","v":54774,"vw":5.599234},{"c":5.615,"h":5.615,"l":5.59,"n":475,"o":5.595,"t":"2026-10-14T17:45:00Z","v":38556,"vw":5.603756},{"c":5.615,"h":5.62,"l":5.605,"n":434,"o":5.615,"t":"2026-10-14T18:00:00Z","v":42232,"vw":5.614661},{"c":5.605,"h":5.63,"l":5.595,"n":739,"o":5.62,"t":"2026-10-14T18:15:00Z","v":104606,"vw":5.608942},{"c":5.615,"h":5.625,"l":5.605,"n":403,"o":5.605,"t":"2026-10-14T18:30:00Z","v":33250,"vw":5.615541},{"c":5.6,"h":5.63,"l":5.6,"n":424,"o":5.615,"t":"2026-10-14T18:45:00Z","v":44350,"vw":5.616299},{"c":5.6,"h":5.61,"l":5.59,"n":532,"o":5.6,"t":"2026-10-14T19:00:00Z","v":57104,"vw":5.599688},{"c":5.62,"h":5.62,"l":5.595,"n":488,"o":5.595,"t":"2026-10-14T19:15:00Z","v":53098,"vw":5.611639},{"c":5.615,"h":5.625,"l":5.6047,"n":977,"o":5.615,"t":"2026-10-14T19:30:00Z","v":137330,"vw":5.612985},{"c":5.62,"h":5.645,"l":5.615,"n":2486,"o":5.62,"t":"2026-10-14T19:45:00Z","v":392476,"vw":5.626261},{"c":5.63,"h":5.63,"l":5.63,"n":21,"o":5.63,"t":"2026-10-14T20:00:00Z","v":330414,"vw":5.63},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-14T23:15:00Z","v":200,"vw":5.59},{"c":5.5015,"h":5.5015,"l":5.5015,"n":1,"o":5.5015,"t":"2026-10-14T23:45:00Z","v":192,"vw":5.5015},{"c":5.51,"h":5.57,"l":5.51,"n":4,"o":5.57,"t":"2026-10-15T12:45:00Z","v":323,"vw":5.53},{"c":5.76,"h":5.785,"l":5.66,"n":1672,"o":5.66,"t":"2026-10-15T13:30:00Z","v":204456,"vw":5.720809},{"c":5.84,"h":5.84,"l":5.765,"n":1074,"o":5.765,"t":"2026-10-15T13:45:00Z","v":106984,"vw":5.800106},{"c":5.8999,"h":5.9,"l":5.84,"n":734,"o":5.84,"t":"2026-10-15T14:00:00Z","v":106350,"vw":5.866498},{"c":5.87,"h":5.915,"l":5.845,"n":718,"o":5.9,"t":"2026-10-15T14:15:00Z","v":73423,"vw":5.879799},{"c":5.84,"h":5.875,"l":5.8201,"n":780,"o":5.87,"t":"2026-10-15T14:30:00Z","v":83252,"vw":5.845341},{"c":5.87,"h":5.87,"l":5.825,"n":533,"o":5.835,"t":"2026-10-15T14:45:00Z","v":50779,"vw":5.839424},{"c":5.9,"h":5.915,"l":5.865,"n":539,"o":5.865,"t":"2026-10-15T15:00:00Z","v":101613,"vw":5.891512},{"c":5.8912,"h":5.9,"l":5.865,"n":406,"o":5.9,"t":"2026-10-15T15:15:00Z","v":36245,"vw":5.879988},{"c":5.855,"h":5.895,"l":5.85,"n":368,"o":5.895,"t":"2026-10-15T15:30:00Z","v":77718,"vw":5.86677},{"c":5.84,"h":5.865,"l":5.84,"n":376,"o":5.855,"t":"2026-10-15T15:45:00Z","v":34282,"vw":5.854744},{"c":5.845,"h":5.845,"l":5.825,"n":371,"o":5.845,"t":"2026-10-15T16:00:00Z","v":28637,"vw":5.836297},{"c":5.865,"h":5.865,"l":5.845,"n":350,"o":5.845,"t":"2026-10-15T16:15:00Z","v":26276,"vw":5.85471},{"c":5.87,"h":5.88,"l":5.865,"n":461,"o":5.865,"t":"2026-10-15T16:30:00Z","v":70940,"vw":5.871728},{"c":5.86,"h":5.87,"l":5.85,"n":290,"o":5.87,"t":"2026-10-15T16:45:00Z","v":34619,"vw":5.862495},{"c":5.84,"h":5.87,"l":5.84,"n":241,"o":5.87,"t":"2026-10-15T17:00:00Z","v":18855,"vw":5.853702},{"c":5.835,"h":5.845,"l":5.83,"n":254,"o":5.845,"t":"2026-10-15T17:15:00Z","v":14664,"vw":5.838647},{"c":5.845,"h":5.85,"l":5.84,"n":279,"o":5.84,"t":"2026-10-15T17:30:00Z","v":14844,"vw":5.841508},{"c":5.855,"h":5.855,"l":5.84,"n":538,"o":5.84,"t":"2026-10-15T17:45:00Z","v":57228,"vw":5.848642},{"c":5.845,"h":5.86,"l":5.84,"n":327,"o":5.855,"t":"2026-10-15T18:00:00Z","v":28026,"vw":5.849799},{"c":5.845,"h":5.845,"l":5.83,"n":496,"o":5.845,"t":"2026-10-15T18:15:00Z","v":39950,"vw":5.840118},{"c":5.835,"h":5.84,"l":5.83,"n":480,"o":5.84,"t":"2026-10-15T18:30:00Z","v":44825,"vw":5.839087},{"c":5.845,"h":5.845,"l":5.83,"n":620,"o":5.83,"t":"2026-10-15T18:45:00Z","v":72315,"vw":5.83983},{"c":5.835,"h":5.85,"l":5.83,"n":492,"o":5.845,"t":"2026-10-15T19:00:00Z","v":27902,"vw":5.845011},{"c":5.81,"h":5.84,"l":5.81,"n":793,"o":5.83,"t":"2026-10-15T19:15:00Z","v":56073,"vw":5.833284},{"c":5.845,"h":5.845,"l":5.8,"n":1257,"o":5.81,"t":"2026-10-15T19:30:00Z","v":158276,"vw":5.81472},{"c":5.85,"h":5.87,"l":5.83,"n":2801,"o":5.845,"t":"2026-10-15T19:45:00Z","v":417551,"vw":5.849507},{"c":5.85,"h":5.85,"l":5.85,"n":26,"o":5.85,"t":"2026-10-15T20:00:00Z","v":452284,"vw":5.85},{"c":6.07,"h":6.08,"l":5.9,"n":79,"o":5.93,"t":"2026-10-15T20:15:00Z","v":27563,"vw":5.994891},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-15T21:00:00Z","v":500,"vw":6.02},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-15T23:00:00Z","v":150,"vw":5.99},{"c":6.01,"h":6.05,"l":6,"n":5,"o":6,"t":"2026-10-16T08:00:00Z","v":787,"vw":6.013099},{"c":6.05,"h":6.09,"l":6.05,"n":4,"o":6.09,"t":"2026-10-16T08:15:00Z","v":346,"vw":6.077988},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-16T09:00:00Z","v":420,"vw":6.06},{"c":6.2,"h":6.2,"l":6.0923,"n":15,"o":6.1,"t":"2026-10-16T11:00:00Z","v":5907,"vw":6.108601},{"c":6.15,"h":6.15,"l":6.11,"n":2,"o":6.11,"t":"2026-10-16T11:45:00Z","v":278,"vw":6.124388},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-16T12:00:00Z","v":360,"vw":6.11},{"c":6.181,"h":6.181,"l":6.181,"n":1,"o":6.181,"t":"2026-10-16T12:15:00Z","v":500,"vw":6.181},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-16T12:45:00Z","v":818,"vw":6.18},{"c":6.15,"h":6.15,"l":6.125,"n":7,"o":6.125,"t":"2026-10-16T13:15:00Z","v":1339,"vw":6.133113},{"c":6.07,"h":6.185,"l":6.062,"n":1490,"o":6.14,"t":"2026-10-16T13:30:00Z","v":269299,"vw":6.117633},{"c":6.02,"h":6.075,"l":5.98,"n":1036,"o":6.06,"t":"2026-10-16T13:45:00Z","v":150576,"vw":6.032027},{"c":5.935,"h":6.02,"l":5.915,"n":1002,"o":6.01,"t":"2026-10-16T14:00:00Z","v":120681,"vw":5.955708},{"c":5.865,"h":5.96,"l":5.86,"n":425,"o":5.94,"t":"2026-10-16T14:15:00Z","v":46258,"vw":5.92817},{"c":5.905,"h":5.91,"l":5.845,"n":865,"o":5.87,"t":"2026-10-16T14:30:00Z","v":157334,"vw":5.878453},{"c":5.865,"h":5.93,"l":5.865,"n":536,"o":5.91,"t":"2026-10-16T14:45:00Z","v":85791,"vw":5.90801},{"c":5.855,"h":5.875,"l":5.825,"n":512,"o":5.87,"t":"2026-10-16T15:00:00Z","v":59040,"vw":5.848176},{"c":5.835,"h":5.86,"l":5.835,"n":490,"o":5.855,"t":"2026-10-16T15:15:00Z","v":54025,"vw":5.850126},{"c":5.845,"h":5.845,"l":5.83,"n":316,"o":5.835,"t":"2026-10-16T15:30:00Z","v":19347,"vw":5.836359},{"c":5.805,"h":5.85,"l":5.8,"n":453,"o":5.845,"t":"2026-10-16T15:45:00Z","v":57635,"vw":5.827186},{"c":5.795,"h":5.81,"l":5.77,"n":555,"o":5.81,"t":"2026-10-16T16:00:00Z","v":89561,"vw":5.789983},{"c":5.785,"h":5.8,"l":5.78,"n":304,"o":5.8,"t":"2026-10-16T16:15:00Z","v":24122,"vw":5.791972},{"c":5.79,"h":5.795,"l":5.775,"n":330,"o":5.785,"t":"2026-10-16T16:30:00Z","v":34019,"vw":5.785679},{"c":5.795,"h":5.8139,"l":5.79,"n":316,"o":5.8,"t":"2026-10-16T16:45:00Z","v":35833,"vw":5.802495},{"c":5.765,"h":5.805,"l":5.765,"n":451,"o":5.8,"t":"2026-10-16T17:00:00Z","v":48562,"vw":5.783044},{"c":5.765,"h":5.7701,"l":5.755,"n":388,"o":5.765,"t":"2026-10-16T17:15:00Z","v":37334,"vw":5.765233},{"c":5.77,"h":5.78,"l":5.755,"n":353,"o":5.765,"t":"2026-10-16T17:30:00Z","v":32797,"vw":5.766432},{"c":5.765,"h":5.77,"l":5.755,"n":398,"o":5.77,"t":"2026-10-16T17:45:00Z","v":47640,"vw":5.76101},{"c":5.785,"h":5.785,"l":5.755,"n":462,"o":5.76,"t":"2026-10-16T18:00:00Z","v":47015,"vw":5.767679},{"c":5.785,"h":5.7888,"l":5.775,"n":310,"o":5.785,"t":"2026-10-16T18:15:00Z","v":21688,"vw":5.781964},{"c":5.775,"h":5.8,"l":5.77,"n":414,"o":5.785,"t":"2026-10-16T18:30:00Z","v":45415,"vw":5.783612},{"c":5.775,"h":5.785,"l":5.77,"n":596,"o":5.775,"t":"2026-10-16T18:45:00Z","v":55751,"vw":5.778017},{"c":5.81,"h":5.81,"l":5.77,"n":631,"o":5.775,"t":"2026-10-16T19:00:00Z","v":76552,"vw":5.792344},{"c":5.83,"h":5.836,"l":5.805,"n":685,"o":5.81,"t":"2026-10-16T19:15:00Z","v":67414,"vw":5.821262},{"c":5.82,"h":5.85,"l":5.815,"n":1046,"o":5.835,"t":"2026-10-16T19:30:00Z","v":143659,"vw":5.831235},{"c":5.84,"h":5.86,"l":5.82,"n":2225,"o":5.8201,"t":"2026-10-16T19:45:00Z","v":321840,"vw":5.842279},{"c":5.83,"h":5.84,"l":5.83,"n":36,"o":5.84,"t":"2026-10-16T20:00:00Z","v":510516,"vw":5.830037},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-16T21:00:00Z","v":100,"vw":5.85},{"c":5.7327,"h":5.7327,"l":5.7327,"n":1,"o":5.7327,"t":"2026-10-16T21:45:00Z","v":500,"vw":5.7327},{"c":5.855,"h":5.915,"l":5.8,"n":1195,"o":5.89,"t":"2026-10-19T13:30:00Z","v":155118,"vw":5.877785},{"c":5.865,"h":5.88,"l":5.83,"n":697,"o":5.855,"t":"2026-10-19T13:45:00Z","v":77212,"vw":5.859752},{"c":5.9,"h":5.905,"l":5.865,"n":496,"o":5.865,"t":"2026-10-19T14:00:00Z","v":59645,"vw":5.894643},{"c":5.92,"h":5.925,"l":5.9,"n":357,"o":5.905,"t":"2026-10-19T14:15:00Z","v":31413,"vw":5.910856},{"c":5.935,"h":5.935,"l":5.905,"n":306,"o":5.925,"t":"2026-10-19T14:30:00Z","v":35026,"vw":5.920071},{"c":5.985,"h":5.985,"l":5.935,"n":870,"o":5.94,"t":"2026-10-19T14:45:00Z","v":148999,"vw":5.954953},{"c":6.035,"h":6.045,"l":5.975,"n":1315,"o":5.988,"t":"2026-10-19T15:00:00Z","v":316011,"vw":6.004144},{"c":6.05,"h":6.06,"l":6.03,"n":612,"o":6.035,"t":"2026-10-19T15:15:00Z","v":91984,"vw":6.042132},{"c":6.095,"h":6.099,"l":6.055,"n":609,"o":6.055,"t":"2026-10-19T15:30:00Z","v":104059,"vw":6.07683},{"c":6.105,"h":6.109,"l":6.0801,"n":439,"o":6.09,"t":"2026-10-19T15:45:00Z","v":56211,"vw":6.093645},{"c":6.125,"h":6.125,"l":6.1,"n":665,"o":6.105,"t":"2026-10-19T16:00:00Z","v":95625,"vw":6.111181},{"c":6.125,"h":6.145,"l":6.115,"n":549,"o":6.125,"t":"2026-10-19T16:15:00Z","v":91155,"vw":6.131111},{"c":6.125,"h":6.13,"l":6.11,"n":377,"o":6.125,"t":"2026-10-19T16:30:00Z","v":40765,"vw":6.122075},{"c":6.115,"h":6.145,"l":6.1124,"n":574,"o":6.13,"t":"2026-10-19T16:45:00Z","v":98979,"vw":6.128695},{"c":6.129,"h":6.13,"l":6.115,"n":295,"o":6.115,"t":"2026-10-19T17:00:00Z","v":33931,"vw":6.119614},{"c":6.135,"h":6.139,"l":6.121,"n":385,"o":6.13,"t":"2026-10-19T17:15:00Z","v":39701,"vw":6.130627},{"c":6.129,"h":6.135,"l":6.105,"n":564,"o":6.135,"t":"2026-10-19T17:30:00Z","v":85200,"vw":6.118921},{"c":6.1288,"h":6.139,"l":6.12,"n":347,"o":6.128,"t":"2026-10-19T17:45:00Z","v":37630,"vw":6.128299},{"c":6.095,"h":6.125,"l":6.09,"n":339,"o":6.125,"t":"2026-10-19T18:00:00Z","v":48208,"vw":6.110773},{"c":6.09,"h":6.105,"l":6.085,"n":536,"o":6.095,"t":"2026-10-19T18:15:00Z","v":71322,"vw":6.095549},{"c":6.115,"h":6.115,"l":6.09,"n":365,"o":6.095,"t":"2026-10-19T18:30:00Z","v":46510,"vw":6.102777},{"c":6.135,"h":6.14,"l":6.115,"n":528,"o":6.115,"t":"2026-10-19T18:45:00Z","v":71965,"vw":6.130609},{"c":6.13,"h":6.14,"l":6.13,"n":369,"o":6.1388,"t":"2026-10-19T19:00:00Z","v":35626,"vw":6.134724},{"c":6.11,"h":6.135,"l":6.11,"n":805,"o":6.13,"t":"2026-10-19T19:15:00Z","v":115915,"vw":6.12158},{"c":6.125,"h":6.125,"l":6.11,"n":808,"o":6.115,"t":"2026-10-19T19:30:00Z","v":80699,"vw":6.117729},{"c":6.11,"h":6.125,"l":6.08,"n":2049,"o":6.125,"t":"2026-10-19T19:45:00Z","v":263328,"vw":6.100725},{"c":6.0748,"h":6.12,"l":6.0748,"n":39,"o":6.12,"t":"2026-10-19T20:00:00Z","v":328447,"vw":6.119707},{"c":6.15,"h":6.2,"l":6.15,"n":24,"o":6.2,"t":"2026-10-19T22:00:00Z","v":2102,"vw":6.184415},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-19T23:30:00Z","v":1080,"vw":6.15},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-19T23:45:00Z","v":285,"vw":6.25},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-20T09:30:00Z","v":200,"vw":6.11},{"c":6.21,"h":6.21,"l":6.21,"n":4,"o":6.21,"t":"2026-10-20T11:00:00Z","v":811,"vw":6.21},{"c":6.25,"h":6.25,"l":6.21,"n":9,"o":6.21,"t":"2026-10-20T12:00:00Z","v":5000,"vw":6.23556},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-20T12:15:00Z","v":711,"vw":6.19},{"c":6.202,"h":6.202,"l":6.2,"n":5,"o":6.2,"t":"2026-10-20T12:30:00Z","v":1301,"vw":6.200876},{"c":6.19,"h":6.19,"l":6.19,"n":4,"o":6.19,"t":"2026-10-20T12:45:00Z","v":5245,"vw":6.19},{"c":6.2,"h":6.2,"l":6.2,"n":2,"o":6.2,"t":"2026-10-20T13:00:00Z","v":189,"vw":6.2},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-20T13:15:00Z","v":400,"vw":6.2},{"c":6.33,"h":6.35,"l":6.15,"n":1249,"o":6.21,"t":"2026-10-20T13:30:00Z","v":281507,"vw":6.270398},{"c":6.47,"h":6.4799,"l":6.32,"n":1414,"o":6.335,"t":"2026-10-20T13:45:00Z","v":273574,"vw":6.421523},{"c":6.3899,"h":6.465,"l":6.385,"n":1079,"o":6.46,"t":"2026-10-20T14:00:00Z","v":208084,"vw":6.410134},{"c":6.36,"h":6.3885,"l":6.35,"n":766,"o":6.385,"t":"2026-10-20T14:15:00Z","v":97688,"vw":6.370694},{"c":6.345,"h":6.385,"l":6.34,"n":900,"o":6.362,"t":"2026-10-20T14:30:00Z","v":174361,"vw":6.363199},{"c":6.385,"h":6.385,"l":6.34,"n":621,"o":6.3488,"t":"2026-10-20T14:45:00Z","v":76198,"vw":6.366427},{"c":6.37,"h":6.3888,"l":6.36,"n":630,"o":6.385,"t":"2026-10-20T15:00:00Z","v":107247,"vw":6.371728},{"c":6.375,"h":6.395,"l":6.365,"n":640,"o":6.375,"t":"2026-10-20T15:15:00Z","v":112843,"vw":6.381498},{"c":6.39,"h":6.4,"l":6.37,"n":629,"o":6.375,"t":"2026-10-20T15:30:00Z","v":113730,"vw":6.38497},{"c":6.41,"h":6.42,"l":6.395,"n":410,"o":6.395,"t":"2026-10-20T15:45:00Z","v":54748,"vw":6.404216},{"c":6.42,"h":6.435,"l":6.4,"n":478,"o":6.41,"t":"2026-10-20T16:00:00Z","v":80715,"vw":6.415788},{"c":6.435,"h":6.435,"l":6.4,"n":394,"o":6.415,"t":"2026-10-20T16:15:00Z","v":85325,"vw":6.417861},{"c":6.435,"h":6.44,"l":6.425,"n":308,"o":6.435,"t":"2026-10-20T16:30:00Z","v":37721,"vw":6.429983},{"c":6.44,"h":6.44,"l":6.42,"n":347,"o":6.435,"t":"2026-10-20T16:45:00Z","v":47399,"vw":6.43156},{"c":6.45,"h":6.455,"l":6.425,"n":452,"o":6.435,"t":"2026-10-20T17:00:00Z","v":72695,"vw":6.44033},{"c":6.44,"h":6.455,"l":6.44,"n":318,"o":6.455,"t":"2026-10-20T17:15:00Z","v":50776,"vw":6.450187},{"c":6.445,"h":6.45,"l":6.425,"n":429,"o":6.445,"t":"2026-10-20T17:30:00Z","v":64470,"vw":6.437072},{"c":6.435,"h":6.45,"l":6.435,"n":299,"o":6.45,"t":"2026-10-20T17:45:00Z","v":36923,"vw":6.443294},{"c":6.445,"h":6.455,"l":6.43,"n":421,"o":6.435,"t":"2026-10-20T18:00:00Z","v":46819,"vw":6.443172},{"c":6.43,"h":6.45,"l":6.43,"n":404,"o":6.45,"t":"2026-10-20T18:15:00Z","v":46230,"vw":6.444241},{"c":6.435,"h":6.44,"l":6.425,"n":338,"o":6.43,"t":"2026-10-20T18:30:00Z","v":30466,"vw":6.430881},{"c":6.445,"h":6.445,"l":6.43,"n":509,"o":6.44,"t":"2026-10-20T18:45:00Z","v":65443,"vw":6.434788},{"c":6.42,"h":6.4591,"l":6.42,"n":583,"o":6.44,"t":"2026-10-20T19:00:00Z","v":94384,"vw":6.442816},{"c":6.415,"h":6.44,"l":6.41,"n":577,"o":6.42,"t":"2026-10-20T19:15:00Z","v":85690,"vw":6.425608},{"c":6.425,"h":6.44,"l":6.41,"n":974,"o":6.41,"t":"2026-10-20T19:30:00Z","v":115102,"vw":6.425858},{"c":6.445,"h":6.45,"l":6.41,"n":2098,"o":6.425,"t":"2026-10-20T19:45:00Z","v":325172,"vw":6.431649},{"c":6.45,"h":6.45,"l":6.45,"n":34,"o":6.45,"t":"2026-10-20T20:00:00Z","v":315357,"vw":6.45},{"c":6.48,"h":6.48,"l":6.4666,"n":3,"o":6.48,"t":"2026-10-20T23:00:00Z","v":400,"vw":6.4733},{"c":6.336,"h":6.336,"l":6.336,"n":1,"o":6.336,"t":"2026-10-20T23:15:00Z","v":300,"vw":6.336},{"c":6.4287,"h":6.4287,"l":6.4287,"n":1,"o":6.4287,"t":"2026-10-21T12:15:00Z","v":1000,"vw":6.4287},{"c":6.4041,"h":6.4041,"l":6.4041,"n":1,"o":6.4041,"t":"2026-10-21T12:45:00Z","v":1000,"vw":6.4041},{"c":6.39,"h":6.39,"l":6.39,"n":7,"o":6.39,"t":"2026-10-21T13:15:00Z","v":954,"vw":6.39},{"c":6.45,"h":6.465,"l":6.331,"n":1129,"o":6.39,"t":"2026-10-21T13:30:00Z","v":145824,"vw":6.400931},{"c":6.435,"h":6.46,"l":6.405,"n":841,"o":6.455,"t":"2026-10-21T13:45:00Z","v":90089,"vw":6.431888},{"c":6.47,"h":6.475,"l":6.425,"n":695,"o":6.43,"t":"2026-10-21T14:00:00Z","v":69398,"vw":6.449321},{"c":6.495,"h":6.505,"l":6.465,"n":541,"o":6.475,"t":"2026-10-21T14:15:00Z","v":47379,"vw":6.484856},{"c":6.5001,"h":6.505,"l":6.485,"n":442,"o":6.495,"t":"2026-10-21T14:30:00Z","v":35054,"vw":6.497123},{"c":6.48,"h":6.505,"l":6.48,"n":588,"o":6.505,"t":"2026-10-21T14:45:00Z","v":58475,"vw":6.492424},{"c":6.485,"h":6.49,"l":6.475,"n":472,"o":6.48,"t":"2026-10-21T15:00:00Z","v":31972,"vw":6.480697},{"c":6.49,"h":6.5,"l":6.4801,"n":497,"o":6.485,"t":"2026-10-21T15:15:00Z","v":35637,"vw":6.491999},{"c":6.485,"h":6.495,"l":6.47,"n":533,"o":6.495,"t":"2026-10-21T15:30:00Z","v":27558,"vw":6.484775},{"c":6.475,"h":6.49,"l":6.47,"n":421,"o":6.485,"t":"2026-10-21T15:45:00Z","v":46039,"vw":6.480296},{"c":6.485,"h":6.485,"l":6.455,"n":663,"o":6.47,"t":"2026-10-21T16:00:00Z","v":63261,"vw":6.469092},{"c":6.485,"h":6.49,"l":6.47,"n":384,"o":6.48,"t":"2026-10-21T16:15:00Z","v":31969,"vw":6.479145},{"c":6.485,"h":6.5,"l":6.48,"n":468,"o":6.49,"t":"2026-10-21T16:30:00Z","v":40242,"vw":6.488476},{"c":6.48,"h":6.49,"l":6.48,"n":388,"o":6.4811,"t":"2026-10-21T16:45:00Z","v":24673,"vw":6.484485},{"c":6.45,"h":6.485,"l":6.4401,"n":730,"o":6.485,"t":"2026-10-21T17:00:00Z","v":74645,"vw":6.459732},{"c":6.455,"h":6.455,"l":6.445,"n":297,"o":6.455,"t":"2026-10-21T17:15:00Z","v":25391,"vw":6.450331},{"c":6.4327,"h":6.455,"l":6.4301,"n":577,"o":6.455,"t":"2026-10-21T17:30:00Z","v":42954,"vw":6.440641},{"c":6.435,"h":6.44,"l":6.425,"n":488,"o":6.435,"t":"2026-10-21T17:45:00Z","v":29247,"vw":6.431297},{"c":6.445,"h":6.445,"l":6.43,"n":465,"o":6.435,"t":"2026-10-21T18:00:00Z","v":22864,"vw":6.438708},{"c":6.44,"h":6.46,"l":6.44,"n":607,"o":6.45,"t":"2026-10-21T18:15:00Z","v":62266,"vw":6.451024},{"c":6.44,"h":6.45,"l":6.43,"n":541,"o":6.44,"t":"2026-10-21T18:30:00Z","v":45728,"vw":6.437933},{"c":6.435,"h":6.44,"l":6.42,"n":804,"o":6.435,"t":"2026-10-21T18:45:00Z","v":108646,"vw":6.42876},{"c":6.415,"h":6.435,"l":6.395,"n":739,"o":6.435,"t":"2026-10-21T19:00:00Z","v":91914,"vw":6.414045},{"c":6.425,"h":6.43,"l":6.415,"n":616,"o":6.415,"t":"2026-10-21T19:15:00Z","v":93451,"vw":6.420365},{"c":6.435,"h":6.44,"l":6.42,"n":676,"o":6.425,"t":"2026-10-21T19:30:00Z","v":87069,"vw":6.430695},{"c":6.405,"h":6.445,"l":6.395,"n":2144,"o":6.43,"t":"2026-10-21T19:45:00Z","v":333417,"vw":6.417686},{"c":6.42,"h":6.42,"l":6.405,"n":32,"o":6.405,"t":"2026-10-21T20:00:00Z","v":293129,"vw":6.419936},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-21T20:15:00Z","v":933,"vw":6.4},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-10-21T21:00:00Z","v":1152,"vw":6.51},{"c":6.53,"h":6.53,"l":6.53,"n":10,"o":6.53,"t":"2026-10-22T12:45:00Z","v":306,"vw":6.53},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-22T13:15:00Z","v":782,"vw":6.38},{"c":6.556,"h":6.576,"l":6.46,"n":834,"o":6.48,"t":"2026-10-22T13:30:00Z","v":101488,"vw":6.517298},{"c":6.525,"h":6.555,"l":6.5201,"n":419,"o":6.55,"t":"2026-10-22T13:45:00Z","v":43022,"vw":6.5364},{"c":6.52,"h":6.53,"l":6.49,"n":683,"o":6.52,"t":"2026-10-22T14:00:00Z","v":60593,"vw":6.50968},{"c":6.51,"h":6.53,"l":6.505,"n":729,"o":6.525,"t":"2026-10-22T14:15:00Z","v":38886,"vw":6.516897},{"c":6.525,"h":6.53,"l":6.505,"n":675,"o":6.5101,"t":"2026-10-22T14:30:00Z","v":43166,"vw":6.517494},{"c":6.595,"h":6.595,"l":6.525,"n":595,"o":6.525,"t":"2026-10-22T14:45:00Z","v":43803,"vw":6.555372},{"c":6.655,"h":6.665,"l":6.58,"n":896,"o":6.595,"t":"2026-10-22T15:00:00Z","v":168110,"vw":6.638029},{"c":6.69,"h":6.695,"l":6.64,"n":682,"o":6.64,"t":"2026-10-22T15:15:00Z","v":141082,"vw":6.664277},{"c":6.675,"h":6.7,"l":6.67,"n":714,"o":6.69,"t":"2026-10-22T15:30:00Z","v":106306,"vw":6.680724},{"c":6.705,"h":6.71,"l":6.6726,"n":470,"o":6.675,"t":"2026-10-22T15:45:00Z","v":44982,"vw":6.694584},{"c":6.675,"h":6.705,"l":6.675,"n":499,"o":6.705,"t":"2026-10-22T16:00:00Z","v":49445,"vw":6.692694},{"c":6.7,"h":6.73,"l":6.68,"n":878,"o":6.68,"t":"2026-10-22T16:15:00Z","v":189039,"vw":6.710074},{"c":6.665,"h":6.71,"l":6.665,"n":404,"o":6.695,"t":"2026-10-22T16:30:00Z","v":43070,"vw":6.686711},{"c":6.66,"h":6.67,"l":6.61,"n":994,"o":6.665,"t":"2026-10-22T16:45:00Z","v":215726,"vw":6.634866},{"c":6.625,"h":6.665,"l":6.61,"n":789,"o":6.665,"t":"2026-10-22T17:00:00Z","v":108787,"vw":6.629172},{"c":6.615,"h":6.635,"l":6.61,"n":377,"o":6.625,"t":"2026-10-22T17:15:00Z","v":36878,"vw":6.625492},{"c":6.65,"h":6.655,"l":6.615,"n":470,"o":6.615,"t":"2026-10-22T17:30:00Z","v":44381,"vw":6.634616},{"c":6.655,"h":6.66,"l":6.645,"n":420,"o":6.66,"t":"2026-10-22T17:45:00Z","v":57748,"vw":6.653324},{"c":6.685,"h":6.685,"l":6.645,"n":655,"o":6.6509,"t":"2026-10-22T18:00:00Z","v":76814,"vw":6.662268},{"c":6.685,"h":6.7,"l":6.68,"n":379,"o":6.685,"t":"2026-10-22T18:15:00Z","v":40419,"vw":6.685948},{"c":6.665,"h":6.685,"l":6.66,"n":619,"o":6.685,"t":"2026-10-22T18:30:00Z","v":61968,"vw":6.673098},{"c":6.665,"h":6.665,"l":6.65,"n":781,"o":6.665,"t":"2026-10-22T18:45:00Z","v":65003,"vw":6.661004},{"c":6.685,"h":6.69,"l":6.665,"n":775,"o":6.665,"t":"2026-10-22T19:00:00Z","v":74302,"vw":6.674417},{"c":6.705,"h":6.715,"l":6.68,"n":783,"o":6.685,"t":"2026-10-22T19:15:00Z","v":83896,"vw":6.69934},{"c":6.7,"h":6.715,"l":6.67,"n":1109,"o":6.705,"t":"2026-10-22T19:30:00Z","v":115998,"vw":6.695099},{"c":6.69,"h":6.71,"l":6.68,"n":2899,"o":6.695,"t":"2026-10-22T19:45:00Z","v":366002,"vw":6.695397},{"c":6.5724,"h":6.69,"l":6.5724,"n":40,"o":6.69,"t":"2026-10-22T20:00:00Z","v":313984,"vw":6.689711},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-22T20:15:00Z","v":800,"vw":6.45},{"c":6.6,"h":6.69,"l":6.6,"n":2,"o":6.69,"t":"2026-10-22T20:30:00Z","v":315,"vw":6.657143},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-22T21:15:00Z","v":599,"vw":6.5},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-22T21:30:00Z","v":380,"vw":6.37},{"c":6.4458,"h":6.4458,"l":6.4458,"n":1,"o":6.4458,"t":"2026-10-22T22:15:00Z","v":300,"vw":6.4458},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-22T22:30:00Z","v":754,"vw":6.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.10770259427654455,"strike":7.451190157796202,"iv":0.4280381385397165,"gamma":0.3374073014174913,"theta":-0.003896095212623696,"vega":0.004949237764108051,"rho":0.0009489361720729482,"breakevenPct":12.987933513792923},{"delta":0.25,"premium":0.21969778015512167,"strike":7.28403316394758,"iv":0.4507714897031292,"gamma":0.3206514843541054,"theta":-0.003882722653115806,"vega":0.004775394490505483,"rho":0.0011242316364366669,"breakevenPct":12.163392288530659},{"delta":0.3,"premium":0.3316929660336988,"strike":7.116876170098957,"iv":0.4735048408665418,"gamma":0.30389566729071943,"theta":-0.0038693500936079163,"vega":0.0046015512169029155,"rho":0.0012995271008003856,"breakevenPct":11.338851063268395},{"delta":0.35,"premium":0.44368815191227595,"strike":6.949719176250334,"iv":0.4962381920299545,"gamma":0.2871398502273335,"theta":-0.003855977534100027,"vega":0.004427707943300348,"rho":0.0014748225651641045,"breakevenPct":10.514309838006131},{"delta":0.4,"premium":0.5556833377908532,"strike":6.782562182401712,"iv":0.5189715431933672,"gamma":0.27038403316394755,"theta":-0.003842604974592137,"vega":0.00425386466969778,"rho":0.0016501180295278232,"breakevenPct":9.689768612743865},{"delta":0.45,"premium":0.6676785236694305,"strike":6.615405188553089,"iv":0.5417048943567799,"gamma":0.25362821610056163,"theta":-0.003829232415084247,"vega":0.004080021396095213,"rho":0.0018254134938915422,"breakevenPct":8.8652273874816},{"delta":0.5,"premium":0.7796737095480075,"strike":6.448248194704466,"iv":0.5644382455201925,"gamma":0.23687239903717572,"theta":-0.003815859855576357,"vega":0.003906178122492645,"rho":0.0020007089582552606,"breakevenPct":8.040686162219338},{"delta":0.55,"premium":0.8916688954265848,"strike":6.281091200855844,"iv":0.5871715966836053,"gamma":0.22011658197378975,"theta":-0.0038024872960684673,"vega":0.0037323348488900775,"rho":0.00217600442261898,"breakevenPct":7.216144936957072},{"delta":0.6,"premium":1.0036640813051616,"strike":6.113934207007222,"iv":0.6099049478470179,"gamma":0.20336076491040386,"theta":-0.003789114736560578,"vega":0.00355849157528751,"rho":0.002351299886982698,"breakevenPct":6.391603711694809},{"delta":0.65,"premium":1.1156592671837389,"strike":5.946777213158598,"iv":0.6326382990104306,"gamma":0.18660494784701792,"theta":-0.003775742177052688,"vega":0.0033846483016849423,"rho":0.002526595351346417,"breakevenPct":5.567062486432544},{"delta":0.7,"premium":1.2276544530623161,"strike":5.779620219309976,"iv":0.6553716501738432,"gamma":0.169849130783632,"theta":-0.003762369617544798,"vega":0.0032108050280823747,"rho":0.002701890815710136,"breakevenPct":4.74252126117028},{"delta":0.75,"premium":1.3396496389408932,"strike":5.612463225461354,"iv":0.6781050013372558,"gamma":0.15309331372024607,"theta":-0.003748997058036908,"vega":0.0030369617544798075,"rho":0.0028771862800738546,"breakevenPct":3.917980035908016},{"delta":0.8,"premium":1.4516448248194704,"strike":5.445306231612731,"iv":0.7008383525006686,"gamma":0.13633749665686012,"theta":-0.0037356244985290187,"vega":0.00286311848087724,"rho":0.0030524817444375733,"breakevenPct":3.0934388106457504},{"delta":0.85,"premium":1.5636400106980475,"strike":5.278149237764108,"iv":0.7235717036640812,"gamma":0.11958167959347421,"theta":-0.003722251939021129,"vega":0.0026892752072746723,"rho":0.003227777208801292,"breakevenPct":2.2688975853834865},{"delta":0.9,"premium":1.6756351965766247,"strike":5.110992243915486,"iv":0.746305054827494,"gamma":0.10282586253008824,"theta":-0.003708879379513239,"vega":0.0025154319336721047,"rho":0.003403072673165011,"breakevenPct":1.4443563601212226}],"put":[{"delta":0.1,"premium":0.25822397771474503,"strike":3.6129337047542487,"iv":2.491539883914115,"gamma":0.0572134677362786,"theta":-0.012129965087350652,"vega":0.0032271837563372513,"rho":-0.0007380277644221671,"breakevenPct":49.85486207713747},{"delta":0.15,"premium":0.1928876491909462,"strike":5.051107569116989,"iv":1.1278074674184864,"gamma":0.10728486862980498,"theta":-0.008093106634093277,"vega":0.004209318581351915,"rho":-0.0009561887484583673,"breakevenPct":27.380868162540466},{"delta":0.2,"premium":0.2749236705164682,"strike":5.285496201475624,"iv":1.0900100451923678,"gamma":0.12246625562924937,"theta":-0.008103337622407473,"vega":0.004447706925403225,"rho":-0.0012849673794190193,"breakevenPct":25.103549611970774},{"delta":0.25,"premium":0.35695969184199017,"strike":5.519884833834258,"iv":1.0522126229662492,"gamma":0.13764764262869378,"theta":-0.00811356861072167,"vega":0.004686095269454535,"rho":-0.0016137460103796712,"breakevenPct":22.826231061401085},{"delta":0.3,"premium":0.4389957131675121,"strike":5.754273466192892,"iv":1.0144152007401308,"gamma":0.15282902962813816,"theta":-0.008123799599035867,"vega":0.0049244836135058445,"rho":-0.0019425246413403228,"breakevenPct":20.548912510831396},{"delta":0.35,"premium":0.521031734493034,"strike":5.988662098551526,"iv":0.9766177785140122,"gamma":0.16801041662758254,"theta":-0.008134030587350063,"vega":0.0051628719575571545,"rho":-0.002271303272300975,"breakevenPct":18.271593960261708},{"delta":0.4,"premium":0.6030677558185562,"strike":6.223050730910161,"iv":0.9388203562878936,"gamma":0.18319180362702697,"theta":-0.00814426157566426,"vega":0.0054012603016084645,"rho":-0.0026000819032616267,"breakevenPct":15.994275409692014},{"delta":0.45,"premium":0.685103777144078,"strike":6.457439363268795,"iv":0.9010229340617751,"gamma":0.19837319062647135,"theta":-0.008154492563978455,"vega":0.0056396486456597745,"rho":-0.0029288605342222785,"breakevenPct":13.716956859122325},{"delta":0.5,"premium":0.7671397984696,"strike":6.691827995627429,"iv":0.8632255118356567,"gamma":0.21355457762591573,"theta":-0.008164723552292651,"vega":0.005878036989711084,"rho":-0.0032576391651829304,"breakevenPct":11.439638308552635},{"delta":0.55,"premium":0.849175819795122,"strike":6.926216627986063,"iv":0.8254280896095381,"gamma":0.22873596462536014,"theta":-0.008174954540606847,"vega":0.0061164253337623944,"rho":-0.0035864177961435826,"breakevenPct":9.162319757982942},{"delta":0.6,"premium":0.931211841120644,"strike":7.160605260344697,"iv":0.7876306673834196,"gamma":0.24391735162480455,"theta":-0.008185185528921045,"vega":0.0063548136778137036,"rho":-0.003915196427104234,"breakevenPct":6.885001207413254},{"delta":0.65,"premium":1.013247862446166,"strike":7.394993892703332,"iv":0.7498332451573011,"gamma":0.2590987386242489,"theta":-0.008195416517235241,"vega":0.0065932020218650135,"rho":-0.004243975058064887,"breakevenPct":4.607682656843561},{"delta":0.7,"premium":1.767680030941098,"strike":8.232326562184793,"iv":0.8715706332335272,"gamma":0.23725787089613457,"theta":-0.008569710725436197,"vega":0.0063277724382938905,"rho":-0.005101931526025287,"breakevenPct":3.368512238509781},{"delta":0.75,"premium":3.067825014530047,"strike":9.559005116867395,"iv":1.122785548511657,"gamma":0.1853699558528999,"theta":-0.009239476532385828,"vega":0.005653447145348039,"rho":-0.006389365658797082,"breakevenPct":2.9718968260486163},{"delta":0.8,"premium":4.367969998118996,"strike":10.885683671549996,"iv":1.3740004637897867,"gamma":0.13348204080966522,"theta":-0.009909242339335458,"vega":0.004979121852402187,"rho":-0.007676799791568876,"breakevenPct":2.5752814135874518},{"delta":0.85,"premium":5.668114981707943,"strike":12.212362226232594,"iv":1.6252153790679158,"gamma":0.08159412576643066,"theta":-0.010579008146285089,"vega":0.004304796559456337,"rho":-0.008964233924340669,"breakevenPct":2.1786660011262877}]},"raw":{"call":[{"delta":0.2,"premium":0.10770259427654455,"strike":7.451190157796202,"iv":0.4280381385397165,"gamma":0.3374073014174913,"theta":-0.003896095212623696,"vega":0.004949237764108051,"rho":0.0009489361720729482,"breakevenPct":12.987933513792923},{"delta":0.25,"premium":0.21969778015512167,"strike":7.28403316394758,"iv":0.4507714897031292,"gamma":0.3206514843541054,"theta":-0.003882722653115806,"vega":0.004775394490505483,"rho":0.0011242316364366669,"breakevenPct":12.163392288530659},{"delta":0.3,"premium":0.3316929660336988,"strike":7.116876170098957,"iv":0.4735048408665418,"gamma":0.30389566729071943,"theta":-0.0038693500936079163,"vega":0.0046015512169029155,"rho":0.0012995271008003856,"breakevenPct":11.338851063268395},{"delta":0.35,"premium":0.44368815191227595,"strike":6.949719176250334,"iv":0.4962381920299545,"gamma":0.2871398502273335,"theta":-0.003855977534100027,"vega":0.004427707943300348,"rho":0.0014748225651641045,"breakevenPct":10.514309838006131},{"delta":0.4,"premium":0.5556833377908532,"strike":6.782562182401712,"iv":0.5189715431933672,"gamma":0.27038403316394755,"theta":-0.003842604974592137,"vega":0.00425386466969778,"rho":0.0016501180295278232,"breakevenPct":9.689768612743865},{"delta":0.45,"premium":0.6676785236694305,"strike":6.615405188553089,"iv":0.5417048943567799,"gamma":0.25362821610056163,"theta":-0.003829232415084247,"vega":0.004080021396095213,"rho":0.0018254134938915422,"breakevenPct":8.8652273874816},{"delta":0.5,"premium":0.7796737095480075,"strike":6.448248194704466,"iv":0.5644382455201925,"gamma":0.23687239903717572,"theta":-0.003815859855576357,"vega":0.003906178122492645,"rho":0.0020007089582552606,"breakevenPct":8.040686162219338},{"delta":0.55,"premium":0.8916688954265848,"strike":6.281091200855844,"iv":0.5871715966836053,"gamma":0.22011658197378975,"theta":-0.0038024872960684673,"vega":0.0037323348488900775,"rho":0.00217600442261898,"breakevenPct":7.216144936957072},{"delta":0.6,"premium":1.0036640813051616,"strike":6.113934207007222,"iv":0.6099049478470179,"gamma":0.20336076491040386,"theta":-0.003789114736560578,"vega":0.00355849157528751,"rho":0.002351299886982698,"breakevenPct":6.391603711694809},{"delta":0.65,"premium":1.1156592671837389,"strike":5.946777213158598,"iv":0.6326382990104306,"gamma":0.18660494784701792,"theta":-0.003775742177052688,"vega":0.0033846483016849423,"rho":0.002526595351346417,"breakevenPct":5.567062486432544},{"delta":0.7,"premium":1.2276544530623161,"strike":5.779620219309976,"iv":0.6553716501738432,"gamma":0.169849130783632,"theta":-0.003762369617544798,"vega":0.0032108050280823747,"rho":0.002701890815710136,"breakevenPct":4.74252126117028},{"delta":0.75,"premium":1.3396496389408932,"strike":5.612463225461354,"iv":0.6781050013372558,"gamma":0.15309331372024607,"theta":-0.003748997058036908,"vega":0.0030369617544798075,"rho":0.0028771862800738546,"breakevenPct":3.917980035908016},{"delta":0.8,"premium":1.4516448248194704,"strike":5.445306231612731,"iv":0.7008383525006686,"gamma":0.13633749665686012,"theta":-0.0037356244985290187,"vega":0.00286311848087724,"rho":0.0030524817444375733,"breakevenPct":3.0934388106457504},{"delta":0.85,"premium":1.5636400106980475,"strike":5.278149237764108,"iv":0.7235717036640812,"gamma":0.11958167959347421,"theta":-0.003722251939021129,"vega":0.0026892752072746723,"rho":0.003227777208801292,"breakevenPct":2.2688975853834865},{"delta":0.9,"premium":1.6756351965766247,"strike":5.110992243915486,"iv":0.746305054827494,"gamma":0.10282586253008824,"theta":-0.003708879379513239,"vega":0.0025154319336721047,"rho":0.003403072673165011,"breakevenPct":1.4443563601212226}],"put":[{"delta":0.1,"premium":0.25822397771474503,"strike":3.6129337047542487,"iv":2.491539883914115,"gamma":0.0572134677362786,"theta":-0.012129965087350652,"vega":0.0032271837563372513,"rho":-0.0007380277644221671,"breakevenPct":49.85486207713747},{"delta":0.15,"premium":0.1928876491909462,"strike":5.051107569116989,"iv":1.1278074674184864,"gamma":0.10728486862980498,"theta":-0.008093106634093277,"vega":0.004209318581351915,"rho":-0.0009561887484583673,"breakevenPct":27.380868162540466},{"delta":0.2,"premium":0.2749236705164682,"strike":5.285496201475624,"iv":1.0900100451923678,"gamma":0.12246625562924937,"theta":-0.008103337622407473,"vega":0.004447706925403225,"rho":-0.0012849673794190193,"breakevenPct":25.103549611970774},{"delta":0.25,"premium":0.35695969184199017,"strike":5.519884833834258,"iv":1.0522126229662492,"gamma":0.13764764262869378,"theta":-0.00811356861072167,"vega":0.004686095269454535,"rho":-0.0016137460103796712,"breakevenPct":22.826231061401085},{"delta":0.3,"premium":0.4389957131675121,"strike":5.754273466192892,"iv":1.0144152007401308,"gamma":0.15282902962813816,"theta":-0.008123799599035867,"vega":0.0049244836135058445,"rho":-0.0019425246413403228,"breakevenPct":20.548912510831396},{"delta":0.35,"premium":0.521031734493034,"strike":5.988662098551526,"iv":0.9766177785140122,"gamma":0.16801041662758254,"theta":-0.008134030587350063,"vega":0.0051628719575571545,"rho":-0.002271303272300975,"breakevenPct":18.271593960261708},{"delta":0.4,"premium":0.6030677558185562,"strike":6.223050730910161,"iv":0.9388203562878936,"gamma":0.18319180362702697,"theta":-0.00814426157566426,"vega":0.0054012603016084645,"rho":-0.0026000819032616267,"breakevenPct":15.994275409692014},{"delta":0.45,"premium":0.685103777144078,"strike":6.457439363268795,"iv":0.9010229340617751,"gamma":0.19837319062647135,"theta":-0.008154492563978455,"vega":0.0056396486456597745,"rho":-0.0029288605342222785,"breakevenPct":13.716956859122325},{"delta":0.5,"premium":0.7671397984696,"strike":6.691827995627429,"iv":0.8632255118356567,"gamma":0.21355457762591573,"theta":-0.008164723552292651,"vega":0.005878036989711084,"rho":-0.0032576391651829304,"breakevenPct":11.439638308552635},{"delta":0.55,"premium":0.849175819795122,"strike":6.926216627986063,"iv":0.8254280896095381,"gamma":0.22873596462536014,"theta":-0.008174954540606847,"vega":0.0061164253337623944,"rho":-0.0035864177961435826,"breakevenPct":9.162319757982942},{"delta":0.6,"premium":0.931211841120644,"strike":7.160605260344697,"iv":0.7876306673834196,"gamma":0.24391735162480455,"theta":-0.008185185528921045,"vega":0.0063548136778137036,"rho":-0.003915196427104234,"breakevenPct":6.885001207413254},{"delta":0.65,"premium":1.013247862446166,"strike":7.394993892703332,"iv":0.7498332451573011,"gamma":0.2590987386242489,"theta":-0.008195416517235241,"vega":0.0065932020218650135,"rho":-0.004243975058064887,"breakevenPct":4.607682656843561},{"delta":0.7,"premium":1.767680030941098,"strike":8.232326562184793,"iv":0.8715706332335272,"gamma":0.23725787089613457,"theta":-0.008569710725436197,"vega":0.0063277724382938905,"rho":-0.005101931526025287,"breakevenPct":3.368512238509781},{"delta":0.75,"premium":3.067825014530047,"strike":9.559005116867395,"iv":1.122785548511657,"gamma":0.1853699558528999,"theta":-0.009239476532385828,"vega":0.005653447145348039,"rho":-0.006389365658797082,"breakevenPct":2.9718968260486163},{"delta":0.8,"premium":4.367969998118996,"strike":10.885683671549996,"iv":1.3740004637897867,"gamma":0.13348204080966522,"theta":-0.009909242339335458,"vega":0.004979121852402187,"rho":-0.007676799791568876,"breakevenPct":2.5752814135874518},{"delta":0.85,"premium":5.668114981707943,"strike":12.212362226232594,"iv":1.6252153790679158,"gamma":0.08159412576643066,"theta":-0.010579008146285089,"vega":0.004304796559456337,"rho":-0.008964233924340669,"breakevenPct":2.1786660011262877}]}},"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"}}