{"symbol":"DBI","url":"https://intraalpha.com/companies/DBI","capturedAt":"2026-10-22T23:57:55.039Z","state":"ready","quote":{"symbol":"DBI","last_price":6.55,"prev_close":6.05,"regular_close":6.55,"change":0.5,"change_pct":8.2645,"regular_change":0.5,"regular_change_pct":8.2645,"extended_change":0,"extended_change_pct":0,"bid":5.85,"ask":6.55,"bid_size":1000,"ask_size":100,"volume":451225,"vwap":6.404828,"open":6.07,"high":6.55,"low":6.055,"close":6.55,"trade_count":5795,"last_trade_at":"2026-10-22T23:00:00.003214995Z","last_quote_at":"2026-10-22T20:07:34.288918439Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:53.108424564-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DBI","fetched_at":"2026-10-22T23:57:54.654906+00:00","name":"Designer Brands Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FOOTWEAR & ACCESSORIES","country":"USA","description":"Designer Brands Inc. designs, manufactures and retails women's, men's and children's footwear and accessories primarily in North America. The company is headquartered in Columbus, Ohio.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":309297000,"ebitda":123505000,"pe_ratio":20.86,"peg_ratio":2.341,"book_value":5.9,"dividend_per_share":0.2,"dividend_yield":0.0328,"eps":0.29,"revenue_ttm":2892981000,"gross_profit_ttm":1288553000,"profit_margin":0.0061,"operating_margin_ttm":0.0225,"return_on_assets_ttm":0.0202,"return_on_equity_ttm":0.0849,"quarterly_earnings_growth":0.476,"quarterly_revenue_growth":-0.012,"analyst_target_price":6.75,"analyst_number":null,"beta":1.248,"fifty_two_week_high":9.02,"fifty_two_week_low":3.174,"fifty_day_ma":5.9,"two_hundred_day_ma":6.49,"shares_outstanding":43390700,"forward_pe":9.51,"price_to_sales":0.107,"price_to_book":1.032,"ev_to_revenue":0.507,"ev_to_ebitda":9.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:54.654906+00:00"},"optionObservedAt":"2026-10-22T19:59:50.406Z","bars":[{"c":5.8,"h":5.8,"l":5.8,"n":12,"o":5.8,"t":"2026-10-15T08:35:00Z","v":184,"vw":5.8},{"c":6.05,"h":6.06,"l":6.02,"n":20,"o":6.06,"t":"2026-10-15T13:30:00Z","v":13450,"vw":6.059128},{"c":6.02,"h":6.09,"l":6.01,"n":101,"o":6.05,"t":"2026-10-15T13:35:00Z","v":5227,"vw":6.046903},{"c":6,"h":6.025,"l":6,"n":22,"o":6.025,"t":"2026-10-15T13:40:00Z","v":1575,"vw":6.014557},{"c":6.025,"h":6.03,"l":6.01,"n":32,"o":6.01,"t":"2026-10-15T13:45:00Z","v":1879,"vw":6.018173},{"c":6.005,"h":6.005,"l":6.005,"n":5,"o":6.005,"t":"2026-10-15T13:50:00Z","v":308,"vw":6.005},{"c":6.06,"h":6.06,"l":5.9801,"n":60,"o":5.9801,"t":"2026-10-15T13:55:00Z","v":5097,"vw":6.041765},{"c":6.06,"h":6.09,"l":6.05,"n":136,"o":6.07,"t":"2026-10-15T14:00:00Z","v":10408,"vw":6.071215},{"c":6.06,"h":6.11,"l":6.06,"n":137,"o":6.065,"t":"2026-10-15T14:05:00Z","v":10194,"vw":6.089435},{"c":6.07,"h":6.085,"l":6.07,"n":71,"o":6.076,"t":"2026-10-15T14:10:00Z","v":2588,"vw":6.079189},{"c":6.075,"h":6.105,"l":6.075,"n":111,"o":6.08,"t":"2026-10-15T14:15:00Z","v":6328,"vw":6.092916},{"c":6.0402,"h":6.06,"l":6.0402,"n":24,"o":6.06,"t":"2026-10-15T14:20:00Z","v":3712,"vw":6.042},{"c":6.1,"h":6.11,"l":6.07,"n":176,"o":6.07,"t":"2026-10-15T14:25:00Z","v":17147,"vw":6.092932},{"c":6.14,"h":6.14,"l":6.11,"n":114,"o":6.11,"t":"2026-10-15T14:30:00Z","v":5924,"vw":6.132216},{"c":6.13,"h":6.14,"l":6.115,"n":63,"o":6.135,"t":"2026-10-15T14:35:00Z","v":2952,"vw":6.128894},{"c":6.12,"h":6.13,"l":6.12,"n":96,"o":6.125,"t":"2026-10-15T14:40:00Z","v":6014,"vw":6.121521},{"c":6.11,"h":6.11,"l":6.09,"n":73,"o":6.11,"t":"2026-10-15T14:45:00Z","v":3038,"vw":6.101073},{"c":6.13,"h":6.14,"l":6.12,"n":46,"o":6.12,"t":"2026-10-15T14:50:00Z","v":1567,"vw":6.133452},{"c":6.13,"h":6.13,"l":6.13,"n":22,"o":6.13,"t":"2026-10-15T14:55:00Z","v":493,"vw":6.13},{"c":6.165,"h":6.17,"l":6.13,"n":86,"o":6.13,"t":"2026-10-15T15:00:00Z","v":6332,"vw":6.158686},{"c":6.19,"h":6.205,"l":6.17,"n":102,"o":6.17,"t":"2026-10-15T15:05:00Z","v":5591,"vw":6.184085},{"c":6.2,"h":6.2,"l":6.19,"n":71,"o":6.19,"t":"2026-10-15T15:10:00Z","v":2527,"vw":6.199432},{"c":6.2177,"h":6.2177,"l":6.19,"n":77,"o":6.2,"t":"2026-10-15T15:15:00Z","v":3734,"vw":6.202617},{"c":6.21,"h":6.2119,"l":6.195,"n":61,"o":6.21,"t":"2026-10-15T15:20:00Z","v":5261,"vw":6.205493},{"c":6.22,"h":6.225,"l":6.21,"n":90,"o":6.21,"t":"2026-10-15T15:25:00Z","v":7505,"vw":6.216904},{"c":6.23,"h":6.23,"l":6.22,"n":33,"o":6.22,"t":"2026-10-15T15:30:00Z","v":1441,"vw":6.2225},{"c":6.23,"h":6.24,"l":6.23,"n":44,"o":6.24,"t":"2026-10-15T15:35:00Z","v":3619,"vw":6.238621},{"c":6.195,"h":6.25,"l":6.195,"n":102,"o":6.24,"t":"2026-10-15T15:40:00Z","v":9266,"vw":6.217648},{"c":6.18,"h":6.182567,"l":6.17,"n":47,"o":6.18,"t":"2026-10-15T15:45:00Z","v":2677,"vw":6.173288},{"c":6.19,"h":6.2,"l":6.17,"n":131,"o":6.17,"t":"2026-10-15T15:50:00Z","v":10776,"vw":6.177489},{"c":6.18,"h":6.18,"l":6.18,"n":30,"o":6.18,"t":"2026-10-15T16:00:00Z","v":1785,"vw":6.18},{"c":6.1722,"h":6.18,"l":6.1722,"n":16,"o":6.18,"t":"2026-10-15T16:05:00Z","v":997,"vw":6.178768},{"c":6.165,"h":6.18,"l":6.165,"n":58,"o":6.18,"t":"2026-10-15T16:10:00Z","v":2848,"vw":6.170745},{"c":6.206,"h":6.21,"l":6.15,"n":116,"o":6.16,"t":"2026-10-15T16:15:00Z","v":7973,"vw":6.186377},{"c":6.33,"h":6.33,"l":6.205,"n":663,"o":6.205,"t":"2026-10-15T16:20:00Z","v":63121,"vw":6.281999},{"c":6.35,"h":6.37,"l":6.31,"n":160,"o":6.31,"t":"2026-10-15T16:25:00Z","v":13804,"vw":6.339568},{"c":6.32,"h":6.355,"l":6.32,"n":100,"o":6.35,"t":"2026-10-15T16:30:00Z","v":8773,"vw":6.342448},{"c":6.33,"h":6.331,"l":6.31,"n":69,"o":6.315,"t":"2026-10-15T16:35:00Z","v":7176,"vw":6.326456},{"c":6.32,"h":6.33,"l":6.305,"n":62,"o":6.32,"t":"2026-10-15T16:40:00Z","v":9772,"vw":6.311614},{"c":6.305,"h":6.32,"l":6.305,"n":36,"o":6.32,"t":"2026-10-15T16:45:00Z","v":2340,"vw":6.314793},{"c":6.33,"h":6.35,"l":6.285,"n":269,"o":6.31,"t":"2026-10-15T16:50:00Z","v":24246,"vw":6.32842},{"c":6.315,"h":6.32,"l":6.315,"n":21,"o":6.32,"t":"2026-10-15T16:55:00Z","v":655,"vw":6.3175},{"c":6.36,"h":6.36,"l":6.33,"n":578,"o":6.33,"t":"2026-10-15T17:00:00Z","v":52841,"vw":6.345403},{"c":6.365,"h":6.375,"l":6.35,"n":163,"o":6.355,"t":"2026-10-15T17:05:00Z","v":11027,"vw":6.361839},{"c":6.375,"h":6.375,"l":6.37,"n":21,"o":6.37,"t":"2026-10-15T17:10:00Z","v":1328,"vw":6.374},{"c":6.39,"h":6.39,"l":6.38,"n":31,"o":6.38,"t":"2026-10-15T17:15:00Z","v":1657,"vw":6.386098},{"c":6.39,"h":6.39,"l":6.38,"n":47,"o":6.39,"t":"2026-10-15T17:20:00Z","v":2267,"vw":6.387492},{"c":6.38,"h":6.385,"l":6.37,"n":39,"o":6.38,"t":"2026-10-15T17:25:00Z","v":2118,"vw":6.379883},{"c":6.395,"h":6.395,"l":6.38,"n":98,"o":6.39,"t":"2026-10-15T17:30:00Z","v":6367,"vw":6.388716},{"c":6.395,"h":6.4,"l":6.39,"n":106,"o":6.395,"t":"2026-10-15T17:35:00Z","v":5007,"vw":6.39377},{"c":6.41,"h":6.415,"l":6.4,"n":51,"o":6.4,"t":"2026-10-15T17:40:00Z","v":5239,"vw":6.404401},{"c":6.45,"h":6.45,"l":6.41,"n":121,"o":6.41,"t":"2026-10-15T17:45:00Z","v":6224,"vw":6.421945},{"c":6.44,"h":6.445,"l":6.435,"n":64,"o":6.4401,"t":"2026-10-15T17:50:00Z","v":5126,"vw":6.437951},{"c":6.485,"h":6.485,"l":6.445,"n":191,"o":6.45,"t":"2026-10-15T17:55:00Z","v":22361,"vw":6.455579},{"c":6.465,"h":6.481,"l":6.425,"n":566,"o":6.48,"t":"2026-10-15T18:00:00Z","v":86495,"vw":6.452518},{"c":6.48,"h":6.48,"l":6.46,"n":86,"o":6.46,"t":"2026-10-15T18:05:00Z","v":4854,"vw":6.467946},{"c":6.475,"h":6.48,"l":6.47,"n":63,"o":6.48,"t":"2026-10-15T18:10:00Z","v":3991,"vw":6.478874},{"c":6.47,"h":6.485,"l":6.47,"n":67,"o":6.48,"t":"2026-10-15T18:15:00Z","v":3532,"vw":6.479592},{"c":6.48,"h":6.48,"l":6.47,"n":63,"o":6.48,"t":"2026-10-15T18:20:00Z","v":3077,"vw":6.472629},{"c":6.465,"h":6.47,"l":6.46,"n":54,"o":6.47,"t":"2026-10-15T18:25:00Z","v":2112,"vw":6.467063},{"c":6.4632,"h":6.47,"l":6.4632,"n":43,"o":6.47,"t":"2026-10-15T18:30:00Z","v":3242,"vw":6.468379},{"c":6.485,"h":6.485,"l":6.46,"n":63,"o":6.46,"t":"2026-10-15T18:35:00Z","v":2204,"vw":6.471065},{"c":6.44,"h":6.485,"l":6.44,"n":144,"o":6.485,"t":"2026-10-15T18:40:00Z","v":6271,"vw":6.46562},{"c":6.41,"h":6.44,"l":6.41,"n":124,"o":6.44,"t":"2026-10-15T18:45:00Z","v":7556,"vw":6.425649},{"c":6.39,"h":6.41,"l":6.385,"n":63,"o":6.41,"t":"2026-10-15T18:50:00Z","v":5114,"vw":6.396181},{"c":6.4,"h":6.41,"l":6.395,"n":92,"o":6.4,"t":"2026-10-15T18:55:00Z","v":9369,"vw":6.406555},{"c":6.415,"h":6.415,"l":6.39,"n":47,"o":6.39,"t":"2026-10-15T19:00:00Z","v":2552,"vw":6.40167},{"c":6.415,"h":6.415,"l":6.415,"n":56,"o":6.415,"t":"2026-10-15T19:05:00Z","v":3169,"vw":6.415},{"c":6.43,"h":6.43,"l":6.415,"n":118,"o":6.42,"t":"2026-10-15T19:10:00Z","v":4199,"vw":6.421515},{"c":6.425,"h":6.43,"l":6.425,"n":46,"o":6.43,"t":"2026-10-15T19:15:00Z","v":1845,"vw":6.428549},{"c":6.42,"h":6.425,"l":6.42,"n":76,"o":6.42,"t":"2026-10-15T19:20:00Z","v":3592,"vw":6.422007},{"c":6.495,"h":6.56,"l":6.41,"n":1202,"o":6.41,"t":"2026-10-15T19:25:00Z","v":109488,"vw":6.511865},{"c":6.47,"h":6.52,"l":6.47,"n":248,"o":6.495,"t":"2026-10-15T19:30:00Z","v":22599,"vw":6.487357},{"c":6.44,"h":6.48,"l":6.44,"n":197,"o":6.47,"t":"2026-10-15T19:35:00Z","v":10984,"vw":6.456837},{"c":6.43,"h":6.445,"l":6.42,"n":191,"o":6.43,"t":"2026-10-15T19:40:00Z","v":9441,"vw":6.432587},{"c":6.4,"h":6.43,"l":6.4,"n":156,"o":6.43,"t":"2026-10-15T19:45:00Z","v":8666,"vw":6.418283},{"c":6.4013,"h":6.41,"l":6.39,"n":200,"o":6.4,"t":"2026-10-15T19:50:00Z","v":12414,"vw":6.406947},{"c":6.405,"h":6.44,"l":6.4,"n":910,"o":6.405,"t":"2026-10-15T19:55:00Z","v":59413,"vw":6.422066},{"c":6.42,"h":6.42,"l":6.42,"n":21,"o":6.42,"t":"2026-10-15T20:00:00Z","v":73134,"vw":6.42},{"c":6.6226,"h":6.6226,"l":6.6226,"n":1,"o":6.6226,"t":"2026-10-16T12:25:00Z","v":100,"vw":6.6226},{"c":6.46,"h":6.46,"l":6.36,"n":66,"o":6.43,"t":"2026-10-16T13:30:00Z","v":17137,"vw":6.426243},{"c":6.3901,"h":6.46,"l":6.39,"n":55,"o":6.46,"t":"2026-10-16T13:35:00Z","v":11030,"vw":6.442245},{"c":6.41,"h":6.43,"l":6.39,"n":96,"o":6.41,"t":"2026-10-16T13:40:00Z","v":8415,"vw":6.413819},{"c":6.42,"h":6.45,"l":6.41,"n":84,"o":6.41,"t":"2026-10-16T13:45:00Z","v":6195,"vw":6.437899},{"c":6.44,"h":6.44,"l":6.42,"n":38,"o":6.42,"t":"2026-10-16T13:50:00Z","v":3676,"vw":6.429516},{"c":6.475,"h":6.48,"l":6.45,"n":36,"o":6.45,"t":"2026-10-16T13:55:00Z","v":1748,"vw":6.464941},{"c":6.49,"h":6.54,"l":6.475,"n":95,"o":6.48,"t":"2026-10-16T14:00:00Z","v":11885,"vw":6.507826},{"c":6.4011,"h":6.48,"l":6.4011,"n":69,"o":6.48,"t":"2026-10-16T14:05:00Z","v":10322,"vw":6.44921},{"c":6.375,"h":6.41,"l":6.36,"n":55,"o":6.41,"t":"2026-10-16T14:10:00Z","v":7408,"vw":6.379585},{"c":6.315,"h":6.36,"l":6.315,"n":66,"o":6.36,"t":"2026-10-16T14:15:00Z","v":4797,"vw":6.334034},{"c":6.32,"h":6.33,"l":6.32,"n":28,"o":6.33,"t":"2026-10-16T14:20:00Z","v":2258,"vw":6.326734},{"c":6.34,"h":6.35,"l":6.32,"n":88,"o":6.32,"t":"2026-10-16T14:25:00Z","v":9561,"vw":6.336265},{"c":6.35,"h":6.35,"l":6.33,"n":73,"o":6.345,"t":"2026-10-16T14:30:00Z","v":5265,"vw":6.336919},{"c":6.31,"h":6.34,"l":6.31,"n":37,"o":6.34,"t":"2026-10-16T14:35:00Z","v":2478,"vw":6.3245},{"c":6.27,"h":6.3198,"l":6.26,"n":90,"o":6.3198,"t":"2026-10-16T14:40:00Z","v":5299,"vw":6.279131},{"c":6.29,"h":6.29,"l":6.26,"n":57,"o":6.27,"t":"2026-10-16T14:45:00Z","v":4649,"vw":6.277207},{"c":6.34,"h":6.34,"l":6.31,"n":70,"o":6.31,"t":"2026-10-16T14:50:00Z","v":5587,"vw":6.327161},{"c":6.335,"h":6.335,"l":6.33,"n":39,"o":6.33,"t":"2026-10-16T14:55:00Z","v":1965,"vw":6.330439},{"c":6.35,"h":6.35,"l":6.325,"n":58,"o":6.335,"t":"2026-10-16T15:00:00Z","v":2898,"vw":6.333736},{"c":6.36,"h":6.38,"l":6.3512,"n":91,"o":6.3512,"t":"2026-10-16T15:05:00Z","v":5553,"vw":6.367839},{"c":6.39,"h":6.4,"l":6.37,"n":79,"o":6.37,"t":"2026-10-16T15:10:00Z","v":4136,"vw":6.389188},{"c":6.38,"h":6.39,"l":6.38,"n":13,"o":6.39,"t":"2026-10-16T15:15:00Z","v":588,"vw":6.385},{"c":6.375,"h":6.38,"l":6.37,"n":53,"o":6.37,"t":"2026-10-16T15:20:00Z","v":2184,"vw":6.371749},{"c":6.35,"h":6.375,"l":6.35,"n":58,"o":6.37,"t":"2026-10-16T15:25:00Z","v":3091,"vw":6.362726},{"c":6.3541,"h":6.3541,"l":6.35,"n":29,"o":6.35,"t":"2026-10-16T15:30:00Z","v":2111,"vw":6.351847},{"c":6.35,"h":6.36,"l":6.35,"n":40,"o":6.355,"t":"2026-10-16T15:35:00Z","v":1314,"vw":6.354},{"c":6.33,"h":6.35,"l":6.33,"n":54,"o":6.35,"t":"2026-10-16T15:40:00Z","v":3720,"vw":6.341139},{"c":6.33,"h":6.335,"l":6.33,"n":52,"o":6.33,"t":"2026-10-16T15:45:00Z","v":2236,"vw":6.332222},{"c":6.315,"h":6.315,"l":6.31,"n":47,"o":6.31,"t":"2026-10-16T15:50:00Z","v":1508,"vw":6.311119},{"c":6.29,"h":6.31,"l":6.29,"n":28,"o":6.305,"t":"2026-10-16T15:55:00Z","v":1447,"vw":6.302222},{"c":6.28,"h":6.295,"l":6.28,"n":39,"o":6.295,"t":"2026-10-16T16:00:00Z","v":4029,"vw":6.291421},{"c":6.29,"h":6.295,"l":6.29,"n":30,"o":6.29,"t":"2026-10-16T16:05:00Z","v":2685,"vw":6.29028},{"c":6.25,"h":6.28,"l":6.25,"n":45,"o":6.28,"t":"2026-10-16T16:10:00Z","v":2280,"vw":6.263333},{"c":6.215,"h":6.27,"l":6.21,"n":97,"o":6.245,"t":"2026-10-16T16:15:00Z","v":6734,"vw":6.247233},{"c":6.215,"h":6.22,"l":6.2075,"n":21,"o":6.22,"t":"2026-10-16T16:20:00Z","v":4913,"vw":6.214398},{"c":6.22,"h":6.225,"l":6.21,"n":37,"o":6.21,"t":"2026-10-16T16:25:00Z","v":1913,"vw":6.219091},{"c":6.2,"h":6.215,"l":6.2,"n":25,"o":6.215,"t":"2026-10-16T16:35:00Z","v":1336,"vw":6.207222},{"c":6.205,"h":6.215,"l":6.205,"n":79,"o":6.205,"t":"2026-10-16T16:40:00Z","v":10648,"vw":6.206248},{"c":6.17,"h":6.225,"l":6.17,"n":155,"o":6.22,"t":"2026-10-16T16:45:00Z","v":8438,"vw":6.197631},{"c":6.16,"h":6.175,"l":6.16,"n":51,"o":6.175,"t":"2026-10-16T16:50:00Z","v":2358,"vw":6.166154},{"c":6.15,"h":6.1564,"l":6.13,"n":45,"o":6.15,"t":"2026-10-16T16:55:00Z","v":7522,"vw":6.14635},{"c":6.13,"h":6.151,"l":6.13,"n":49,"o":6.151,"t":"2026-10-16T17:00:00Z","v":4994,"vw":6.139184},{"c":6.13,"h":6.13,"l":6.13,"n":14,"o":6.13,"t":"2026-10-16T17:05:00Z","v":638,"vw":6.13},{"c":6.15,"h":6.15,"l":6.13,"n":75,"o":6.13,"t":"2026-10-16T17:10:00Z","v":7886,"vw":6.138957},{"c":6.14,"h":6.165,"l":6.14,"n":147,"o":6.15,"t":"2026-10-16T17:15:00Z","v":8693,"vw":6.152567},{"c":6.15,"h":6.15,"l":6.13,"n":75,"o":6.14,"t":"2026-10-16T17:20:00Z","v":3903,"vw":6.142864},{"c":6.14,"h":6.15,"l":6.14,"n":46,"o":6.14,"t":"2026-10-16T17:25:00Z","v":1532,"vw":6.1425},{"c":6.15,"h":6.15,"l":6.125,"n":102,"o":6.14,"t":"2026-10-16T17:30:00Z","v":6260,"vw":6.140802},{"c":6.13,"h":6.15,"l":6.13,"n":22,"o":6.15,"t":"2026-10-16T17:35:00Z","v":1067,"vw":6.142786},{"c":6.14,"h":6.17,"l":6.14,"n":57,"o":6.14,"t":"2026-10-16T17:40:00Z","v":3050,"vw":6.152531},{"c":6.14,"h":6.14,"l":6.14,"n":34,"o":6.14,"t":"2026-10-16T17:45:00Z","v":1803,"vw":6.14},{"c":6.1,"h":6.13,"l":6.1,"n":55,"o":6.13,"t":"2026-10-16T17:50:00Z","v":3753,"vw":6.115472},{"c":6.105,"h":6.105,"l":6.1,"n":13,"o":6.1,"t":"2026-10-16T17:55:00Z","v":863,"vw":6.100833},{"c":6.08,"h":6.1,"l":6.06,"n":104,"o":6.1,"t":"2026-10-16T18:00:00Z","v":5096,"vw":6.082958},{"c":6.09,"h":6.09,"l":6.07,"n":38,"o":6.08,"t":"2026-10-16T18:05:00Z","v":2191,"vw":6.081982},{"c":6.08,"h":6.09,"l":6.07,"n":58,"o":6.09,"t":"2026-10-16T18:10:00Z","v":3459,"vw":6.079784},{"c":6.1,"h":6.1,"l":6.065,"n":405,"o":6.085,"t":"2026-10-16T18:15:00Z","v":29121,"vw":6.082977},{"c":6.1,"h":6.1,"l":6.1,"n":30,"o":6.1,"t":"2026-10-16T18:20:00Z","v":1934,"vw":6.1},{"c":6.085,"h":6.1,"l":6.08,"n":68,"o":6.1,"t":"2026-10-16T18:25:00Z","v":4104,"vw":6.09},{"c":6.065,"h":6.08,"l":6.065,"n":100,"o":6.08,"t":"2026-10-16T18:30:00Z","v":5066,"vw":6.076594},{"c":6.06,"h":6.065,"l":6.04,"n":88,"o":6.065,"t":"2026-10-16T18:35:00Z","v":4442,"vw":6.052682},{"c":6.06,"h":6.065,"l":6.06,"n":21,"o":6.065,"t":"2026-10-16T18:40:00Z","v":741,"vw":6.061667},{"c":6.06,"h":6.075,"l":6.06,"n":47,"o":6.065,"t":"2026-10-16T18:45:00Z","v":1911,"vw":6.068},{"c":6.065,"h":6.07,"l":6.065,"n":15,"o":6.07,"t":"2026-10-16T18:50:00Z","v":760,"vw":6.068741},{"c":6.07,"h":6.07,"l":6.06,"n":28,"o":6.065,"t":"2026-10-16T18:55:00Z","v":1660,"vw":6.065556},{"c":6.04,"h":6.065,"l":6.035,"n":92,"o":6.065,"t":"2026-10-16T19:00:00Z","v":5993,"vw":6.046825},{"c":6.02,"h":6.04,"l":6.0101,"n":81,"o":6.03,"t":"2026-10-16T19:05:00Z","v":10918,"vw":6.021551},{"c":6.055,"h":6.055,"l":6.03,"n":74,"o":6.03,"t":"2026-10-16T19:10:00Z","v":3419,"vw":6.036364},{"c":6.05,"h":6.06,"l":6.05,"n":53,"o":6.055,"t":"2026-10-16T19:15:00Z","v":2253,"vw":6.056319},{"c":6.05,"h":6.065,"l":6.045,"n":76,"o":6.06,"t":"2026-10-16T19:20:00Z","v":4887,"vw":6.05473},{"c":6.06,"h":6.065,"l":6.055,"n":80,"o":6.06,"t":"2026-10-16T19:25:00Z","v":4400,"vw":6.060498},{"c":6.055,"h":6.065,"l":6.055,"n":103,"o":6.06,"t":"2026-10-16T19:30:00Z","v":6642,"vw":6.059419},{"c":6.035,"h":6.06,"l":6.025,"n":156,"o":6.06,"t":"2026-10-16T19:35:00Z","v":11592,"vw":6.041998},{"c":6.01,"h":6.04,"l":6.005,"n":144,"o":6.04,"t":"2026-10-16T19:40:00Z","v":8904,"vw":6.017566},{"c":5.985,"h":6.025,"l":5.98,"n":136,"o":6.02,"t":"2026-10-16T19:45:00Z","v":10938,"vw":6.008535},{"c":6.16,"h":6.17,"l":5.985,"n":460,"o":5.985,"t":"2026-10-16T19:50:00Z","v":45954,"vw":6.085865},{"c":6.205,"h":6.21,"l":6.15,"n":1041,"o":6.155,"t":"2026-10-16T19:55:00Z","v":117468,"vw":6.177298},{"c":6.19,"h":6.2,"l":6.19,"n":22,"o":6.2,"t":"2026-10-16T20:00:00Z","v":116303,"vw":6.190032},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-16T20:15:00Z","v":115,"vw":6.07},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-19T13:25:00Z","v":203,"vw":5.95},{"c":5.95,"h":6.12,"l":5.95,"n":20,"o":6.12,"t":"2026-10-19T13:30:00Z","v":15378,"vw":6.115022},{"c":6.11,"h":6.11,"l":6.04,"n":52,"o":6.04,"t":"2026-10-19T13:35:00Z","v":2380,"vw":6.087834},{"c":6.12,"h":6.13,"l":6.0646,"n":20,"o":6.13,"t":"2026-10-19T13:40:00Z","v":1099,"vw":6.078581},{"c":6.151,"h":6.16,"l":6.095,"n":48,"o":6.095,"t":"2026-10-19T13:45:00Z","v":6162,"vw":6.126849},{"c":6.1231,"h":6.145,"l":6.1231,"n":9,"o":6.145,"t":"2026-10-19T13:50:00Z","v":1042,"vw":6.138639},{"c":6.115,"h":6.12,"l":6.08,"n":33,"o":6.11,"t":"2026-10-19T13:55:00Z","v":8068,"vw":6.10194},{"c":6.12,"h":6.12,"l":6.1,"n":57,"o":6.101,"t":"2026-10-19T14:00:00Z","v":5934,"vw":6.10231},{"c":6.12,"h":6.125,"l":6.12,"n":10,"o":6.125,"t":"2026-10-19T14:10:00Z","v":271,"vw":6.1225},{"c":6.11,"h":6.13,"l":6.091,"n":44,"o":6.11,"t":"2026-10-19T14:15:00Z","v":4579,"vw":6.107651},{"c":6.085,"h":6.0972,"l":6.085,"n":53,"o":6.0959,"t":"2026-10-19T14:20:00Z","v":4404,"vw":6.093623},{"c":6.07,"h":6.08,"l":6.07,"n":66,"o":6.08,"t":"2026-10-19T14:25:00Z","v":3909,"vw":6.072074},{"c":6.0882,"h":6.09,"l":6.08,"n":48,"o":6.08,"t":"2026-10-19T14:30:00Z","v":2568,"vw":6.084613},{"c":6.075,"h":6.08,"l":6.06,"n":26,"o":6.08,"t":"2026-10-19T14:35:00Z","v":6868,"vw":6.075308},{"c":6.045,"h":6.075,"l":6.045,"n":22,"o":6.075,"t":"2026-10-19T14:40:00Z","v":2129,"vw":6.057441},{"c":6.085,"h":6.085,"l":6.05,"n":73,"o":6.06,"t":"2026-10-19T14:45:00Z","v":6048,"vw":6.06724},{"c":6.085,"h":6.085,"l":6.085,"n":8,"o":6.085,"t":"2026-10-19T14:50:00Z","v":264,"vw":6.085},{"c":6.1,"h":6.1,"l":6.0738,"n":24,"o":6.0738,"t":"2026-10-19T14:55:00Z","v":1272,"vw":6.081842},{"c":6.11,"h":6.12,"l":6.1078,"n":55,"o":6.1078,"t":"2026-10-19T15:00:00Z","v":2447,"vw":6.111733},{"c":6.125,"h":6.125,"l":6.105,"n":46,"o":6.11,"t":"2026-10-19T15:10:00Z","v":2416,"vw":6.118017},{"c":6.14,"h":6.14,"l":6.13,"n":55,"o":6.13,"t":"2026-10-19T15:15:00Z","v":2041,"vw":6.131923},{"c":6.165,"h":6.17,"l":6.15,"n":45,"o":6.15,"t":"2026-10-19T15:20:00Z","v":2302,"vw":6.160432},{"c":6.15,"h":6.16,"l":6.145,"n":46,"o":6.16,"t":"2026-10-19T15:25:00Z","v":3098,"vw":6.154434},{"c":6.15,"h":6.15,"l":6.15,"n":22,"o":6.15,"t":"2026-10-19T15:30:00Z","v":1158,"vw":6.15},{"c":6.145,"h":6.17,"l":6.145,"n":71,"o":6.16,"t":"2026-10-19T15:35:00Z","v":3510,"vw":6.159226},{"c":6.14,"h":6.15,"l":6.14,"n":35,"o":6.15,"t":"2026-10-19T15:40:00Z","v":1775,"vw":6.140689},{"c":6.14,"h":6.14,"l":6.14,"n":19,"o":6.14,"t":"2026-10-19T15:45:00Z","v":574,"vw":6.14},{"c":6.125,"h":6.145,"l":6.125,"n":60,"o":6.145,"t":"2026-10-19T15:50:00Z","v":2681,"vw":6.132086},{"c":6.12,"h":6.13,"l":6.11,"n":56,"o":6.12,"t":"2026-10-19T15:55:00Z","v":2821,"vw":6.123282},{"c":6.12,"h":6.12,"l":6.1,"n":60,"o":6.11,"t":"2026-10-19T16:00:00Z","v":3358,"vw":6.106199},{"c":6.12,"h":6.12,"l":6.11,"n":30,"o":6.12,"t":"2026-10-19T16:05:00Z","v":707,"vw":6.116024},{"c":6.13,"h":6.13,"l":6.13,"n":9,"o":6.13,"t":"2026-10-19T16:10:00Z","v":326,"vw":6.13},{"c":6.13,"h":6.13,"l":6.125,"n":26,"o":6.125,"t":"2026-10-19T16:15:00Z","v":1134,"vw":6.127353},{"c":6.13,"h":6.135,"l":6.125,"n":51,"o":6.125,"t":"2026-10-19T16:20:00Z","v":5355,"vw":6.130898},{"c":6.13,"h":6.13,"l":6.12,"n":26,"o":6.12,"t":"2026-10-19T16:25:00Z","v":1256,"vw":6.127035},{"c":6.105,"h":6.1214,"l":6.105,"n":57,"o":6.1214,"t":"2026-10-19T16:30:00Z","v":4716,"vw":6.115761},{"c":6.105,"h":6.105,"l":6.105,"n":8,"o":6.105,"t":"2026-10-19T16:35:00Z","v":501,"vw":6.105},{"c":6.105,"h":6.12,"l":6.105,"n":22,"o":6.12,"t":"2026-10-19T16:40:00Z","v":795,"vw":6.108571},{"c":6.11,"h":6.12,"l":6.11,"n":25,"o":6.12,"t":"2026-10-19T16:45:00Z","v":1416,"vw":6.118867},{"c":6.12,"h":6.13,"l":6.11,"n":27,"o":6.13,"t":"2026-10-19T16:50:00Z","v":1717,"vw":6.124535},{"c":6.09,"h":6.125,"l":6.09,"n":58,"o":6.125,"t":"2026-10-19T17:00:00Z","v":3975,"vw":6.110486},{"c":6.11,"h":6.125,"l":6.09,"n":62,"o":6.09,"t":"2026-10-19T17:05:00Z","v":3531,"vw":6.10441},{"c":6.105,"h":6.105,"l":6.105,"n":15,"o":6.105,"t":"2026-10-19T17:10:00Z","v":1042,"vw":6.105},{"c":6.125,"h":6.125,"l":6.12,"n":25,"o":6.12,"t":"2026-10-19T17:15:00Z","v":791,"vw":6.1225},{"c":6.125,"h":6.1325,"l":6.125,"n":10,"o":6.1325,"t":"2026-10-19T17:20:00Z","v":234,"vw":6.12875},{"c":6.12,"h":6.13,"l":6.12,"n":29,"o":6.13,"t":"2026-10-19T17:25:00Z","v":6792,"vw":6.12262},{"c":6.115,"h":6.13,"l":6.11,"n":25,"o":6.12,"t":"2026-10-19T17:30:00Z","v":2079,"vw":6.119237},{"c":6.125,"h":6.13,"l":6.12,"n":62,"o":6.12,"t":"2026-10-19T17:35:00Z","v":7216,"vw":6.123788},{"c":6.13,"h":6.135,"l":6.12,"n":52,"o":6.12,"t":"2026-10-19T17:40:00Z","v":2913,"vw":6.129399},{"c":6.115,"h":6.13,"l":6.115,"n":60,"o":6.12,"t":"2026-10-19T17:45:00Z","v":4185,"vw":6.118638},{"c":6.13,"h":6.13,"l":6.13,"n":6,"o":6.13,"t":"2026-10-19T17:50:00Z","v":107,"vw":6.13},{"c":6.13,"h":6.13,"l":6.13,"n":17,"o":6.13,"t":"2026-10-19T17:55:00Z","v":486,"vw":6.13},{"c":6.135,"h":6.14,"l":6.13,"n":29,"o":6.13,"t":"2026-10-19T18:00:00Z","v":1178,"vw":6.134},{"c":6.125,"h":6.1301,"l":6.125,"n":88,"o":6.13,"t":"2026-10-19T18:05:00Z","v":9691,"vw":6.130001},{"c":6.1292,"h":6.1292,"l":6.1292,"n":9,"o":6.1292,"t":"2026-10-19T18:10:00Z","v":761,"vw":6.1292},{"c":6.13,"h":6.13,"l":6.13,"n":45,"o":6.13,"t":"2026-10-19T18:15:00Z","v":2231,"vw":6.13},{"c":6.12,"h":6.12,"l":6.12,"n":49,"o":6.12,"t":"2026-10-19T18:20:00Z","v":2631,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":7,"o":6.12,"t":"2026-10-19T18:25:00Z","v":575,"vw":6.12},{"c":6.12,"h":6.13,"l":6.12,"n":31,"o":6.12,"t":"2026-10-19T18:30:00Z","v":513,"vw":6.123388},{"c":6.125,"h":6.125,"l":6.125,"n":49,"o":6.125,"t":"2026-10-19T18:35:00Z","v":1370,"vw":6.125},{"c":6.1239,"h":6.125,"l":6.115,"n":106,"o":6.125,"t":"2026-10-19T18:40:00Z","v":5592,"vw":6.119855},{"c":6.12,"h":6.1209,"l":6.12,"n":23,"o":6.12,"t":"2026-10-19T18:45:00Z","v":933,"vw":6.120563},{"c":6.13,"h":6.16,"l":6.11,"n":191,"o":6.11,"t":"2026-10-19T18:50:00Z","v":24680,"vw":6.125355},{"c":6.14,"h":6.14,"l":6.14,"n":18,"o":6.14,"t":"2026-10-19T18:55:00Z","v":900,"vw":6.14},{"c":6.11,"h":6.15,"l":6.11,"n":73,"o":6.15,"t":"2026-10-19T19:00:00Z","v":6133,"vw":6.125204},{"c":6.09,"h":6.105,"l":6.09,"n":26,"o":6.105,"t":"2026-10-19T19:05:00Z","v":865,"vw":6.098929},{"c":6.085,"h":6.09,"l":6.07,"n":75,"o":6.08,"t":"2026-10-19T19:10:00Z","v":5298,"vw":6.082099},{"c":6.09,"h":6.09,"l":6.09,"n":21,"o":6.09,"t":"2026-10-19T19:15:00Z","v":4064,"vw":6.09},{"c":6.1,"h":6.1,"l":6.1,"n":9,"o":6.1,"t":"2026-10-19T19:20:00Z","v":157,"vw":6.1},{"c":6.1,"h":6.11,"l":6.1,"n":138,"o":6.1,"t":"2026-10-19T19:25:00Z","v":14579,"vw":6.107141},{"c":6.085,"h":6.1001,"l":6.085,"n":98,"o":6.1,"t":"2026-10-19T19:30:00Z","v":7987,"vw":6.097999},{"c":6.077,"h":6.09,"l":6.075,"n":125,"o":6.09,"t":"2026-10-19T19:35:00Z","v":10538,"vw":6.079864},{"c":6.09,"h":6.1,"l":6.08,"n":288,"o":6.08,"t":"2026-10-19T19:40:00Z","v":22413,"vw":6.091126},{"c":6.1,"h":6.1,"l":6.075,"n":210,"o":6.09,"t":"2026-10-19T19:45:00Z","v":12309,"vw":6.087104},{"c":6.0711,"h":6.105,"l":6.07,"n":313,"o":6.1,"t":"2026-10-19T19:50:00Z","v":19056,"vw":6.085328},{"c":6.04,"h":6.0788,"l":6.03,"n":746,"o":6.07,"t":"2026-10-19T19:55:00Z","v":50264,"vw":6.053862},{"c":6.05,"h":6.05,"l":6.05,"n":27,"o":6.05,"t":"2026-10-19T20:00:00Z","v":51173,"vw":6.05},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-20T12:40:00Z","v":200,"vw":6.1},{"c":6.1,"h":6.11,"l":6.1,"n":3,"o":6.11,"t":"2026-10-20T12:50:00Z","v":650,"vw":6.104599},{"c":6.155,"h":6.19,"l":6.12,"n":27,"o":6.17,"t":"2026-10-20T13:30:00Z","v":9612,"vw":6.166181},{"c":6.15,"h":6.15,"l":6.13,"n":14,"o":6.15,"t":"2026-10-20T13:35:00Z","v":1459,"vw":6.141085},{"c":6.15,"h":6.15,"l":6.13,"n":42,"o":6.145,"t":"2026-10-20T13:40:00Z","v":2741,"vw":6.137368},{"c":6.15,"h":6.16,"l":6.14,"n":58,"o":6.16,"t":"2026-10-20T13:45:00Z","v":5136,"vw":6.151928},{"c":6.14,"h":6.14,"l":6.14,"n":11,"o":6.14,"t":"2026-10-20T13:50:00Z","v":986,"vw":6.14},{"c":6.16,"h":6.16,"l":6.16,"n":24,"o":6.16,"t":"2026-10-20T13:55:00Z","v":1142,"vw":6.16},{"c":6.065,"h":6.13,"l":6.06,"n":85,"o":6.13,"t":"2026-10-20T14:00:00Z","v":5129,"vw":6.084761},{"c":6.065,"h":6.065,"l":6.065,"n":12,"o":6.065,"t":"2026-10-20T14:05:00Z","v":327,"vw":6.065},{"c":6.0289,"h":6.05,"l":6.02,"n":106,"o":6.05,"t":"2026-10-20T14:10:00Z","v":9075,"vw":6.037168},{"c":6.015,"h":6.015,"l":6.015,"n":11,"o":6.015,"t":"2026-10-20T14:15:00Z","v":318,"vw":6.015},{"c":6.08,"h":6.08,"l":6.03,"n":70,"o":6.03,"t":"2026-10-20T14:20:00Z","v":4461,"vw":6.055873},{"c":6.09,"h":6.09,"l":6.08,"n":70,"o":6.08,"t":"2026-10-20T14:25:00Z","v":6730,"vw":6.083625},{"c":6.11,"h":6.13,"l":6.09,"n":87,"o":6.09,"t":"2026-10-20T14:30:00Z","v":6963,"vw":6.114154},{"c":6.09,"h":6.09,"l":6.09,"n":11,"o":6.09,"t":"2026-10-20T14:35:00Z","v":328,"vw":6.09},{"c":6.095,"h":6.1028,"l":6.095,"n":36,"o":6.1028,"t":"2026-10-20T14:40:00Z","v":6642,"vw":6.100468},{"c":6.11,"h":6.11,"l":6.11,"n":46,"o":6.11,"t":"2026-10-20T14:45:00Z","v":1544,"vw":6.11},{"c":6.17,"h":6.17,"l":6.11,"n":50,"o":6.11,"t":"2026-10-20T14:50:00Z","v":3600,"vw":6.126803},{"c":6.17,"h":6.18,"l":6.16,"n":86,"o":6.16,"t":"2026-10-20T14:55:00Z","v":3984,"vw":6.16822},{"c":6.145,"h":6.16,"l":6.145,"n":56,"o":6.16,"t":"2026-10-20T15:00:00Z","v":3483,"vw":6.151727},{"c":6.14,"h":6.15,"l":6.14,"n":28,"o":6.15,"t":"2026-10-20T15:05:00Z","v":2550,"vw":6.140491},{"c":6.095,"h":6.145,"l":6.095,"n":105,"o":6.14,"t":"2026-10-20T15:10:00Z","v":9062,"vw":6.126112},{"c":6.11,"h":6.11,"l":6.1,"n":38,"o":6.1,"t":"2026-10-20T15:15:00Z","v":2274,"vw":6.102862},{"c":6.085,"h":6.1074,"l":6.08,"n":55,"o":6.1074,"t":"2026-10-20T15:20:00Z","v":3826,"vw":6.087976},{"c":6.075,"h":6.08,"l":6.07,"n":74,"o":6.08,"t":"2026-10-20T15:25:00Z","v":3886,"vw":6.076594},{"c":6.04,"h":6.07,"l":6.04,"n":46,"o":6.07,"t":"2026-10-20T15:30:00Z","v":6053,"vw":6.068919},{"c":6.045,"h":6.045,"l":6.04,"n":10,"o":6.04,"t":"2026-10-20T15:35:00Z","v":1099,"vw":6.043889},{"c":6.05,"h":6.05,"l":6.05,"n":32,"o":6.05,"t":"2026-10-20T15:40:00Z","v":790,"vw":6.05},{"c":6.04,"h":6.04,"l":6.04,"n":23,"o":6.04,"t":"2026-10-20T15:45:00Z","v":988,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-10-20T15:50:00Z","v":237,"vw":6.04},{"c":6.035,"h":6.035,"l":6.03,"n":34,"o":6.03,"t":"2026-10-20T15:55:00Z","v":1364,"vw":6.033413},{"c":6.03,"h":6.035,"l":6.028,"n":120,"o":6.035,"t":"2026-10-20T16:00:00Z","v":4903,"vw":6.029959},{"c":6.02,"h":6.03,"l":6.02,"n":53,"o":6.02,"t":"2026-10-20T16:05:00Z","v":3873,"vw":6.020358},{"c":6.02,"h":6.02,"l":6.02,"n":9,"o":6.02,"t":"2026-10-20T16:10:00Z","v":5820,"vw":6.02},{"c":6.01,"h":6.028,"l":6.01,"n":6,"o":6.028,"t":"2026-10-20T16:15:00Z","v":865,"vw":6.02313},{"c":6.01,"h":6.02,"l":6.01,"n":48,"o":6.01,"t":"2026-10-20T16:20:00Z","v":3797,"vw":6.010323},{"c":6.03,"h":6.03,"l":6.01,"n":58,"o":6.01,"t":"2026-10-20T16:25:00Z","v":3096,"vw":6.021921},{"c":6.035,"h":6.04,"l":6.03,"n":15,"o":6.03,"t":"2026-10-20T16:30:00Z","v":3390,"vw":6.030806},{"c":6.05,"h":6.06,"l":6.03,"n":42,"o":6.03,"t":"2026-10-20T16:35:00Z","v":4577,"vw":6.045943},{"c":6.04,"h":6.04,"l":6.04,"n":21,"o":6.04,"t":"2026-10-20T16:40:00Z","v":741,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-20T16:45:00Z","v":113,"vw":6.04},{"c":6.015,"h":6.03,"l":6.015,"n":107,"o":6.03,"t":"2026-10-20T16:50:00Z","v":5618,"vw":6.020845},{"c":6.015,"h":6.015,"l":6.015,"n":6,"o":6.015,"t":"2026-10-20T16:55:00Z","v":383,"vw":6.015},{"c":6.02,"h":6.02,"l":6.02,"n":26,"o":6.02,"t":"2026-10-20T17:00:00Z","v":3122,"vw":6.02},{"c":6.015,"h":6.015,"l":6.015,"n":6,"o":6.015,"t":"2026-10-20T17:05:00Z","v":168,"vw":6.015},{"c":6.01,"h":6.01,"l":6.005,"n":56,"o":6.01,"t":"2026-10-20T17:15:00Z","v":6407,"vw":6.006183},{"c":6,"h":6.0065,"l":6,"n":44,"o":6,"t":"2026-10-20T17:20:00Z","v":6002,"vw":6.003945},{"c":6.01,"h":6.01,"l":6,"n":6,"o":6,"t":"2026-10-20T17:25:00Z","v":1816,"vw":6.007616},{"c":5.99,"h":6,"l":5.99,"n":3,"o":6,"t":"2026-10-20T17:30:00Z","v":300,"vw":5.996667},{"c":5.995,"h":6.005,"l":5.995,"n":35,"o":6,"t":"2026-10-20T17:35:00Z","v":2349,"vw":6.00203},{"c":6.02,"h":6.02,"l":5.995,"n":68,"o":6,"t":"2026-10-20T17:40:00Z","v":9062,"vw":6.009277},{"c":6.03,"h":6.035,"l":6.025,"n":60,"o":6.03,"t":"2026-10-20T17:45:00Z","v":2837,"vw":6.03},{"c":6.025,"h":6.025,"l":6.025,"n":5,"o":6.025,"t":"2026-10-20T17:50:00Z","v":262,"vw":6.025},{"c":6.04,"h":6.04,"l":6.03,"n":36,"o":6.03,"t":"2026-10-20T17:55:00Z","v":3100,"vw":6.037173},{"c":6.035,"h":6.04,"l":6.03,"n":81,"o":6.0393,"t":"2026-10-20T18:00:00Z","v":7571,"vw":6.034781},{"c":6.035,"h":6.035,"l":6.035,"n":4,"o":6.035,"t":"2026-10-20T18:05:00Z","v":406,"vw":6.035},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-10-20T18:10:00Z","v":290,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":25,"o":6.04,"t":"2026-10-20T18:15:00Z","v":1806,"vw":6.04},{"c":6.03,"h":6.04,"l":6.03,"n":73,"o":6.04,"t":"2026-10-20T18:20:00Z","v":5918,"vw":6.030436},{"c":6.04,"h":6.04,"l":6.02,"n":90,"o":6.035,"t":"2026-10-20T18:25:00Z","v":7580,"vw":6.034913},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-10-20T18:30:00Z","v":272,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":10,"o":6.04,"t":"2026-10-20T18:35:00Z","v":1708,"vw":6.04},{"c":6.02,"h":6.03,"l":6.02,"n":77,"o":6.03,"t":"2026-10-20T18:40:00Z","v":2771,"vw":6.029237},{"c":6.02,"h":6.02,"l":6.02,"n":8,"o":6.02,"t":"2026-10-20T18:45:00Z","v":1275,"vw":6.02},{"c":6.03,"h":6.03,"l":6.03,"n":40,"o":6.03,"t":"2026-10-20T18:50:00Z","v":2036,"vw":6.03},{"c":6.05,"h":6.05,"l":6.0399,"n":23,"o":6.0399,"t":"2026-10-20T18:55:00Z","v":4933,"vw":6.04414},{"c":6.045,"h":6.045,"l":6.04,"n":53,"o":6.04,"t":"2026-10-20T19:00:00Z","v":2082,"vw":6.040484},{"c":6.05,"h":6.05,"l":6.05,"n":7,"o":6.05,"t":"2026-10-20T19:05:00Z","v":353,"vw":6.05},{"c":6.05,"h":6.05,"l":6.04,"n":17,"o":6.04,"t":"2026-10-20T19:10:00Z","v":609,"vw":6.044854},{"c":6.08,"h":6.08,"l":6.05,"n":101,"o":6.05,"t":"2026-10-20T19:15:00Z","v":10369,"vw":6.065473},{"c":6.075,"h":6.0791,"l":6.07,"n":68,"o":6.0791,"t":"2026-10-20T19:20:00Z","v":4495,"vw":6.071569},{"c":6.07,"h":6.08,"l":6.07,"n":63,"o":6.075,"t":"2026-10-20T19:25:00Z","v":5818,"vw":6.07341},{"c":6.09,"h":6.1,"l":6.08,"n":88,"o":6.08,"t":"2026-10-20T19:30:00Z","v":5358,"vw":6.086231},{"c":6.09,"h":6.09,"l":6.09,"n":35,"o":6.09,"t":"2026-10-20T19:35:00Z","v":3044,"vw":6.09},{"c":6.095,"h":6.1,"l":6.085,"n":130,"o":6.085,"t":"2026-10-20T19:40:00Z","v":3747,"vw":6.090595},{"c":6.115,"h":6.115,"l":6.095,"n":150,"o":6.095,"t":"2026-10-20T19:45:00Z","v":7337,"vw":6.104946},{"c":6.11,"h":6.115,"l":6.105,"n":140,"o":6.11,"t":"2026-10-20T19:50:00Z","v":7191,"vw":6.108882},{"c":6.1,"h":6.115,"l":6.09,"n":943,"o":6.1,"t":"2026-10-20T19:55:00Z","v":77895,"vw":6.101188},{"c":5.98,"h":6.1,"l":5.98,"n":15,"o":6.1,"t":"2026-10-20T20:00:00Z","v":159061,"vw":6.09946},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-10-21T11:15:00Z","v":107,"vw":6.01},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-21T11:20:00Z","v":200,"vw":6.08},{"c":6.02,"h":6.11,"l":6.02,"n":23,"o":6.06,"t":"2026-10-21T13:30:00Z","v":2176,"vw":6.056112},{"c":6.08,"h":6.08,"l":6.04,"n":41,"o":6.05,"t":"2026-10-21T13:35:00Z","v":5296,"vw":6.064677},{"c":6.04,"h":6.09,"l":6.04,"n":63,"o":6.09,"t":"2026-10-21T13:40:00Z","v":6432,"vw":6.05968},{"c":6.085,"h":6.095,"l":6.04,"n":46,"o":6.04,"t":"2026-10-21T13:45:00Z","v":3969,"vw":6.078292},{"c":6.09,"h":6.09,"l":6.065,"n":28,"o":6.09,"t":"2026-10-21T13:50:00Z","v":2952,"vw":6.079506},{"c":6.11,"h":6.11,"l":6.1,"n":22,"o":6.1,"t":"2026-10-21T13:55:00Z","v":908,"vw":6.102},{"c":6.07,"h":6.1,"l":6.07,"n":72,"o":6.1,"t":"2026-10-21T14:00:00Z","v":2880,"vw":6.088077},{"c":6.065,"h":6.065,"l":6.065,"n":59,"o":6.065,"t":"2026-10-21T14:05:00Z","v":2423,"vw":6.065},{"c":6.1,"h":6.11,"l":6.08,"n":34,"o":6.08,"t":"2026-10-21T14:10:00Z","v":1610,"vw":6.103304},{"c":6.1,"h":6.11,"l":6.1,"n":50,"o":6.1099,"t":"2026-10-21T14:15:00Z","v":7311,"vw":6.10693},{"c":6.07,"h":6.1,"l":6.07,"n":24,"o":6.1,"t":"2026-10-21T14:20:00Z","v":724,"vw":6.082857},{"c":6.07,"h":6.08,"l":6.07,"n":63,"o":6.08,"t":"2026-10-21T14:25:00Z","v":1157,"vw":6.072},{"c":6.075,"h":6.09,"l":6.07,"n":90,"o":6.07,"t":"2026-10-21T14:30:00Z","v":3957,"vw":6.082298},{"c":6.09,"h":6.09,"l":6.07,"n":70,"o":6.075,"t":"2026-10-21T14:35:00Z","v":2273,"vw":6.083834},{"c":6.08,"h":6.095,"l":6.075,"n":33,"o":6.0901,"t":"2026-10-21T14:40:00Z","v":2156,"vw":6.087662},{"c":6.085,"h":6.09,"l":6.08,"n":37,"o":6.09,"t":"2026-10-21T14:45:00Z","v":2285,"vw":6.085591},{"c":6.07,"h":6.081,"l":6.07,"n":33,"o":6.08,"t":"2026-10-21T14:50:00Z","v":4429,"vw":6.076925},{"c":6.06,"h":6.065,"l":6.05,"n":13,"o":6.05,"t":"2026-10-21T14:55:00Z","v":634,"vw":6.06},{"c":6.05,"h":6.05,"l":6.05,"n":29,"o":6.05,"t":"2026-10-21T15:00:00Z","v":1257,"vw":6.05},{"c":6.06,"h":6.06,"l":6.06,"n":26,"o":6.06,"t":"2026-10-21T15:05:00Z","v":1509,"vw":6.06},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-10-21T15:10:00Z","v":182,"vw":6.05},{"c":6.08,"h":6.08,"l":6.06,"n":46,"o":6.06,"t":"2026-10-21T15:15:00Z","v":4769,"vw":6.065625},{"c":6.09,"h":6.09,"l":6.09,"n":7,"o":6.09,"t":"2026-10-21T15:20:00Z","v":287,"vw":6.09},{"c":6.08,"h":6.09,"l":6.08,"n":40,"o":6.08,"t":"2026-10-21T15:25:00Z","v":2747,"vw":6.080944},{"c":6.09,"h":6.095,"l":6.09,"n":5,"o":6.095,"t":"2026-10-21T15:30:00Z","v":350,"vw":6.0925},{"c":6.09,"h":6.09,"l":6.09,"n":6,"o":6.09,"t":"2026-10-21T15:35:00Z","v":241,"vw":6.09},{"c":6.085,"h":6.09,"l":6.085,"n":14,"o":6.09,"t":"2026-10-21T15:40:00Z","v":789,"vw":6.087366},{"c":6.08,"h":6.09,"l":6.08,"n":8,"o":6.09,"t":"2026-10-21T15:45:00Z","v":393,"vw":6.086667},{"c":6.09,"h":6.09,"l":6.09,"n":5,"o":6.09,"t":"2026-10-21T15:50:00Z","v":420,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":4,"o":6.09,"t":"2026-10-21T15:55:00Z","v":261,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":7,"o":6.09,"t":"2026-10-21T16:00:00Z","v":479,"vw":6.09},{"c":6.075,"h":6.09,"l":6.075,"n":74,"o":6.09,"t":"2026-10-21T16:05:00Z","v":5240,"vw":6.080813},{"c":6.09,"h":6.1,"l":6.09,"n":53,"o":6.09,"t":"2026-10-21T16:10:00Z","v":4431,"vw":6.093034},{"c":6.07,"h":6.08,"l":6.07,"n":54,"o":6.08,"t":"2026-10-21T16:15:00Z","v":3287,"vw":6.079596},{"c":6.07,"h":6.08,"l":6.07,"n":15,"o":6.08,"t":"2026-10-21T16:20:00Z","v":742,"vw":6.076667},{"c":6.07,"h":6.07,"l":6.07,"n":2,"o":6.07,"t":"2026-10-21T16:25:00Z","v":102,"vw":6.07},{"c":6.09,"h":6.095,"l":6.08,"n":46,"o":6.08,"t":"2026-10-21T16:30:00Z","v":3440,"vw":6.086724},{"c":6.095,"h":6.095,"l":6.075,"n":79,"o":6.09,"t":"2026-10-21T16:35:00Z","v":4968,"vw":6.086271},{"c":6.08,"h":6.09,"l":6.08,"n":55,"o":6.09,"t":"2026-10-21T16:40:00Z","v":1936,"vw":6.08435},{"c":6.075,"h":6.085,"l":6.075,"n":30,"o":6.085,"t":"2026-10-21T16:45:00Z","v":1336,"vw":6.08106},{"c":6.055,"h":6.07,"l":6.055,"n":21,"o":6.07,"t":"2026-10-21T16:50:00Z","v":991,"vw":6.06},{"c":6.045,"h":6.055,"l":6.045,"n":22,"o":6.0502,"t":"2026-10-21T16:55:00Z","v":3448,"vw":6.051767},{"c":6.045,"h":6.05,"l":6.04,"n":53,"o":6.0478,"t":"2026-10-21T17:00:00Z","v":3116,"vw":6.048926},{"c":6.025,"h":6.04,"l":6.02,"n":45,"o":6.04,"t":"2026-10-21T17:05:00Z","v":2383,"vw":6.036579},{"c":6.01,"h":6.025,"l":6.01,"n":51,"o":6.025,"t":"2026-10-21T17:10:00Z","v":4983,"vw":6.010916},{"c":6.01,"h":6.01,"l":6.01,"n":4,"o":6.01,"t":"2026-10-21T17:15:00Z","v":229,"vw":6.01},{"c":6,"h":6.01,"l":6,"n":17,"o":6.01,"t":"2026-10-21T17:20:00Z","v":692,"vw":6.008106},{"c":6.01,"h":6.01,"l":6.01,"n":22,"o":6.01,"t":"2026-10-21T17:25:00Z","v":722,"vw":6.01},{"c":6.015,"h":6.02,"l":6.01,"n":30,"o":6.01,"t":"2026-10-21T17:30:00Z","v":1035,"vw":6.015},{"c":6.005,"h":6.015,"l":6.005,"n":52,"o":6.015,"t":"2026-10-21T17:35:00Z","v":13908,"vw":6.005568},{"c":5.98,"h":6.015,"l":5.98,"n":207,"o":6.01,"t":"2026-10-21T17:40:00Z","v":22697,"vw":6.003259},{"c":6.006,"h":6.006,"l":5.98,"n":93,"o":5.98,"t":"2026-10-21T17:45:00Z","v":4303,"vw":5.992253},{"c":6.03,"h":6.03,"l":6.01,"n":25,"o":6.01,"t":"2026-10-21T17:50:00Z","v":1498,"vw":6.017759},{"c":6.04,"h":6.04,"l":6.03,"n":27,"o":6.03,"t":"2026-10-21T17:55:00Z","v":711,"vw":6.034},{"c":6.03,"h":6.035,"l":6.03,"n":25,"o":6.035,"t":"2026-10-21T18:05:00Z","v":1352,"vw":6.034546},{"c":6.045,"h":6.045,"l":6.04,"n":24,"o":6.04,"t":"2026-10-21T18:10:00Z","v":1000,"vw":6.042857},{"c":6.035,"h":6.05,"l":6.035,"n":44,"o":6.05,"t":"2026-10-21T18:15:00Z","v":2448,"vw":6.042528},{"c":6.04,"h":6.05,"l":6.04,"n":42,"o":6.04,"t":"2026-10-21T18:25:00Z","v":1897,"vw":6.042915},{"c":6.055,"h":6.055,"l":6.05,"n":39,"o":6.05,"t":"2026-10-21T18:30:00Z","v":2720,"vw":6.054546},{"c":6.06,"h":6.065,"l":6.055,"n":61,"o":6.06,"t":"2026-10-21T18:35:00Z","v":3339,"vw":6.059833},{"c":6.055,"h":6.06,"l":6.05,"n":35,"o":6.06,"t":"2026-10-21T18:40:00Z","v":1127,"vw":6.056773},{"c":6.06,"h":6.07,"l":6.045,"n":132,"o":6.055,"t":"2026-10-21T18:45:00Z","v":18712,"vw":6.047996},{"c":6.05,"h":6.05,"l":6.045,"n":33,"o":6.05,"t":"2026-10-21T18:50:00Z","v":1396,"vw":6.049453},{"c":5.99,"h":6.04,"l":5.99,"n":112,"o":6.04,"t":"2026-10-21T18:55:00Z","v":5346,"vw":6.0156},{"c":5.97,"h":5.98,"l":5.96,"n":90,"o":5.98,"t":"2026-10-21T19:00:00Z","v":4810,"vw":5.968351},{"c":5.94,"h":5.975,"l":5.94,"n":100,"o":5.97,"t":"2026-10-21T19:05:00Z","v":8930,"vw":5.960149},{"c":5.97,"h":5.97,"l":5.945,"n":101,"o":5.945,"t":"2026-10-21T19:10:00Z","v":12070,"vw":5.955971},{"c":6.01,"h":6.01,"l":5.97,"n":111,"o":5.97,"t":"2026-10-21T19:15:00Z","v":4623,"vw":5.988709},{"c":6.015,"h":6.015,"l":6.005,"n":119,"o":6.005,"t":"2026-10-21T19:20:00Z","v":4977,"vw":6.01031},{"c":6.03,"h":6.035,"l":6.015,"n":85,"o":6.015,"t":"2026-10-21T19:25:00Z","v":6873,"vw":6.025707},{"c":6.04,"h":6.04,"l":6.03,"n":80,"o":6.035,"t":"2026-10-21T19:30:00Z","v":4232,"vw":6.03331},{"c":6.035,"h":6.045,"l":6.03,"n":131,"o":6.035,"t":"2026-10-21T19:35:00Z","v":5835,"vw":6.037876},{"c":6.04,"h":6.04,"l":6.025,"n":151,"o":6.035,"t":"2026-10-21T19:40:00Z","v":6457,"vw":6.032679},{"c":6.045,"h":6.05,"l":6.0411,"n":106,"o":6.045,"t":"2026-10-21T19:45:00Z","v":5218,"vw":6.046983},{"c":6.03,"h":6.045,"l":6.03,"n":158,"o":6.045,"t":"2026-10-21T19:50:00Z","v":5913,"vw":6.037735},{"c":6.05,"h":6.06,"l":6.025,"n":630,"o":6.025,"t":"2026-10-21T19:55:00Z","v":49795,"vw":6.043458},{"c":6.05,"h":6.05,"l":6.05,"n":14,"o":6.05,"t":"2026-10-21T20:00:00Z","v":56590,"vw":6.05},{"c":6.055,"h":6.07,"l":6.055,"n":4,"o":6.07,"t":"2026-10-22T13:30:00Z","v":2639,"vw":6.06886},{"c":6.11,"h":6.13,"l":6.11,"n":52,"o":6.13,"t":"2026-10-22T13:35:00Z","v":3102,"vw":6.120885},{"c":6.11,"h":6.11,"l":6.11,"n":7,"o":6.11,"t":"2026-10-22T13:40:00Z","v":570,"vw":6.11},{"c":6.16,"h":6.16,"l":6.12,"n":76,"o":6.12,"t":"2026-10-22T13:45:00Z","v":2771,"vw":6.141882},{"c":6.11,"h":6.15,"l":6.11,"n":49,"o":6.15,"t":"2026-10-22T13:50:00Z","v":1895,"vw":6.127443},{"c":6.14,"h":6.14,"l":6.14,"n":6,"o":6.14,"t":"2026-10-22T13:55:00Z","v":225,"vw":6.14},{"c":6.18,"h":6.18,"l":6.15,"n":36,"o":6.15,"t":"2026-10-22T14:00:00Z","v":4495,"vw":6.167528},{"c":6.19,"h":6.19,"l":6.185,"n":18,"o":6.185,"t":"2026-10-22T14:05:00Z","v":904,"vw":6.189375},{"c":6.225,"h":6.225,"l":6.2,"n":32,"o":6.2,"t":"2026-10-22T14:10:00Z","v":1984,"vw":6.21024},{"c":6.23,"h":6.24,"l":6.2205,"n":61,"o":6.2205,"t":"2026-10-22T14:15:00Z","v":4387,"vw":6.233063},{"c":6.2195,"h":6.24,"l":6.2195,"n":33,"o":6.23,"t":"2026-10-22T14:20:00Z","v":7069,"vw":6.220313},{"c":6.22,"h":6.22,"l":6.215,"n":16,"o":6.215,"t":"2026-10-22T14:25:00Z","v":358,"vw":6.2175},{"c":6.17,"h":6.22,"l":6.17,"n":89,"o":6.22,"t":"2026-10-22T14:30:00Z","v":4300,"vw":6.191075},{"c":6.15,"h":6.16,"l":6.14,"n":36,"o":6.16,"t":"2026-10-22T14:35:00Z","v":2140,"vw":6.147222},{"c":6.18,"h":6.18,"l":6.17,"n":19,"o":6.17,"t":"2026-10-22T14:40:00Z","v":1166,"vw":6.173033},{"c":6.185,"h":6.185,"l":6.17,"n":60,"o":6.185,"t":"2026-10-22T14:45:00Z","v":2855,"vw":6.175876},{"c":6.2,"h":6.2,"l":6.185,"n":32,"o":6.1913,"t":"2026-10-22T14:50:00Z","v":2508,"vw":6.18854},{"c":6.21,"h":6.21,"l":6.19,"n":25,"o":6.205,"t":"2026-10-22T14:55:00Z","v":1224,"vw":6.203571},{"c":6.21,"h":6.21,"l":6.21,"n":6,"o":6.21,"t":"2026-10-22T15:00:00Z","v":198,"vw":6.21},{"c":6.2296,"h":6.23,"l":6.22,"n":70,"o":6.22,"t":"2026-10-22T15:05:00Z","v":4016,"vw":6.228366},{"c":6.235,"h":6.235,"l":6.22,"n":24,"o":6.22,"t":"2026-10-22T15:10:00Z","v":6022,"vw":6.221466},{"c":6.26,"h":6.26,"l":6.235,"n":76,"o":6.235,"t":"2026-10-22T15:15:00Z","v":2460,"vw":6.255342},{"c":6.3,"h":6.3,"l":6.27,"n":79,"o":6.27,"t":"2026-10-22T15:20:00Z","v":3930,"vw":6.287114},{"c":6.305,"h":6.305,"l":6.305,"n":7,"o":6.305,"t":"2026-10-22T15:25:00Z","v":858,"vw":6.305},{"c":6.3,"h":6.3,"l":6.3,"n":13,"o":6.3,"t":"2026-10-22T15:35:00Z","v":578,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":27,"o":6.3,"t":"2026-10-22T15:40:00Z","v":1423,"vw":6.3},{"c":6.29,"h":6.315,"l":6.29,"n":112,"o":6.3,"t":"2026-10-22T15:45:00Z","v":6144,"vw":6.30344},{"c":6.29,"h":6.29,"l":6.29,"n":5,"o":6.29,"t":"2026-10-22T15:50:00Z","v":124,"vw":6.29},{"c":6.295,"h":6.295,"l":6.295,"n":4,"o":6.295,"t":"2026-10-22T15:55:00Z","v":749,"vw":6.295},{"c":6.31,"h":6.31,"l":6.31,"n":39,"o":6.31,"t":"2026-10-22T16:00:00Z","v":1507,"vw":6.31},{"c":6.3,"h":6.31,"l":6.28,"n":116,"o":6.31,"t":"2026-10-22T16:05:00Z","v":7432,"vw":6.293499},{"c":6.3,"h":6.3,"l":6.3,"n":24,"o":6.3,"t":"2026-10-22T16:10:00Z","v":1328,"vw":6.3},{"c":6.31,"h":6.315,"l":6.31,"n":53,"o":6.31,"t":"2026-10-22T16:15:00Z","v":2417,"vw":6.310325},{"c":6.325,"h":6.325,"l":6.31,"n":41,"o":6.31,"t":"2026-10-22T16:20:00Z","v":1639,"vw":6.32},{"c":6.32,"h":6.325,"l":6.3106,"n":12,"o":6.325,"t":"2026-10-22T16:25:00Z","v":667,"vw":6.318345},{"c":6.32,"h":6.32,"l":6.32,"n":9,"o":6.32,"t":"2026-10-22T16:30:00Z","v":182,"vw":6.32},{"c":6.36,"h":6.37,"l":6.32,"n":114,"o":6.32,"t":"2026-10-22T16:35:00Z","v":17252,"vw":6.350563},{"c":6.36,"h":6.36,"l":6.36,"n":8,"o":6.36,"t":"2026-10-22T16:40:00Z","v":520,"vw":6.36},{"c":6.35,"h":6.35,"l":6.34,"n":48,"o":6.35,"t":"2026-10-22T16:45:00Z","v":5981,"vw":6.345789},{"c":6.35,"h":6.355,"l":6.34,"n":50,"o":6.34,"t":"2026-10-22T16:50:00Z","v":1583,"vw":6.349574},{"c":6.33,"h":6.33,"l":6.33,"n":51,"o":6.33,"t":"2026-10-22T17:00:00Z","v":2575,"vw":6.33},{"c":6.315,"h":6.32,"l":6.315,"n":12,"o":6.32,"t":"2026-10-22T17:05:00Z","v":709,"vw":6.318339},{"c":6.32,"h":6.32,"l":6.315,"n":16,"o":6.32,"t":"2026-10-22T17:10:00Z","v":2455,"vw":6.31584},{"c":6.325,"h":6.325,"l":6.315,"n":51,"o":6.315,"t":"2026-10-22T17:15:00Z","v":3283,"vw":6.31833},{"c":6.32,"h":6.33,"l":6.31,"n":79,"o":6.31,"t":"2026-10-22T17:20:00Z","v":3554,"vw":6.324442},{"c":6.33,"h":6.33,"l":6.33,"n":39,"o":6.33,"t":"2026-10-22T17:30:00Z","v":1588,"vw":6.33},{"c":6.32,"h":6.33,"l":6.32,"n":24,"o":6.33,"t":"2026-10-22T17:35:00Z","v":1199,"vw":6.321932},{"c":6.315,"h":6.32,"l":6.315,"n":14,"o":6.32,"t":"2026-10-22T17:40:00Z","v":837,"vw":6.317857},{"c":6.31,"h":6.325,"l":6.31,"n":69,"o":6.3124,"t":"2026-10-22T17:45:00Z","v":3067,"vw":6.318059},{"c":6.3,"h":6.3,"l":6.3,"n":22,"o":6.3,"t":"2026-10-22T17:50:00Z","v":849,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":7,"o":6.3,"t":"2026-10-22T17:55:00Z","v":212,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":4,"o":6.3,"t":"2026-10-22T18:00:00Z","v":485,"vw":6.3},{"c":6.3,"h":6.3,"l":6.295,"n":57,"o":6.3,"t":"2026-10-22T18:05:00Z","v":2249,"vw":6.299593},{"c":6.295,"h":6.3,"l":6.29,"n":62,"o":6.3,"t":"2026-10-22T18:10:00Z","v":4790,"vw":6.298378},{"c":6.3,"h":6.3,"l":6.3,"n":9,"o":6.3,"t":"2026-10-22T18:15:00Z","v":1465,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":5,"o":6.3,"t":"2026-10-22T18:20:00Z","v":306,"vw":6.3},{"c":6.3,"h":6.3,"l":6.29,"n":21,"o":6.29,"t":"2026-10-22T18:25:00Z","v":713,"vw":6.2975},{"c":6.29,"h":6.3,"l":6.28,"n":67,"o":6.3,"t":"2026-10-22T18:30:00Z","v":3387,"vw":6.2886},{"c":6.29,"h":6.29,"l":6.29,"n":20,"o":6.29,"t":"2026-10-22T18:35:00Z","v":913,"vw":6.29},{"c":6.29,"h":6.29,"l":6.29,"n":17,"o":6.29,"t":"2026-10-22T18:40:00Z","v":931,"vw":6.29},{"c":6.3,"h":6.305,"l":6.3,"n":47,"o":6.3,"t":"2026-10-22T18:45:00Z","v":2881,"vw":6.300477},{"c":6.31,"h":6.31,"l":6.31,"n":26,"o":6.31,"t":"2026-10-22T18:50:00Z","v":1664,"vw":6.31},{"c":6.305,"h":6.31,"l":6.3,"n":42,"o":6.31,"t":"2026-10-22T18:55:00Z","v":2306,"vw":6.304935},{"c":6.33,"h":6.33,"l":6.32,"n":51,"o":6.32,"t":"2026-10-22T19:05:00Z","v":3686,"vw":6.325754},{"c":6.33,"h":6.33,"l":6.32,"n":26,"o":6.33,"t":"2026-10-22T19:10:00Z","v":1538,"vw":6.328246},{"c":6.33,"h":6.33,"l":6.33,"n":23,"o":6.33,"t":"2026-10-22T19:15:00Z","v":2428,"vw":6.33},{"c":6.33,"h":6.34,"l":6.33,"n":31,"o":6.33,"t":"2026-10-22T19:20:00Z","v":3374,"vw":6.33034},{"c":6.345,"h":6.345,"l":6.32,"n":114,"o":6.33,"t":"2026-10-22T19:25:00Z","v":8308,"vw":6.335231},{"c":6.34,"h":6.345,"l":6.33,"n":143,"o":6.34,"t":"2026-10-22T19:30:00Z","v":9708,"vw":6.339903},{"c":6.35,"h":6.35,"l":6.35,"n":14,"o":6.35,"t":"2026-10-22T19:35:00Z","v":314,"vw":6.35},{"c":6.38,"h":6.385,"l":6.35,"n":261,"o":6.35,"t":"2026-10-22T19:40:00Z","v":17027,"vw":6.370049},{"c":6.4,"h":6.4,"l":6.37,"n":164,"o":6.37,"t":"2026-10-22T19:45:00Z","v":12007,"vw":6.382791},{"c":6.42,"h":6.43,"l":6.405,"n":190,"o":6.405,"t":"2026-10-22T19:50:00Z","v":10336,"vw":6.415131},{"c":6.55,"h":6.55,"l":6.41,"n":1407,"o":6.43,"t":"2026-10-22T19:55:00Z","v":142780,"vw":6.483976},{"c":6.43,"h":6.55,"l":6.43,"n":23,"o":6.55,"t":"2026-10-22T20:00:00Z","v":71129,"vw":6.548491}],"history":[{"c":5.89,"h":6.11,"l":5.855,"n":10063,"o":6.1,"t":"2024-10-21T04:00:00Z","v":1376366,"vw":5.924556},{"c":5.94,"h":5.95,"l":5.69,"n":12981,"o":5.89,"t":"2024-10-22T04:00:00Z","v":1531948,"vw":5.852664},{"c":5.87,"h":5.896,"l":5.745,"n":11714,"o":5.87,"t":"2024-10-23T04:00:00Z","v":1418214,"vw":5.829026},{"c":5.67,"h":5.99,"l":5.65,"n":10747,"o":5.88,"t":"2024-10-24T04:00:00Z","v":1073219,"vw":5.715487},{"c":5.57,"h":5.79,"l":5.52,"n":8711,"o":5.74,"t":"2024-10-25T04:00:00Z","v":956439,"vw":5.616932},{"c":5.53,"h":5.7,"l":5.47,"n":11755,"o":5.65,"t":"2024-10-28T04:00:00Z","v":1236416,"vw":5.544898},{"c":5.36,"h":5.47,"l":5.275,"n":17777,"o":5.45,"t":"2024-10-29T04:00:00Z","v":2648138,"vw":5.357432},{"c":5.32,"h":5.52,"l":5.29,"n":9330,"o":5.38,"t":"2024-10-30T04:00:00Z","v":1058473,"vw":5.349201},{"c":5.21,"h":5.305,"l":5.085,"n":12650,"o":5.25,"t":"2024-10-31T04:00:00Z","v":1419581,"vw":5.183815},{"c":5.08,"h":5.345,"l":5.04,"n":11447,"o":5.25,"t":"2024-11-01T04:00:00Z","v":1453174,"vw":5.122893},{"c":5.12,"h":5.17,"l":5.0273,"n":12868,"o":5.06,"t":"2024-11-04T05:00:00Z","v":1434232,"vw":5.109952},{"c":5.07,"h":5.215,"l":5.055,"n":10727,"o":5.1,"t":"2024-11-05T05:00:00Z","v":1155726,"vw":5.088402},{"c":5.03,"h":5.47,"l":4.9,"n":20029,"o":5.36,"t":"2024-11-06T05:00:00Z","v":2759807,"vw":5.06237},{"c":5.13,"h":5.4,"l":4.935,"n":17683,"o":5.04,"t":"2024-11-07T05:00:00Z","v":1810871,"vw":5.202627},{"c":4.99,"h":5.14,"l":4.875,"n":12166,"o":5.1,"t":"2024-11-08T05:00:00Z","v":1834326,"vw":4.965648},{"c":5.18,"h":5.18,"l":4.895,"n":12147,"o":5,"t":"2024-11-11T05:00:00Z","v":1470427,"vw":5.076194},{"c":5.13,"h":5.36,"l":5.1,"n":10386,"o":5.18,"t":"2024-11-12T05:00:00Z","v":1127183,"vw":5.175721},{"c":5.12,"h":5.27,"l":5.03,"n":12088,"o":5.19,"t":"2024-11-13T05:00:00Z","v":1145589,"vw":5.122334},{"c":5.16,"h":5.205,"l":5.055,"n":9769,"o":5.1,"t":"2024-11-14T05:00:00Z","v":1242813,"vw":5.148724},{"c":5.04,"h":5.26,"l":4.965,"n":9378,"o":5.14,"t":"2024-11-15T05:00:00Z","v":1351343,"vw":5.046433},{"c":4.74,"h":5.18,"l":4.73,"n":27776,"o":5.08,"t":"2024-11-18T05:00:00Z","v":2727317,"vw":4.948452},{"c":4.87,"h":4.9,"l":4.595,"n":11507,"o":4.71,"t":"2024-11-19T05:00:00Z","v":1519023,"vw":4.790121},{"c":4.66,"h":4.96,"l":4.58,"n":10347,"o":4.8,"t":"2024-11-20T05:00:00Z","v":1386993,"vw":4.712784},{"c":4.89,"h":4.9293,"l":4.635,"n":10344,"o":4.7,"t":"2024-11-21T05:00:00Z","v":1499544,"vw":4.840549},{"c":5.04,"h":5.14,"l":4.945,"n":14109,"o":4.98,"t":"2024-11-22T05:00:00Z","v":2246091,"vw":5.053865},{"c":5.52,"h":5.685,"l":5.18,"n":16655,"o":5.19,"t":"2024-11-25T05:00:00Z","v":3508985,"vw":5.500422},{"c":4.82,"h":5.34,"l":4.76,"n":14865,"o":5.29,"t":"2024-11-26T05:00:00Z","v":2555580,"vw":4.904711},{"c":5.04,"h":5.11,"l":4.83,"n":10501,"o":4.83,"t":"2024-11-27T05:00:00Z","v":1205879,"vw":5.010321},{"c":4.96,"h":5.13,"l":4.89,"n":6687,"o":5.05,"t":"2024-11-29T05:00:00Z","v":1173957,"vw":4.964144},{"c":5.52,"h":5.54,"l":4.91,"n":15611,"o":4.99,"t":"2024-12-02T05:00:00Z","v":2624705,"vw":5.325568},{"c":5.81,"h":5.8893,"l":5.405,"n":18669,"o":5.7,"t":"2024-12-03T05:00:00Z","v":3327557,"vw":5.693273},{"c":6.17,"h":6.28,"l":5.76,"n":14446,"o":5.78,"t":"2024-12-04T05:00:00Z","v":2438340,"vw":6.078422},{"c":5.8,"h":6.29,"l":5.66,"n":14551,"o":6.16,"t":"2024-12-05T05:00:00Z","v":2124688,"vw":5.85925},{"c":5.82,"h":6.05,"l":5.765,"n":15470,"o":5.92,"t":"2024-12-06T05:00:00Z","v":2536231,"vw":5.869987},{"c":5.79,"h":6.175,"l":5.77,"n":20970,"o":5.93,"t":"2024-12-09T05:00:00Z","v":3395441,"vw":5.871354},{"c":6.01,"h":6.26,"l":4.8,"n":29842,"o":4.91,"t":"2024-12-10T05:00:00Z","v":5062790,"vw":5.713201},{"c":5.74,"h":6.11,"l":5.72,"n":20159,"o":5.98,"t":"2024-12-11T05:00:00Z","v":2546400,"vw":5.874544},{"c":5.45,"h":5.7085,"l":5.28,"n":17929,"o":5.69,"t":"2024-12-12T05:00:00Z","v":2392104,"vw":5.47723},{"c":5.97,"h":5.99,"l":5.62,"n":14906,"o":5.82,"t":"2024-12-13T05:00:00Z","v":1833775,"vw":5.85995},{"c":5.85,"h":6.21,"l":5.77,"n":14046,"o":5.9,"t":"2024-12-16T05:00:00Z","v":1500951,"vw":5.923857},{"c":5.96,"h":6.09,"l":5.79,"n":12213,"o":5.79,"t":"2024-12-17T05:00:00Z","v":1370739,"vw":5.957396},{"c":5.73,"h":6.09,"l":5.71,"n":13290,"o":5.99,"t":"2024-12-18T05:00:00Z","v":1452538,"vw":5.869351},{"c":5.64,"h":5.88,"l":5.41,"n":10876,"o":5.8,"t":"2024-12-19T05:00:00Z","v":1119662,"vw":5.622377},{"c":5.6,"h":5.71,"l":5.465,"n":11248,"o":5.5,"t":"2024-12-20T05:00:00Z","v":2180051,"vw":5.59543},{"c":5.39,"h":5.57,"l":5.18,"n":11117,"o":5.57,"t":"2024-12-23T05:00:00Z","v":1211139,"vw":5.341972},{"c":5.44,"h":5.44,"l":5.185,"n":5351,"o":5.39,"t":"2024-12-24T05:00:00Z","v":649568,"vw":5.329124},{"c":5.69,"h":5.7,"l":5.28,"n":8642,"o":5.39,"t":"2024-12-26T05:00:00Z","v":1219450,"vw":5.567969},{"c":5.4,"h":5.75,"l":5.37,"n":7407,"o":5.65,"t":"2024-12-27T05:00:00Z","v":964850,"vw":5.444808},{"c":5.18,"h":5.32,"l":5.09,"n":14526,"o":5.25,"t":"2024-12-30T05:00:00Z","v":1922331,"vw":5.18567},{"c":5.34,"h":5.41,"l":5.15,"n":13686,"o":5.2,"t":"2024-12-31T05:00:00Z","v":1753918,"vw":5.309768},{"c":5.3,"h":5.44,"l":5.11,"n":10601,"o":5.38,"t":"2025-01-02T05:00:00Z","v":1375678,"vw":5.273803},{"c":5.4,"h":5.6094,"l":5.245,"n":8503,"o":5.36,"t":"2025-01-03T05:00:00Z","v":960690,"vw":5.459532},{"c":5.5,"h":5.6,"l":5.44,"n":11326,"o":5.47,"t":"2025-01-06T05:00:00Z","v":1099467,"vw":5.516041},{"c":5.45,"h":5.67,"l":5.28,"n":11663,"o":5.55,"t":"2025-01-07T05:00:00Z","v":1682063,"vw":5.415867},{"c":5.47,"h":5.57,"l":5.24,"n":10507,"o":5.37,"t":"2025-01-08T05:00:00Z","v":1202256,"vw":5.432},{"c":5.81,"h":5.85,"l":5.21,"n":17208,"o":5.37,"t":"2025-01-10T05:00:00Z","v":2349111,"vw":5.624935},{"c":5.34,"h":5.8,"l":5.075,"n":12129,"o":5.77,"t":"2025-01-13T05:00:00Z","v":1564221,"vw":5.277198},{"c":5.27,"h":5.4,"l":5.205,"n":8441,"o":5.35,"t":"2025-01-14T05:00:00Z","v":906507,"vw":5.283545},{"c":5.93,"h":6.15,"l":5.39,"n":18621,"o":5.56,"t":"2025-01-15T05:00:00Z","v":3008534,"vw":5.879492},{"c":5.88,"h":5.915,"l":5.54,"n":15223,"o":5.87,"t":"2025-01-16T05:00:00Z","v":2195994,"vw":5.773945},{"c":5.72,"h":5.98,"l":5.68,"n":10133,"o":5.91,"t":"2025-01-17T05:00:00Z","v":1100076,"vw":5.829905},{"c":5.75,"h":5.89,"l":5.56,"n":10070,"o":5.78,"t":"2025-01-21T05:00:00Z","v":1258417,"vw":5.69521},{"c":5.64,"h":5.69,"l":5.46,"n":11182,"o":5.69,"t":"2025-01-22T05:00:00Z","v":1269395,"vw":5.582223},{"c":5.72,"h":5.76,"l":5.49,"n":10177,"o":5.59,"t":"2025-01-23T05:00:00Z","v":1519247,"vw":5.650712},{"c":5.66,"h":5.78,"l":5.565,"n":8594,"o":5.72,"t":"2025-01-24T05:00:00Z","v":1033352,"vw":5.657378},{"c":5.62,"h":5.71,"l":5.45,"n":11259,"o":5.6,"t":"2025-01-27T05:00:00Z","v":1116505,"vw":5.585739},{"c":5.34,"h":5.73,"l":5.29,"n":15351,"o":5.61,"t":"2025-01-28T05:00:00Z","v":2208347,"vw":5.450703},{"c":5.06,"h":5.3,"l":5.055,"n":13270,"o":5.29,"t":"2025-01-29T05:00:00Z","v":1667903,"vw":5.165753},{"c":5.13,"h":5.2301,"l":4.865,"n":19667,"o":5.08,"t":"2025-01-30T05:00:00Z","v":4455337,"vw":5.076176},{"c":5.03,"h":5.4,"l":4.965,"n":18320,"o":5.05,"t":"2025-01-31T05:00:00Z","v":2455948,"vw":5.101604},{"c":4.72,"h":4.96,"l":4.66,"n":15436,"o":4.85,"t":"2025-02-03T05:00:00Z","v":3113462,"vw":4.792422},{"c":5.03,"h":5.04,"l":4.67,"n":9130,"o":4.69,"t":"2025-02-04T05:00:00Z","v":1220515,"vw":4.92511},{"c":4.96,"h":5.13,"l":4.93,"n":9518,"o":5.12,"t":"2025-02-05T05:00:00Z","v":1177449,"vw":4.986821},{"c":5.04,"h":5.22,"l":5.02,"n":11382,"o":5.07,"t":"2025-02-06T05:00:00Z","v":1191322,"vw":5.086994},{"c":5.04,"h":5.13,"l":4.8,"n":11456,"o":5.04,"t":"2025-02-07T05:00:00Z","v":1587228,"vw":4.941429},{"c":5.31,"h":5.37,"l":4.99,"n":11560,"o":5.06,"t":"2025-02-10T05:00:00Z","v":1432492,"vw":5.237367},{"c":5.27,"h":5.305,"l":5.115,"n":10009,"o":5.24,"t":"2025-02-11T05:00:00Z","v":1184175,"vw":5.22986},{"c":5.18,"h":5.23,"l":5.08,"n":10171,"o":5.15,"t":"2025-02-12T05:00:00Z","v":1235060,"vw":5.165703},{"c":5.1,"h":5.3,"l":5.05,"n":11918,"o":5.21,"t":"2025-02-13T05:00:00Z","v":1826983,"vw":5.129512},{"c":5.17,"h":5.21,"l":5.06,"n":8602,"o":5.13,"t":"2025-02-14T05:00:00Z","v":1299869,"vw":5.142105},{"c":5.01,"h":5.3,"l":4.975,"n":8350,"o":5.24,"t":"2025-02-18T05:00:00Z","v":1294405,"vw":5.042647},{"c":5.22,"h":5.265,"l":4.94,"n":8539,"o":5.01,"t":"2025-02-19T05:00:00Z","v":1361162,"vw":5.157423},{"c":4.92,"h":5.23,"l":4.87,"n":12916,"o":5.19,"t":"2025-02-20T05:00:00Z","v":2118410,"vw":4.975664},{"c":4.78,"h":5.02,"l":4.72,"n":8400,"o":5.01,"t":"2025-02-21T05:00:00Z","v":1371012,"vw":4.810447},{"c":4.64,"h":4.905,"l":4.64,"n":7175,"o":4.87,"t":"2025-02-24T05:00:00Z","v":1628157,"vw":4.717521},{"c":4.41,"h":4.66,"l":4.41,"n":10447,"o":4.63,"t":"2025-02-25T05:00:00Z","v":1624025,"vw":4.500577},{"c":4.12,"h":4.49,"l":4.095,"n":10188,"o":4.4,"t":"2025-02-26T05:00:00Z","v":1775049,"vw":4.243385},{"c":4.08,"h":4.135,"l":3.94,"n":13305,"o":4.1,"t":"2025-02-27T05:00:00Z","v":2769243,"vw":4.056856},{"c":4.02,"h":4.14,"l":3.89,"n":8527,"o":4.1,"t":"2025-02-28T05:00:00Z","v":1806420,"vw":4.006511},{"c":3.76,"h":4.035,"l":3.7,"n":10189,"o":4.01,"t":"2025-03-03T05:00:00Z","v":1479947,"vw":3.8246},{"c":3.94,"h":4.09,"l":3.49,"n":14480,"o":3.71,"t":"2025-03-04T05:00:00Z","v":2004360,"vw":3.855382},{"c":4.12,"h":4.12,"l":3.87,"n":8374,"o":3.93,"t":"2025-03-05T05:00:00Z","v":1045743,"vw":4.019587},{"c":4.1,"h":4.25,"l":3.98,"n":11933,"o":3.99,"t":"2025-03-06T05:00:00Z","v":1645886,"vw":4.150171},{"c":4.04,"h":4.2,"l":3.99,"n":10675,"o":4.1,"t":"2025-03-07T05:00:00Z","v":1498628,"vw":4.07484},{"c":4,"h":4.025,"l":3.635,"n":10942,"o":3.97,"t":"2025-03-10T04:00:00Z","v":1415824,"vw":3.837735},{"c":3.52,"h":4.02,"l":3.46,"n":12380,"o":4.01,"t":"2025-03-11T04:00:00Z","v":1593485,"vw":3.583597},{"c":3.25,"h":3.53,"l":3.2,"n":16180,"o":3.5,"t":"2025-03-12T04:00:00Z","v":2448290,"vw":3.312206},{"c":3.38,"h":3.465,"l":3.23,"n":11911,"o":3.28,"t":"2025-03-13T04:00:00Z","v":3009212,"vw":3.343419},{"c":3.51,"h":3.63,"l":3.415,"n":11036,"o":3.49,"t":"2025-03-14T04:00:00Z","v":1368979,"vw":3.5226},{"c":3.71,"h":3.72,"l":3.51,"n":8997,"o":3.54,"t":"2025-03-17T04:00:00Z","v":1524323,"vw":3.624396},{"c":3.72,"h":3.76,"l":3.505,"n":7801,"o":3.7,"t":"2025-03-18T04:00:00Z","v":1810400,"vw":3.676832},{"c":3.8,"h":3.905,"l":3.65,"n":12356,"o":3.81,"t":"2025-03-19T04:00:00Z","v":2177073,"vw":3.778037},{"c":4.04,"h":4.32,"l":3.895,"n":14658,"o":4.18,"t":"2025-03-20T04:00:00Z","v":2467668,"vw":4.090093},{"c":4.04,"h":4.24,"l":3.62,"n":14666,"o":3.86,"t":"2025-03-21T04:00:00Z","v":3195700,"vw":4.000423},{"c":4.24,"h":4.42,"l":4.07,"n":10428,"o":4.11,"t":"2025-03-24T04:00:00Z","v":1442895,"vw":4.284969},{"c":3.9,"h":4.23,"l":3.9,"n":10747,"o":4.23,"t":"2025-03-25T04:00:00Z","v":1272627,"vw":4.013094},{"c":3.76,"h":4.05,"l":3.705,"n":7998,"o":4.02,"t":"2025-03-26T04:00:00Z","v":1228008,"vw":3.779957},{"c":3.96,"h":4.04,"l":3.732,"n":8233,"o":3.74,"t":"2025-03-27T04:00:00Z","v":1241401,"vw":3.938879},{"c":3.57,"h":3.82,"l":3.51,"n":8545,"o":3.82,"t":"2025-03-28T04:00:00Z","v":1349978,"vw":3.603241},{"c":3.65,"h":3.74,"l":3.505,"n":8518,"o":3.53,"t":"2025-03-31T04:00:00Z","v":1287055,"vw":3.645103},{"c":3.8,"h":3.87,"l":3.595,"n":9469,"o":3.64,"t":"2025-04-01T04:00:00Z","v":1602612,"vw":3.755805},{"c":3.9,"h":3.99,"l":3.72,"n":9086,"o":3.72,"t":"2025-04-02T04:00:00Z","v":1415277,"vw":3.903065},{"c":2.99,"h":3.57,"l":2.865,"n":12960,"o":3.52,"t":"2025-04-03T04:00:00Z","v":3099643,"vw":3.085817},{"c":2.96,"h":3.21,"l":2.675,"n":19962,"o":2.85,"t":"2025-04-04T04:00:00Z","v":4161267,"vw":2.9675},{"c":2.88,"h":3.09,"l":2.67,"n":14943,"o":2.73,"t":"2025-04-07T04:00:00Z","v":2097371,"vw":2.820824},{"c":2.65,"h":3.02,"l":2.59,"n":12397,"o":3.01,"t":"2025-04-08T04:00:00Z","v":1786333,"vw":2.791961},{"c":3.08,"h":3.24,"l":2.58,"n":20340,"o":2.58,"t":"2025-04-09T04:00:00Z","v":2592126,"vw":2.93383},{"c":2.96,"h":3,"l":2.77,"n":12669,"o":2.93,"t":"2025-04-10T04:00:00Z","v":1774182,"vw":2.903438},{"c":2.95,"h":3.03,"l":2.76,"n":9685,"o":2.96,"t":"2025-04-11T04:00:00Z","v":1679435,"vw":2.88267},{"c":2.7,"h":3.02,"l":2.655,"n":10415,"o":2.98,"t":"2025-04-14T04:00:00Z","v":1716883,"vw":2.7463},{"c":2.69,"h":2.825,"l":2.6,"n":12442,"o":2.68,"t":"2025-04-15T04:00:00Z","v":2432734,"vw":2.699674},{"c":2.53,"h":2.705,"l":2.49,"n":9147,"o":2.67,"t":"2025-04-16T04:00:00Z","v":1835472,"vw":2.554514},{"c":2.65,"h":2.66,"l":2.46,"n":10265,"o":2.51,"t":"2025-04-17T04:00:00Z","v":1907792,"vw":2.584982},{"c":2.62,"h":2.64,"l":2.435,"n":8507,"o":2.6,"t":"2025-04-21T04:00:00Z","v":2017095,"vw":2.549367},{"c":2.65,"h":2.725,"l":2.525,"n":11612,"o":2.66,"t":"2025-04-22T04:00:00Z","v":2539359,"vw":2.640388},{"c":2.66,"h":2.89,"l":2.63,"n":10763,"o":2.77,"t":"2025-04-23T04:00:00Z","v":1727685,"vw":2.716031},{"c":2.8,"h":2.81,"l":2.65,"n":9316,"o":2.68,"t":"2025-04-24T04:00:00Z","v":1817841,"vw":2.763667},{"c":2.75,"h":2.78,"l":2.67,"n":5985,"o":2.77,"t":"2025-04-25T04:00:00Z","v":857631,"vw":2.722914},{"c":2.86,"h":2.91,"l":2.77,"n":5716,"o":2.78,"t":"2025-04-28T04:00:00Z","v":1015886,"vw":2.839574},{"c":2.86,"h":2.9,"l":2.775,"n":6738,"o":2.84,"t":"2025-04-29T04:00:00Z","v":1501984,"vw":2.843518},{"c":2.79,"h":2.81,"l":2.675,"n":6071,"o":2.78,"t":"2025-04-30T04:00:00Z","v":943870,"vw":2.755034},{"c":2.89,"h":2.9,"l":2.76,"n":7704,"o":2.83,"t":"2025-05-01T04:00:00Z","v":1227218,"vw":2.853641},{"c":3.03,"h":3.12,"l":2.94,"n":7813,"o":2.94,"t":"2025-05-02T04:00:00Z","v":1252519,"vw":3.017344},{"c":2.91,"h":3.0302,"l":2.875,"n":5395,"o":3.03,"t":"2025-05-05T04:00:00Z","v":985688,"vw":2.940467},{"c":2.93,"h":2.94,"l":2.78,"n":5735,"o":2.85,"t":"2025-05-06T04:00:00Z","v":1048923,"vw":2.874008},{"c":3.14,"h":3.21,"l":2.94,"n":9141,"o":2.99,"t":"2025-05-07T04:00:00Z","v":2001530,"vw":3.119557},{"c":3.29,"h":3.38,"l":3.0861,"n":9729,"o":3.19,"t":"2025-05-08T04:00:00Z","v":1414478,"vw":3.282454},{"c":3.3,"h":3.335,"l":3.21,"n":3770,"o":3.31,"t":"2025-05-09T04:00:00Z","v":563352,"vw":3.276793},{"c":3.79,"h":3.84,"l":3.56,"n":10982,"o":3.63,"t":"2025-05-12T04:00:00Z","v":1819706,"vw":3.695937},{"c":3.77,"h":3.84,"l":3.72,"n":6912,"o":3.83,"t":"2025-05-13T04:00:00Z","v":1333035,"vw":3.778805},{"c":3.69,"h":3.78,"l":3.6,"n":5751,"o":3.72,"t":"2025-05-14T04:00:00Z","v":716645,"vw":3.68324},{"c":3.6,"h":3.77,"l":3.5,"n":6744,"o":3.77,"t":"2025-05-15T04:00:00Z","v":1058571,"vw":3.604709},{"c":3.66,"h":3.7,"l":3.525,"n":6510,"o":3.61,"t":"2025-05-16T04:00:00Z","v":819233,"vw":3.64493},{"c":3.5,"h":3.635,"l":3.43,"n":6213,"o":3.59,"t":"2025-05-19T04:00:00Z","v":867208,"vw":3.522526},{"c":3.46,"h":3.6,"l":3.41,"n":6046,"o":3.52,"t":"2025-05-20T04:00:00Z","v":680729,"vw":3.491157},{"c":3.22,"h":3.4,"l":3.165,"n":5609,"o":3.4,"t":"2025-05-21T04:00:00Z","v":783187,"vw":3.250333},{"c":3.34,"h":3.36,"l":3.19,"n":5780,"o":3.22,"t":"2025-05-22T04:00:00Z","v":935649,"vw":3.322075},{"c":3.11,"h":3.195,"l":3.1,"n":6097,"o":3.17,"t":"2025-05-23T04:00:00Z","v":901391,"vw":3.140818},{"c":3.6,"h":3.6,"l":3.17,"n":9470,"o":3.19,"t":"2025-05-27T04:00:00Z","v":1606937,"vw":3.512959},{"c":3.58,"h":3.62,"l":3.515,"n":7625,"o":3.62,"t":"2025-05-28T04:00:00Z","v":1374546,"vw":3.567408},{"c":3.6,"h":3.68,"l":3.5,"n":7681,"o":3.63,"t":"2025-05-29T04:00:00Z","v":1194427,"vw":3.584497},{"c":3.55,"h":3.815,"l":3.48,"n":8397,"o":3.56,"t":"2025-05-30T04:00:00Z","v":1563777,"vw":3.633454},{"c":3.37,"h":3.58,"l":3.33,"n":7206,"o":3.52,"t":"2025-06-02T04:00:00Z","v":904545,"vw":3.381199},{"c":3.61,"h":3.76,"l":3.32,"n":11301,"o":3.35,"t":"2025-06-03T04:00:00Z","v":1643074,"vw":3.593525},{"c":3.63,"h":3.68,"l":3.52,"n":5283,"o":3.63,"t":"2025-06-04T04:00:00Z","v":843785,"vw":3.610606},{"c":3.64,"h":3.8,"l":3.5348,"n":7272,"o":3.6,"t":"2025-06-05T04:00:00Z","v":1095200,"vw":3.701167},{"c":3.82,"h":3.93,"l":3.67,"n":8414,"o":3.75,"t":"2025-06-06T04:00:00Z","v":1124456,"vw":3.817441},{"c":3.73,"h":3.99,"l":3.71,"n":9691,"o":3.91,"t":"2025-06-09T04:00:00Z","v":1644925,"vw":3.816462},{"c":3.05,"h":3.13,"l":2.765,"n":26382,"o":2.89,"t":"2025-06-10T04:00:00Z","v":8637422,"vw":2.94281},{"c":2.57,"h":3.05,"l":2.55,"n":18660,"o":3,"t":"2025-06-11T04:00:00Z","v":4514143,"vw":2.758977},{"c":2.41,"h":2.55,"l":2.34,"n":15627,"o":2.54,"t":"2025-06-12T04:00:00Z","v":3825927,"vw":2.43332},{"c":2.22,"h":2.3654,"l":2.18,"n":13789,"o":2.33,"t":"2025-06-13T04:00:00Z","v":3423080,"vw":2.239365},{"c":2.39,"h":2.405,"l":2.175,"n":11311,"o":2.24,"t":"2025-06-16T04:00:00Z","v":2226960,"vw":2.32044},{"c":2.35,"h":2.435,"l":2.28,"n":11502,"o":2.32,"t":"2025-06-17T04:00:00Z","v":1878650,"vw":2.365208},{"c":2.28,"h":2.37,"l":2.27,"n":7243,"o":2.34,"t":"2025-06-18T04:00:00Z","v":1477427,"vw":2.313935},{"c":2.29,"h":2.35,"l":2.25,"n":6763,"o":2.33,"t":"2025-06-20T04:00:00Z","v":2139667,"vw":2.290616},{"c":2.31,"h":2.345,"l":2.18,"n":8038,"o":2.26,"t":"2025-06-23T04:00:00Z","v":1601508,"vw":2.269614},{"c":2.31,"h":2.36,"l":2.24,"n":5375,"o":2.33,"t":"2025-06-24T04:00:00Z","v":1244459,"vw":2.28782},{"c":2.28,"h":2.34,"l":2.26,"n":5466,"o":2.31,"t":"2025-06-25T04:00:00Z","v":1379084,"vw":2.30478},{"c":2.42,"h":2.43,"l":2.265,"n":5444,"o":2.31,"t":"2025-06-26T04:00:00Z","v":1374490,"vw":2.356657},{"c":2.46,"h":2.51,"l":2.38,"n":6967,"o":2.47,"t":"2025-06-27T04:00:00Z","v":2453929,"vw":2.450739},{"c":2.38,"h":2.51,"l":2.38,"n":8668,"o":2.48,"t":"2025-06-30T04:00:00Z","v":1304167,"vw":2.444078},{"c":2.7,"h":2.85,"l":2.37,"n":20237,"o":2.39,"t":"2025-07-01T04:00:00Z","v":4319700,"vw":2.711077},{"c":2.83,"h":2.8799,"l":2.62,"n":11652,"o":2.7,"t":"2025-07-02T04:00:00Z","v":1773621,"vw":2.792451},{"c":3.04,"h":3.12,"l":2.77,"n":8217,"o":2.84,"t":"2025-07-03T04:00:00Z","v":1626856,"vw":3.011608},{"c":2.8,"h":3.03,"l":2.78,"n":9496,"o":3.03,"t":"2025-07-07T04:00:00Z","v":1869455,"vw":2.84147},{"c":2.89,"h":2.985,"l":2.8,"n":8665,"o":2.83,"t":"2025-07-08T04:00:00Z","v":1165125,"vw":2.899972},{"c":2.98,"h":3.035,"l":2.92,"n":8402,"o":2.92,"t":"2025-07-09T04:00:00Z","v":1307009,"vw":2.978122},{"c":3.04,"h":3.195,"l":2.93,"n":7519,"o":2.93,"t":"2025-07-10T04:00:00Z","v":1374162,"vw":3.082302},{"c":3.12,"h":3.18,"l":2.99,"n":8146,"o":3,"t":"2025-07-11T04:00:00Z","v":1460250,"vw":3.103548},{"c":3.11,"h":3.17,"l":3.0101,"n":10275,"o":3.14,"t":"2025-07-14T04:00:00Z","v":1997253,"vw":3.084105},{"c":2.81,"h":3.12,"l":2.8,"n":6631,"o":3.11,"t":"2025-07-15T04:00:00Z","v":1067209,"vw":2.915707},{"c":2.81,"h":2.845,"l":2.67,"n":6064,"o":2.82,"t":"2025-07-16T04:00:00Z","v":877114,"vw":2.765562},{"c":2.83,"h":2.92,"l":2.7607,"n":6334,"o":2.82,"t":"2025-07-17T04:00:00Z","v":974160,"vw":2.848678},{"c":2.87,"h":2.92,"l":2.805,"n":4404,"o":2.9,"t":"2025-07-18T04:00:00Z","v":692303,"vw":2.86023},{"c":2.93,"h":3.03,"l":2.8812,"n":5424,"o":2.9,"t":"2025-07-21T04:00:00Z","v":868332,"vw":2.964204},{"c":3.37,"h":3.465,"l":2.98,"n":13707,"o":3,"t":"2025-07-22T04:00:00Z","v":2395489,"vw":3.326112},{"c":3.39,"h":3.505,"l":3.365,"n":8363,"o":3.42,"t":"2025-07-23T04:00:00Z","v":1185321,"vw":3.411984},{"c":3.35,"h":3.41,"l":3.2707,"n":5931,"o":3.39,"t":"2025-07-24T04:00:00Z","v":884078,"vw":3.324628},{"c":3.3,"h":3.39,"l":3.255,"n":3596,"o":3.38,"t":"2025-07-25T04:00:00Z","v":495356,"vw":3.295464},{"c":3.37,"h":3.41,"l":3.23,"n":3561,"o":3.34,"t":"2025-07-28T04:00:00Z","v":614112,"vw":3.3497},{"c":3.1,"h":3.38,"l":3.09,"n":3686,"o":3.38,"t":"2025-07-29T04:00:00Z","v":486451,"vw":3.176587},{"c":2.87,"h":3.12,"l":2.831,"n":6081,"o":3.11,"t":"2025-07-30T04:00:00Z","v":1006777,"vw":2.932933},{"c":2.82,"h":2.845,"l":2.7,"n":5177,"o":2.84,"t":"2025-07-31T04:00:00Z","v":860842,"vw":2.788319},{"c":2.56,"h":2.77,"l":2.55,"n":5870,"o":2.75,"t":"2025-08-01T04:00:00Z","v":827453,"vw":2.637916},{"c":2.76,"h":2.915,"l":2.56,"n":8889,"o":2.58,"t":"2025-08-04T04:00:00Z","v":2082392,"vw":2.769433},{"c":2.85,"h":2.88,"l":2.6981,"n":5059,"o":2.82,"t":"2025-08-05T04:00:00Z","v":822569,"vw":2.79353},{"c":2.87,"h":2.95,"l":2.8,"n":4983,"o":2.88,"t":"2025-08-06T04:00:00Z","v":916159,"vw":2.879389},{"c":2.93,"h":3.0199,"l":2.815,"n":5346,"o":2.93,"t":"2025-08-07T04:00:00Z","v":708331,"vw":2.914163},{"c":2.91,"h":2.96,"l":2.815,"n":7308,"o":2.95,"t":"2025-08-08T04:00:00Z","v":1852976,"vw":2.903028},{"c":2.84,"h":2.97,"l":2.77,"n":5107,"o":2.97,"t":"2025-08-11T04:00:00Z","v":622048,"vw":2.828538},{"c":3.02,"h":3.165,"l":2.845,"n":7412,"o":2.85,"t":"2025-08-12T04:00:00Z","v":920599,"vw":3.050543},{"c":3.33,"h":3.3399,"l":2.99,"n":7321,"o":2.99,"t":"2025-08-13T04:00:00Z","v":1161005,"vw":3.263607},{"c":3.43,"h":3.55,"l":3.145,"n":8710,"o":3.23,"t":"2025-08-14T04:00:00Z","v":1719764,"vw":3.401775},{"c":3.25,"h":3.47,"l":3.25,"n":4470,"o":3.47,"t":"2025-08-15T04:00:00Z","v":837083,"vw":3.30285},{"c":3.23,"h":3.295,"l":3.2,"n":3500,"o":3.26,"t":"2025-08-18T04:00:00Z","v":523064,"vw":3.232621},{"c":3.17,"h":3.31,"l":3.11,"n":4340,"o":3.26,"t":"2025-08-19T04:00:00Z","v":971454,"vw":3.188093},{"c":3.17,"h":3.195,"l":3.1,"n":4345,"o":3.15,"t":"2025-08-20T04:00:00Z","v":438608,"vw":3.149411},{"c":3.46,"h":3.52,"l":3.06,"n":7230,"o":3.11,"t":"2025-08-21T04:00:00Z","v":1113380,"vw":3.394516},{"c":3.58,"h":3.655,"l":3.4539,"n":7605,"o":3.46,"t":"2025-08-22T04:00:00Z","v":1048842,"vw":3.555784},{"c":3.46,"h":3.535,"l":3.435,"n":4791,"o":3.53,"t":"2025-08-25T04:00:00Z","v":517951,"vw":3.476935},{"c":3.59,"h":3.62,"l":3.47,"n":6341,"o":3.53,"t":"2025-08-26T04:00:00Z","v":831966,"vw":3.56706},{"c":3.79,"h":3.8399,"l":3.55,"n":6488,"o":3.55,"t":"2025-08-27T04:00:00Z","v":627359,"vw":3.753332},{"c":3.76,"h":3.85,"l":3.685,"n":6086,"o":3.85,"t":"2025-08-28T04:00:00Z","v":607480,"vw":3.740285},{"c":3.71,"h":3.825,"l":3.68,"n":5115,"o":3.79,"t":"2025-08-29T04:00:00Z","v":504987,"vw":3.720026},{"c":3.78,"h":3.84,"l":3.65,"n":6176,"o":3.66,"t":"2025-09-02T04:00:00Z","v":1356580,"vw":3.779488},{"c":3.97,"h":4.125,"l":3.67,"n":8425,"o":3.7,"t":"2025-09-03T04:00:00Z","v":932198,"vw":3.946263},{"c":4.41,"h":4.487,"l":4.035,"n":13941,"o":4.05,"t":"2025-09-04T04:00:00Z","v":1917289,"vw":4.350959},{"c":4.73,"h":4.795,"l":4.425,"n":9773,"o":4.45,"t":"2025-09-05T04:00:00Z","v":1484132,"vw":4.65374},{"c":4.17,"h":4.725,"l":4.145,"n":13591,"o":4.71,"t":"2025-09-08T04:00:00Z","v":1982740,"vw":4.249558},{"c":4.4,"h":4.51,"l":4.1211,"n":23651,"o":4.17,"t":"2025-09-09T04:00:00Z","v":3986011,"vw":4.345247},{"c":4.7,"h":4.9565,"l":4.33,"n":17502,"o":4.33,"t":"2025-09-10T04:00:00Z","v":2339145,"vw":4.770234},{"c":4.53,"h":4.755,"l":4.48,"n":9712,"o":4.75,"t":"2025-09-11T04:00:00Z","v":953581,"vw":4.574106},{"c":4.54,"h":4.56,"l":4.15,"n":10013,"o":4.5,"t":"2025-09-12T04:00:00Z","v":1326192,"vw":4.360287},{"c":4.41,"h":4.6,"l":4.22,"n":7924,"o":4.48,"t":"2025-09-15T04:00:00Z","v":904348,"vw":4.44503},{"c":4.23,"h":4.4,"l":4.165,"n":8065,"o":4.4,"t":"2025-09-16T04:00:00Z","v":905781,"vw":4.269923},{"c":4.24,"h":4.55,"l":4.21,"n":9666,"o":4.23,"t":"2025-09-17T04:00:00Z","v":1037361,"vw":4.343258},{"c":4.33,"h":4.41,"l":4.255,"n":5291,"o":4.28,"t":"2025-09-18T04:00:00Z","v":550053,"vw":4.324144},{"c":4.14,"h":4.32,"l":4.07,"n":7623,"o":4.28,"t":"2025-09-19T04:00:00Z","v":2224581,"vw":4.145334},{"c":3.87,"h":4.155,"l":3.85,"n":9591,"o":4.12,"t":"2025-09-22T04:00:00Z","v":1164288,"vw":3.942604},{"c":3.87,"h":4.045,"l":3.8,"n":8048,"o":3.91,"t":"2025-09-23T04:00:00Z","v":829573,"vw":3.892522},{"c":3.9,"h":3.98,"l":3.805,"n":9664,"o":3.89,"t":"2025-09-24T04:00:00Z","v":1114772,"vw":3.886534},{"c":3.74,"h":3.825,"l":3.64,"n":6818,"o":3.81,"t":"2025-09-25T04:00:00Z","v":824720,"vw":3.702593},{"c":3.77,"h":3.795,"l":3.71,"n":4272,"o":3.75,"t":"2025-09-26T04:00:00Z","v":348677,"vw":3.762853},{"c":3.58,"h":3.82,"l":3.57,"n":5886,"o":3.82,"t":"2025-09-29T04:00:00Z","v":650864,"vw":3.624279},{"c":3.54,"h":3.59,"l":3.44,"n":4556,"o":3.56,"t":"2025-09-30T04:00:00Z","v":592553,"vw":3.519289},{"c":3.57,"h":3.61,"l":3.5,"n":4937,"o":3.52,"t":"2025-10-01T04:00:00Z","v":568247,"vw":3.549852},{"c":3.57,"h":3.585,"l":3.45,"n":4351,"o":3.55,"t":"2025-10-02T04:00:00Z","v":488937,"vw":3.519949},{"c":3.6,"h":3.705,"l":3.54,"n":4944,"o":3.54,"t":"2025-10-03T04:00:00Z","v":460650,"vw":3.612915},{"c":3.49,"h":3.66,"l":3.49,"n":5160,"o":3.62,"t":"2025-10-06T04:00:00Z","v":510980,"vw":3.562178},{"c":3.4,"h":3.498,"l":3.32,"n":7925,"o":3.49,"t":"2025-10-07T04:00:00Z","v":992362,"vw":3.390876},{"c":3.49,"h":3.59,"l":3.415,"n":4403,"o":3.44,"t":"2025-10-08T04:00:00Z","v":369519,"vw":3.497749},{"c":3.28,"h":3.45,"l":3.28,"n":5583,"o":3.42,"t":"2025-10-09T04:00:00Z","v":673428,"vw":3.315963},{"c":3.18,"h":3.3,"l":3.11,"n":7511,"o":3.29,"t":"2025-10-10T04:00:00Z","v":1036557,"vw":3.189504},{"c":3.36,"h":3.42,"l":3.2001,"n":4935,"o":3.3,"t":"2025-10-13T04:00:00Z","v":570453,"vw":3.348213},{"c":3.55,"h":3.57,"l":3.285,"n":6829,"o":3.29,"t":"2025-10-14T04:00:00Z","v":904785,"vw":3.476032},{"c":3.56,"h":3.61,"l":3.475,"n":5033,"o":3.61,"t":"2025-10-15T04:00:00Z","v":455081,"vw":3.537862},{"c":3.46,"h":3.57,"l":3.42,"n":4800,"o":3.55,"t":"2025-10-16T04:00:00Z","v":529959,"vw":3.468719},{"c":3.36,"h":3.5,"l":3.345,"n":4108,"o":3.41,"t":"2025-10-17T04:00:00Z","v":317663,"vw":3.384817},{"c":3.56,"h":3.565,"l":3.42,"n":4396,"o":3.43,"t":"2025-10-20T04:00:00Z","v":580886,"vw":3.506526},{"c":3.65,"h":3.71,"l":3.54,"n":3982,"o":3.56,"t":"2025-10-21T04:00:00Z","v":386351,"vw":3.641699},{"c":3.65,"h":3.71,"l":3.57,"n":4967,"o":3.67,"t":"2025-10-22T04:00:00Z","v":389690,"vw":3.634783},{"c":3.7,"h":3.77,"l":3.624,"n":5152,"o":3.64,"t":"2025-10-23T04:00:00Z","v":349233,"vw":3.685334},{"c":3.68,"h":3.83,"l":3.68,"n":3459,"o":3.77,"t":"2025-10-24T04:00:00Z","v":322660,"vw":3.744646},{"c":3.73,"h":3.95,"l":3.725,"n":5253,"o":3.8,"t":"2025-10-27T04:00:00Z","v":381672,"vw":3.802977},{"c":3.68,"h":3.755,"l":3.625,"n":4472,"o":3.72,"t":"2025-10-28T04:00:00Z","v":389977,"vw":3.695149},{"c":3.68,"h":3.99,"l":3.605,"n":12760,"o":3.65,"t":"2025-10-29T04:00:00Z","v":2692291,"vw":3.823704},{"c":3.54,"h":3.635,"l":3.53,"n":5050,"o":3.62,"t":"2025-10-30T04:00:00Z","v":544861,"vw":3.573733},{"c":3.69,"h":3.7,"l":3.51,"n":4428,"o":3.52,"t":"2025-10-31T04:00:00Z","v":490573,"vw":3.651445},{"c":3.73,"h":3.835,"l":3.644,"n":5587,"o":3.7,"t":"2025-11-03T05:00:00Z","v":438083,"vw":3.74857},{"c":3.56,"h":3.66,"l":3.555,"n":5370,"o":3.63,"t":"2025-11-04T05:00:00Z","v":453661,"vw":3.593556},{"c":4,"h":4.09,"l":3.56,"n":9441,"o":3.61,"t":"2025-11-05T05:00:00Z","v":1294275,"vw":3.964712},{"c":3.99,"h":4.05,"l":3.84,"n":6167,"o":3.94,"t":"2025-11-06T05:00:00Z","v":649114,"vw":3.949613},{"c":4.08,"h":4.1,"l":3.805,"n":12149,"o":3.96,"t":"2025-11-07T05:00:00Z","v":1418600,"vw":3.937915},{"c":3.97,"h":4.18,"l":3.905,"n":6335,"o":4.15,"t":"2025-11-10T05:00:00Z","v":673328,"vw":3.994968},{"c":3.8,"h":3.985,"l":3.785,"n":5352,"o":3.97,"t":"2025-11-11T05:00:00Z","v":432996,"vw":3.840049},{"c":4.04,"h":4.11,"l":3.85,"n":8560,"o":3.85,"t":"2025-11-12T05:00:00Z","v":705921,"vw":4.024153},{"c":3.81,"h":4.07,"l":3.76,"n":5330,"o":3.98,"t":"2025-11-13T05:00:00Z","v":543552,"vw":3.858805},{"c":3.73,"h":3.805,"l":3.635,"n":5611,"o":3.75,"t":"2025-11-14T05:00:00Z","v":396360,"vw":3.733027},{"c":3.62,"h":3.76,"l":3.57,"n":5421,"o":3.7,"t":"2025-11-17T05:00:00Z","v":434517,"vw":3.636345},{"c":3.47,"h":3.59,"l":3.44,"n":4832,"o":3.54,"t":"2025-11-18T05:00:00Z","v":447412,"vw":3.490295},{"c":3.4,"h":3.59,"l":3.39,"n":4600,"o":3.5,"t":"2025-11-19T05:00:00Z","v":340958,"vw":3.457317},{"c":3.36,"h":3.52,"l":3.29,"n":6812,"o":3.46,"t":"2025-11-20T05:00:00Z","v":589054,"vw":3.375944},{"c":3.59,"h":3.645,"l":3.355,"n":7361,"o":3.4,"t":"2025-11-21T05:00:00Z","v":716995,"vw":3.541749},{"c":3.66,"h":3.69,"l":3.52,"n":7131,"o":3.58,"t":"2025-11-24T05:00:00Z","v":884409,"vw":3.629543},{"c":3.97,"h":4.19,"l":3.675,"n":6486,"o":3.7,"t":"2025-11-25T05:00:00Z","v":731074,"vw":4.024286},{"c":4.36,"h":4.4,"l":3.95,"n":7185,"o":3.97,"t":"2025-11-26T05:00:00Z","v":765118,"vw":4.295319},{"c":4.34,"h":4.36,"l":4.21,"n":2391,"o":4.32,"t":"2025-11-28T05:00:00Z","v":176164,"vw":4.327054},{"c":4.23,"h":4.3,"l":4.124,"n":5834,"o":4.21,"t":"2025-12-01T05:00:00Z","v":562095,"vw":4.230015},{"c":4.19,"h":4.3,"l":4.1,"n":5258,"o":4.3,"t":"2025-12-02T05:00:00Z","v":467093,"vw":4.179657},{"c":4.64,"h":4.76,"l":4.08,"n":8026,"o":4.27,"t":"2025-12-03T05:00:00Z","v":890203,"vw":4.548493},{"c":4.71,"h":4.795,"l":4.54,"n":8052,"o":4.54,"t":"2025-12-04T05:00:00Z","v":678239,"vw":4.71015},{"c":4.88,"h":4.995,"l":4.62,"n":7730,"o":4.62,"t":"2025-12-05T05:00:00Z","v":717452,"vw":4.862279},{"c":4.85,"h":4.96,"l":4.76,"n":9597,"o":4.96,"t":"2025-12-08T05:00:00Z","v":732484,"vw":4.841905},{"c":7.2,"h":7.25,"l":5.82,"n":78080,"o":5.96,"t":"2025-12-09T05:00:00Z","v":11520294,"vw":6.674514},{"c":8.47,"h":8.535,"l":7.22,"n":46083,"o":7.22,"t":"2025-12-10T05:00:00Z","v":6693209,"vw":8.137326},{"c":8.16,"h":8.5065,"l":7.825,"n":25890,"o":8.35,"t":"2025-12-11T05:00:00Z","v":2415711,"vw":8.061191},{"c":8.29,"h":8.7508,"l":8.13,"n":19523,"o":8.34,"t":"2025-12-12T05:00:00Z","v":1997808,"vw":8.345232},{"c":8.6,"h":8.73,"l":8.01,"n":16271,"o":8.19,"t":"2025-12-15T05:00:00Z","v":1624159,"vw":8.466335},{"c":8.41,"h":8.65,"l":8.13,"n":15045,"o":8.58,"t":"2025-12-16T05:00:00Z","v":1459640,"vw":8.34473},{"c":7.89,"h":8.48,"l":7.89,"n":11821,"o":8.4,"t":"2025-12-17T05:00:00Z","v":1104944,"vw":8.043881},{"c":7.9,"h":8.2,"l":7.72,"n":10721,"o":8,"t":"2025-12-18T05:00:00Z","v":824888,"vw":7.874572},{"c":7.63,"h":7.915,"l":7.52,"n":10925,"o":7.83,"t":"2025-12-19T05:00:00Z","v":1693073,"vw":7.646562},{"c":7.61,"h":7.665,"l":7.33,"n":10063,"o":7.59,"t":"2025-12-22T05:00:00Z","v":842721,"vw":7.553085},{"c":7.46,"h":7.7,"l":7.29,"n":11545,"o":7.63,"t":"2025-12-23T05:00:00Z","v":987383,"vw":7.428754},{"c":7.62,"h":7.665,"l":7.33,"n":5756,"o":7.45,"t":"2025-12-24T05:00:00Z","v":577441,"vw":7.502635},{"c":7.78,"h":8.016,"l":7.58,"n":9467,"o":7.64,"t":"2025-12-26T05:00:00Z","v":953332,"vw":7.836929},{"c":7.82,"h":8.18,"l":7.6,"n":16183,"o":7.68,"t":"2025-12-29T05:00:00Z","v":1407812,"vw":7.86863},{"c":7.98,"h":8.11,"l":7.74,"n":14461,"o":7.86,"t":"2025-12-30T05:00:00Z","v":1469706,"vw":7.908322},{"c":7.43,"h":8.1,"l":7.355,"n":19732,"o":8.03,"t":"2025-12-31T05:00:00Z","v":1865445,"vw":7.557849},{"c":7.14,"h":7.79,"l":7.14,"n":12470,"o":7.56,"t":"2026-01-02T05:00:00Z","v":1060571,"vw":7.277189},{"c":7.15,"h":7.3,"l":7,"n":9709,"o":7.12,"t":"2026-01-05T05:00:00Z","v":737654,"vw":7.187037},{"c":7.65,"h":7.7,"l":7.08,"n":10952,"o":7.13,"t":"2026-01-06T05:00:00Z","v":877767,"vw":7.531652},{"c":7.26,"h":7.805,"l":7.19,"n":12422,"o":7.69,"t":"2026-01-07T05:00:00Z","v":1013764,"vw":7.422773},{"c":7.98,"h":7.99,"l":7.25,"n":14974,"o":7.36,"t":"2026-01-08T05:00:00Z","v":1351748,"vw":7.832536},{"c":8.17,"h":8.35,"l":7.702,"n":10983,"o":8,"t":"2026-01-09T05:00:00Z","v":818911,"vw":8.135107},{"c":7.92,"h":8.28,"l":7.64,"n":9553,"o":7.93,"t":"2026-01-12T05:00:00Z","v":846544,"vw":7.992449},{"c":7.92,"h":8.02,"l":7.665,"n":8925,"o":7.95,"t":"2026-01-13T05:00:00Z","v":673981,"vw":7.821604},{"c":7.31,"h":7.86,"l":7.235,"n":11044,"o":7.83,"t":"2026-01-14T05:00:00Z","v":892447,"vw":7.414779},{"c":7.78,"h":7.815,"l":7.18,"n":9593,"o":7.29,"t":"2026-01-15T05:00:00Z","v":602742,"vw":7.5886},{"c":7.74,"h":7.85,"l":7.62,"n":8493,"o":7.67,"t":"2026-01-16T05:00:00Z","v":590427,"vw":7.734635},{"c":7.5,"h":7.88,"l":7.405,"n":11300,"o":7.57,"t":"2026-01-20T05:00:00Z","v":852643,"vw":7.546603},{"c":7.74,"h":7.86,"l":7.53,"n":9748,"o":7.67,"t":"2026-01-21T05:00:00Z","v":649936,"vw":7.694771},{"c":7.04,"h":8.178,"l":7,"n":11705,"o":7.8,"t":"2026-01-22T05:00:00Z","v":1220651,"vw":7.517577},{"c":6.94,"h":7.19,"l":6.82,"n":7132,"o":7.02,"t":"2026-01-23T05:00:00Z","v":562073,"vw":6.970404},{"c":7.38,"h":7.415,"l":6.98,"n":11164,"o":6.98,"t":"2026-01-26T05:00:00Z","v":703717,"vw":7.255872},{"c":6.91,"h":7.44,"l":6.8519,"n":12288,"o":7.44,"t":"2026-01-27T05:00:00Z","v":967344,"vw":7.020412},{"c":6.51,"h":6.97,"l":6.38,"n":10759,"o":6.95,"t":"2026-01-28T05:00:00Z","v":723386,"vw":6.544052},{"c":6.22,"h":6.53,"l":6.02,"n":15452,"o":6.51,"t":"2026-01-29T05:00:00Z","v":857388,"vw":6.196676},{"c":6.34,"h":6.36,"l":6.09,"n":11150,"o":6.11,"t":"2026-01-30T05:00:00Z","v":972894,"vw":6.248687},{"c":6.69,"h":6.81,"l":6.23,"n":12852,"o":6.29,"t":"2026-02-02T05:00:00Z","v":1150024,"vw":6.635336},{"c":6.75,"h":6.885,"l":6.31,"n":16952,"o":6.72,"t":"2026-02-03T05:00:00Z","v":1351211,"vw":6.59251},{"c":7.44,"h":7.49,"l":6.825,"n":16366,"o":6.93,"t":"2026-02-04T05:00:00Z","v":1186842,"vw":7.270699},{"c":6.74,"h":7.51,"l":6.695,"n":19001,"o":7.44,"t":"2026-02-05T05:00:00Z","v":1167653,"vw":6.914839},{"c":6.95,"h":6.985,"l":6.62,"n":15898,"o":6.82,"t":"2026-02-06T05:00:00Z","v":816970,"vw":6.881837},{"c":6.83,"h":7,"l":6.61,"n":6209,"o":6.89,"t":"2026-02-09T05:00:00Z","v":397333,"vw":6.782564},{"c":6.67,"h":6.92,"l":6.61,"n":7988,"o":6.77,"t":"2026-02-10T05:00:00Z","v":499463,"vw":6.706591},{"c":6.65,"h":6.905,"l":6.47,"n":9855,"o":6.68,"t":"2026-02-11T05:00:00Z","v":722390,"vw":6.625967},{"c":6.62,"h":6.885,"l":6.565,"n":10871,"o":6.82,"t":"2026-02-12T05:00:00Z","v":721805,"vw":6.635093},{"c":7.19,"h":7.47,"l":6.54,"n":14667,"o":6.73,"t":"2026-02-13T05:00:00Z","v":1151890,"vw":7.157777},{"c":7.35,"h":7.45,"l":7.04,"n":8591,"o":7.24,"t":"2026-02-17T05:00:00Z","v":535733,"vw":7.3022},{"c":7.34,"h":7.48,"l":7.2,"n":7687,"o":7.34,"t":"2026-02-18T05:00:00Z","v":516006,"vw":7.364725},{"c":7.42,"h":7.4993,"l":7.14,"n":6251,"o":7.32,"t":"2026-02-19T05:00:00Z","v":387923,"vw":7.351791},{"c":7.56,"h":7.69,"l":7.23,"n":7691,"o":7.33,"t":"2026-02-20T05:00:00Z","v":550074,"vw":7.464773},{"c":7.46,"h":7.49,"l":7.04,"n":9448,"o":7.47,"t":"2026-02-23T05:00:00Z","v":728309,"vw":7.351172},{"c":7.38,"h":7.45,"l":7.04,"n":6946,"o":7.39,"t":"2026-02-24T05:00:00Z","v":458192,"vw":7.273671},{"c":7.25,"h":7.48,"l":7.19,"n":7909,"o":7.32,"t":"2026-02-25T05:00:00Z","v":525951,"vw":7.332313},{"c":7.47,"h":7.555,"l":7.28,"n":6556,"o":7.31,"t":"2026-02-26T05:00:00Z","v":336907,"vw":7.455116},{"c":7.12,"h":7.355,"l":6.8,"n":8653,"o":7.25,"t":"2026-02-27T05:00:00Z","v":870995,"vw":7.037013},{"c":7.2,"h":7.24,"l":6.69,"n":9909,"o":6.92,"t":"2026-03-02T05:00:00Z","v":570659,"vw":7.12513},{"c":6.96,"h":7.03,"l":6.64,"n":8021,"o":6.91,"t":"2026-03-03T05:00:00Z","v":474837,"vw":6.883171},{"c":7.06,"h":7.188,"l":6.895,"n":5755,"o":7.11,"t":"2026-03-04T05:00:00Z","v":348604,"vw":7.065421},{"c":6.63,"h":7,"l":6.41,"n":8047,"o":6.87,"t":"2026-03-05T05:00:00Z","v":599016,"vw":6.594782},{"c":6.16,"h":6.49,"l":6.0986,"n":8383,"o":6.49,"t":"2026-03-06T05:00:00Z","v":519057,"vw":6.191476},{"c":6.02,"h":6.06,"l":5.58,"n":8654,"o":6.02,"t":"2026-03-09T04:00:00Z","v":612406,"vw":5.829889},{"c":5.89,"h":6.24,"l":5.85,"n":7799,"o":5.92,"t":"2026-03-10T04:00:00Z","v":515330,"vw":5.984508},{"c":5.87,"h":5.87,"l":5.61,"n":7900,"o":5.71,"t":"2026-03-11T04:00:00Z","v":562836,"vw":5.803493},{"c":5.76,"h":5.78,"l":5.54,"n":8034,"o":5.7,"t":"2026-03-12T04:00:00Z","v":541426,"vw":5.712934},{"c":5.54,"h":5.87,"l":5.415,"n":10185,"o":5.77,"t":"2026-03-13T04:00:00Z","v":704944,"vw":5.537952},{"c":5.36,"h":5.62,"l":5.34,"n":6402,"o":5.62,"t":"2026-03-16T04:00:00Z","v":348858,"vw":5.421535},{"c":5.47,"h":5.51,"l":5.31,"n":6976,"o":5.44,"t":"2026-03-17T04:00:00Z","v":588168,"vw":5.441164},{"c":5.4,"h":5.63,"l":5.29,"n":16609,"o":5.4,"t":"2026-03-18T04:00:00Z","v":1066629,"vw":5.435277},{"c":5.61,"h":5.71,"l":5.29,"n":6337,"o":5.31,"t":"2026-03-19T04:00:00Z","v":461779,"vw":5.520959},{"c":5.4,"h":5.66,"l":5.2,"n":10588,"o":5.58,"t":"2026-03-20T04:00:00Z","v":1393227,"vw":5.372921},{"c":5.55,"h":5.74,"l":5.32,"n":7974,"o":5.74,"t":"2026-03-23T04:00:00Z","v":810451,"vw":5.49221},{"c":5.27,"h":5.71,"l":5.22,"n":10481,"o":5.42,"t":"2026-03-24T04:00:00Z","v":1052505,"vw":5.344996},{"c":5.43,"h":5.55,"l":5.2,"n":15178,"o":5.44,"t":"2026-03-25T04:00:00Z","v":1365525,"vw":5.372879},{"c":5.65,"h":5.77,"l":4.74,"n":15280,"o":4.9019,"t":"2026-03-26T04:00:00Z","v":1600767,"vw":5.553274},{"c":5.44,"h":5.67,"l":5.31,"n":15429,"o":5.54,"t":"2026-03-27T04:00:00Z","v":1706142,"vw":5.425846},{"c":5.33,"h":5.57,"l":5.17,"n":11312,"o":5.29,"t":"2026-03-30T04:00:00Z","v":888038,"vw":5.329635},{"c":5.69,"h":5.83,"l":5.45,"n":8774,"o":5.56,"t":"2026-03-31T04:00:00Z","v":728426,"vw":5.629122},{"c":5.81,"h":5.89,"l":5.66,"n":7782,"o":5.72,"t":"2026-04-01T04:00:00Z","v":575031,"vw":5.811773},{"c":5.92,"h":5.92,"l":5.51,"n":8029,"o":5.65,"t":"2026-04-02T04:00:00Z","v":696693,"vw":5.756768},{"c":5.84,"h":6.07,"l":5.76,"n":6948,"o":5.91,"t":"2026-04-06T04:00:00Z","v":490753,"vw":5.866875},{"c":5.86,"h":5.9,"l":5.625,"n":7179,"o":5.78,"t":"2026-04-07T04:00:00Z","v":453894,"vw":5.811505},{"c":6.09,"h":6.4,"l":6.07,"n":8423,"o":6.28,"t":"2026-04-08T04:00:00Z","v":549580,"vw":6.155201},{"c":6.44,"h":6.46,"l":5.97,"n":7414,"o":5.99,"t":"2026-04-09T04:00:00Z","v":473140,"vw":6.314806},{"c":6.64,"h":6.65,"l":6.3,"n":7548,"o":6.46,"t":"2026-04-10T04:00:00Z","v":527579,"vw":6.527442},{"c":6.76,"h":6.785,"l":6.46,"n":7347,"o":6.55,"t":"2026-04-13T04:00:00Z","v":555105,"vw":6.705317},{"c":7.1,"h":7.11,"l":6.7439,"n":7288,"o":6.82,"t":"2026-04-14T04:00:00Z","v":632862,"vw":7.008025},{"c":7.3,"h":7.375,"l":6.91,"n":12646,"o":7.09,"t":"2026-04-15T04:00:00Z","v":1177086,"vw":7.255134},{"c":7.18,"h":7.39,"l":7.09,"n":10939,"o":7.29,"t":"2026-04-16T04:00:00Z","v":1149314,"vw":7.243406},{"c":7.69,"h":7.947,"l":7.4,"n":12374,"o":7.4,"t":"2026-04-17T04:00:00Z","v":851462,"vw":7.640595},{"c":7.92,"h":7.95,"l":7.605,"n":9362,"o":7.61,"t":"2026-04-20T04:00:00Z","v":494355,"vw":7.839063},{"c":7.97,"h":8.06,"l":7.725,"n":9156,"o":7.84,"t":"2026-04-21T04:00:00Z","v":710936,"vw":7.952092},{"c":8.26,"h":8.417,"l":7.9,"n":7941,"o":8.01,"t":"2026-04-22T04:00:00Z","v":489325,"vw":8.199777},{"c":8.26,"h":8.3245,"l":8.05,"n":8128,"o":8.25,"t":"2026-04-23T04:00:00Z","v":586005,"vw":8.218543},{"c":8.11,"h":8.27,"l":7.81,"n":10289,"o":8.24,"t":"2026-04-24T04:00:00Z","v":868484,"vw":8.081686},{"c":7.6,"h":8.1,"l":7.42,"n":12174,"o":8,"t":"2026-04-27T04:00:00Z","v":882809,"vw":7.677652},{"c":7.53,"h":7.69,"l":7.48,"n":8786,"o":7.6,"t":"2026-04-28T04:00:00Z","v":433755,"vw":7.557486},{"c":7.32,"h":7.595,"l":7.14,"n":7448,"o":7.46,"t":"2026-04-29T04:00:00Z","v":513927,"vw":7.301913},{"c":7.5,"h":7.59,"l":7.27,"n":5837,"o":7.37,"t":"2026-04-30T04:00:00Z","v":356651,"vw":7.474846},{"c":7.57,"h":7.6,"l":7.32,"n":6141,"o":7.51,"t":"2026-05-01T04:00:00Z","v":444915,"vw":7.522906},{"c":7.23,"h":7.53,"l":6.68,"n":9758,"o":7.53,"t":"2026-05-04T04:00:00Z","v":737304,"vw":7.112689},{"c":7.16,"h":7.58,"l":7.075,"n":7064,"o":7.31,"t":"2026-05-05T04:00:00Z","v":411050,"vw":7.208381},{"c":7.07,"h":7.41,"l":7.07,"n":7393,"o":7.31,"t":"2026-05-06T04:00:00Z","v":399469,"vw":7.154175},{"c":6.98,"h":7.247,"l":6.815,"n":5091,"o":7.07,"t":"2026-05-07T04:00:00Z","v":256139,"vw":6.970833},{"c":6.97,"h":7.05,"l":6.85,"n":5593,"o":6.99,"t":"2026-05-08T04:00:00Z","v":224875,"vw":6.975996},{"c":6.57,"h":7.02,"l":6.53,"n":7964,"o":6.935,"t":"2026-05-11T04:00:00Z","v":519679,"vw":6.625243},{"c":6.4,"h":6.5,"l":6.12,"n":8568,"o":6.49,"t":"2026-05-12T04:00:00Z","v":702502,"vw":6.342155},{"c":6.39,"h":6.43,"l":6.115,"n":8917,"o":6.27,"t":"2026-05-13T04:00:00Z","v":643113,"vw":6.3363},{"c":6.66,"h":6.84,"l":6.49,"n":10420,"o":6.5,"t":"2026-05-14T04:00:00Z","v":942910,"vw":6.646613},{"c":6.41,"h":6.645,"l":6.385,"n":6029,"o":6.48,"t":"2026-05-15T04:00:00Z","v":389768,"vw":6.450025},{"c":6.07,"h":6.5,"l":6.01,"n":5526,"o":6.45,"t":"2026-05-18T04:00:00Z","v":466980,"vw":6.167908},{"c":6.24,"h":6.29,"l":5.9,"n":5819,"o":6.05,"t":"2026-05-19T04:00:00Z","v":363366,"vw":6.163722},{"c":6.42,"h":6.455,"l":6.04,"n":6542,"o":6.23,"t":"2026-05-20T04:00:00Z","v":365924,"vw":6.357742},{"c":6.87,"h":6.885,"l":6.29,"n":7522,"o":6.31,"t":"2026-05-21T04:00:00Z","v":367761,"vw":6.729745},{"c":7.1,"h":7.17,"l":6.927,"n":7027,"o":6.96,"t":"2026-05-22T04:00:00Z","v":351421,"vw":7.08189},{"c":7.44,"h":7.44,"l":7.175,"n":8120,"o":7.25,"t":"2026-05-26T04:00:00Z","v":327348,"vw":7.349305},{"c":7.89,"h":8.03,"l":7.54,"n":5781,"o":7.56,"t":"2026-05-27T04:00:00Z","v":404328,"vw":7.87684},{"c":7.89,"h":8.16,"l":7.85,"n":8085,"o":7.95,"t":"2026-05-28T04:00:00Z","v":515866,"vw":7.964008},{"c":7.72,"h":7.9,"l":7.57,"n":6537,"o":7.73,"t":"2026-05-29T04:00:00Z","v":471869,"vw":7.700089},{"c":8.2,"h":8.25,"l":7.745,"n":8472,"o":7.83,"t":"2026-06-01T04:00:00Z","v":635062,"vw":8.119099},{"c":8.58,"h":8.61,"l":7.97,"n":9009,"o":8.06,"t":"2026-06-02T04:00:00Z","v":635859,"vw":8.43549},{"c":8.72,"h":8.78,"l":8.3187,"n":9485,"o":8.58,"t":"2026-06-03T04:00:00Z","v":744078,"vw":8.611932},{"c":9.11,"h":9.17,"l":8.695,"n":10012,"o":8.88,"t":"2026-06-04T04:00:00Z","v":781100,"vw":9.006973},{"c":8.44,"h":9.02,"l":7.945,"n":12458,"o":8.97,"t":"2026-06-05T04:00:00Z","v":1057339,"vw":8.340132},{"c":8.88,"h":9.005,"l":8.32,"n":15392,"o":8.45,"t":"2026-06-08T04:00:00Z","v":1454746,"vw":8.867225},{"c":7.02,"h":7.905,"l":6.62,"n":24753,"o":7.76,"t":"2026-06-09T04:00:00Z","v":1884041,"vw":7.138042},{"c":7,"h":7.27,"l":6.55,"n":15504,"o":6.81,"t":"2026-06-10T04:00:00Z","v":1236026,"vw":6.964285},{"c":6.56,"h":7,"l":6.41,"n":14140,"o":7,"t":"2026-06-11T04:00:00Z","v":1062965,"vw":6.592056},{"c":6.88,"h":7.05,"l":6.7,"n":11445,"o":6.79,"t":"2026-06-12T04:00:00Z","v":819351,"vw":6.889904},{"c":6.91,"h":7.11,"l":6.3807,"n":11554,"o":6.98,"t":"2026-06-15T04:00:00Z","v":1071611,"vw":6.73224},{"c":6.49,"h":6.89,"l":6.48,"n":10278,"o":6.81,"t":"2026-06-16T04:00:00Z","v":873433,"vw":6.621855},{"c":6.22,"h":6.77,"l":6.2,"n":10400,"o":6.59,"t":"2026-06-17T04:00:00Z","v":1031353,"vw":6.415637},{"c":6.32,"h":6.54,"l":6.2,"n":10708,"o":6.2,"t":"2026-06-18T04:00:00Z","v":1408267,"vw":6.350172},{"c":6.11,"h":6.41,"l":6.11,"n":9845,"o":6.38,"t":"2026-06-22T04:00:00Z","v":709907,"vw":6.243201},{"c":6.12,"h":6.21,"l":5.87,"n":8339,"o":6,"t":"2026-06-23T04:00:00Z","v":715731,"vw":6.091883},{"c":6.27,"h":6.285,"l":6.035,"n":8986,"o":6.14,"t":"2026-06-24T04:00:00Z","v":603374,"vw":6.19406},{"c":5.89,"h":6.33,"l":5.885,"n":7011,"o":6.27,"t":"2026-06-25T04:00:00Z","v":568547,"vw":6.043524},{"c":6.24,"h":6.25,"l":5.87,"n":10370,"o":5.87,"t":"2026-06-26T04:00:00Z","v":1424256,"vw":6.204447},{"c":6.03,"h":6.28,"l":5.78,"n":9063,"o":6.08,"t":"2026-06-29T04:00:00Z","v":741553,"vw":5.92826},{"c":5.83,"h":6.02,"l":5.66,"n":6995,"o":6.02,"t":"2026-06-30T04:00:00Z","v":676087,"vw":5.802424},{"c":5.78,"h":5.97,"l":5.78,"n":9002,"o":5.93,"t":"2026-07-01T04:00:00Z","v":564491,"vw":5.842136},{"c":5.52,"h":5.831,"l":5.39,"n":7641,"o":5.82,"t":"2026-07-02T04:00:00Z","v":573803,"vw":5.544581},{"c":5.58,"h":5.59,"l":5.41,"n":8709,"o":5.53,"t":"2026-07-06T04:00:00Z","v":598951,"vw":5.53549},{"c":5.44,"h":5.68,"l":5.39,"n":8175,"o":5.65,"t":"2026-07-07T04:00:00Z","v":586277,"vw":5.473239},{"c":5.55,"h":5.59,"l":5.23,"n":8280,"o":5.35,"t":"2026-07-08T04:00:00Z","v":661576,"vw":5.460758},{"c":5.42,"h":5.65,"l":5.38,"n":9183,"o":5.6,"t":"2026-07-09T04:00:00Z","v":995766,"vw":5.441409},{"c":5.52,"h":5.545,"l":5.4,"n":7212,"o":5.49,"t":"2026-07-10T04:00:00Z","v":595657,"vw":5.492338},{"c":5.36,"h":5.71,"l":5.325,"n":8201,"o":5.52,"t":"2026-07-13T04:00:00Z","v":616904,"vw":5.425605},{"c":5.31,"h":5.505,"l":5.22,"n":6200,"o":5.44,"t":"2026-07-14T04:00:00Z","v":434735,"vw":5.315135},{"c":5.61,"h":5.69,"l":5.38,"n":7306,"o":5.39,"t":"2026-07-15T04:00:00Z","v":512477,"vw":5.585194},{"c":5.9,"h":5.935,"l":5.46,"n":8802,"o":5.46,"t":"2026-07-16T04:00:00Z","v":773314,"vw":5.84165},{"c":5.72,"h":6.11,"l":5.655,"n":6023,"o":5.78,"t":"2026-07-17T04:00:00Z","v":398990,"vw":5.787195},{"c":5.68,"h":5.92,"l":5.67,"n":6329,"o":5.82,"t":"2026-07-20T04:00:00Z","v":434498,"vw":5.726783},{"c":5.77,"h":5.78,"l":5.55,"n":5217,"o":5.68,"t":"2026-07-21T04:00:00Z","v":357911,"vw":5.710055},{"c":5.78,"h":5.89,"l":5.71,"n":4967,"o":5.8,"t":"2026-07-22T04:00:00Z","v":409268,"vw":5.78006},{"c":5.36,"h":5.65,"l":5.35,"n":5387,"o":5.64,"t":"2026-07-23T04:00:00Z","v":398972,"vw":5.413006},{"c":5.46,"h":5.545,"l":5.275,"n":5068,"o":5.4,"t":"2026-07-24T04:00:00Z","v":414237,"vw":5.442788},{"c":5.86,"h":5.87,"l":5.6,"n":5910,"o":5.6,"t":"2026-07-27T04:00:00Z","v":296963,"vw":5.819667},{"c":6.35,"h":6.455,"l":5.84,"n":7133,"o":5.9,"t":"2026-07-28T04:00:00Z","v":559264,"vw":6.319655},{"c":6.2,"h":6.38,"l":6.075,"n":7068,"o":6.34,"t":"2026-07-29T04:00:00Z","v":490648,"vw":6.212077},{"c":6.19,"h":6.22,"l":6.02,"n":5991,"o":6.13,"t":"2026-07-30T04:00:00Z","v":282948,"vw":6.162085},{"c":6.04,"h":6.35,"l":5.94,"n":5335,"o":6.19,"t":"2026-07-31T04:00:00Z","v":278762,"vw":6.051485},{"c":6.52,"h":6.54,"l":6.07,"n":6483,"o":6.07,"t":"2026-08-03T04:00:00Z","v":360237,"vw":6.431746},{"c":6.61,"h":6.72,"l":6.495,"n":7243,"o":6.55,"t":"2026-08-04T04:00:00Z","v":418288,"vw":6.621282},{"c":6.67,"h":6.795,"l":6.6,"n":7210,"o":6.63,"t":"2026-08-05T04:00:00Z","v":370468,"vw":6.698851},{"c":6.62,"h":6.74,"l":6.4701,"n":7217,"o":6.72,"t":"2026-08-06T04:00:00Z","v":373437,"vw":6.627801},{"c":6.55,"h":6.655,"l":6.4501,"n":6636,"o":6.65,"t":"2026-08-07T04:00:00Z","v":318260,"vw":6.547678},{"c":6.57,"h":6.64,"l":6.49,"n":5580,"o":6.58,"t":"2026-08-10T04:00:00Z","v":271703,"vw":6.573866},{"c":6.33,"h":6.63,"l":6.32,"n":5664,"o":6.52,"t":"2026-08-11T04:00:00Z","v":302545,"vw":6.404185},{"c":6.12,"h":6.31,"l":6.08,"n":8637,"o":6.29,"t":"2026-08-12T04:00:00Z","v":633574,"vw":6.175824},{"c":6.14,"h":6.245,"l":5.95,"n":6703,"o":6.19,"t":"2026-08-13T04:00:00Z","v":379139,"vw":6.118839},{"c":5.89,"h":6.1284,"l":5.85,"n":6074,"o":6.09,"t":"2026-08-14T04:00:00Z","v":334145,"vw":5.90804},{"c":5.81,"h":5.879,"l":5.74,"n":6834,"o":5.85,"t":"2026-08-17T04:00:00Z","v":386063,"vw":5.799375},{"c":5.88,"h":5.97,"l":5.7007,"n":8511,"o":5.8,"t":"2026-08-18T04:00:00Z","v":477961,"vw":5.88974},{"c":6.19,"h":6.2,"l":5.974,"n":7325,"o":6.02,"t":"2026-08-19T04:00:00Z","v":459926,"vw":6.150006},{"c":5.74,"h":6.1,"l":5.6301,"n":8346,"o":5.98,"t":"2026-08-20T04:00:00Z","v":508853,"vw":5.73068},{"c":5.75,"h":5.92,"l":5.74,"n":6967,"o":5.81,"t":"2026-08-21T04:00:00Z","v":378004,"vw":5.809526},{"c":5.85,"h":6.015,"l":5.79,"n":6060,"o":5.79,"t":"2026-08-24T04:00:00Z","v":324272,"vw":5.893636},{"c":5.52,"h":5.85,"l":5.52,"n":5841,"o":5.85,"t":"2026-08-25T04:00:00Z","v":340893,"vw":5.584433},{"c":5.72,"h":5.785,"l":5.48,"n":8701,"o":5.53,"t":"2026-08-26T04:00:00Z","v":589790,"vw":5.689152},{"c":5.47,"h":5.79,"l":5.415,"n":6457,"o":5.63,"t":"2026-08-27T04:00:00Z","v":635164,"vw":5.569378},{"c":5.49,"h":5.6925,"l":5.47,"n":4165,"o":5.54,"t":"2026-08-28T04:00:00Z","v":313881,"vw":5.552778},{"c":5.47,"h":5.53,"l":5.335,"n":9334,"o":5.48,"t":"2026-08-31T04:00:00Z","v":900616,"vw":5.459245},{"c":5.22,"h":5.43,"l":5.14,"n":8661,"o":5.31,"t":"2026-09-01T04:00:00Z","v":588511,"vw":5.243308},{"c":5.25,"h":5.42,"l":5.19,"n":7624,"o":5.25,"t":"2026-09-02T04:00:00Z","v":564267,"vw":5.281367},{"c":5.15,"h":5.4,"l":5.09,"n":7588,"o":5.33,"t":"2026-09-03T04:00:00Z","v":576052,"vw":5.18107},{"c":5.26,"h":5.3,"l":5.11,"n":8931,"o":5.14,"t":"2026-09-04T04:00:00Z","v":660218,"vw":5.21473},{"c":5.2,"h":5.29,"l":4.98,"n":8610,"o":5.26,"t":"2026-09-08T04:00:00Z","v":686396,"vw":5.113712},{"c":5.22,"h":5.31,"l":5.11,"n":11698,"o":5.2,"t":"2026-09-09T04:00:00Z","v":869909,"vw":5.224514},{"c":5.99,"h":5.99,"l":5.26,"n":16605,"o":5.59,"t":"2026-09-10T04:00:00Z","v":1617283,"vw":5.777118},{"c":5.88,"h":6.1,"l":5.6,"n":12887,"o":5.91,"t":"2026-09-11T04:00:00Z","v":968726,"vw":5.839901},{"c":6.53,"h":6.67,"l":5.86,"n":15139,"o":5.86,"t":"2026-09-14T04:00:00Z","v":1656866,"vw":6.495149},{"c":6.25,"h":6.6415,"l":6.22,"n":9065,"o":6.5,"t":"2026-09-15T04:00:00Z","v":897013,"vw":6.320396},{"c":6.04,"h":6.34,"l":6.015,"n":7991,"o":6.25,"t":"2026-09-16T04:00:00Z","v":637700,"vw":6.158158},{"c":6.08,"h":6.24,"l":6.06,"n":7660,"o":6.19,"t":"2026-09-17T04:00:00Z","v":498181,"vw":6.113897},{"c":6.02,"h":6.3195,"l":5.97,"n":9674,"o":6.07,"t":"2026-09-18T04:00:00Z","v":1650133,"vw":6.057439},{"c":6.22,"h":6.25,"l":5.9501,"n":7538,"o":6.12,"t":"2026-09-21T04:00:00Z","v":642245,"vw":6.160041},{"c":6.39,"h":6.451,"l":6.195,"n":7632,"o":6.22,"t":"2026-09-22T04:00:00Z","v":599018,"vw":6.346394},{"c":6.22,"h":6.35,"l":6.085,"n":8319,"o":6.3,"t":"2026-09-23T04:00:00Z","v":561715,"vw":6.221227},{"c":6.27,"h":6.28,"l":6.015,"n":8236,"o":6.13,"t":"2026-09-24T04:00:00Z","v":717028,"vw":6.175713},{"c":6.13,"h":6.31,"l":6.1,"n":7770,"o":6.23,"t":"2026-09-25T04:00:00Z","v":636847,"vw":6.177304},{"c":6.29,"h":6.325,"l":5.8,"n":8521,"o":6,"t":"2026-09-28T04:00:00Z","v":686485,"vw":6.222927},{"c":6.3,"h":6.31,"l":6.12,"n":6988,"o":6.27,"t":"2026-09-29T04:00:00Z","v":595729,"vw":6.257534},{"c":6.05,"h":6.32,"l":6.02,"n":6418,"o":6.32,"t":"2026-09-30T04:00:00Z","v":467877,"vw":6.094576},{"c":6.06,"h":6.2,"l":5.97,"n":7495,"o":6.06,"t":"2026-10-01T04:00:00Z","v":701985,"vw":6.062485},{"c":6.06,"h":6.1,"l":5.89,"n":6729,"o":6.1,"t":"2026-10-02T04:00:00Z","v":656554,"vw":6.007251},{"c":5.97,"h":6.06,"l":5.86,"n":7162,"o":6.06,"t":"2026-10-05T04:00:00Z","v":636354,"vw":5.985372},{"c":5.94,"h":6.12,"l":5.87,"n":8014,"o":5.96,"t":"2026-10-06T04:00:00Z","v":660886,"vw":5.983335},{"c":5.89,"h":6.0455,"l":5.81,"n":6381,"o":5.85,"t":"2026-10-07T04:00:00Z","v":431800,"vw":5.941445},{"c":5.79,"h":5.9,"l":5.74,"n":6052,"o":5.84,"t":"2026-10-08T04:00:00Z","v":424564,"vw":5.801748},{"c":5.7,"h":5.79,"l":5.62,"n":6233,"o":5.79,"t":"2026-10-09T04:00:00Z","v":594367,"vw":5.692339},{"c":5.81,"h":5.85,"l":5.51,"n":4757,"o":5.68,"t":"2026-10-12T04:00:00Z","v":366441,"vw":5.774342},{"c":5.86,"h":6.03,"l":5.76,"n":4886,"o":5.9,"t":"2026-10-13T04:00:00Z","v":449072,"vw":5.836128},{"c":5.95,"h":5.96,"l":5.715,"n":6925,"o":5.82,"t":"2026-10-14T04:00:00Z","v":552873,"vw":5.874039},{"c":6.42,"h":6.56,"l":5.9801,"n":11129,"o":6.06,"t":"2026-10-15T04:00:00Z","v":894691,"vw":6.359818},{"c":6.19,"h":6.54,"l":5.98,"n":7113,"o":6.43,"t":"2026-10-16T04:00:00Z","v":668283,"vw":6.202939},{"c":6.05,"h":6.17,"l":5.95,"n":5664,"o":6.12,"t":"2026-10-19T04:00:00Z","v":419980,"vw":6.093988},{"c":6.1,"h":6.19,"l":5.99,"n":5241,"o":6.17,"t":"2026-10-20T04:00:00Z","v":523504,"vw":6.082872},{"c":6.05,"h":6.11,"l":5.94,"n":5374,"o":6.06,"t":"2026-10-21T04:00:00Z","v":380638,"vw":6.040135},{"c":6.55,"h":6.55,"l":6.055,"n":5795,"o":6.07,"t":"2026-10-22T04:00:00Z","v":451225,"vw":6.404828}],"volatilityBars":[{"c":6,"h":6.13,"l":6,"n":183,"o":6.12,"t":"2026-09-21T13:30:00Z","v":23690,"vw":6.079966},{"c":5.98,"h":6.005,"l":5.9501,"n":186,"o":5.99,"t":"2026-09-21T13:45:00Z","v":21436,"vw":5.981716},{"c":5.99,"h":6.01,"l":5.9701,"n":129,"o":5.99,"t":"2026-09-21T14:00:00Z","v":7354,"vw":5.988454},{"c":5.9955,"h":6.029,"l":5.985,"n":210,"o":5.99,"t":"2026-09-21T14:15:00Z","v":19653,"vw":6.002895},{"c":6,"h":6.02,"l":5.98,"n":208,"o":5.99,"t":"2026-09-21T14:30:00Z","v":10758,"vw":5.998439},{"c":6.11,"h":6.11,"l":6,"n":167,"o":6,"t":"2026-09-21T14:45:00Z","v":14280,"vw":6.051787},{"c":6.11,"h":6.115,"l":6.09,"n":334,"o":6.1,"t":"2026-09-21T15:00:00Z","v":37238,"vw":6.096957},{"c":6.08,"h":6.1001,"l":6.06,"n":228,"o":6.1001,"t":"2026-09-21T15:15:00Z","v":22197,"vw":6.090806},{"c":6.11,"h":6.115,"l":6.08,"n":130,"o":6.08,"t":"2026-09-21T15:30:00Z","v":7481,"vw":6.09849},{"c":6.13,"h":6.13,"l":6.115,"n":43,"o":6.115,"t":"2026-09-21T15:45:00Z","v":2076,"vw":6.125349},{"c":6.16,"h":6.17,"l":6.13,"n":142,"o":6.13,"t":"2026-09-21T16:00:00Z","v":6425,"vw":6.152599},{"c":6.16,"h":6.18,"l":6.16,"n":243,"o":6.16,"t":"2026-09-21T16:15:00Z","v":17066,"vw":6.162934},{"c":6.19,"h":6.2,"l":6.17,"n":140,"o":6.17,"t":"2026-09-21T16:30:00Z","v":9383,"vw":6.181458},{"c":6.18,"h":6.19,"l":6.18,"n":133,"o":6.19,"t":"2026-09-21T16:45:00Z","v":8295,"vw":6.18431},{"c":6.15,"h":6.18,"l":6.15,"n":161,"o":6.18,"t":"2026-09-21T17:00:00Z","v":9287,"vw":6.164297},{"c":6.13,"h":6.145,"l":6.13,"n":174,"o":6.145,"t":"2026-09-21T17:15:00Z","v":8357,"vw":6.137522},{"c":6.105,"h":6.12,"l":6.1,"n":92,"o":6.12,"t":"2026-09-21T17:30:00Z","v":3559,"vw":6.105119},{"c":6.14,"h":6.14,"l":6.1,"n":257,"o":6.1,"t":"2026-09-21T17:45:00Z","v":22036,"vw":6.11121},{"c":6.2,"h":6.21,"l":6.125,"n":300,"o":6.14,"t":"2026-09-21T18:00:00Z","v":19988,"vw":6.146893},{"c":6.21,"h":6.22,"l":6.19,"n":156,"o":6.19,"t":"2026-09-21T18:15:00Z","v":11096,"vw":6.202891},{"c":6.23,"h":6.23,"l":6.21,"n":221,"o":6.215,"t":"2026-09-21T18:30:00Z","v":10367,"vw":6.219984},{"c":6.23,"h":6.235,"l":6.22,"n":210,"o":6.23,"t":"2026-09-21T18:45:00Z","v":12707,"vw":6.229177},{"c":6.215,"h":6.225,"l":6.21,"n":258,"o":6.22,"t":"2026-09-21T19:00:00Z","v":15986,"vw":6.217905},{"c":6.215,"h":6.225,"l":6.2,"n":377,"o":6.215,"t":"2026-09-21T19:15:00Z","v":23585,"vw":6.213139},{"c":6.215,"h":6.23,"l":6.2095,"n":481,"o":6.21,"t":"2026-09-21T19:30:00Z","v":37886,"vw":6.219121},{"c":6.215,"h":6.25,"l":6.18,"n":1604,"o":6.215,"t":"2026-09-21T19:45:00Z","v":159233,"vw":6.214247},{"c":6.22,"h":6.22,"l":6.22,"n":16,"o":6.22,"t":"2026-09-21T20:00:00Z","v":89406,"vw":6.22},{"c":6.37,"h":6.38,"l":6.195,"n":153,"o":6.22,"t":"2026-09-22T13:30:00Z","v":24698,"vw":6.28244},{"c":6.435,"h":6.44,"l":6.33,"n":234,"o":6.36,"t":"2026-09-22T13:45:00Z","v":31294,"vw":6.362265},{"c":6.42,"h":6.451,"l":6.41,"n":281,"o":6.435,"t":"2026-09-22T14:00:00Z","v":43233,"vw":6.430549},{"c":6.36,"h":6.429,"l":6.35,"n":233,"o":6.42,"t":"2026-09-22T14:15:00Z","v":13921,"vw":6.376559},{"c":6.29,"h":6.37,"l":6.29,"n":158,"o":6.36,"t":"2026-09-22T14:30:00Z","v":11848,"vw":6.329288},{"c":6.275,"h":6.28,"l":6.22,"n":190,"o":6.28,"t":"2026-09-22T14:45:00Z","v":11080,"vw":6.254479},{"c":6.2976,"h":6.2976,"l":6.275,"n":35,"o":6.275,"t":"2026-09-22T15:00:00Z","v":3009,"vw":6.285569},{"c":6.335,"h":6.335,"l":6.295,"n":112,"o":6.295,"t":"2026-09-22T15:15:00Z","v":5162,"vw":6.316972},{"c":6.235,"h":6.335,"l":6.235,"n":246,"o":6.335,"t":"2026-09-22T15:30:00Z","v":12908,"vw":6.284978},{"c":6.235,"h":6.245,"l":6.23,"n":210,"o":6.23,"t":"2026-09-22T15:45:00Z","v":10918,"vw":6.236851},{"c":6.23,"h":6.24,"l":6.225,"n":146,"o":6.2386,"t":"2026-09-22T16:00:00Z","v":6879,"vw":6.233437},{"c":6.235,"h":6.25,"l":6.235,"n":75,"o":6.24,"t":"2026-09-22T16:15:00Z","v":5606,"vw":6.240562},{"c":6.265,"h":6.285,"l":6.24,"n":152,"o":6.24,"t":"2026-09-22T16:30:00Z","v":12218,"vw":6.258931},{"c":6.26,"h":6.28,"l":6.255,"n":155,"o":6.27,"t":"2026-09-22T16:45:00Z","v":8301,"vw":6.265645},{"c":6.25,"h":6.26,"l":6.2448,"n":97,"o":6.255,"t":"2026-09-22T17:00:00Z","v":10634,"vw":6.250151},{"c":6.245,"h":6.255,"l":6.245,"n":87,"o":6.25,"t":"2026-09-22T17:15:00Z","v":4609,"vw":6.248826},{"c":6.25,"h":6.255,"l":6.245,"n":161,"o":6.25,"t":"2026-09-22T17:30:00Z","v":7244,"vw":6.247575},{"c":6.275,"h":6.285,"l":6.235,"n":414,"o":6.245,"t":"2026-09-22T17:45:00Z","v":22969,"vw":6.252921},{"c":6.26,"h":6.275,"l":6.26,"n":167,"o":6.27,"t":"2026-09-22T18:00:00Z","v":7673,"vw":6.269063},{"c":6.29,"h":6.29,"l":6.255,"n":158,"o":6.255,"t":"2026-09-22T18:15:00Z","v":7525,"vw":6.267775},{"c":6.28,"h":6.29,"l":6.28,"n":125,"o":6.29,"t":"2026-09-22T18:30:00Z","v":3574,"vw":6.283958},{"c":6.305,"h":6.305,"l":6.28,"n":216,"o":6.28,"t":"2026-09-22T18:45:00Z","v":11208,"vw":6.290837},{"c":6.305,"h":6.31,"l":6.3,"n":286,"o":6.3,"t":"2026-09-22T19:00:00Z","v":8730,"vw":6.303141},{"c":6.335,"h":6.34,"l":6.305,"n":339,"o":6.31,"t":"2026-09-22T19:15:00Z","v":16794,"vw":6.323389},{"c":6.375,"h":6.375,"l":6.325,"n":572,"o":6.335,"t":"2026-09-22T19:30:00Z","v":31937,"vw":6.350042},{"c":6.4,"h":6.41,"l":6.345,"n":1569,"o":6.375,"t":"2026-09-22T19:45:00Z","v":113959,"vw":6.376067},{"c":6.39,"h":6.39,"l":6.39,"n":12,"o":6.39,"t":"2026-09-22T20:00:00Z","v":135381,"vw":6.39},{"c":6.3618,"h":6.3618,"l":6.3618,"n":1,"o":6.3618,"t":"2026-09-22T22:45:00Z","v":115,"vw":6.3618},{"c":6.15,"h":6.35,"l":6.15,"n":219,"o":6.3,"t":"2026-09-23T13:30:00Z","v":38003,"vw":6.257729},{"c":6.105,"h":6.13,"l":6.095,"n":195,"o":6.13,"t":"2026-09-23T13:45:00Z","v":16529,"vw":6.109902},{"c":6.15,"h":6.15,"l":6.085,"n":274,"o":6.11,"t":"2026-09-23T14:00:00Z","v":17625,"vw":6.131193},{"c":6.16,"h":6.17,"l":6.13,"n":228,"o":6.14,"t":"2026-09-23T14:15:00Z","v":14042,"vw":6.151211},{"c":6.17,"h":6.175,"l":6.15,"n":214,"o":6.17,"t":"2026-09-23T14:30:00Z","v":13445,"vw":6.167011},{"c":6.205,"h":6.205,"l":6.17,"n":185,"o":6.17,"t":"2026-09-23T14:45:00Z","v":9511,"vw":6.19086},{"c":6.25,"h":6.26,"l":6.21,"n":190,"o":6.21,"t":"2026-09-23T15:00:00Z","v":9040,"vw":6.228285},{"c":6.27,"h":6.295,"l":6.265,"n":128,"o":6.265,"t":"2026-09-23T15:15:00Z","v":5595,"vw":6.281446},{"c":6.23,"h":6.26,"l":6.23,"n":114,"o":6.26,"t":"2026-09-23T15:30:00Z","v":5068,"vw":6.251907},{"c":6.29,"h":6.29,"l":6.23,"n":178,"o":6.23,"t":"2026-09-23T15:45:00Z","v":15935,"vw":6.274757},{"c":6.29,"h":6.3,"l":6.27,"n":165,"o":6.28,"t":"2026-09-23T16:00:00Z","v":9680,"vw":6.291194},{"c":6.31,"h":6.31,"l":6.29,"n":113,"o":6.2906,"t":"2026-09-23T16:15:00Z","v":5122,"vw":6.29386},{"c":6.3095,"h":6.315,"l":6.3,"n":226,"o":6.31,"t":"2026-09-23T16:30:00Z","v":11469,"vw":6.302969},{"c":6.285,"h":6.3,"l":6.285,"n":175,"o":6.3,"t":"2026-09-23T16:45:00Z","v":9472,"vw":6.29401},{"c":6.27,"h":6.295,"l":6.25,"n":235,"o":6.29,"t":"2026-09-23T17:00:00Z","v":8676,"vw":6.267887},{"c":6.26,"h":6.27,"l":6.22,"n":259,"o":6.265,"t":"2026-09-23T17:15:00Z","v":13747,"vw":6.253926},{"c":6.245,"h":6.26,"l":6.23,"n":205,"o":6.26,"t":"2026-09-23T17:30:00Z","v":9700,"vw":6.247621},{"c":6.255,"h":6.255,"l":6.245,"n":95,"o":6.245,"t":"2026-09-23T17:45:00Z","v":5872,"vw":6.250636},{"c":6.28,"h":6.28,"l":6.25,"n":218,"o":6.26,"t":"2026-09-23T18:00:00Z","v":9817,"vw":6.266407},{"c":6.275,"h":6.275,"l":6.275,"n":84,"o":6.275,"t":"2026-09-23T18:15:00Z","v":3297,"vw":6.275},{"c":6.255,"h":6.27,"l":6.25,"n":274,"o":6.27,"t":"2026-09-23T18:30:00Z","v":17296,"vw":6.259326},{"c":6.26,"h":6.27,"l":6.25,"n":197,"o":6.255,"t":"2026-09-23T18:45:00Z","v":13475,"vw":6.260418},{"c":6.245,"h":6.26,"l":6.24,"n":375,"o":6.25,"t":"2026-09-23T19:00:00Z","v":32739,"vw":6.253541},{"c":6.195,"h":6.256,"l":6.185,"n":355,"o":6.25,"t":"2026-09-23T19:15:00Z","v":23401,"vw":6.223877},{"c":6.195,"h":6.225,"l":6.185,"n":513,"o":6.195,"t":"2026-09-23T19:30:00Z","v":28926,"vw":6.203673},{"c":6.22,"h":6.22,"l":6.17,"n":1606,"o":6.195,"t":"2026-09-23T19:45:00Z","v":100568,"vw":6.187164},{"c":6.22,"h":6.22,"l":6.22,"n":19,"o":6.22,"t":"2026-09-23T20:00:00Z","v":95133,"vw":6.22},{"c":6.12,"h":6.195,"l":6.08,"n":143,"o":6.13,"t":"2026-09-24T13:30:00Z","v":29066,"vw":6.134145},{"c":6.05,"h":6.11,"l":6.022,"n":123,"o":6.1,"t":"2026-09-24T13:45:00Z","v":8116,"vw":6.057874},{"c":6.07,"h":6.125,"l":6.03,"n":292,"o":6.05,"t":"2026-09-24T14:00:00Z","v":26947,"vw":6.077268},{"c":6.05,"h":6.09,"l":6.05,"n":70,"o":6.08,"t":"2026-09-24T14:15:00Z","v":2971,"vw":6.06316},{"c":6.0368,"h":6.08,"l":6.0368,"n":208,"o":6.05,"t":"2026-09-24T14:30:00Z","v":15811,"vw":6.061798},{"c":6.04,"h":6.05,"l":6.015,"n":164,"o":6.03,"t":"2026-09-24T14:45:00Z","v":10134,"vw":6.035417},{"c":6.045,"h":6.05,"l":6.025,"n":141,"o":6.045,"t":"2026-09-24T15:00:00Z","v":6992,"vw":6.040048},{"c":6.09,"h":6.09,"l":6.045,"n":232,"o":6.045,"t":"2026-09-24T15:15:00Z","v":9476,"vw":6.060043},{"c":6.12,"h":6.145,"l":6.09,"n":169,"o":6.09,"t":"2026-09-24T15:30:00Z","v":10937,"vw":6.11768},{"c":6.13,"h":6.13,"l":6.11,"n":121,"o":6.125,"t":"2026-09-24T15:45:00Z","v":6287,"vw":6.123205},{"c":6.15,"h":6.16,"l":6.125,"n":166,"o":6.125,"t":"2026-09-24T16:00:00Z","v":8637,"vw":6.143482},{"c":6.225,"h":6.25,"l":6.15,"n":512,"o":6.16,"t":"2026-09-24T16:15:00Z","v":25486,"vw":6.206734},{"c":6.24,"h":6.26,"l":6.22,"n":156,"o":6.23,"t":"2026-09-24T16:30:00Z","v":7916,"vw":6.236637},{"c":6.24,"h":6.24,"l":6.23,"n":51,"o":6.235,"t":"2026-09-24T16:45:00Z","v":2923,"vw":6.237879},{"c":6.22,"h":6.23,"l":6.205,"n":137,"o":6.23,"t":"2026-09-24T17:00:00Z","v":8841,"vw":6.22403},{"c":6.22,"h":6.24,"l":6.21,"n":108,"o":6.23,"t":"2026-09-24T17:15:00Z","v":5077,"vw":6.225073},{"c":6.2,"h":6.22,"l":6.19,"n":166,"o":6.22,"t":"2026-09-24T17:30:00Z","v":8770,"vw":6.208513},{"c":6.21,"h":6.21,"l":6.2,"n":69,"o":6.2,"t":"2026-09-24T17:45:00Z","v":3921,"vw":6.203252},{"c":6.22,"h":6.225,"l":6.195,"n":164,"o":6.22,"t":"2026-09-24T18:00:00Z","v":9854,"vw":6.213657},{"c":6.215,"h":6.235,"l":6.185,"n":545,"o":6.23,"t":"2026-09-24T18:15:00Z","v":44511,"vw":6.20245},{"c":6.17,"h":6.215,"l":6.16,"n":315,"o":6.215,"t":"2026-09-24T18:30:00Z","v":24178,"vw":6.197705},{"c":6.125,"h":6.17,"l":6.125,"n":193,"o":6.17,"t":"2026-09-24T18:45:00Z","v":10296,"vw":6.152338},{"c":6.1,"h":6.12,"l":6.09,"n":130,"o":6.12,"t":"2026-09-24T19:00:00Z","v":5269,"vw":6.104728},{"c":6.12,"h":6.12,"l":6.1,"n":142,"o":6.1,"t":"2026-09-24T19:15:00Z","v":5218,"vw":6.110783},{"c":6.105,"h":6.135,"l":6.095,"n":584,"o":6.12,"t":"2026-09-24T19:30:00Z","v":50585,"vw":6.109818},{"c":6.27,"h":6.28,"l":6.11,"n":2237,"o":6.11,"t":"2026-09-24T19:45:00Z","v":222097,"vw":6.19412},{"c":6.27,"h":6.27,"l":6.27,"n":12,"o":6.27,"t":"2026-09-24T20:00:00Z","v":72149,"vw":6.27},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-09-24T21:15:00Z","v":8058,"vw":6.27},{"c":6.29,"h":6.29,"l":6.29,"n":6,"o":6.29,"t":"2026-09-25T11:15:00Z","v":3371,"vw":6.29},{"c":6.29,"h":6.31,"l":6.2,"n":136,"o":6.23,"t":"2026-09-25T13:30:00Z","v":16856,"vw":6.244983},{"c":6.265,"h":6.28,"l":6.23,"n":82,"o":6.28,"t":"2026-09-25T13:45:00Z","v":8333,"vw":6.259144},{"c":6.23,"h":6.27,"l":6.17,"n":89,"o":6.27,"t":"2026-09-25T14:00:00Z","v":4315,"vw":6.219502},{"c":6.21,"h":6.23,"l":6.17,"n":174,"o":6.22,"t":"2026-09-25T14:15:00Z","v":18043,"vw":6.186793},{"c":6.12,"h":6.21,"l":6.12,"n":181,"o":6.202,"t":"2026-09-25T14:30:00Z","v":7119,"vw":6.173403},{"c":6.125,"h":6.15,"l":6.1,"n":203,"o":6.14,"t":"2026-09-25T14:45:00Z","v":14837,"vw":6.131772},{"c":6.18,"h":6.1879,"l":6.14,"n":117,"o":6.14,"t":"2026-09-25T15:00:00Z","v":7283,"vw":6.161844},{"c":6.185,"h":6.185,"l":6.165,"n":122,"o":6.18,"t":"2026-09-25T15:15:00Z","v":4486,"vw":6.176574},{"c":6.19,"h":6.2,"l":6.182,"n":170,"o":6.185,"t":"2026-09-25T15:30:00Z","v":8887,"vw":6.191052},{"c":6.22,"h":6.22,"l":6.155,"n":121,"o":6.18,"t":"2026-09-25T15:45:00Z","v":12450,"vw":6.176165},{"c":6.245,"h":6.276,"l":6.23,"n":256,"o":6.23,"t":"2026-09-25T16:00:00Z","v":16810,"vw":6.250585},{"c":6.265,"h":6.27,"l":6.235,"n":250,"o":6.245,"t":"2026-09-25T16:15:00Z","v":14052,"vw":6.248355},{"c":6.26,"h":6.27,"l":6.24,"n":190,"o":6.265,"t":"2026-09-25T16:30:00Z","v":12508,"vw":6.250028},{"c":6.26,"h":6.26,"l":6.24,"n":124,"o":6.25,"t":"2026-09-25T16:45:00Z","v":8400,"vw":6.25105},{"c":6.26,"h":6.265,"l":6.245,"n":239,"o":6.26,"t":"2026-09-25T17:00:00Z","v":13279,"vw":6.254126},{"c":6.2,"h":6.255,"l":6.2,"n":168,"o":6.255,"t":"2026-09-25T17:15:00Z","v":8241,"vw":6.233631},{"c":6.17,"h":6.19,"l":6.15,"n":404,"o":6.19,"t":"2026-09-25T17:30:00Z","v":27221,"vw":6.169723},{"c":6.175,"h":6.18,"l":6.16,"n":114,"o":6.17,"t":"2026-09-25T17:45:00Z","v":10537,"vw":6.171892},{"c":6.19,"h":6.19,"l":6.1716,"n":174,"o":6.18,"t":"2026-09-25T18:00:00Z","v":11789,"vw":6.175368},{"c":6.185,"h":6.2,"l":6.185,"n":199,"o":6.19,"t":"2026-09-25T18:15:00Z","v":10785,"vw":6.190696},{"c":6.205,"h":6.205,"l":6.19,"n":168,"o":6.19,"t":"2026-09-25T18:30:00Z","v":10925,"vw":6.194789},{"c":6.225,"h":6.23,"l":6.19,"n":479,"o":6.205,"t":"2026-09-25T18:45:00Z","v":52342,"vw":6.196899},{"c":6.205,"h":6.23,"l":6.195,"n":194,"o":6.225,"t":"2026-09-25T19:00:00Z","v":11933,"vw":6.2096},{"c":6.17,"h":6.21,"l":6.17,"n":225,"o":6.205,"t":"2026-09-25T19:15:00Z","v":12578,"vw":6.194011},{"c":6.175,"h":6.19,"l":6.155,"n":486,"o":6.165,"t":"2026-09-25T19:30:00Z","v":25951,"vw":6.170354},{"c":6.145,"h":6.2,"l":6.125,"n":1724,"o":6.18,"t":"2026-09-25T19:45:00Z","v":152565,"vw":6.159906},{"c":6.13,"h":6.14,"l":6.13,"n":14,"o":6.14,"t":"2026-09-25T20:00:00Z","v":116658,"vw":6.130036},{"c":6.01,"h":6.02,"l":5.8,"n":402,"o":6,"t":"2026-09-28T13:30:00Z","v":52033,"vw":5.905927},{"c":6.13,"h":6.13,"l":6.01,"n":228,"o":6.025,"t":"2026-09-28T13:45:00Z","v":16172,"vw":6.064161},{"c":6.22,"h":6.25,"l":6.16,"n":325,"o":6.16,"t":"2026-09-28T14:00:00Z","v":24004,"vw":6.204544},{"c":6.23,"h":6.24,"l":6.19,"n":232,"o":6.23,"t":"2026-09-28T14:15:00Z","v":16570,"vw":6.221471},{"c":6.23,"h":6.23,"l":6.19,"n":287,"o":6.21,"t":"2026-09-28T14:30:00Z","v":13031,"vw":6.210928},{"c":6.2,"h":6.24,"l":6.19,"n":480,"o":6.225,"t":"2026-09-28T14:45:00Z","v":15869,"vw":6.220629},{"c":6.21,"h":6.21,"l":6.18,"n":185,"o":6.2,"t":"2026-09-28T15:00:00Z","v":7741,"vw":6.196332},{"c":6.12,"h":6.21,"l":6.11,"n":237,"o":6.21,"t":"2026-09-28T15:15:00Z","v":15949,"vw":6.154317},{"c":6.11,"h":6.13,"l":6.105,"n":190,"o":6.13,"t":"2026-09-28T15:30:00Z","v":7495,"vw":6.112217},{"c":6.08,"h":6.115,"l":6.08,"n":175,"o":6.11,"t":"2026-09-28T15:45:00Z","v":15316,"vw":6.097508},{"c":6.12,"h":6.12,"l":6.09,"n":211,"o":6.09,"t":"2026-09-28T16:00:00Z","v":8564,"vw":6.105779},{"c":6.22,"h":6.24,"l":6.12,"n":270,"o":6.12,"t":"2026-09-28T16:15:00Z","v":11682,"vw":6.195204},{"c":6.18,"h":6.2184,"l":6.17,"n":147,"o":6.205,"t":"2026-09-28T16:30:00Z","v":7921,"vw":6.19304},{"c":6.21,"h":6.21,"l":6.175,"n":132,"o":6.18,"t":"2026-09-28T16:45:00Z","v":5379,"vw":6.187959},{"c":6.28,"h":6.31,"l":6.205,"n":288,"o":6.21,"t":"2026-09-28T17:00:00Z","v":29756,"vw":6.252223},{"c":6.26,"h":6.29,"l":6.25,"n":136,"o":6.27,"t":"2026-09-28T17:15:00Z","v":7560,"vw":6.26762},{"c":6.31,"h":6.31,"l":6.27,"n":275,"o":6.27,"t":"2026-09-28T17:30:00Z","v":16937,"vw":6.289968},{"c":6.32,"h":6.32,"l":6.2979,"n":95,"o":6.31,"t":"2026-09-28T17:45:00Z","v":6694,"vw":6.31003},{"c":6.31,"h":6.325,"l":6.305,"n":274,"o":6.32,"t":"2026-09-28T18:00:00Z","v":13238,"vw":6.315736},{"c":6.301,"h":6.32,"l":6.2941,"n":195,"o":6.32,"t":"2026-09-28T18:15:00Z","v":10717,"vw":6.308693},{"c":6.315,"h":6.32,"l":6.31,"n":129,"o":6.32,"t":"2026-09-28T18:30:00Z","v":6596,"vw":6.315881},{"c":6.29,"h":6.315,"l":6.29,"n":204,"o":6.315,"t":"2026-09-28T18:45:00Z","v":9455,"vw":6.304592},{"c":6.27,"h":6.28,"l":6.265,"n":214,"o":6.28,"t":"2026-09-28T19:00:00Z","v":11028,"vw":6.273063},{"c":6.27,"h":6.28,"l":6.265,"n":187,"o":6.265,"t":"2026-09-28T19:15:00Z","v":13741,"vw":6.270938},{"c":6.305,"h":6.32,"l":6.28,"n":421,"o":6.28,"t":"2026-09-28T19:30:00Z","v":23336,"vw":6.301612},{"c":6.285,"h":6.31,"l":6.245,"n":1732,"o":6.305,"t":"2026-09-28T19:45:00Z","v":167787,"vw":6.287092},{"c":6.29,"h":6.29,"l":6.29,"n":18,"o":6.29,"t":"2026-09-28T20:00:00Z","v":108403,"vw":6.29},{"c":6.3,"h":6.3,"l":6.17,"n":77,"o":6.27,"t":"2026-09-29T13:30:00Z","v":10446,"vw":6.259339},{"c":6.19,"h":6.3,"l":6.14,"n":229,"o":6.225,"t":"2026-09-29T13:45:00Z","v":18271,"vw":6.191333},{"c":6.18,"h":6.21,"l":6.165,"n":113,"o":6.2,"t":"2026-09-29T14:00:00Z","v":6771,"vw":6.186511},{"c":6.13,"h":6.165,"l":6.12,"n":278,"o":6.16,"t":"2026-09-29T14:15:00Z","v":11871,"vw":6.145571},{"c":6.15,"h":6.155,"l":6.12,"n":106,"o":6.14,"t":"2026-09-29T14:30:00Z","v":4912,"vw":6.14},{"c":6.17,"h":6.17,"l":6.13,"n":127,"o":6.14,"t":"2026-09-29T14:45:00Z","v":5496,"vw":6.147706},{"c":6.15,"h":6.16,"l":6.14,"n":202,"o":6.16,"t":"2026-09-29T15:00:00Z","v":9106,"vw":6.153348},{"c":6.205,"h":6.205,"l":6.16,"n":181,"o":6.16,"t":"2026-09-29T15:15:00Z","v":13599,"vw":6.174431},{"c":6.21,"h":6.24,"l":6.2,"n":213,"o":6.22,"t":"2026-09-29T15:30:00Z","v":14203,"vw":6.225644},{"c":6.21,"h":6.225,"l":6.18,"n":214,"o":6.21,"t":"2026-09-29T15:45:00Z","v":15159,"vw":6.20312},{"c":6.2,"h":6.23,"l":6.2,"n":202,"o":6.21,"t":"2026-09-29T16:00:00Z","v":11764,"vw":6.206183},{"c":6.22,"h":6.23,"l":6.2,"n":81,"o":6.2,"t":"2026-09-29T16:15:00Z","v":3642,"vw":6.213945},{"c":6.225,"h":6.24,"l":6.22,"n":90,"o":6.22,"t":"2026-09-29T16:30:00Z","v":6750,"vw":6.223911},{"c":6.185,"h":6.22,"l":6.185,"n":123,"o":6.22,"t":"2026-09-29T16:45:00Z","v":10087,"vw":6.200092},{"c":6.18,"h":6.19,"l":6.175,"n":61,"o":6.19,"t":"2026-09-29T17:00:00Z","v":3614,"vw":6.18},{"c":6.2,"h":6.215,"l":6.19,"n":123,"o":6.19,"t":"2026-09-29T17:15:00Z","v":9322,"vw":6.197739},{"c":6.21,"h":6.22,"l":6.19,"n":161,"o":6.21,"t":"2026-09-29T17:30:00Z","v":7127,"vw":6.198793},{"c":6.175,"h":6.22,"l":6.165,"n":161,"o":6.21,"t":"2026-09-29T17:45:00Z","v":11154,"vw":6.194726},{"c":6.23,"h":6.25,"l":6.18,"n":247,"o":6.18,"t":"2026-09-29T18:00:00Z","v":16137,"vw":6.222622},{"c":6.21,"h":6.26,"l":6.205,"n":389,"o":6.24,"t":"2026-09-29T18:15:00Z","v":20414,"vw":6.225061},{"c":6.24,"h":6.255,"l":6.22,"n":239,"o":6.22,"t":"2026-09-29T18:30:00Z","v":9954,"vw":6.23417},{"c":6.25,"h":6.26,"l":6.22,"n":135,"o":6.23,"t":"2026-09-29T18:45:00Z","v":6111,"vw":6.244242},{"c":6.235,"h":6.25,"l":6.23,"n":60,"o":6.25,"t":"2026-09-29T19:00:00Z","v":2361,"vw":6.240248},{"c":6.235,"h":6.25,"l":6.225,"n":354,"o":6.24,"t":"2026-09-29T19:15:00Z","v":18091,"vw":6.234673},{"c":6.26,"h":6.26,"l":6.235,"n":416,"o":6.235,"t":"2026-09-29T19:30:00Z","v":24574,"vw":6.24977},{"c":6.3,"h":6.31,"l":6.25,"n":1773,"o":6.26,"t":"2026-09-29T19:45:00Z","v":151944,"vw":6.286722},{"c":6.3,"h":6.3,"l":6.3,"n":5,"o":6.3,"t":"2026-09-29T20:00:00Z","v":161059,"vw":6.3},{"c":6.28,"h":6.32,"l":6.225,"n":145,"o":6.32,"t":"2026-09-30T13:30:00Z","v":18818,"vw":6.286634},{"c":6.16,"h":6.25,"l":6.15,"n":122,"o":6.25,"t":"2026-09-30T13:45:00Z","v":8713,"vw":6.188582},{"c":6.19,"h":6.195,"l":6.14,"n":94,"o":6.141,"t":"2026-09-30T14:00:00Z","v":9369,"vw":6.179098},{"c":6.21,"h":6.24,"l":6.17,"n":211,"o":6.19,"t":"2026-09-30T14:15:00Z","v":14439,"vw":6.201457},{"c":6.15,"h":6.21,"l":6.15,"n":134,"o":6.21,"t":"2026-09-30T14:30:00Z","v":6087,"vw":6.181976},{"c":6.215,"h":6.225,"l":6.18,"n":96,"o":6.18,"t":"2026-09-30T14:45:00Z","v":8034,"vw":6.211171},{"c":6.17,"h":6.225,"l":6.165,"n":209,"o":6.215,"t":"2026-09-30T15:00:00Z","v":12072,"vw":6.199535},{"c":6.15,"h":6.19,"l":6.15,"n":203,"o":6.17,"t":"2026-09-30T15:15:00Z","v":11789,"vw":6.167952},{"c":6.14,"h":6.17,"l":6.14,"n":160,"o":6.14,"t":"2026-09-30T15:30:00Z","v":10456,"vw":6.156338},{"c":6.125,"h":6.17,"l":6.125,"n":202,"o":6.15,"t":"2026-09-30T15:45:00Z","v":9860,"vw":6.15215},{"c":6.12,"h":6.135,"l":6.12,"n":137,"o":6.125,"t":"2026-09-30T16:00:00Z","v":6744,"vw":6.125444},{"c":6.11,"h":6.12,"l":6.105,"n":113,"o":6.12,"t":"2026-09-30T16:15:00Z","v":6780,"vw":6.111267},{"c":6.135,"h":6.135,"l":6.0901,"n":188,"o":6.11,"t":"2026-09-30T16:30:00Z","v":9374,"vw":6.112163},{"c":6.125,"h":6.135,"l":6.12,"n":136,"o":6.135,"t":"2026-09-30T16:45:00Z","v":9386,"vw":6.124461},{"c":6.09,"h":6.12,"l":6.09,"n":162,"o":6.12,"t":"2026-09-30T17:00:00Z","v":9885,"vw":6.108289},{"c":6.045,"h":6.08,"l":6.045,"n":108,"o":6.08,"t":"2026-09-30T17:15:00Z","v":6109,"vw":6.064755},{"c":6.05,"h":6.06,"l":6.035,"n":186,"o":6.045,"t":"2026-09-30T17:30:00Z","v":11091,"vw":6.050661},{"c":6.06,"h":6.065,"l":6.04,"n":176,"o":6.04,"t":"2026-09-30T17:45:00Z","v":7869,"vw":6.05302},{"c":6.085,"h":6.09,"l":6.065,"n":117,"o":6.07,"t":"2026-09-30T18:00:00Z","v":5482,"vw":6.074062},{"c":6.06,"h":6.095,"l":6.06,"n":229,"o":6.085,"t":"2026-09-30T18:15:00Z","v":14529,"vw":6.078853},{"c":6.085,"h":6.085,"l":6.06,"n":162,"o":6.06,"t":"2026-09-30T18:30:00Z","v":9039,"vw":6.06741},{"c":6.06,"h":6.085,"l":6.055,"n":177,"o":6.085,"t":"2026-09-30T18:45:00Z","v":9180,"vw":6.074301},{"c":6.0693,"h":6.07,"l":6.05,"n":155,"o":6.06,"t":"2026-09-30T19:00:00Z","v":7105,"vw":6.058692},{"c":6.075,"h":6.08,"l":6.065,"n":280,"o":6.065,"t":"2026-09-30T19:15:00Z","v":12423,"vw":6.071414},{"c":6.045,"h":6.075,"l":6.035,"n":506,"o":6.075,"t":"2026-09-30T19:30:00Z","v":30652,"vw":6.055956},{"c":6.05,"h":6.07,"l":6.02,"n":1150,"o":6.045,"t":"2026-09-30T19:45:00Z","v":86086,"vw":6.049854},{"c":6.05,"h":6.05,"l":6.05,"n":12,"o":6.05,"t":"2026-09-30T20:00:00Z","v":102537,"vw":6.05},{"c":6.05,"h":6.19,"l":6.05,"n":227,"o":6.06,"t":"2026-10-01T13:30:00Z","v":25424,"vw":6.101348},{"c":6,"h":6.06,"l":5.99,"n":219,"o":6.035,"t":"2026-10-01T13:45:00Z","v":22927,"vw":6.035888},{"c":6.08,"h":6.11,"l":5.99,"n":230,"o":5.99,"t":"2026-10-01T14:00:00Z","v":18055,"vw":6.05205},{"c":6.035,"h":6.09,"l":6.03,"n":179,"o":6.08,"t":"2026-10-01T14:15:00Z","v":9879,"vw":6.070675},{"c":6.045,"h":6.055,"l":6.03,"n":373,"o":6.035,"t":"2026-10-01T14:30:00Z","v":23759,"vw":6.042758},{"c":6.1,"h":6.11,"l":6.045,"n":336,"o":6.045,"t":"2026-10-01T14:45:00Z","v":29637,"vw":6.089755},{"c":6.095,"h":6.11,"l":6.08,"n":104,"o":6.1,"t":"2026-10-01T15:00:00Z","v":5522,"vw":6.091482},{"c":6.0789,"h":6.095,"l":6.06,"n":189,"o":6.095,"t":"2026-10-01T15:15:00Z","v":15602,"vw":6.08192},{"c":6.07,"h":6.08,"l":6.04,"n":163,"o":6.07,"t":"2026-10-01T15:30:00Z","v":13961,"vw":6.061943},{"c":6.07,"h":6.0777,"l":6.06,"n":152,"o":6.07,"t":"2026-10-01T15:45:00Z","v":8988,"vw":6.065221},{"c":6.08,"h":6.115,"l":6.07,"n":223,"o":6.07,"t":"2026-10-01T16:00:00Z","v":15002,"vw":6.090646},{"c":6.1046,"h":6.12,"l":6.0501,"n":227,"o":6.07,"t":"2026-10-01T16:15:00Z","v":35125,"vw":6.072815},{"c":6.12,"h":6.13,"l":6.11,"n":103,"o":6.11,"t":"2026-10-01T16:30:00Z","v":7814,"vw":6.115565},{"c":6.125,"h":6.13,"l":6.11,"n":86,"o":6.11,"t":"2026-10-01T16:45:00Z","v":4374,"vw":6.115545},{"c":6.155,"h":6.16,"l":6.125,"n":272,"o":6.13,"t":"2026-10-01T17:00:00Z","v":14833,"vw":6.137415},{"c":6.16,"h":6.175,"l":6.14,"n":174,"o":6.15,"t":"2026-10-01T17:15:00Z","v":11621,"vw":6.158413},{"c":6.16,"h":6.2,"l":6.15,"n":199,"o":6.17,"t":"2026-10-01T17:30:00Z","v":10592,"vw":6.173853},{"c":6.13,"h":6.16,"l":6.12,"n":117,"o":6.16,"t":"2026-10-01T17:45:00Z","v":6338,"vw":6.143631},{"c":6.11,"h":6.12,"l":6.1,"n":130,"o":6.12,"t":"2026-10-01T18:00:00Z","v":5754,"vw":6.1121},{"c":6.125,"h":6.14,"l":6.12,"n":98,"o":6.12,"t":"2026-10-01T18:15:00Z","v":5002,"vw":6.126783},{"c":6.12,"h":6.14,"l":6.11,"n":113,"o":6.13,"t":"2026-10-01T18:30:00Z","v":12390,"vw":6.123553},{"c":6.075,"h":6.11,"l":6.07,"n":158,"o":6.11,"t":"2026-10-01T18:45:00Z","v":8658,"vw":6.094045},{"c":6.075,"h":6.08,"l":6.06,"n":209,"o":6.075,"t":"2026-10-01T19:00:00Z","v":27728,"vw":6.07229},{"c":6.065,"h":6.091,"l":6.05,"n":372,"o":6.075,"t":"2026-10-01T19:15:00Z","v":29606,"vw":6.075838},{"c":6.05,"h":6.08,"l":6.05,"n":393,"o":6.065,"t":"2026-10-01T19:30:00Z","v":24110,"vw":6.068653},{"c":6.055,"h":6.065,"l":5.97,"n":1971,"o":6.04,"t":"2026-10-01T19:45:00Z","v":203442,"vw":6.02297},{"c":6.06,"h":6.06,"l":6.06,"n":25,"o":6.06,"t":"2026-10-01T20:00:00Z","v":81605,"vw":6.06},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-01T20:15:00Z","v":16116,"vw":6.06},{"c":5.91,"h":6.1,"l":5.89,"n":245,"o":6.1,"t":"2026-10-02T13:30:00Z","v":22593,"vw":5.996593},{"c":5.926,"h":6.02,"l":5.9,"n":262,"o":5.92,"t":"2026-10-02T13:45:00Z","v":41756,"vw":5.95056},{"c":5.95,"h":6.02,"l":5.93,"n":149,"o":5.93,"t":"2026-10-02T14:00:00Z","v":9094,"vw":5.96969},{"c":5.965,"h":5.965,"l":5.95,"n":46,"o":5.965,"t":"2026-10-02T14:15:00Z","v":3282,"vw":5.961675},{"c":5.955,"h":5.965,"l":5.94,"n":89,"o":5.965,"t":"2026-10-02T14:30:00Z","v":15110,"vw":5.959375},{"c":5.92,"h":5.97,"l":5.92,"n":184,"o":5.94,"t":"2026-10-02T14:45:00Z","v":27964,"vw":5.946837},{"c":5.95,"h":5.96,"l":5.9,"n":268,"o":5.92,"t":"2026-10-02T15:00:00Z","v":36658,"vw":5.92075},{"c":5.97,"h":5.97,"l":5.935,"n":160,"o":5.945,"t":"2026-10-02T15:15:00Z","v":11075,"vw":5.956421},{"c":6,"h":6.01,"l":5.98,"n":93,"o":5.98,"t":"2026-10-02T15:30:00Z","v":6145,"vw":5.993835},{"c":6.005,"h":6.01,"l":6,"n":46,"o":6.01,"t":"2026-10-02T15:45:00Z","v":3886,"vw":6.004602},{"c":5.985,"h":6.015,"l":5.98,"n":550,"o":6.005,"t":"2026-10-02T16:00:00Z","v":68714,"vw":5.98902},{"c":6.01,"h":6.025,"l":5.98,"n":192,"o":5.98,"t":"2026-10-02T16:15:00Z","v":15569,"vw":6.004996},{"c":6.02,"h":6.03,"l":6.015,"n":162,"o":6.019,"t":"2026-10-02T16:30:00Z","v":17976,"vw":6.020685},{"c":6.01,"h":6.04,"l":6.01,"n":147,"o":6.025,"t":"2026-10-02T16:45:00Z","v":15152,"vw":6.026083},{"c":6.03,"h":6.04,"l":6.02,"n":118,"o":6.02,"t":"2026-10-02T17:00:00Z","v":11009,"vw":6.027019},{"c":6.03,"h":6.05,"l":6.02,"n":149,"o":6.035,"t":"2026-10-02T17:15:00Z","v":8719,"vw":6.035275},{"c":6.04,"h":6.045,"l":6.04,"n":49,"o":6.04,"t":"2026-10-02T17:30:00Z","v":5500,"vw":6.040223},{"c":6.04,"h":6.055,"l":6.04,"n":76,"o":6.04,"t":"2026-10-02T17:45:00Z","v":4298,"vw":6.049715},{"c":6.02,"h":6.04,"l":6.01,"n":94,"o":6.04,"t":"2026-10-02T18:00:00Z","v":6295,"vw":6.026203},{"c":5.995,"h":6.03,"l":5.995,"n":97,"o":6.03,"t":"2026-10-02T18:15:00Z","v":7017,"vw":6.003652},{"c":6.02,"h":6.02,"l":5.995,"n":326,"o":5.995,"t":"2026-10-02T18:30:00Z","v":14697,"vw":6.007885},{"c":6.015,"h":6.035,"l":6.015,"n":148,"o":6.03,"t":"2026-10-02T18:45:00Z","v":11210,"vw":6.022613},{"c":6.02,"h":6.03,"l":6.005,"n":223,"o":6.0107,"t":"2026-10-02T19:00:00Z","v":16731,"vw":6.016956},{"c":6.015,"h":6.04,"l":6.01,"n":232,"o":6.015,"t":"2026-10-02T19:15:00Z","v":13849,"vw":6.029449},{"c":6.01,"h":6.04,"l":6.01,"n":426,"o":6.02,"t":"2026-10-02T19:30:00Z","v":24779,"vw":6.028716},{"c":6.05,"h":6.07,"l":5.98,"n":1605,"o":6.01,"t":"2026-10-02T19:45:00Z","v":130587,"vw":6.035278},{"c":6.06,"h":6.06,"l":6.06,"n":7,"o":6.06,"t":"2026-10-02T20:00:00Z","v":95102,"vw":6.06},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-05T11:30:00Z","v":1000,"vw":6.06},{"c":5.886,"h":6.06,"l":5.87,"n":235,"o":6.06,"t":"2026-10-05T13:30:00Z","v":77362,"vw":6.033922},{"c":5.901,"h":5.961,"l":5.86,"n":375,"o":5.886,"t":"2026-10-05T13:45:00Z","v":26886,"vw":5.912326},{"c":5.97,"h":5.98,"l":5.885,"n":333,"o":5.901,"t":"2026-10-05T14:00:00Z","v":38972,"vw":5.933319},{"c":5.9213,"h":6,"l":5.9201,"n":146,"o":5.954,"t":"2026-10-05T14:15:00Z","v":9226,"vw":5.965379},{"c":5.935,"h":5.95,"l":5.9,"n":208,"o":5.94,"t":"2026-10-05T14:30:00Z","v":26431,"vw":5.917528},{"c":5.935,"h":5.935,"l":5.915,"n":114,"o":5.935,"t":"2026-10-05T14:45:00Z","v":13858,"vw":5.92485},{"c":5.905,"h":5.94,"l":5.9,"n":180,"o":5.94,"t":"2026-10-05T15:00:00Z","v":10380,"vw":5.918626},{"c":5.92,"h":5.93,"l":5.905,"n":73,"o":5.905,"t":"2026-10-05T15:15:00Z","v":2685,"vw":5.919637},{"c":5.93,"h":5.94,"l":5.905,"n":99,"o":5.92,"t":"2026-10-05T15:30:00Z","v":6344,"vw":5.919873},{"c":5.95,"h":5.95,"l":5.91,"n":178,"o":5.92,"t":"2026-10-05T15:45:00Z","v":9686,"vw":5.931577},{"c":5.98,"h":5.98,"l":5.95,"n":94,"o":5.95,"t":"2026-10-05T16:00:00Z","v":5449,"vw":5.968042},{"c":6.02,"h":6.02,"l":5.9601,"n":279,"o":5.98,"t":"2026-10-05T16:15:00Z","v":18860,"vw":5.986984},{"c":6.06,"h":6.06,"l":6.01,"n":208,"o":6.02,"t":"2026-10-05T16:30:00Z","v":17298,"vw":6.037539},{"c":6.01,"h":6.05,"l":6.01,"n":175,"o":6.05,"t":"2026-10-05T16:45:00Z","v":17147,"vw":6.030021},{"c":6,"h":6.015,"l":5.975,"n":232,"o":6,"t":"2026-10-05T17:00:00Z","v":20378,"vw":5.991109},{"c":6.01,"h":6.02,"l":6,"n":87,"o":6,"t":"2026-10-05T17:15:00Z","v":4682,"vw":6.008707},{"c":6.04,"h":6.045,"l":6.01,"n":132,"o":6.01,"t":"2026-10-05T17:30:00Z","v":5617,"vw":6.03235},{"c":6.045,"h":6.06,"l":6.04,"n":166,"o":6.045,"t":"2026-10-05T17:45:00Z","v":9056,"vw":6.049143},{"c":6.05,"h":6.06,"l":6.04,"n":206,"o":6.05,"t":"2026-10-05T18:00:00Z","v":8859,"vw":6.047224},{"c":6.05,"h":6.05,"l":6.04,"n":177,"o":6.05,"t":"2026-10-05T18:15:00Z","v":7485,"vw":6.045547},{"c":6.055,"h":6.06,"l":6.05,"n":194,"o":6.06,"t":"2026-10-05T18:30:00Z","v":8692,"vw":6.054497},{"c":6.03,"h":6.05,"l":6.02,"n":190,"o":6.05,"t":"2026-10-05T18:45:00Z","v":7981,"vw":6.03857},{"c":6.04,"h":6.05,"l":6.02,"n":206,"o":6.03,"t":"2026-10-05T19:00:00Z","v":10020,"vw":6.03869},{"c":6.035,"h":6.035,"l":6.015,"n":251,"o":6.035,"t":"2026-10-05T19:15:00Z","v":12671,"vw":6.026727},{"c":6.03,"h":6.04,"l":6.025,"n":352,"o":6.03,"t":"2026-10-05T19:30:00Z","v":23742,"vw":6.031929},{"c":5.99,"h":6.02,"l":5.955,"n":1499,"o":6.02,"t":"2026-10-05T19:45:00Z","v":85741,"vw":5.975985},{"c":5.97,"h":5.97,"l":5.97,"n":12,"o":5.97,"t":"2026-10-05T20:00:00Z","v":101963,"vw":5.97},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-05T20:15:00Z","v":32232,"vw":5.97},{"c":5.96,"h":5.96,"l":5.96,"n":5,"o":5.96,"t":"2026-10-06T11:00:00Z","v":693,"vw":5.96},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-06T11:30:00Z","v":689,"vw":5.98},{"c":5.901,"h":6,"l":5.87,"n":156,"o":5.96,"t":"2026-10-06T13:30:00Z","v":23029,"vw":5.919701},{"c":5.905,"h":5.91,"l":5.88,"n":87,"o":5.9,"t":"2026-10-06T13:45:00Z","v":8852,"vw":5.895675},{"c":6,"h":6.0174,"l":5.925,"n":120,"o":5.925,"t":"2026-10-06T14:00:00Z","v":7751,"vw":5.997059},{"c":5.97,"h":5.99,"l":5.96,"n":126,"o":5.99,"t":"2026-10-06T14:15:00Z","v":6341,"vw":5.974703},{"c":6.08,"h":6.08,"l":5.97,"n":187,"o":5.97,"t":"2026-10-06T14:30:00Z","v":10782,"vw":6.020677},{"c":6.1,"h":6.12,"l":6.05,"n":194,"o":6.05,"t":"2026-10-06T14:45:00Z","v":15788,"vw":6.089703},{"c":6.1,"h":6.101,"l":6.093,"n":111,"o":6.1,"t":"2026-10-06T15:00:00Z","v":8249,"vw":6.099728},{"c":6.072,"h":6.1,"l":6.06,"n":203,"o":6.1,"t":"2026-10-06T15:15:00Z","v":10455,"vw":6.076472},{"c":6.07,"h":6.07,"l":6.055,"n":101,"o":6.07,"t":"2026-10-06T15:30:00Z","v":9451,"vw":6.060207},{"c":6.05,"h":6.07,"l":6.045,"n":208,"o":6.07,"t":"2026-10-06T15:45:00Z","v":11360,"vw":6.053359},{"c":6.035,"h":6.06,"l":6.015,"n":384,"o":6.06,"t":"2026-10-06T16:00:00Z","v":31939,"vw":6.025422},{"c":6.02,"h":6.03,"l":6.015,"n":100,"o":6.03,"t":"2026-10-06T16:15:00Z","v":5239,"vw":6.022742},{"c":6.021,"h":6.03,"l":6.02,"n":30,"o":6.02,"t":"2026-10-06T16:30:00Z","v":2504,"vw":6.021316},{"c":6.03,"h":6.03,"l":6.01,"n":72,"o":6.02,"t":"2026-10-06T16:45:00Z","v":4267,"vw":6.021247},{"c":6.03,"h":6.03,"l":6,"n":290,"o":6.025,"t":"2026-10-06T17:00:00Z","v":21348,"vw":6.013021},{"c":5.991,"h":6.04,"l":5.98,"n":594,"o":6.03,"t":"2026-10-06T17:15:00Z","v":55956,"vw":6.009838},{"c":5.93,"h":6.055,"l":5.93,"n":677,"o":5.99,"t":"2026-10-06T17:30:00Z","v":63990,"vw":6.000323},{"c":5.99,"h":5.99,"l":5.92,"n":278,"o":5.93,"t":"2026-10-06T17:45:00Z","v":24668,"vw":5.958433},{"c":5.985,"h":5.99,"l":5.98,"n":103,"o":5.99,"t":"2026-10-06T18:00:00Z","v":6494,"vw":5.982141},{"c":5.985,"h":5.986,"l":5.97,"n":197,"o":5.985,"t":"2026-10-06T18:15:00Z","v":13003,"vw":5.978805},{"c":6.03,"h":6.03,"l":5.98,"n":153,"o":5.99,"t":"2026-10-06T18:30:00Z","v":11439,"vw":5.996351},{"c":6.025,"h":6.035,"l":6.02,"n":226,"o":6.025,"t":"2026-10-06T18:45:00Z","v":15365,"vw":6.025758},{"c":5.995,"h":6.025,"l":5.995,"n":407,"o":6.025,"t":"2026-10-06T19:00:00Z","v":22650,"vw":6.008864},{"c":5.99,"h":5.996,"l":5.98,"n":385,"o":5.995,"t":"2026-10-06T19:15:00Z","v":25094,"vw":5.984573},{"c":5.95,"h":6.005,"l":5.945,"n":351,"o":5.98,"t":"2026-10-06T19:30:00Z","v":31383,"vw":5.976628},{"c":5.93,"h":5.95,"l":5.925,"n":1426,"o":5.945,"t":"2026-10-06T19:45:00Z","v":103955,"vw":5.937038},{"c":5.94,"h":5.94,"l":5.94,"n":12,"o":5.94,"t":"2026-10-06T20:00:00Z","v":83837,"vw":5.94},{"c":5.86,"h":5.885,"l":5.81,"n":112,"o":5.85,"t":"2026-10-07T13:30:00Z","v":9525,"vw":5.842721},{"c":5.89,"h":5.9097,"l":5.88,"n":106,"o":5.89,"t":"2026-10-07T13:45:00Z","v":6424,"vw":5.891005},{"c":5.9,"h":5.935,"l":5.89,"n":135,"o":5.89,"t":"2026-10-07T14:00:00Z","v":9726,"vw":5.90913},{"c":5.93,"h":5.945,"l":5.9,"n":141,"o":5.9,"t":"2026-10-07T14:15:00Z","v":9350,"vw":5.922289},{"c":5.95,"h":6,"l":5.9,"n":376,"o":5.95,"t":"2026-10-07T14:30:00Z","v":36945,"vw":5.962286},{"c":5.92,"h":5.95,"l":5.92,"n":93,"o":5.95,"t":"2026-10-07T14:45:00Z","v":5181,"vw":5.932477},{"c":5.935,"h":5.95,"l":5.93,"n":112,"o":5.93,"t":"2026-10-07T15:00:00Z","v":8179,"vw":5.940062},{"c":5.93,"h":5.935,"l":5.92,"n":71,"o":5.935,"t":"2026-10-07T15:15:00Z","v":4046,"vw":5.930023},{"c":5.95,"h":5.98,"l":5.93,"n":144,"o":5.93,"t":"2026-10-07T15:30:00Z","v":8930,"vw":5.954215},{"c":5.96,"h":5.975,"l":5.95,"n":144,"o":5.95,"t":"2026-10-07T15:45:00Z","v":9090,"vw":5.962488},{"c":5.94,"h":5.96,"l":5.935,"n":167,"o":5.95,"t":"2026-10-07T16:00:00Z","v":9486,"vw":5.946817},{"c":5.95,"h":5.965,"l":5.94,"n":123,"o":5.94,"t":"2026-10-07T16:15:00Z","v":11565,"vw":5.957566},{"c":5.96,"h":5.965,"l":5.95,"n":144,"o":5.95,"t":"2026-10-07T16:30:00Z","v":9878,"vw":5.956669},{"c":5.97,"h":5.9799,"l":5.96,"n":139,"o":5.97,"t":"2026-10-07T16:45:00Z","v":7313,"vw":5.969249},{"c":6.005,"h":6.005,"l":5.97,"n":150,"o":5.975,"t":"2026-10-07T17:00:00Z","v":8158,"vw":5.987058},{"c":6,"h":6.005,"l":5.995,"n":165,"o":6.005,"t":"2026-10-07T17:15:00Z","v":9677,"vw":6.001888},{"c":6.045,"h":6.045,"l":6.01,"n":136,"o":6.01,"t":"2026-10-07T17:30:00Z","v":8222,"vw":6.027966},{"c":6.005,"h":6.0455,"l":6.005,"n":302,"o":6.04,"t":"2026-10-07T17:45:00Z","v":15397,"vw":6.034024},{"c":5.98,"h":6.025,"l":5.98,"n":239,"o":6.01,"t":"2026-10-07T18:00:00Z","v":18151,"vw":6.012569},{"c":5.985,"h":5.99,"l":5.97,"n":146,"o":5.985,"t":"2026-10-07T18:15:00Z","v":10088,"vw":5.982534},{"c":5.98,"h":5.99,"l":5.965,"n":192,"o":5.99,"t":"2026-10-07T18:30:00Z","v":15594,"vw":5.97882},{"c":5.97,"h":5.98,"l":5.965,"n":132,"o":5.98,"t":"2026-10-07T18:45:00Z","v":8596,"vw":5.972005},{"c":5.955,"h":5.97,"l":5.95,"n":188,"o":5.97,"t":"2026-10-07T19:00:00Z","v":9600,"vw":5.960142},{"c":5.945,"h":5.96,"l":5.94,"n":328,"o":5.955,"t":"2026-10-07T19:15:00Z","v":25049,"vw":5.951836},{"c":5.915,"h":5.96,"l":5.91,"n":474,"o":5.95,"t":"2026-10-07T19:30:00Z","v":28067,"vw":5.935742},{"c":5.89,"h":5.92,"l":5.89,"n":1013,"o":5.91,"t":"2026-10-07T19:45:00Z","v":58479,"vw":5.898778},{"c":5.89,"h":5.89,"l":5.89,"n":12,"o":5.89,"t":"2026-10-07T20:00:00Z","v":54518,"vw":5.89},{"c":5.755,"h":5.851,"l":5.74,"n":112,"o":5.84,"t":"2026-10-08T13:30:00Z","v":13618,"vw":5.792517},{"c":5.78,"h":5.8,"l":5.77,"n":100,"o":5.77,"t":"2026-10-08T13:45:00Z","v":12912,"vw":5.781173},{"c":5.78,"h":5.81,"l":5.77,"n":164,"o":5.78,"t":"2026-10-08T14:00:00Z","v":14219,"vw":5.793464},{"c":5.811,"h":5.825,"l":5.7721,"n":79,"o":5.7721,"t":"2026-10-08T14:15:00Z","v":12043,"vw":5.790969},{"c":5.82,"h":5.835,"l":5.82,"n":174,"o":5.82,"t":"2026-10-08T14:30:00Z","v":5521,"vw":5.827266},{"c":5.81,"h":5.82,"l":5.8,"n":81,"o":5.81,"t":"2026-10-08T14:45:00Z","v":4820,"vw":5.813644},{"c":5.82,"h":5.83,"l":5.81,"n":47,"o":5.81,"t":"2026-10-08T15:00:00Z","v":2314,"vw":5.817508},{"c":5.805,"h":5.81,"l":5.79,"n":186,"o":5.81,"t":"2026-10-08T15:15:00Z","v":11190,"vw":5.796851},{"c":5.8,"h":5.8,"l":5.78,"n":94,"o":5.8,"t":"2026-10-08T15:30:00Z","v":4347,"vw":5.791059},{"c":5.81,"h":5.82,"l":5.79,"n":247,"o":5.8,"t":"2026-10-08T15:45:00Z","v":13049,"vw":5.799012},{"c":5.79,"h":5.82,"l":5.79,"n":336,"o":5.81,"t":"2026-10-08T16:00:00Z","v":17357,"vw":5.809583},{"c":5.84,"h":5.86,"l":5.795,"n":189,"o":5.795,"t":"2026-10-08T16:15:00Z","v":10754,"vw":5.832095},{"c":5.83,"h":5.84,"l":5.815,"n":108,"o":5.84,"t":"2026-10-08T16:30:00Z","v":4690,"vw":5.835085},{"c":5.9,"h":5.9,"l":5.8157,"n":134,"o":5.825,"t":"2026-10-08T16:45:00Z","v":8458,"vw":5.868246},{"c":5.82,"h":5.895,"l":5.82,"n":218,"o":5.89,"t":"2026-10-08T17:00:00Z","v":12388,"vw":5.864091},{"c":5.815,"h":5.84,"l":5.8,"n":172,"o":5.81,"t":"2026-10-08T17:15:00Z","v":9646,"vw":5.824976},{"c":5.86,"h":5.861,"l":5.815,"n":231,"o":5.815,"t":"2026-10-08T17:30:00Z","v":17076,"vw":5.841119},{"c":5.875,"h":5.88,"l":5.865,"n":144,"o":5.87,"t":"2026-10-08T17:45:00Z","v":8358,"vw":5.867574},{"c":5.85,"h":5.87,"l":5.85,"n":138,"o":5.87,"t":"2026-10-08T18:00:00Z","v":7737,"vw":5.860418},{"c":5.815,"h":5.86,"l":5.815,"n":131,"o":5.86,"t":"2026-10-08T18:15:00Z","v":5887,"vw":5.835262},{"c":5.805,"h":5.815,"l":5.8,"n":104,"o":5.81,"t":"2026-10-08T18:30:00Z","v":7452,"vw":5.805089},{"c":5.785,"h":5.815,"l":5.785,"n":207,"o":5.805,"t":"2026-10-08T18:45:00Z","v":11297,"vw":5.805814},{"c":5.8,"h":5.81,"l":5.78,"n":179,"o":5.79,"t":"2026-10-08T19:00:00Z","v":9375,"vw":5.794796},{"c":5.785,"h":5.81,"l":5.78,"n":244,"o":5.805,"t":"2026-10-08T19:15:00Z","v":13336,"vw":5.798202},{"c":5.755,"h":5.79,"l":5.75,"n":482,"o":5.79,"t":"2026-10-08T19:30:00Z","v":30752,"vw":5.778522},{"c":5.785,"h":5.795,"l":5.75,"n":1006,"o":5.75,"t":"2026-10-08T19:45:00Z","v":62614,"vw":5.775897},{"c":5.79,"h":5.79,"l":5.79,"n":18,"o":5.79,"t":"2026-10-08T20:00:00Z","v":83207,"vw":5.79},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-08T21:45:00Z","v":121,"vw":5.76},{"c":5.73,"h":5.79,"l":5.69,"n":202,"o":5.79,"t":"2026-10-09T13:30:00Z","v":24965,"vw":5.743081},{"c":5.7,"h":5.72,"l":5.69,"n":86,"o":5.71,"t":"2026-10-09T13:45:00Z","v":4714,"vw":5.706206},{"c":5.725,"h":5.76,"l":5.7,"n":146,"o":5.7,"t":"2026-10-09T14:00:00Z","v":14284,"vw":5.73319},{"c":5.7,"h":5.75,"l":5.7,"n":76,"o":5.74,"t":"2026-10-09T14:15:00Z","v":6833,"vw":5.726488},{"c":5.68,"h":5.735,"l":5.66,"n":273,"o":5.7099,"t":"2026-10-09T14:30:00Z","v":27825,"vw":5.69772},{"c":5.665,"h":5.71,"l":5.66,"n":200,"o":5.675,"t":"2026-10-09T14:45:00Z","v":26200,"vw":5.674214},{"c":5.655,"h":5.675,"l":5.65,"n":98,"o":5.665,"t":"2026-10-09T15:00:00Z","v":7256,"vw":5.663486},{"c":5.68,"h":5.695,"l":5.66,"n":298,"o":5.66,"t":"2026-10-09T15:15:00Z","v":37543,"vw":5.674303},{"c":5.68,"h":5.685,"l":5.67,"n":127,"o":5.68,"t":"2026-10-09T15:30:00Z","v":10925,"vw":5.678025},{"c":5.685,"h":5.685,"l":5.67,"n":78,"o":5.68,"t":"2026-10-09T15:45:00Z","v":6906,"vw":5.677765},{"c":5.675,"h":5.69,"l":5.675,"n":176,"o":5.68,"t":"2026-10-09T16:00:00Z","v":10378,"vw":5.680568},{"c":5.675,"h":5.69,"l":5.67,"n":90,"o":5.68,"t":"2026-10-09T16:15:00Z","v":5594,"vw":5.682986},{"c":5.67,"h":5.685,"l":5.67,"n":118,"o":5.67,"t":"2026-10-09T16:30:00Z","v":8983,"vw":5.675087},{"c":5.69,"h":5.695,"l":5.675,"n":137,"o":5.675,"t":"2026-10-09T16:45:00Z","v":8980,"vw":5.685616},{"c":5.675,"h":5.69,"l":5.675,"n":117,"o":5.69,"t":"2026-10-09T17:00:00Z","v":10226,"vw":5.683565},{"c":5.68,"h":5.68,"l":5.675,"n":57,"o":5.675,"t":"2026-10-09T17:15:00Z","v":3837,"vw":5.675269},{"c":5.675,"h":5.6758,"l":5.665,"n":185,"o":5.675,"t":"2026-10-09T17:30:00Z","v":27026,"vw":5.671816},{"c":5.665,"h":5.675,"l":5.665,"n":114,"o":5.675,"t":"2026-10-09T17:45:00Z","v":9050,"vw":5.668246},{"c":5.625,"h":5.66,"l":5.62,"n":146,"o":5.66,"t":"2026-10-09T18:00:00Z","v":17143,"vw":5.64962},{"c":5.655,"h":5.655,"l":5.62,"n":179,"o":5.62,"t":"2026-10-09T18:15:00Z","v":13604,"vw":5.637111},{"c":5.665,"h":5.685,"l":5.655,"n":183,"o":5.655,"t":"2026-10-09T18:30:00Z","v":14926,"vw":5.672643},{"c":5.675,"h":5.685,"l":5.665,"n":195,"o":5.665,"t":"2026-10-09T18:45:00Z","v":15858,"vw":5.675072},{"c":5.705,"h":5.705,"l":5.665,"n":226,"o":5.675,"t":"2026-10-09T19:00:00Z","v":16482,"vw":5.677823},{"c":5.73,"h":5.735,"l":5.71,"n":201,"o":5.71,"t":"2026-10-09T19:15:00Z","v":11266,"vw":5.722875},{"c":5.675,"h":5.735,"l":5.675,"n":494,"o":5.735,"t":"2026-10-09T19:30:00Z","v":49319,"vw":5.701232},{"c":5.705,"h":5.715,"l":5.675,"n":1552,"o":5.675,"t":"2026-10-09T19:45:00Z","v":127939,"vw":5.704545},{"c":5.7,"h":5.7,"l":5.7,"n":19,"o":5.7,"t":"2026-10-09T20:00:00Z","v":63186,"vw":5.7},{"c":5.525,"h":5.68,"l":5.52,"n":178,"o":5.68,"t":"2026-10-12T13:30:00Z","v":22452,"vw":5.604318},{"c":5.62,"h":5.62,"l":5.51,"n":152,"o":5.53,"t":"2026-10-12T13:45:00Z","v":14940,"vw":5.56999},{"c":5.71,"h":5.71,"l":5.6127,"n":124,"o":5.615,"t":"2026-10-12T14:00:00Z","v":7997,"vw":5.664168},{"c":5.75,"h":5.75,"l":5.69,"n":138,"o":5.71,"t":"2026-10-12T14:15:00Z","v":9646,"vw":5.713149},{"c":5.75,"h":5.77,"l":5.73,"n":99,"o":5.7599,"t":"2026-10-12T14:30:00Z","v":8433,"vw":5.757146},{"c":5.785,"h":5.79,"l":5.76,"n":45,"o":5.76,"t":"2026-10-12T14:45:00Z","v":3716,"vw":5.782187},{"c":5.76,"h":5.79,"l":5.76,"n":180,"o":5.785,"t":"2026-10-12T15:00:00Z","v":13315,"vw":5.777826},{"c":5.75,"h":5.76,"l":5.74,"n":194,"o":5.76,"t":"2026-10-12T15:15:00Z","v":11347,"vw":5.749883},{"c":5.755,"h":5.76,"l":5.75,"n":63,"o":5.75,"t":"2026-10-12T15:30:00Z","v":4698,"vw":5.757526},{"c":5.75,"h":5.755,"l":5.75,"n":19,"o":5.755,"t":"2026-10-12T15:45:00Z","v":1124,"vw":5.753889},{"c":5.79,"h":5.79,"l":5.755,"n":80,"o":5.755,"t":"2026-10-12T16:00:00Z","v":5452,"vw":5.767708},{"c":5.8,"h":5.8,"l":5.79,"n":23,"o":5.79,"t":"2026-10-12T16:15:00Z","v":1096,"vw":5.793448},{"c":5.8,"h":5.825,"l":5.795,"n":162,"o":5.7999,"t":"2026-10-12T16:30:00Z","v":15123,"vw":5.804163},{"c":5.8025,"h":5.81,"l":5.79,"n":214,"o":5.8,"t":"2026-10-12T16:45:00Z","v":15831,"vw":5.799345},{"c":5.83,"h":5.83,"l":5.8001,"n":142,"o":5.81,"t":"2026-10-12T17:00:00Z","v":15656,"vw":5.811982},{"c":5.815,"h":5.83,"l":5.815,"n":68,"o":5.825,"t":"2026-10-12T17:15:00Z","v":4391,"vw":5.822867},{"c":5.795,"h":5.81,"l":5.79,"n":67,"o":5.81,"t":"2026-10-12T17:30:00Z","v":5786,"vw":5.80085},{"c":5.82,"h":5.82,"l":5.8,"n":180,"o":5.8,"t":"2026-10-12T17:45:00Z","v":7648,"vw":5.811802},{"c":5.83,"h":5.83,"l":5.81,"n":103,"o":5.82,"t":"2026-10-12T18:00:00Z","v":6820,"vw":5.82046},{"c":5.8289,"h":5.835,"l":5.825,"n":91,"o":5.825,"t":"2026-10-12T18:15:00Z","v":5455,"vw":5.830089},{"c":5.8,"h":5.83,"l":5.795,"n":138,"o":5.83,"t":"2026-10-12T18:30:00Z","v":8144,"vw":5.816344},{"c":5.825,"h":5.825,"l":5.81,"n":150,"o":5.81,"t":"2026-10-12T18:45:00Z","v":9169,"vw":5.812585},{"c":5.805,"h":5.83,"l":5.8,"n":155,"o":5.82,"t":"2026-10-12T19:00:00Z","v":8821,"vw":5.816863},{"c":5.795,"h":5.805,"l":5.795,"n":123,"o":5.8,"t":"2026-10-12T19:15:00Z","v":8652,"vw":5.800417},{"c":5.825,"h":5.83,"l":5.8,"n":327,"o":5.8,"t":"2026-10-12T19:30:00Z","v":23257,"vw":5.813202},{"c":5.81,"h":5.85,"l":5.81,"n":955,"o":5.825,"t":"2026-10-12T19:45:00Z","v":63242,"vw":5.827253},{"c":5.81,"h":5.81,"l":5.81,"n":14,"o":5.81,"t":"2026-10-12T20:00:00Z","v":48137,"vw":5.81},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-13T09:45:00Z","v":389,"vw":6.11},{"c":5.86,"h":5.96,"l":5.86,"n":9,"o":5.87,"t":"2026-10-13T12:00:00Z","v":2510,"vw":5.900683},{"c":5.9,"h":5.9,"l":5.85,"n":3,"o":5.85,"t":"2026-10-13T13:15:00Z","v":1000,"vw":5.861019},{"c":5.96,"h":6.03,"l":5.9,"n":144,"o":5.9,"t":"2026-10-13T13:30:00Z","v":27478,"vw":5.936972},{"c":5.89,"h":5.93,"l":5.88,"n":113,"o":5.93,"t":"2026-10-13T13:45:00Z","v":10665,"vw":5.902099},{"c":5.845,"h":5.845,"l":5.8,"n":91,"o":5.83,"t":"2026-10-13T14:00:00Z","v":6204,"vw":5.822061},{"c":5.85,"h":5.87,"l":5.83,"n":114,"o":5.835,"t":"2026-10-13T14:15:00Z","v":7292,"vw":5.855618},{"c":5.83,"h":5.88,"l":5.81,"n":133,"o":5.85,"t":"2026-10-13T14:30:00Z","v":13896,"vw":5.857896},{"c":5.825,"h":5.835,"l":5.8,"n":62,"o":5.83,"t":"2026-10-13T14:45:00Z","v":9540,"vw":5.828266},{"c":5.8,"h":5.83,"l":5.8,"n":49,"o":5.83,"t":"2026-10-13T15:00:00Z","v":1567,"vw":5.8125},{"c":5.775,"h":5.815,"l":5.775,"n":107,"o":5.81,"t":"2026-10-13T15:15:00Z","v":4741,"vw":5.797989},{"c":5.775,"h":5.79,"l":5.77,"n":57,"o":5.79,"t":"2026-10-13T15:30:00Z","v":1698,"vw":5.780358},{"c":5.765,"h":5.785,"l":5.765,"n":125,"o":5.77,"t":"2026-10-13T15:45:00Z","v":9629,"vw":5.779628},{"c":5.785,"h":5.8,"l":5.765,"n":264,"o":5.77,"t":"2026-10-13T16:00:00Z","v":18496,"vw":5.782176},{"c":5.79,"h":5.79,"l":5.79,"n":82,"o":5.79,"t":"2026-10-13T16:15:00Z","v":5099,"vw":5.79},{"c":5.8,"h":5.805,"l":5.79,"n":90,"o":5.79,"t":"2026-10-13T16:30:00Z","v":6594,"vw":5.800444},{"c":5.78,"h":5.8,"l":5.78,"n":84,"o":5.8,"t":"2026-10-13T16:45:00Z","v":5932,"vw":5.791353},{"c":5.79,"h":5.79,"l":5.78,"n":35,"o":5.78,"t":"2026-10-13T17:00:00Z","v":2774,"vw":5.781664},{"c":5.78,"h":5.795,"l":5.78,"n":68,"o":5.79,"t":"2026-10-13T17:15:00Z","v":4764,"vw":5.789022},{"c":5.7776,"h":5.79,"l":5.76,"n":191,"o":5.78,"t":"2026-10-13T17:30:00Z","v":14980,"vw":5.778283},{"c":5.77,"h":5.775,"l":5.77,"n":75,"o":5.775,"t":"2026-10-13T17:45:00Z","v":4417,"vw":5.771821},{"c":5.785,"h":5.81,"l":5.78,"n":122,"o":5.78,"t":"2026-10-13T18:00:00Z","v":8012,"vw":5.79768},{"c":5.79,"h":5.8,"l":5.78,"n":73,"o":5.785,"t":"2026-10-13T18:15:00Z","v":5656,"vw":5.782033},{"c":5.785,"h":5.79,"l":5.775,"n":85,"o":5.79,"t":"2026-10-13T18:30:00Z","v":6025,"vw":5.781813},{"c":5.8,"h":5.8,"l":5.785,"n":116,"o":5.785,"t":"2026-10-13T18:45:00Z","v":7455,"vw":5.790483},{"c":5.81,"h":5.81,"l":5.78,"n":154,"o":5.8,"t":"2026-10-13T19:00:00Z","v":10586,"vw":5.796879},{"c":5.815,"h":5.815,"l":5.805,"n":88,"o":5.815,"t":"2026-10-13T19:15:00Z","v":5051,"vw":5.810141},{"c":5.805,"h":5.815,"l":5.795,"n":241,"o":5.81,"t":"2026-10-13T19:30:00Z","v":13273,"vw":5.804635},{"c":5.87,"h":5.87,"l":5.795,"n":989,"o":5.795,"t":"2026-10-13T19:45:00Z","v":90790,"vw":5.838185},{"c":5.86,"h":5.86,"l":5.86,"n":25,"o":5.86,"t":"2026-10-13T20:00:00Z","v":55942,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-13T20:15:00Z","v":64464,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-14T12:30:00Z","v":101,"vw":5.86},{"c":5.77,"h":5.85,"l":5.77,"n":55,"o":5.82,"t":"2026-10-14T13:30:00Z","v":20232,"vw":5.818229},{"c":5.75,"h":5.7899,"l":5.74,"n":73,"o":5.7899,"t":"2026-10-14T13:45:00Z","v":6791,"vw":5.770327},{"c":5.77,"h":5.77,"l":5.715,"n":128,"o":5.755,"t":"2026-10-14T14:00:00Z","v":8740,"vw":5.748331},{"c":5.79,"h":5.79,"l":5.75,"n":155,"o":5.7799,"t":"2026-10-14T14:15:00Z","v":8911,"vw":5.767162},{"c":5.81,"h":5.815,"l":5.79,"n":140,"o":5.79,"t":"2026-10-14T14:30:00Z","v":10925,"vw":5.804643},{"c":5.82,"h":5.84,"l":5.81,"n":160,"o":5.818,"t":"2026-10-14T14:45:00Z","v":17446,"vw":5.824562},{"c":5.82,"h":5.83,"l":5.81,"n":130,"o":5.82,"t":"2026-10-14T15:00:00Z","v":9451,"vw":5.821447},{"c":5.845,"h":5.85,"l":5.815,"n":276,"o":5.8189,"t":"2026-10-14T15:15:00Z","v":18444,"vw":5.83963},{"c":5.825,"h":5.84,"l":5.825,"n":134,"o":5.84,"t":"2026-10-14T15:30:00Z","v":10661,"vw":5.833374},{"c":5.83,"h":5.835,"l":5.82,"n":76,"o":5.83,"t":"2026-10-14T15:45:00Z","v":3602,"vw":5.829604},{"c":5.815,"h":5.83,"l":5.81,"n":214,"o":5.8201,"t":"2026-10-14T16:00:00Z","v":18557,"vw":5.814929},{"c":5.83,"h":5.83,"l":5.8,"n":145,"o":5.81,"t":"2026-10-14T16:15:00Z","v":8994,"vw":5.811483},{"c":5.85,"h":5.85,"l":5.825,"n":117,"o":5.83,"t":"2026-10-14T16:30:00Z","v":5517,"vw":5.839748},{"c":5.85,"h":5.85,"l":5.835,"n":181,"o":5.84,"t":"2026-10-14T16:45:00Z","v":10496,"vw":5.841677},{"c":5.83,"h":5.85,"l":5.83,"n":165,"o":5.85,"t":"2026-10-14T17:00:00Z","v":8296,"vw":5.842424},{"c":5.825,"h":5.84,"l":5.81,"n":369,"o":5.83,"t":"2026-10-14T17:15:00Z","v":25400,"vw":5.82747},{"c":5.82,"h":5.83,"l":5.815,"n":150,"o":5.825,"t":"2026-10-14T17:30:00Z","v":8632,"vw":5.822115},{"c":5.82,"h":5.82,"l":5.8,"n":119,"o":5.815,"t":"2026-10-14T17:45:00Z","v":6284,"vw":5.81377},{"c":5.85,"h":5.85,"l":5.82,"n":155,"o":5.82,"t":"2026-10-14T18:00:00Z","v":8172,"vw":5.84},{"c":5.865,"h":5.87,"l":5.85,"n":144,"o":5.85,"t":"2026-10-14T18:15:00Z","v":13235,"vw":5.858776},{"c":5.85,"h":5.865,"l":5.85,"n":136,"o":5.865,"t":"2026-10-14T18:30:00Z","v":9432,"vw":5.8625},{"c":5.845,"h":5.86,"l":5.845,"n":204,"o":5.85,"t":"2026-10-14T18:45:00Z","v":10653,"vw":5.851819},{"c":5.865,"h":5.865,"l":5.84,"n":132,"o":5.845,"t":"2026-10-14T19:00:00Z","v":9337,"vw":5.848889},{"c":5.86,"h":5.875,"l":5.855,"n":266,"o":5.865,"t":"2026-10-14T19:15:00Z","v":18264,"vw":5.86359},{"c":5.88,"h":5.88,"l":5.865,"n":484,"o":5.865,"t":"2026-10-14T19:30:00Z","v":30415,"vw":5.872301},{"c":5.96,"h":5.96,"l":5.875,"n":1802,"o":5.88,"t":"2026-10-14T19:45:00Z","v":156926,"vw":5.917969},{"c":5.8,"h":5.95,"l":5.8,"n":20,"o":5.95,"t":"2026-10-14T20:00:00Z","v":69097,"vw":5.949292},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-14T20:15:00Z","v":1500,"vw":5.9},{"c":6,"h":6.02,"l":6,"n":5,"o":6.02,"t":"2026-10-14T21:30:00Z","v":2992,"vw":6.003295},{"c":5.8,"h":5.8,"l":5.8,"n":12,"o":5.8,"t":"2026-10-15T08:30:00Z","v":184,"vw":5.8},{"c":6,"h":6.09,"l":6,"n":143,"o":6.06,"t":"2026-10-15T13:30:00Z","v":20252,"vw":6.05303},{"c":6.06,"h":6.06,"l":5.9801,"n":97,"o":6.01,"t":"2026-10-15T13:45:00Z","v":7284,"vw":6.034552},{"c":6.07,"h":6.11,"l":6.05,"n":344,"o":6.07,"t":"2026-10-15T14:00:00Z","v":23190,"vw":6.080561},{"c":6.1,"h":6.11,"l":6.0402,"n":311,"o":6.08,"t":"2026-10-15T14:15:00Z","v":27187,"vw":6.085508},{"c":6.12,"h":6.14,"l":6.11,"n":273,"o":6.11,"t":"2026-10-15T14:30:00Z","v":14890,"vw":6.126793},{"c":6.13,"h":6.14,"l":6.09,"n":141,"o":6.11,"t":"2026-10-15T14:45:00Z","v":5098,"vw":6.113615},{"c":6.2,"h":6.205,"l":6.13,"n":259,"o":6.13,"t":"2026-10-15T15:00:00Z","v":14450,"vw":6.174532},{"c":6.22,"h":6.225,"l":6.19,"n":228,"o":6.2,"t":"2026-10-15T15:15:00Z","v":16500,"vw":6.210286},{"c":6.195,"h":6.25,"l":6.195,"n":179,"o":6.22,"t":"2026-10-15T15:30:00Z","v":14326,"vw":6.223206},{"c":6.19,"h":6.2,"l":6.17,"n":178,"o":6.18,"t":"2026-10-15T15:45:00Z","v":13453,"vw":6.17666},{"c":6.165,"h":6.18,"l":6.165,"n":104,"o":6.18,"t":"2026-10-15T16:00:00Z","v":5630,"vw":6.175168},{"c":6.35,"h":6.37,"l":6.15,"n":939,"o":6.16,"t":"2026-10-15T16:15:00Z","v":84898,"vw":6.282928},{"c":6.32,"h":6.355,"l":6.305,"n":231,"o":6.35,"t":"2026-10-15T16:30:00Z","v":25721,"vw":6.325766},{"c":6.315,"h":6.35,"l":6.285,"n":326,"o":6.32,"t":"2026-10-15T16:45:00Z","v":27241,"vw":6.327105},{"c":6.375,"h":6.375,"l":6.33,"n":762,"o":6.33,"t":"2026-10-15T17:00:00Z","v":65196,"vw":6.348604},{"c":6.38,"h":6.39,"l":6.37,"n":117,"o":6.38,"t":"2026-10-15T17:15:00Z","v":6042,"vw":6.384309},{"c":6.41,"h":6.415,"l":6.38,"n":255,"o":6.39,"t":"2026-10-15T17:30:00Z","v":16613,"vw":6.395418},{"c":6.485,"h":6.485,"l":6.41,"n":376,"o":6.41,"t":"2026-10-15T17:45:00Z","v":33711,"vw":6.447862},{"c":6.475,"h":6.481,"l":6.425,"n":715,"o":6.48,"t":"2026-10-15T18:00:00Z","v":95340,"vw":6.454108},{"c":6.465,"h":6.485,"l":6.46,"n":184,"o":6.48,"t":"2026-10-15T18:15:00Z","v":8721,"vw":6.474176},{"c":6.44,"h":6.485,"l":6.44,"n":250,"o":6.47,"t":"2026-10-15T18:30:00Z","v":11717,"vw":6.467379},{"c":6.4,"h":6.44,"l":6.385,"n":279,"o":6.44,"t":"2026-10-15T18:45:00Z","v":22039,"vw":6.410043},{"c":6.43,"h":6.43,"l":6.39,"n":221,"o":6.39,"t":"2026-10-15T19:00:00Z","v":9920,"vw":6.413772},{"c":6.495,"h":6.56,"l":6.41,"n":1324,"o":6.43,"t":"2026-10-15T19:15:00Z","v":114925,"vw":6.508885},{"c":6.43,"h":6.52,"l":6.42,"n":636,"o":6.495,"t":"2026-10-15T19:30:00Z","v":43024,"vw":6.470039},{"c":6.405,"h":6.44,"l":6.39,"n":1266,"o":6.43,"t":"2026-10-15T19:45:00Z","v":80493,"vw":6.419469},{"c":6.42,"h":6.42,"l":6.42,"n":21,"o":6.42,"t":"2026-10-15T20:00:00Z","v":73134,"vw":6.42},{"c":6.6226,"h":6.6226,"l":6.6226,"n":1,"o":6.6226,"t":"2026-10-16T12:15:00Z","v":100,"vw":6.6226},{"c":6.41,"h":6.46,"l":6.36,"n":217,"o":6.43,"t":"2026-10-16T13:30:00Z","v":36582,"vw":6.428633},{"c":6.475,"h":6.48,"l":6.41,"n":158,"o":6.41,"t":"2026-10-16T13:45:00Z","v":11619,"vw":6.438443},{"c":6.375,"h":6.54,"l":6.36,"n":219,"o":6.48,"t":"2026-10-16T14:00:00Z","v":29615,"vw":6.455368},{"c":6.34,"h":6.36,"l":6.315,"n":182,"o":6.36,"t":"2026-10-16T14:15:00Z","v":16616,"vw":6.334377},{"c":6.27,"h":6.35,"l":6.26,"n":200,"o":6.345,"t":"2026-10-16T14:30:00Z","v":13042,"vw":6.312699},{"c":6.335,"h":6.34,"l":6.26,"n":166,"o":6.27,"t":"2026-10-16T14:45:00Z","v":12201,"vw":6.308748},{"c":6.39,"h":6.4,"l":6.325,"n":228,"o":6.335,"t":"2026-10-16T15:00:00Z","v":12587,"vw":6.36915},{"c":6.35,"h":6.39,"l":6.35,"n":124,"o":6.39,"t":"2026-10-16T15:15:00Z","v":5863,"vw":6.367375},{"c":6.33,"h":6.36,"l":6.33,"n":123,"o":6.35,"t":"2026-10-16T15:30:00Z","v":7145,"vw":6.345678},{"c":6.29,"h":6.335,"l":6.29,"n":127,"o":6.33,"t":"2026-10-16T15:45:00Z","v":5191,"vw":6.315197},{"c":6.25,"h":6.295,"l":6.25,"n":114,"o":6.295,"t":"2026-10-16T16:00:00Z","v":8994,"vw":6.285109},{"c":6.22,"h":6.27,"l":6.2075,"n":155,"o":6.245,"t":"2026-10-16T16:15:00Z","v":13560,"vw":6.229956},{"c":6.205,"h":6.215,"l":6.2,"n":104,"o":6.215,"t":"2026-10-16T16:30:00Z","v":11984,"vw":6.206338},{"c":6.15,"h":6.225,"l":6.13,"n":251,"o":6.22,"t":"2026-10-16T16:45:00Z","v":18318,"vw":6.169627},{"c":6.15,"h":6.151,"l":6.13,"n":138,"o":6.151,"t":"2026-10-16T17:00:00Z","v":13518,"vw":6.138797},{"c":6.14,"h":6.165,"l":6.13,"n":268,"o":6.15,"t":"2026-10-16T17:15:00Z","v":14128,"vw":6.148862},{"c":6.14,"h":6.17,"l":6.125,"n":181,"o":6.14,"t":"2026-10-16T17:30:00Z","v":10377,"vw":6.143577},{"c":6.105,"h":6.14,"l":6.1,"n":102,"o":6.14,"t":"2026-10-16T17:45:00Z","v":6419,"vw":6.121543},{"c":6.08,"h":6.1,"l":6.06,"n":200,"o":6.1,"t":"2026-10-16T18:00:00Z","v":10746,"vw":6.08169},{"c":6.085,"h":6.1,"l":6.065,"n":503,"o":6.085,"t":"2026-10-16T18:15:00Z","v":35159,"vw":6.084846},{"c":6.06,"h":6.08,"l":6.04,"n":209,"o":6.08,"t":"2026-10-16T18:30:00Z","v":10249,"vw":6.064622},{"c":6.07,"h":6.075,"l":6.06,"n":90,"o":6.065,"t":"2026-10-16T18:45:00Z","v":4331,"vw":6.067173},{"c":6.055,"h":6.065,"l":6.0101,"n":247,"o":6.065,"t":"2026-10-16T19:00:00Z","v":20330,"vw":6.030801},{"c":6.06,"h":6.065,"l":6.045,"n":209,"o":6.055,"t":"2026-10-16T19:15:00Z","v":11540,"vw":6.057258},{"c":6.01,"h":6.065,"l":6.005,"n":403,"o":6.06,"t":"2026-10-16T19:30:00Z","v":27138,"vw":6.038783},{"c":6.205,"h":6.21,"l":5.98,"n":1637,"o":6.02,"t":"2026-10-16T19:45:00Z","v":174360,"vw":6.142771},{"c":6.19,"h":6.2,"l":6.19,"n":22,"o":6.2,"t":"2026-10-16T20:00:00Z","v":116303,"vw":6.190032},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-16T20:15:00Z","v":115,"vw":6.07},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-19T13:15:00Z","v":203,"vw":5.95},{"c":6.12,"h":6.13,"l":5.95,"n":92,"o":6.12,"t":"2026-10-19T13:30:00Z","v":18857,"vw":6.110379},{"c":6.115,"h":6.16,"l":6.08,"n":90,"o":6.095,"t":"2026-10-19T13:45:00Z","v":15272,"vw":6.113879},{"c":6.12,"h":6.125,"l":6.1,"n":67,"o":6.101,"t":"2026-10-19T14:00:00Z","v":6205,"vw":6.103091},{"c":6.07,"h":6.13,"l":6.07,"n":163,"o":6.11,"t":"2026-10-19T14:15:00Z","v":12892,"vw":6.092512},{"c":6.045,"h":6.09,"l":6.045,"n":96,"o":6.08,"t":"2026-10-19T14:30:00Z","v":11565,"vw":6.073908},{"c":6.1,"h":6.1,"l":6.05,"n":105,"o":6.06,"t":"2026-10-19T14:45:00Z","v":7584,"vw":6.069999},{"c":6.125,"h":6.125,"l":6.105,"n":101,"o":6.1078,"t":"2026-10-19T15:00:00Z","v":4863,"vw":6.115673},{"c":6.15,"h":6.17,"l":6.13,"n":146,"o":6.13,"t":"2026-10-19T15:15:00Z","v":7441,"vw":6.150898},{"c":6.14,"h":6.17,"l":6.14,"n":128,"o":6.15,"t":"2026-10-19T15:30:00Z","v":6443,"vw":6.151654},{"c":6.12,"h":6.145,"l":6.11,"n":135,"o":6.14,"t":"2026-10-19T15:45:00Z","v":6076,"vw":6.128239},{"c":6.13,"h":6.13,"l":6.1,"n":99,"o":6.11,"t":"2026-10-19T16:00:00Z","v":4391,"vw":6.109965},{"c":6.13,"h":6.135,"l":6.12,"n":103,"o":6.125,"t":"2026-10-19T16:15:00Z","v":7745,"vw":6.130069},{"c":6.105,"h":6.1214,"l":6.105,"n":87,"o":6.1214,"t":"2026-10-19T16:30:00Z","v":6012,"vw":6.114176},{"c":6.12,"h":6.13,"l":6.11,"n":52,"o":6.12,"t":"2026-10-19T16:45:00Z","v":3133,"vw":6.122137},{"c":6.105,"h":6.125,"l":6.09,"n":135,"o":6.125,"t":"2026-10-19T17:00:00Z","v":8548,"vw":6.107243},{"c":6.12,"h":6.1325,"l":6.12,"n":64,"o":6.12,"t":"2026-10-19T17:15:00Z","v":7817,"vw":6.122787},{"c":6.13,"h":6.135,"l":6.11,"n":139,"o":6.12,"t":"2026-10-19T17:30:00Z","v":12208,"vw":6.124169},{"c":6.13,"h":6.13,"l":6.115,"n":83,"o":6.12,"t":"2026-10-19T17:45:00Z","v":4778,"vw":6.119584},{"c":6.1292,"h":6.14,"l":6.125,"n":126,"o":6.13,"t":"2026-10-19T18:00:00Z","v":11630,"vw":6.13037},{"c":6.12,"h":6.13,"l":6.12,"n":101,"o":6.13,"t":"2026-10-19T18:15:00Z","v":5437,"vw":6.123944},{"c":6.1239,"h":6.13,"l":6.115,"n":186,"o":6.12,"t":"2026-10-19T18:30:00Z","v":7475,"vw":6.120873},{"c":6.14,"h":6.16,"l":6.11,"n":232,"o":6.12,"t":"2026-10-19T18:45:00Z","v":26513,"vw":6.125628},{"c":6.085,"h":6.15,"l":6.07,"n":174,"o":6.15,"t":"2026-10-19T19:00:00Z","v":12296,"vw":6.104991},{"c":6.1,"h":6.11,"l":6.09,"n":168,"o":6.09,"t":"2026-10-19T19:15:00Z","v":18800,"vw":6.102783},{"c":6.09,"h":6.1001,"l":6.075,"n":511,"o":6.1,"t":"2026-10-19T19:30:00Z","v":40938,"vw":6.089856},{"c":6.04,"h":6.105,"l":6.03,"n":1269,"o":6.09,"t":"2026-10-19T19:45:00Z","v":81629,"vw":6.065573},{"c":6.05,"h":6.05,"l":6.05,"n":27,"o":6.05,"t":"2026-10-19T20:00:00Z","v":51173,"vw":6.05},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-20T12:30:00Z","v":200,"vw":6.1},{"c":6.1,"h":6.11,"l":6.1,"n":3,"o":6.11,"t":"2026-10-20T12:45:00Z","v":650,"vw":6.104599},{"c":6.15,"h":6.19,"l":6.12,"n":83,"o":6.17,"t":"2026-10-20T13:30:00Z","v":13812,"vw":6.159377},{"c":6.16,"h":6.16,"l":6.14,"n":93,"o":6.16,"t":"2026-10-20T13:45:00Z","v":7264,"vw":6.151392},{"c":6.0289,"h":6.13,"l":6.02,"n":203,"o":6.13,"t":"2026-10-20T14:00:00Z","v":14531,"vw":6.053245},{"c":6.09,"h":6.09,"l":6.015,"n":151,"o":6.015,"t":"2026-10-20T14:15:00Z","v":11509,"vw":6.072625},{"c":6.095,"h":6.13,"l":6.09,"n":134,"o":6.09,"t":"2026-10-20T14:30:00Z","v":13933,"vw":6.107108},{"c":6.17,"h":6.18,"l":6.11,"n":182,"o":6.11,"t":"2026-10-20T14:45:00Z","v":9128,"vw":6.14202},{"c":6.095,"h":6.16,"l":6.095,"n":189,"o":6.16,"t":"2026-10-20T15:00:00Z","v":15095,"vw":6.133715},{"c":6.075,"h":6.11,"l":6.07,"n":167,"o":6.1,"t":"2026-10-20T15:15:00Z","v":9986,"vw":6.087647},{"c":6.05,"h":6.07,"l":6.04,"n":88,"o":6.07,"t":"2026-10-20T15:30:00Z","v":7942,"vw":6.064636},{"c":6.035,"h":6.04,"l":6.03,"n":60,"o":6.04,"t":"2026-10-20T15:45:00Z","v":2589,"vw":6.036556},{"c":6.02,"h":6.035,"l":6.02,"n":182,"o":6.035,"t":"2026-10-20T16:00:00Z","v":14596,"vw":6.022322},{"c":6.03,"h":6.03,"l":6.01,"n":112,"o":6.028,"t":"2026-10-20T16:15:00Z","v":7758,"vw":6.015866},{"c":6.04,"h":6.06,"l":6.03,"n":78,"o":6.03,"t":"2026-10-20T16:30:00Z","v":8708,"vw":6.039234},{"c":6.015,"h":6.04,"l":6.015,"n":115,"o":6.04,"t":"2026-10-20T16:45:00Z","v":6114,"vw":6.021038},{"c":6.015,"h":6.02,"l":6.015,"n":32,"o":6.02,"t":"2026-10-20T17:00:00Z","v":3290,"vw":6.019825},{"c":6.01,"h":6.01,"l":6,"n":106,"o":6.01,"t":"2026-10-20T17:15:00Z","v":14225,"vw":6.005454},{"c":6.02,"h":6.02,"l":5.99,"n":106,"o":6,"t":"2026-10-20T17:30:00Z","v":11711,"vw":6.007614},{"c":6.04,"h":6.04,"l":6.025,"n":101,"o":6.03,"t":"2026-10-20T17:45:00Z","v":6199,"vw":6.034681},{"c":6.04,"h":6.04,"l":6.03,"n":88,"o":6.0393,"t":"2026-10-20T18:00:00Z","v":8267,"vw":6.03495},{"c":6.04,"h":6.04,"l":6.02,"n":188,"o":6.04,"t":"2026-10-20T18:15:00Z","v":15304,"vw":6.033793},{"c":6.02,"h":6.04,"l":6.02,"n":90,"o":6.04,"t":"2026-10-20T18:30:00Z","v":4751,"vw":6.035033},{"c":6.05,"h":6.05,"l":6.02,"n":71,"o":6.02,"t":"2026-10-20T18:45:00Z","v":8244,"vw":6.037923},{"c":6.05,"h":6.05,"l":6.04,"n":77,"o":6.04,"t":"2026-10-20T19:00:00Z","v":3044,"vw":6.042924},{"c":6.07,"h":6.08,"l":6.05,"n":232,"o":6.05,"t":"2026-10-20T19:15:00Z","v":20682,"vw":6.068944},{"c":6.095,"h":6.1,"l":6.08,"n":253,"o":6.08,"t":"2026-10-20T19:30:00Z","v":12149,"vw":6.088457},{"c":6.1,"h":6.115,"l":6.09,"n":1233,"o":6.095,"t":"2026-10-20T19:45:00Z","v":92423,"vw":6.101859},{"c":5.98,"h":6.1,"l":5.98,"n":15,"o":6.1,"t":"2026-10-20T20:00:00Z","v":159061,"vw":6.09946},{"c":6.08,"h":6.08,"l":6.01,"n":4,"o":6.01,"t":"2026-10-21T11:15:00Z","v":307,"vw":6.056667},{"c":6.04,"h":6.11,"l":6.02,"n":127,"o":6.06,"t":"2026-10-21T13:30:00Z","v":13904,"vw":6.061063},{"c":6.11,"h":6.11,"l":6.04,"n":96,"o":6.04,"t":"2026-10-21T13:45:00Z","v":7829,"vw":6.080552},{"c":6.1,"h":6.11,"l":6.065,"n":165,"o":6.1,"t":"2026-10-21T14:00:00Z","v":6913,"vw":6.082338},{"c":6.07,"h":6.11,"l":6.07,"n":137,"o":6.1099,"t":"2026-10-21T14:15:00Z","v":9192,"vw":6.101858},{"c":6.08,"h":6.095,"l":6.07,"n":193,"o":6.07,"t":"2026-10-21T14:30:00Z","v":8386,"vw":6.084124},{"c":6.06,"h":6.09,"l":6.05,"n":83,"o":6.09,"t":"2026-10-21T14:45:00Z","v":7348,"vw":6.077869},{"c":6.05,"h":6.06,"l":6.05,"n":60,"o":6.05,"t":"2026-10-21T15:00:00Z","v":2948,"vw":6.055},{"c":6.08,"h":6.09,"l":6.06,"n":93,"o":6.06,"t":"2026-10-21T15:15:00Z","v":7803,"vw":6.071238},{"c":6.085,"h":6.095,"l":6.085,"n":25,"o":6.095,"t":"2026-10-21T15:30:00Z","v":1380,"vw":6.088747},{"c":6.09,"h":6.09,"l":6.08,"n":17,"o":6.09,"t":"2026-10-21T15:45:00Z","v":1074,"vw":6.08875},{"c":6.09,"h":6.1,"l":6.075,"n":134,"o":6.09,"t":"2026-10-21T16:00:00Z","v":10150,"vw":6.086788},{"c":6.07,"h":6.08,"l":6.07,"n":71,"o":6.08,"t":"2026-10-21T16:15:00Z","v":4131,"vw":6.078957},{"c":6.08,"h":6.095,"l":6.075,"n":180,"o":6.08,"t":"2026-10-21T16:30:00Z","v":10344,"vw":6.086173},{"c":6.045,"h":6.085,"l":6.045,"n":73,"o":6.085,"t":"2026-10-21T16:45:00Z","v":5775,"vw":6.058886},{"c":6.01,"h":6.05,"l":6.01,"n":149,"o":6.0478,"t":"2026-10-21T17:00:00Z","v":10482,"vw":6.029016},{"c":6.01,"h":6.01,"l":6,"n":43,"o":6.01,"t":"2026-10-21T17:15:00Z","v":1643,"vw":6.009202},{"c":5.98,"h":6.02,"l":5.98,"n":289,"o":6.01,"t":"2026-10-21T17:30:00Z","v":37640,"vw":6.00434},{"c":6.04,"h":6.04,"l":5.98,"n":145,"o":5.98,"t":"2026-10-21T17:45:00Z","v":6512,"vw":6.002579},{"c":6.045,"h":6.045,"l":6.03,"n":49,"o":6.035,"t":"2026-10-21T18:00:00Z","v":2352,"vw":6.037776},{"c":6.04,"h":6.05,"l":6.035,"n":86,"o":6.05,"t":"2026-10-21T18:15:00Z","v":4345,"vw":6.042703},{"c":6.055,"h":6.065,"l":6.05,"n":135,"o":6.05,"t":"2026-10-21T18:30:00Z","v":7186,"vw":6.057288},{"c":5.99,"h":6.07,"l":5.99,"n":277,"o":6.055,"t":"2026-10-21T18:45:00Z","v":25454,"vw":6.042619},{"c":5.97,"h":5.98,"l":5.94,"n":291,"o":5.98,"t":"2026-10-21T19:00:00Z","v":25810,"vw":5.959477},{"c":6.03,"h":6.035,"l":5.97,"n":315,"o":5.97,"t":"2026-10-21T19:15:00Z","v":16473,"vw":6.010941},{"c":6.04,"h":6.045,"l":6.025,"n":362,"o":6.035,"t":"2026-10-21T19:30:00Z","v":16524,"vw":6.034588},{"c":6.05,"h":6.06,"l":6.025,"n":894,"o":6.045,"t":"2026-10-21T19:45:00Z","v":60926,"vw":6.043308},{"c":6.05,"h":6.05,"l":6.05,"n":14,"o":6.05,"t":"2026-10-21T20:00:00Z","v":56590,"vw":6.05},{"c":6.11,"h":6.13,"l":6.055,"n":63,"o":6.07,"t":"2026-10-22T13:30:00Z","v":6311,"vw":6.096224},{"c":6.14,"h":6.16,"l":6.11,"n":131,"o":6.12,"t":"2026-10-22T13:45:00Z","v":4891,"vw":6.136051},{"c":6.225,"h":6.225,"l":6.15,"n":86,"o":6.15,"t":"2026-10-22T14:00:00Z","v":7383,"vw":6.180087},{"c":6.22,"h":6.24,"l":6.215,"n":110,"o":6.2205,"t":"2026-10-22T14:15:00Z","v":11814,"vw":6.224679},{"c":6.18,"h":6.22,"l":6.14,"n":144,"o":6.22,"t":"2026-10-22T14:30:00Z","v":7606,"vw":6.174072},{"c":6.21,"h":6.21,"l":6.17,"n":117,"o":6.185,"t":"2026-10-22T14:45:00Z","v":6587,"vw":6.185097},{"c":6.235,"h":6.235,"l":6.21,"n":100,"o":6.21,"t":"2026-10-22T15:00:00Z","v":10236,"vw":6.223563},{"c":6.305,"h":6.305,"l":6.235,"n":162,"o":6.235,"t":"2026-10-22T15:15:00Z","v":7248,"vw":6.281344},{"c":6.3,"h":6.3,"l":6.3,"n":40,"o":6.3,"t":"2026-10-22T15:30:00Z","v":2001,"vw":6.3},{"c":6.295,"h":6.315,"l":6.29,"n":121,"o":6.3,"t":"2026-10-22T15:45:00Z","v":7017,"vw":6.302199},{"c":6.3,"h":6.31,"l":6.28,"n":179,"o":6.31,"t":"2026-10-22T16:00:00Z","v":10267,"vw":6.296063},{"c":6.32,"h":6.325,"l":6.31,"n":106,"o":6.31,"t":"2026-10-22T16:15:00Z","v":4723,"vw":6.314705},{"c":6.36,"h":6.37,"l":6.32,"n":131,"o":6.32,"t":"2026-10-22T16:30:00Z","v":17954,"vw":6.350536},{"c":6.35,"h":6.355,"l":6.34,"n":98,"o":6.35,"t":"2026-10-22T16:45:00Z","v":7564,"vw":6.346345},{"c":6.32,"h":6.33,"l":6.315,"n":79,"o":6.33,"t":"2026-10-22T17:00:00Z","v":5739,"vw":6.320989},{"c":6.32,"h":6.33,"l":6.31,"n":130,"o":6.315,"t":"2026-10-22T17:15:00Z","v":6837,"vw":6.321378},{"c":6.315,"h":6.33,"l":6.315,"n":77,"o":6.33,"t":"2026-10-22T17:30:00Z","v":3624,"vw":6.323949},{"c":6.3,"h":6.325,"l":6.3,"n":98,"o":6.3124,"t":"2026-10-22T17:45:00Z","v":4128,"vw":6.313651},{"c":6.295,"h":6.3,"l":6.29,"n":123,"o":6.3,"t":"2026-10-22T18:00:00Z","v":7524,"vw":6.29878},{"c":6.3,"h":6.3,"l":6.29,"n":35,"o":6.3,"t":"2026-10-22T18:15:00Z","v":2484,"vw":6.299535},{"c":6.29,"h":6.3,"l":6.28,"n":104,"o":6.3,"t":"2026-10-22T18:30:00Z","v":5231,"vw":6.289031},{"c":6.305,"h":6.31,"l":6.3,"n":115,"o":6.3,"t":"2026-10-22T18:45:00Z","v":6851,"vw":6.30414},{"c":6.33,"h":6.33,"l":6.32,"n":77,"o":6.32,"t":"2026-10-22T19:00:00Z","v":5224,"vw":6.326512},{"c":6.345,"h":6.345,"l":6.32,"n":168,"o":6.33,"t":"2026-10-22T19:15:00Z","v":14110,"vw":6.333018},{"c":6.38,"h":6.385,"l":6.33,"n":418,"o":6.34,"t":"2026-10-22T19:30:00Z","v":27049,"vw":6.358797},{"c":6.55,"h":6.55,"l":6.37,"n":1761,"o":6.37,"t":"2026-10-22T19:45:00Z","v":165123,"vw":6.473329},{"c":6.43,"h":6.55,"l":6.43,"n":23,"o":6.55,"t":"2026-10-22T20:00:00Z","v":71129,"vw":6.548491}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.15,"strike":11.344272095409181,"iv":1.3965750486629207,"gamma":0.11645468245318621,"theta":-0.009574011419839733,"vega":0.004196076807365044,"rho":0.000646417029464287,"breakevenPct":75.4850701589188},{"delta":0.2,"premium":0.15,"strike":9.329454435341475,"iv":0.9823323606844505,"gamma":0.20274677760350793,"theta":-0.007805661619085156,"vega":0.005036707411471415,"rho":0.0008964607959371131,"breakevenPct":44.72449519605307}],"put":[{"delta":0.1,"premium":0.13356724078768525,"strike":4.143275921231474,"iv":1.5736560541577247,"gamma":0.08376333389242037,"theta":-0.0072052359167372295,"vega":0.003161373964317044,"rho":-0.000635485276347405,"breakevenPct":38.783073581010854},{"delta":0.15,"premium":0.18060965667876416,"strike":5.1183184184654555,"iv":0.9606214269420089,"gamma":0.12123140590587954,"theta":-0.0064291137143774,"vega":0.003952522672299081,"rho":-0.0009370371702777415,"breakevenPct":24.61513340783677},{"delta":0.2,"premium":0.2947632711312663,"strike":5.36119844921546,"iv":0.9596810407557955,"gamma":0.1305796206819473,"theta":-0.006864651781440688,"vega":0.004253101636984062,"rho":-0.0012882926521307334,"breakevenPct":22.64984460940162},{"delta":0.25,"premium":0.40891688558376843,"strike":5.604078479965465,"iv":0.9587406545695821,"gamma":0.13992783545801507,"theta":-0.007300189848503976,"vega":0.004553680601669043,"rho":-0.0016395481339837254,"breakevenPct":20.684555810966465},{"delta":0.3,"premium":0.5230705000362705,"strike":5.846958510715469,"iv":0.9578002683833686,"gamma":0.14927605023408283,"theta":-0.007735727915567263,"vega":0.004854259566354022,"rho":-0.0019908036158367173,"breakevenPct":18.719267012531315},{"delta":0.35,"premium":0.6372241144887727,"strike":6.089838541465474,"iv":0.9568598821971552,"gamma":0.1586242650101506,"theta":-0.00817126598263055,"vega":0.005154838531039003,"rho":-0.0023420590976897093,"breakevenPct":16.753978214096165},{"delta":0.4,"premium":0.751377728941275,"strike":6.332718572215478,"iv":0.9559194960109418,"gamma":0.16797247978621835,"theta":-0.008606804049693838,"vega":0.005455417495723984,"rho":-0.0026933145795427016,"breakevenPct":14.78868941566101},{"delta":0.45,"premium":0.8655313433937769,"strike":6.575598602965483,"iv":0.9549791098247283,"gamma":0.1773206945622861,"theta":-0.009042342116757127,"vega":0.005755996460408964,"rho":-0.003044570061395693,"breakevenPct":12.82340061722586},{"delta":0.5,"premium":0.9796849578462791,"strike":6.818478633715488,"iv":0.9540387236385149,"gamma":0.18666890933835387,"theta":-0.009477880183820415,"vega":0.006056575425093944,"rho":-0.003395825543248685,"breakevenPct":10.858111818790707},{"delta":0.55,"premium":1.0938385722987813,"strike":7.061358664465493,"iv":0.9530983374523014,"gamma":0.19601712411442163,"theta":-0.009913418250883703,"vega":0.0063571543897789256,"rho":-0.0037470810251016774,"breakevenPct":8.892823020355554},{"delta":0.6,"premium":1.2079921867512833,"strike":7.3042386952154965,"iv":0.952157951266088,"gamma":0.2053653388904894,"theta":-0.01034895631794699,"vega":0.006657733354463905,"rho":-0.004098336506954669,"breakevenPct":6.9275342219204035},{"delta":0.65,"premium":1.5370103097985286,"strike":7.737010309798529,"iv":1.0205012222525838,"gamma":0.20259805425286312,"theta":-0.011224024700938607,"vega":0.006809430309077759,"rho":-0.004619004166607741,"breakevenPct":5.3435114503816745},{"delta":0.7,"premium":2.758712937625989,"strike":8.95871293762599,"iv":1.3766930895339407,"gamma":0.14949524112329188,"theta":-0.013925182953199451,"vega":0.006342576232158996,"rho":-0.005843518296914749,"breakevenPct":5.3435114503816745},{"delta":0.75,"premium":4.15728783280149,"strike":10.364579421226011,"iv":1.7360386113370694,"gamma":0.09999274839121965,"theta":-0.016395264670777742,"vega":0.005844966670720021,"rho":-0.0072085452762552515,"breakevenPct":5.232189489701977}]},"raw":{"call":[{"delta":0.15,"premium":0.15,"strike":11.344272095409181,"iv":1.3965750486629207,"gamma":0.11645468245318621,"theta":-0.009574011419839733,"vega":0.004196076807365044,"rho":0.000646417029464287,"breakevenPct":75.4850701589188},{"delta":0.2,"premium":0.15,"strike":9.329454435341475,"iv":0.9823323606844505,"gamma":0.20274677760350793,"theta":-0.007805661619085156,"vega":0.005036707411471415,"rho":0.0008964607959371131,"breakevenPct":44.72449519605307}],"put":[{"delta":0.1,"premium":0.13356724078768525,"strike":4.143275921231474,"iv":1.5736560541577247,"gamma":0.08376333389242037,"theta":-0.0072052359167372295,"vega":0.003161373964317044,"rho":-0.000635485276347405,"breakevenPct":38.783073581010854},{"delta":0.15,"premium":0.18060965667876416,"strike":5.1183184184654555,"iv":0.9606214269420089,"gamma":0.12123140590587954,"theta":-0.0064291137143774,"vega":0.003952522672299081,"rho":-0.0009370371702777415,"breakevenPct":24.61513340783677},{"delta":0.2,"premium":0.2947632711312663,"strike":5.36119844921546,"iv":0.9596810407557955,"gamma":0.1305796206819473,"theta":-0.006864651781440688,"vega":0.004253101636984062,"rho":-0.0012882926521307334,"breakevenPct":22.64984460940162},{"delta":0.25,"premium":0.40891688558376843,"strike":5.604078479965465,"iv":0.9587406545695821,"gamma":0.13992783545801507,"theta":-0.007300189848503976,"vega":0.004553680601669043,"rho":-0.0016395481339837254,"breakevenPct":20.684555810966465},{"delta":0.3,"premium":0.5230705000362705,"strike":5.846958510715469,"iv":0.9578002683833686,"gamma":0.14927605023408283,"theta":-0.007735727915567263,"vega":0.004854259566354022,"rho":-0.0019908036158367173,"breakevenPct":18.719267012531315},{"delta":0.35,"premium":0.6372241144887727,"strike":6.089838541465474,"iv":0.9568598821971552,"gamma":0.1586242650101506,"theta":-0.00817126598263055,"vega":0.005154838531039003,"rho":-0.0023420590976897093,"breakevenPct":16.753978214096165},{"delta":0.4,"premium":0.751377728941275,"strike":6.332718572215478,"iv":0.9559194960109418,"gamma":0.16797247978621835,"theta":-0.008606804049693838,"vega":0.005455417495723984,"rho":-0.0026933145795427016,"breakevenPct":14.78868941566101},{"delta":0.45,"premium":0.8655313433937769,"strike":6.575598602965483,"iv":0.9549791098247283,"gamma":0.1773206945622861,"theta":-0.009042342116757127,"vega":0.005755996460408964,"rho":-0.003044570061395693,"breakevenPct":12.82340061722586},{"delta":0.5,"premium":0.9796849578462791,"strike":6.818478633715488,"iv":0.9540387236385149,"gamma":0.18666890933835387,"theta":-0.009477880183820415,"vega":0.006056575425093944,"rho":-0.003395825543248685,"breakevenPct":10.858111818790707},{"delta":0.55,"premium":1.0938385722987813,"strike":7.061358664465493,"iv":0.9530983374523014,"gamma":0.19601712411442163,"theta":-0.009913418250883703,"vega":0.0063571543897789256,"rho":-0.0037470810251016774,"breakevenPct":8.892823020355554},{"delta":0.6,"premium":1.2079921867512833,"strike":7.3042386952154965,"iv":0.952157951266088,"gamma":0.2053653388904894,"theta":-0.01034895631794699,"vega":0.006657733354463905,"rho":-0.004098336506954669,"breakevenPct":6.9275342219204035},{"delta":0.65,"premium":1.5370103097985286,"strike":7.737010309798529,"iv":1.0205012222525838,"gamma":0.20259805425286312,"theta":-0.011224024700938607,"vega":0.006809430309077759,"rho":-0.004619004166607741,"breakevenPct":5.3435114503816745},{"delta":0.7,"premium":2.758712937625989,"strike":8.95871293762599,"iv":1.3766930895339407,"gamma":0.14949524112329188,"theta":-0.013925182953199451,"vega":0.006342576232158996,"rho":-0.005843518296914749,"breakevenPct":5.3435114503816745},{"delta":0.75,"premium":4.15728783280149,"strike":10.364579421226011,"iv":1.7360386113370694,"gamma":0.09999274839121965,"theta":-0.016395264670777742,"vega":0.005844966670720021,"rho":-0.0072085452762552515,"breakevenPct":5.232189489701977}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}