{"symbol":"DC","url":"https://intraalpha.com/companies/DC","capturedAt":"2026-10-23T03:14:58.176Z","state":"partial","quote":{"symbol":"DC","last_price":5.3,"prev_close":5.61,"regular_close":5.3,"change":-0.31,"change_pct":-5.5258,"regular_change":-0.31,"regular_change_pct":-5.5258,"extended_change":0,"extended_change_pct":0,"bid":5.21,"ask":5.48,"bid_size":2400,"ask_size":100,"volume":1284616,"vwap":5.339781,"open":5.45,"high":5.45,"low":5.23,"close":5.3,"trade_count":12567,"last_trade_at":"2026-10-23T00:00:00.083387129Z","last_quote_at":"2026-10-23T00:00:00.452082044Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:14:54.424197113-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:55.167Z","bars":[{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-16T11:10:00Z","v":266,"vw":5.55},{"c":5.48,"h":5.5,"l":5.47,"n":13,"o":5.5,"t":"2026-10-16T11:30:00Z","v":2886,"vw":5.482883},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-16T11:35:00Z","v":180,"vw":5.46},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-16T12:40:00Z","v":150,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-16T13:15:00Z","v":480,"vw":5.55},{"c":5.6,"h":5.6,"l":5.469,"n":277,"o":5.47,"t":"2026-10-16T13:30:00Z","v":87261,"vw":5.51103},{"c":5.59,"h":5.62,"l":5.574,"n":202,"o":5.594,"t":"2026-10-16T13:35:00Z","v":28861,"vw":5.596799},{"c":5.645,"h":5.645,"l":5.58,"n":111,"o":5.6,"t":"2026-10-16T13:40:00Z","v":9458,"vw":5.60725},{"c":5.574,"h":5.645,"l":5.574,"n":133,"o":5.645,"t":"2026-10-16T13:45:00Z","v":12531,"vw":5.603474},{"c":5.604,"h":5.614,"l":5.565,"n":93,"o":5.57,"t":"2026-10-16T13:50:00Z","v":7408,"vw":5.590669},{"c":5.58,"h":5.6101,"l":5.58,"n":92,"o":5.6101,"t":"2026-10-16T13:55:00Z","v":22115,"vw":5.603798},{"c":5.57,"h":5.62,"l":5.57,"n":159,"o":5.585,"t":"2026-10-16T14:00:00Z","v":14246,"vw":5.594261},{"c":5.625,"h":5.63,"l":5.57,"n":132,"o":5.57,"t":"2026-10-16T14:05:00Z","v":14363,"vw":5.606966},{"c":5.635,"h":5.64,"l":5.615,"n":105,"o":5.62,"t":"2026-10-16T14:10:00Z","v":7602,"vw":5.627692},{"c":5.645,"h":5.66,"l":5.635,"n":88,"o":5.635,"t":"2026-10-16T14:15:00Z","v":6872,"vw":5.645894},{"c":5.71,"h":5.7189,"l":5.65,"n":218,"o":5.65,"t":"2026-10-16T14:20:00Z","v":21284,"vw":5.672377},{"c":5.735,"h":5.755,"l":5.71,"n":179,"o":5.715,"t":"2026-10-16T14:25:00Z","v":17747,"vw":5.733964},{"c":5.705,"h":5.75,"l":5.705,"n":216,"o":5.73,"t":"2026-10-16T14:30:00Z","v":21558,"vw":5.743474},{"c":5.685,"h":5.705,"l":5.68,"n":85,"o":5.705,"t":"2026-10-16T14:35:00Z","v":5619,"vw":5.685385},{"c":5.685,"h":5.7,"l":5.685,"n":90,"o":5.685,"t":"2026-10-16T14:40:00Z","v":6594,"vw":5.690651},{"c":5.685,"h":5.7,"l":5.685,"n":52,"o":5.685,"t":"2026-10-16T14:45:00Z","v":3063,"vw":5.691186},{"c":5.685,"h":5.705,"l":5.685,"n":54,"o":5.69,"t":"2026-10-16T14:50:00Z","v":3556,"vw":5.6928},{"c":5.675,"h":5.695,"l":5.675,"n":178,"o":5.685,"t":"2026-10-16T14:55:00Z","v":17418,"vw":5.684561},{"c":5.695,"h":5.695,"l":5.675,"n":101,"o":5.675,"t":"2026-10-16T15:00:00Z","v":8001,"vw":5.681266},{"c":5.66,"h":5.695,"l":5.66,"n":75,"o":5.695,"t":"2026-10-16T15:05:00Z","v":7782,"vw":5.677248},{"c":5.625,"h":5.66,"l":5.625,"n":231,"o":5.6599,"t":"2026-10-16T15:10:00Z","v":36892,"vw":5.636949},{"c":5.62,"h":5.62,"l":5.605,"n":112,"o":5.62,"t":"2026-10-16T15:15:00Z","v":24766,"vw":5.611364},{"c":5.57,"h":5.615,"l":5.56,"n":133,"o":5.615,"t":"2026-10-16T15:20:00Z","v":12424,"vw":5.586201},{"c":5.575,"h":5.585,"l":5.57,"n":113,"o":5.57,"t":"2026-10-16T15:25:00Z","v":8609,"vw":5.575999},{"c":5.585,"h":5.585,"l":5.575,"n":46,"o":5.575,"t":"2026-10-16T15:30:00Z","v":2361,"vw":5.578645},{"c":5.575,"h":5.59,"l":5.575,"n":55,"o":5.58,"t":"2026-10-16T15:35:00Z","v":4421,"vw":5.581398},{"c":5.565,"h":5.585,"l":5.565,"n":57,"o":5.58,"t":"2026-10-16T15:40:00Z","v":3569,"vw":5.577115},{"c":5.5624,"h":5.575,"l":5.5624,"n":68,"o":5.565,"t":"2026-10-16T15:45:00Z","v":3397,"vw":5.572071},{"c":5.535,"h":5.56,"l":5.535,"n":101,"o":5.56,"t":"2026-10-16T15:50:00Z","v":6375,"vw":5.54057},{"c":5.53,"h":5.54,"l":5.53,"n":78,"o":5.535,"t":"2026-10-16T15:55:00Z","v":2932,"vw":5.538176},{"c":5.505,"h":5.5399,"l":5.505,"n":139,"o":5.535,"t":"2026-10-16T16:00:00Z","v":11346,"vw":5.513064},{"c":5.505,"h":5.52,"l":5.505,"n":71,"o":5.51,"t":"2026-10-16T16:05:00Z","v":8397,"vw":5.513401},{"c":5.54,"h":5.54,"l":5.505,"n":97,"o":5.505,"t":"2026-10-16T16:10:00Z","v":5956,"vw":5.522437},{"c":5.53,"h":5.55,"l":5.53,"n":69,"o":5.55,"t":"2026-10-16T16:15:00Z","v":4571,"vw":5.539468},{"c":5.535,"h":5.535,"l":5.525,"n":25,"o":5.53,"t":"2026-10-16T16:20:00Z","v":1210,"vw":5.529191},{"c":5.525,"h":5.5354,"l":5.525,"n":37,"o":5.5354,"t":"2026-10-16T16:25:00Z","v":3282,"vw":5.532991},{"c":5.53,"h":5.53,"l":5.515,"n":60,"o":5.525,"t":"2026-10-16T16:30:00Z","v":3687,"vw":5.52564},{"c":5.5397,"h":5.5397,"l":5.52,"n":79,"o":5.52,"t":"2026-10-16T16:35:00Z","v":6472,"vw":5.526068},{"c":5.545,"h":5.545,"l":5.535,"n":44,"o":5.54,"t":"2026-10-16T16:40:00Z","v":3524,"vw":5.540739},{"c":5.515,"h":5.55,"l":5.515,"n":79,"o":5.55,"t":"2026-10-16T16:45:00Z","v":5356,"vw":5.531932},{"c":5.515,"h":5.515,"l":5.5101,"n":32,"o":5.515,"t":"2026-10-16T16:50:00Z","v":2159,"vw":5.514348},{"c":5.52,"h":5.52,"l":5.515,"n":25,"o":5.515,"t":"2026-10-16T16:55:00Z","v":2063,"vw":5.519698},{"c":5.505,"h":5.53,"l":5.505,"n":53,"o":5.525,"t":"2026-10-16T17:00:00Z","v":3577,"vw":5.517898},{"c":5.51,"h":5.51,"l":5.495,"n":108,"o":5.505,"t":"2026-10-16T17:05:00Z","v":9445,"vw":5.498108},{"c":5.505,"h":5.515,"l":5.5,"n":49,"o":5.515,"t":"2026-10-16T17:10:00Z","v":4050,"vw":5.507458},{"c":5.5,"h":5.5,"l":5.495,"n":66,"o":5.5,"t":"2026-10-16T17:15:00Z","v":5099,"vw":5.4984},{"c":5.5,"h":5.505,"l":5.495,"n":99,"o":5.505,"t":"2026-10-16T17:20:00Z","v":10115,"vw":5.49951},{"c":5.505,"h":5.505,"l":5.495,"n":58,"o":5.5,"t":"2026-10-16T17:25:00Z","v":4274,"vw":5.498097},{"c":5.51,"h":5.51,"l":5.495,"n":72,"o":5.5,"t":"2026-10-16T17:30:00Z","v":7745,"vw":5.503924},{"c":5.49,"h":5.505,"l":5.49,"n":62,"o":5.505,"t":"2026-10-16T17:35:00Z","v":6478,"vw":5.495662},{"c":5.52,"h":5.53,"l":5.485,"n":170,"o":5.485,"t":"2026-10-16T17:40:00Z","v":11417,"vw":5.514848},{"c":5.495,"h":5.515,"l":5.495,"n":44,"o":5.515,"t":"2026-10-16T17:45:00Z","v":2791,"vw":5.502545},{"c":5.48,"h":5.495,"l":5.48,"n":48,"o":5.49,"t":"2026-10-16T17:50:00Z","v":4853,"vw":5.486317},{"c":5.46,"h":5.48,"l":5.46,"n":63,"o":5.48,"t":"2026-10-16T17:55:00Z","v":5746,"vw":5.473312},{"c":5.465,"h":5.47,"l":5.46,"n":59,"o":5.465,"t":"2026-10-16T18:00:00Z","v":3314,"vw":5.463581},{"c":5.485,"h":5.485,"l":5.465,"n":80,"o":5.4699,"t":"2026-10-16T18:05:00Z","v":3827,"vw":5.472056},{"c":5.485,"h":5.49,"l":5.47,"n":119,"o":5.48,"t":"2026-10-16T18:10:00Z","v":13176,"vw":5.474389},{"c":5.48,"h":5.49,"l":5.48,"n":84,"o":5.49,"t":"2026-10-16T18:15:00Z","v":5728,"vw":5.488482},{"c":5.49,"h":5.49,"l":5.485,"n":27,"o":5.485,"t":"2026-10-16T18:20:00Z","v":1222,"vw":5.486844},{"c":5.48,"h":5.485,"l":5.475,"n":51,"o":5.485,"t":"2026-10-16T18:25:00Z","v":3876,"vw":5.47983},{"c":5.475,"h":5.4899,"l":5.475,"n":55,"o":5.4899,"t":"2026-10-16T18:30:00Z","v":3234,"vw":5.478563},{"c":5.47,"h":5.471,"l":5.46,"n":201,"o":5.471,"t":"2026-10-16T18:35:00Z","v":27372,"vw":5.467407},{"c":5.475,"h":5.4792,"l":5.47,"n":60,"o":5.475,"t":"2026-10-16T18:40:00Z","v":3685,"vw":5.474377},{"c":5.475,"h":5.475,"l":5.475,"n":59,"o":5.475,"t":"2026-10-16T18:45:00Z","v":3974,"vw":5.475},{"c":5.4688,"h":5.47,"l":5.46,"n":146,"o":5.47,"t":"2026-10-16T18:50:00Z","v":5968,"vw":5.466461},{"c":5.465,"h":5.465,"l":5.4501,"n":119,"o":5.46,"t":"2026-10-16T18:55:00Z","v":7975,"vw":5.458523},{"c":5.455,"h":5.47,"l":5.455,"n":158,"o":5.465,"t":"2026-10-16T19:00:00Z","v":11486,"vw":5.466986},{"c":5.45,"h":5.46,"l":5.445,"n":107,"o":5.455,"t":"2026-10-16T19:05:00Z","v":5917,"vw":5.451477},{"c":5.475,"h":5.48,"l":5.455,"n":84,"o":5.455,"t":"2026-10-16T19:10:00Z","v":9164,"vw":5.465796},{"c":5.465,"h":5.48,"l":5.465,"n":127,"o":5.48,"t":"2026-10-16T19:15:00Z","v":8942,"vw":5.475129},{"c":5.52,"h":5.52,"l":5.465,"n":195,"o":5.465,"t":"2026-10-16T19:20:00Z","v":34050,"vw":5.492868},{"c":5.5,"h":5.51,"l":5.49,"n":162,"o":5.51,"t":"2026-10-16T19:25:00Z","v":23307,"vw":5.498756},{"c":5.49,"h":5.515,"l":5.485,"n":151,"o":5.505,"t":"2026-10-16T19:30:00Z","v":20285,"vw":5.494982},{"c":5.495,"h":5.495,"l":5.4812,"n":151,"o":5.495,"t":"2026-10-16T19:35:00Z","v":8412,"vw":5.489151},{"c":5.46,"h":5.495,"l":5.46,"n":116,"o":5.495,"t":"2026-10-16T19:40:00Z","v":5951,"vw":5.479808},{"c":5.475,"h":5.48,"l":5.46,"n":171,"o":5.465,"t":"2026-10-16T19:45:00Z","v":15633,"vw":5.469204},{"c":5.505,"h":5.505,"l":5.465,"n":394,"o":5.48,"t":"2026-10-16T19:50:00Z","v":46121,"vw":5.483817},{"c":5.505,"h":5.52,"l":5.5,"n":713,"o":5.51,"t":"2026-10-16T19:55:00Z","v":49353,"vw":5.508946},{"c":5.51,"h":5.51,"l":5.51,"n":11,"o":5.51,"t":"2026-10-16T20:00:00Z","v":62061,"vw":5.51},{"c":5.5085,"h":5.5085,"l":5.5085,"n":1,"o":5.5085,"t":"2026-10-16T20:05:00Z","v":100,"vw":5.5085},{"c":5.5326,"h":5.5326,"l":5.5326,"n":1,"o":5.5326,"t":"2026-10-16T20:15:00Z","v":150,"vw":5.5326},{"c":5.4993,"h":5.4993,"l":5.4993,"n":1,"o":5.4993,"t":"2026-10-16T21:05:00Z","v":1000,"vw":5.4993},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-16T23:55:00Z","v":1000,"vw":5.52},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-19T11:25:00Z","v":100,"vw":5.53},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-19T12:10:00Z","v":273,"vw":5.52},{"c":5.51,"h":5.51,"l":5.51,"n":11,"o":5.51,"t":"2026-10-19T12:50:00Z","v":2000,"vw":5.51},{"c":5.555,"h":5.56,"l":5.51,"n":96,"o":5.51,"t":"2026-10-19T13:30:00Z","v":37159,"vw":5.517892},{"c":5.51,"h":5.555,"l":5.505,"n":234,"o":5.555,"t":"2026-10-19T13:35:00Z","v":14190,"vw":5.529912},{"c":5.51,"h":5.51,"l":5.5,"n":64,"o":5.51,"t":"2026-10-19T13:40:00Z","v":9811,"vw":5.502907},{"c":5.52,"h":5.52,"l":5.5099,"n":120,"o":5.515,"t":"2026-10-19T13:45:00Z","v":13113,"vw":5.513663},{"c":5.52,"h":5.53,"l":5.52,"n":15,"o":5.53,"t":"2026-10-19T13:50:00Z","v":1191,"vw":5.520999},{"c":5.53,"h":5.53,"l":5.5116,"n":27,"o":5.52,"t":"2026-10-19T13:55:00Z","v":1541,"vw":5.5243},{"c":5.51,"h":5.54,"l":5.51,"n":95,"o":5.535,"t":"2026-10-19T14:00:00Z","v":6396,"vw":5.51852},{"c":5.5,"h":5.515,"l":5.5,"n":60,"o":5.515,"t":"2026-10-19T14:05:00Z","v":3485,"vw":5.509862},{"c":5.5,"h":5.5,"l":5.495,"n":23,"o":5.495,"t":"2026-10-19T14:10:00Z","v":3054,"vw":5.496502},{"c":5.54,"h":5.545,"l":5.51,"n":60,"o":5.515,"t":"2026-10-19T14:15:00Z","v":7838,"vw":5.530261},{"c":5.53,"h":5.54,"l":5.525,"n":62,"o":5.54,"t":"2026-10-19T14:20:00Z","v":7255,"vw":5.535361},{"c":5.545,"h":5.545,"l":5.535,"n":57,"o":5.535,"t":"2026-10-19T14:25:00Z","v":4446,"vw":5.540737},{"c":5.53,"h":5.54,"l":5.52,"n":111,"o":5.54,"t":"2026-10-19T14:30:00Z","v":7700,"vw":5.525463},{"c":5.515,"h":5.53,"l":5.515,"n":65,"o":5.525,"t":"2026-10-19T14:35:00Z","v":4686,"vw":5.522577},{"c":5.53,"h":5.53,"l":5.515,"n":54,"o":5.52,"t":"2026-10-19T14:40:00Z","v":3082,"vw":5.52025},{"c":5.525,"h":5.54,"l":5.51,"n":150,"o":5.5301,"t":"2026-10-19T14:45:00Z","v":13101,"vw":5.522201},{"c":5.52,"h":5.52,"l":5.515,"n":52,"o":5.52,"t":"2026-10-19T14:50:00Z","v":5031,"vw":5.519882},{"c":5.525,"h":5.525,"l":5.52,"n":27,"o":5.52,"t":"2026-10-19T14:55:00Z","v":1226,"vw":5.5206},{"c":5.535,"h":5.54,"l":5.53,"n":39,"o":5.53,"t":"2026-10-19T15:00:00Z","v":2565,"vw":5.531979},{"c":5.55,"h":5.55,"l":5.525,"n":77,"o":5.53,"t":"2026-10-19T15:05:00Z","v":4999,"vw":5.531517},{"c":5.55,"h":5.55,"l":5.54,"n":56,"o":5.54,"t":"2026-10-19T15:10:00Z","v":4001,"vw":5.541781},{"c":5.555,"h":5.5599,"l":5.55,"n":76,"o":5.55,"t":"2026-10-19T15:15:00Z","v":6976,"vw":5.5527},{"c":5.57,"h":5.57,"l":5.555,"n":48,"o":5.555,"t":"2026-10-19T15:20:00Z","v":11739,"vw":5.556961},{"c":5.5885,"h":5.5885,"l":5.575,"n":40,"o":5.575,"t":"2026-10-19T15:25:00Z","v":5058,"vw":5.583407},{"c":5.58,"h":5.58,"l":5.57,"n":94,"o":5.58,"t":"2026-10-19T15:30:00Z","v":5392,"vw":5.574962},{"c":5.585,"h":5.585,"l":5.585,"n":11,"o":5.585,"t":"2026-10-19T15:35:00Z","v":358,"vw":5.585},{"c":5.59,"h":5.595,"l":5.585,"n":117,"o":5.59,"t":"2026-10-19T15:40:00Z","v":8278,"vw":5.589747},{"c":5.575,"h":5.585,"l":5.575,"n":40,"o":5.585,"t":"2026-10-19T15:45:00Z","v":3057,"vw":5.581569},{"c":5.57,"h":5.58,"l":5.57,"n":49,"o":5.575,"t":"2026-10-19T15:50:00Z","v":2406,"vw":5.578006},{"c":5.575,"h":5.585,"l":5.575,"n":70,"o":5.575,"t":"2026-10-19T15:55:00Z","v":5246,"vw":5.58},{"c":5.565,"h":5.575,"l":5.555,"n":86,"o":5.575,"t":"2026-10-19T16:00:00Z","v":8711,"vw":5.567606},{"c":5.56,"h":5.565,"l":5.555,"n":49,"o":5.565,"t":"2026-10-19T16:05:00Z","v":3962,"vw":5.560149},{"c":5.565,"h":5.565,"l":5.5613,"n":9,"o":5.565,"t":"2026-10-19T16:10:00Z","v":528,"vw":5.563507},{"c":5.575,"h":5.58,"l":5.57,"n":76,"o":5.57,"t":"2026-10-19T16:15:00Z","v":4836,"vw":5.572234},{"c":5.57,"h":5.575,"l":5.57,"n":27,"o":5.575,"t":"2026-10-19T16:20:00Z","v":1353,"vw":5.572691},{"c":5.585,"h":5.59,"l":5.575,"n":68,"o":5.575,"t":"2026-10-19T16:25:00Z","v":13993,"vw":5.586705},{"c":5.59,"h":5.59,"l":5.57,"n":112,"o":5.58,"t":"2026-10-19T16:30:00Z","v":27054,"vw":5.580187},{"c":5.59,"h":5.59,"l":5.59,"n":101,"o":5.59,"t":"2026-10-19T16:35:00Z","v":5850,"vw":5.59},{"c":5.595,"h":5.6,"l":5.59,"n":43,"o":5.59,"t":"2026-10-19T16:40:00Z","v":21801,"vw":5.598797},{"c":5.565,"h":5.595,"l":5.5635,"n":139,"o":5.59,"t":"2026-10-19T16:45:00Z","v":9469,"vw":5.578456},{"c":5.5612,"h":5.565,"l":5.56,"n":34,"o":5.565,"t":"2026-10-19T16:50:00Z","v":2366,"vw":5.5633},{"c":5.565,"h":5.575,"l":5.565,"n":77,"o":5.57,"t":"2026-10-19T16:55:00Z","v":8001,"vw":5.570278},{"c":5.56,"h":5.565,"l":5.56,"n":64,"o":5.56,"t":"2026-10-19T17:00:00Z","v":7359,"vw":5.562793},{"c":5.565,"h":5.565,"l":5.555,"n":76,"o":5.56,"t":"2026-10-19T17:05:00Z","v":5418,"vw":5.56},{"c":5.575,"h":5.575,"l":5.56,"n":96,"o":5.56,"t":"2026-10-19T17:10:00Z","v":5051,"vw":5.568841},{"c":5.5864,"h":5.5864,"l":5.58,"n":53,"o":5.58,"t":"2026-10-19T17:15:00Z","v":3297,"vw":5.581156},{"c":5.585,"h":5.5899,"l":5.585,"n":33,"o":5.585,"t":"2026-10-19T17:20:00Z","v":4821,"vw":5.585407},{"c":5.59,"h":5.595,"l":5.585,"n":120,"o":5.585,"t":"2026-10-19T17:25:00Z","v":8562,"vw":5.589883},{"c":5.585,"h":5.5861,"l":5.575,"n":108,"o":5.58,"t":"2026-10-19T17:30:00Z","v":7632,"vw":5.579676},{"c":5.58,"h":5.58,"l":5.575,"n":79,"o":5.58,"t":"2026-10-19T17:35:00Z","v":4597,"vw":5.579265},{"c":5.57,"h":5.58,"l":5.57,"n":106,"o":5.58,"t":"2026-10-19T17:40:00Z","v":7892,"vw":5.573562},{"c":5.5699,"h":5.5699,"l":5.5657,"n":10,"o":5.5657,"t":"2026-10-19T17:45:00Z","v":380,"vw":5.56766},{"c":5.56,"h":5.565,"l":5.555,"n":84,"o":5.5608,"t":"2026-10-19T17:50:00Z","v":8613,"vw":5.559861},{"c":5.575,"h":5.575,"l":5.565,"n":55,"o":5.57,"t":"2026-10-19T17:55:00Z","v":3148,"vw":5.569944},{"c":5.58,"h":5.58,"l":5.57,"n":72,"o":5.575,"t":"2026-10-19T18:00:00Z","v":4291,"vw":5.578887},{"c":5.575,"h":5.585,"l":5.575,"n":58,"o":5.5801,"t":"2026-10-19T18:05:00Z","v":3654,"vw":5.580006},{"c":5.575,"h":5.585,"l":5.57,"n":81,"o":5.58,"t":"2026-10-19T18:10:00Z","v":5634,"vw":5.578725},{"c":5.5788,"h":5.58,"l":5.5721,"n":36,"o":5.58,"t":"2026-10-19T18:15:00Z","v":4380,"vw":5.575178},{"c":5.575,"h":5.58,"l":5.575,"n":23,"o":5.575,"t":"2026-10-19T18:20:00Z","v":1353,"vw":5.57555},{"c":5.57,"h":5.58,"l":5.565,"n":198,"o":5.575,"t":"2026-10-19T18:25:00Z","v":19719,"vw":5.570592},{"c":5.565,"h":5.565,"l":5.5612,"n":11,"o":5.5612,"t":"2026-10-19T18:30:00Z","v":537,"vw":5.56258},{"c":5.575,"h":5.575,"l":5.56,"n":90,"o":5.56,"t":"2026-10-19T18:35:00Z","v":10024,"vw":5.566132},{"c":5.575,"h":5.5792,"l":5.57,"n":53,"o":5.5785,"t":"2026-10-19T18:40:00Z","v":3065,"vw":5.575807},{"c":5.585,"h":5.59,"l":5.575,"n":83,"o":5.575,"t":"2026-10-19T18:45:00Z","v":4877,"vw":5.581727},{"c":5.575,"h":5.585,"l":5.575,"n":210,"o":5.58,"t":"2026-10-19T18:50:00Z","v":23763,"vw":5.580255},{"c":5.58,"h":5.585,"l":5.575,"n":77,"o":5.575,"t":"2026-10-19T18:55:00Z","v":10683,"vw":5.577165},{"c":5.5812,"h":5.585,"l":5.58,"n":30,"o":5.585,"t":"2026-10-19T19:00:00Z","v":1095,"vw":5.583867},{"c":5.575,"h":5.58,"l":5.575,"n":79,"o":5.58,"t":"2026-10-19T19:05:00Z","v":4093,"vw":5.579296},{"c":5.565,"h":5.57,"l":5.56,"n":149,"o":5.57,"t":"2026-10-19T19:10:00Z","v":10044,"vw":5.563989},{"c":5.575,"h":5.575,"l":5.5601,"n":140,"o":5.565,"t":"2026-10-19T19:15:00Z","v":8307,"vw":5.570175},{"c":5.575,"h":5.58,"l":5.57,"n":103,"o":5.58,"t":"2026-10-19T19:20:00Z","v":9200,"vw":5.578088},{"c":5.565,"h":5.57,"l":5.564,"n":132,"o":5.57,"t":"2026-10-19T19:25:00Z","v":7159,"vw":5.568163},{"c":5.585,"h":5.59,"l":5.565,"n":213,"o":5.57,"t":"2026-10-19T19:30:00Z","v":20683,"vw":5.577145},{"c":5.575,"h":5.59,"l":5.575,"n":158,"o":5.585,"t":"2026-10-19T19:35:00Z","v":10106,"vw":5.580033},{"c":5.575,"h":5.585,"l":5.575,"n":263,"o":5.575,"t":"2026-10-19T19:40:00Z","v":18414,"vw":5.579884},{"c":5.57,"h":5.575,"l":5.565,"n":219,"o":5.575,"t":"2026-10-19T19:45:00Z","v":13535,"vw":5.570532},{"c":5.54,"h":5.575,"l":5.54,"n":333,"o":5.57,"t":"2026-10-19T19:50:00Z","v":33944,"vw":5.559324},{"c":5.54,"h":5.548,"l":5.53,"n":888,"o":5.54,"t":"2026-10-19T19:55:00Z","v":64134,"vw":5.535164},{"c":5.52,"h":5.55,"l":5.52,"n":26,"o":5.52,"t":"2026-10-19T20:00:00Z","v":84145,"vw":5.522613},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-19T20:10:00Z","v":250,"vw":5.52},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-19T20:40:00Z","v":27312,"vw":5.52},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-19T21:30:00Z","v":100,"vw":5.43},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-19T23:15:00Z","v":100,"vw":5.52},{"c":5.45,"h":5.5,"l":5.3703,"n":129,"o":5.45,"t":"2026-10-20T13:30:00Z","v":17824,"vw":5.451339},{"c":5.525,"h":5.53,"l":5.48,"n":103,"o":5.488,"t":"2026-10-20T13:35:00Z","v":11685,"vw":5.519423},{"c":5.54,"h":5.545,"l":5.52,"n":117,"o":5.53,"t":"2026-10-20T13:40:00Z","v":8269,"vw":5.529036},{"c":5.505,"h":5.53,"l":5.5,"n":171,"o":5.53,"t":"2026-10-20T13:45:00Z","v":18243,"vw":5.510162},{"c":5.53,"h":5.5302,"l":5.51,"n":129,"o":5.51,"t":"2026-10-20T13:50:00Z","v":10927,"vw":5.524034},{"c":5.535,"h":5.535,"l":5.535,"n":22,"o":5.535,"t":"2026-10-20T13:55:00Z","v":1027,"vw":5.535},{"c":5.515,"h":5.535,"l":5.51,"n":84,"o":5.535,"t":"2026-10-20T14:00:00Z","v":4111,"vw":5.51986},{"c":5.555,"h":5.565,"l":5.515,"n":143,"o":5.515,"t":"2026-10-20T14:05:00Z","v":15563,"vw":5.548901},{"c":5.56,"h":5.565,"l":5.545,"n":81,"o":5.55,"t":"2026-10-20T14:10:00Z","v":4518,"vw":5.555987},{"c":5.615,"h":5.615,"l":5.57,"n":58,"o":5.57,"t":"2026-10-20T14:15:00Z","v":6100,"vw":5.581414},{"c":5.64,"h":5.645,"l":5.61,"n":67,"o":5.61,"t":"2026-10-20T14:20:00Z","v":4166,"vw":5.618142},{"c":5.7,"h":5.705,"l":5.65,"n":93,"o":5.65,"t":"2026-10-20T14:25:00Z","v":9312,"vw":5.668039},{"c":5.68,"h":5.695,"l":5.66,"n":182,"o":5.695,"t":"2026-10-20T14:30:00Z","v":16953,"vw":5.678074},{"c":5.68,"h":5.685,"l":5.6601,"n":69,"o":5.685,"t":"2026-10-20T14:35:00Z","v":4527,"vw":5.672857},{"c":5.725,"h":5.73,"l":5.69,"n":113,"o":5.69,"t":"2026-10-20T14:40:00Z","v":5674,"vw":5.714197},{"c":5.695,"h":5.72,"l":5.695,"n":130,"o":5.72,"t":"2026-10-20T14:45:00Z","v":7134,"vw":5.707604},{"c":5.675,"h":5.685,"l":5.67,"n":123,"o":5.68,"t":"2026-10-20T14:50:00Z","v":12237,"vw":5.676619},{"c":5.68,"h":5.68,"l":5.67,"n":21,"o":5.675,"t":"2026-10-20T14:55:00Z","v":1775,"vw":5.672429},{"c":5.68,"h":5.69,"l":5.675,"n":165,"o":5.68,"t":"2026-10-20T15:00:00Z","v":18247,"vw":5.680547},{"c":5.685,"h":5.685,"l":5.675,"n":83,"o":5.68,"t":"2026-10-20T15:05:00Z","v":4192,"vw":5.68},{"c":5.645,"h":5.685,"l":5.64,"n":247,"o":5.68,"t":"2026-10-20T15:10:00Z","v":16643,"vw":5.665517},{"c":5.655,"h":5.655,"l":5.635,"n":110,"o":5.645,"t":"2026-10-20T15:15:00Z","v":8759,"vw":5.643295},{"c":5.655,"h":5.66,"l":5.635,"n":150,"o":5.65,"t":"2026-10-20T15:20:00Z","v":25570,"vw":5.653874},{"c":5.66,"h":5.66,"l":5.655,"n":57,"o":5.6599,"t":"2026-10-20T15:25:00Z","v":4369,"vw":5.658302},{"c":5.63,"h":5.65,"l":5.625,"n":120,"o":5.65,"t":"2026-10-20T15:30:00Z","v":8130,"vw":5.63553},{"c":5.635,"h":5.635,"l":5.625,"n":77,"o":5.63,"t":"2026-10-20T15:35:00Z","v":15414,"vw":5.631008},{"c":5.655,"h":5.66,"l":5.64,"n":76,"o":5.64,"t":"2026-10-20T15:40:00Z","v":5465,"vw":5.646459},{"c":5.645,"h":5.65,"l":5.635,"n":84,"o":5.65,"t":"2026-10-20T15:45:00Z","v":5545,"vw":5.644475},{"c":5.65,"h":5.655,"l":5.65,"n":46,"o":5.65,"t":"2026-10-20T15:50:00Z","v":4672,"vw":5.652693},{"c":5.645,"h":5.655,"l":5.645,"n":32,"o":5.655,"t":"2026-10-20T15:55:00Z","v":1456,"vw":5.649301},{"c":5.635,"h":5.655,"l":5.635,"n":86,"o":5.65,"t":"2026-10-20T16:00:00Z","v":5796,"vw":5.644608},{"c":5.635,"h":5.65,"l":5.63,"n":56,"o":5.635,"t":"2026-10-20T16:05:00Z","v":13008,"vw":5.635944},{"c":5.635,"h":5.635,"l":5.625,"n":61,"o":5.635,"t":"2026-10-20T16:10:00Z","v":5384,"vw":5.630169},{"c":5.615,"h":5.63,"l":5.615,"n":47,"o":5.63,"t":"2026-10-20T16:15:00Z","v":5962,"vw":5.625521},{"c":5.63,"h":5.63,"l":5.62,"n":30,"o":5.62,"t":"2026-10-20T16:20:00Z","v":1924,"vw":5.620948},{"c":5.63,"h":5.63,"l":5.625,"n":40,"o":5.625,"t":"2026-10-20T16:25:00Z","v":1886,"vw":5.628513},{"c":5.635,"h":5.64,"l":5.635,"n":27,"o":5.635,"t":"2026-10-20T16:30:00Z","v":1071,"vw":5.63625},{"c":5.645,"h":5.645,"l":5.63,"n":30,"o":5.63,"t":"2026-10-20T16:35:00Z","v":2193,"vw":5.639752},{"c":5.645,"h":5.65,"l":5.64,"n":29,"o":5.64,"t":"2026-10-20T16:40:00Z","v":7667,"vw":5.649759},{"c":5.65,"h":5.65,"l":5.64,"n":110,"o":5.645,"t":"2026-10-20T16:45:00Z","v":8681,"vw":5.642815},{"c":5.645,"h":5.65,"l":5.645,"n":48,"o":5.65,"t":"2026-10-20T16:50:00Z","v":2513,"vw":5.648032},{"c":5.6431,"h":5.645,"l":5.64,"n":26,"o":5.645,"t":"2026-10-20T16:55:00Z","v":4510,"vw":5.643043},{"c":5.635,"h":5.645,"l":5.635,"n":35,"o":5.645,"t":"2026-10-20T17:00:00Z","v":2437,"vw":5.639444},{"c":5.63,"h":5.634,"l":5.63,"n":16,"o":5.63,"t":"2026-10-20T17:05:00Z","v":8132,"vw":5.630343},{"c":5.635,"h":5.635,"l":5.635,"n":32,"o":5.635,"t":"2026-10-20T17:10:00Z","v":981,"vw":5.635},{"c":5.635,"h":5.64,"l":5.635,"n":43,"o":5.635,"t":"2026-10-20T17:15:00Z","v":1657,"vw":5.638087},{"c":5.64,"h":5.65,"l":5.635,"n":131,"o":5.635,"t":"2026-10-20T17:20:00Z","v":16193,"vw":5.644632},{"c":5.635,"h":5.645,"l":5.63,"n":52,"o":5.645,"t":"2026-10-20T17:25:00Z","v":17147,"vw":5.632367},{"c":5.645,"h":5.645,"l":5.635,"n":56,"o":5.635,"t":"2026-10-20T17:30:00Z","v":4798,"vw":5.639987},{"c":5.645,"h":5.645,"l":5.64,"n":22,"o":5.64,"t":"2026-10-20T17:35:00Z","v":4604,"vw":5.644881},{"c":5.64,"h":5.645,"l":5.64,"n":37,"o":5.64,"t":"2026-10-20T17:40:00Z","v":5764,"vw":5.644643},{"c":5.645,"h":5.645,"l":5.64,"n":41,"o":5.645,"t":"2026-10-20T17:45:00Z","v":933,"vw":5.644038},{"c":5.655,"h":5.66,"l":5.645,"n":66,"o":5.645,"t":"2026-10-20T17:50:00Z","v":5510,"vw":5.6545},{"c":5.65,"h":5.655,"l":5.65,"n":19,"o":5.65,"t":"2026-10-20T17:55:00Z","v":1047,"vw":5.651585},{"c":5.665,"h":5.675,"l":5.66,"n":99,"o":5.66,"t":"2026-10-20T18:00:00Z","v":6533,"vw":5.666373},{"c":5.665,"h":5.665,"l":5.6612,"n":29,"o":5.665,"t":"2026-10-20T18:05:00Z","v":1249,"vw":5.663913},{"c":5.665,"h":5.665,"l":5.665,"n":27,"o":5.665,"t":"2026-10-20T18:10:00Z","v":620,"vw":5.665},{"c":5.66,"h":5.665,"l":5.66,"n":46,"o":5.66,"t":"2026-10-20T18:15:00Z","v":2770,"vw":5.664388},{"c":5.645,"h":5.6616,"l":5.64,"n":95,"o":5.6602,"t":"2026-10-20T18:20:00Z","v":11017,"vw":5.653724},{"c":5.645,"h":5.6499,"l":5.64,"n":60,"o":5.645,"t":"2026-10-20T18:25:00Z","v":2159,"vw":5.645079},{"c":5.64,"h":5.645,"l":5.64,"n":51,"o":5.645,"t":"2026-10-20T18:30:00Z","v":2803,"vw":5.640417},{"c":5.625,"h":5.64,"l":5.62,"n":104,"o":5.64,"t":"2026-10-20T18:35:00Z","v":11347,"vw":5.623594},{"c":5.62,"h":5.6261,"l":5.62,"n":70,"o":5.625,"t":"2026-10-20T18:40:00Z","v":4052,"vw":5.623111},{"c":5.63,"h":5.635,"l":5.625,"n":116,"o":5.625,"t":"2026-10-20T18:45:00Z","v":9665,"vw":5.629883},{"c":5.63,"h":5.63,"l":5.63,"n":23,"o":5.63,"t":"2026-10-20T18:50:00Z","v":972,"vw":5.63},{"c":5.63,"h":5.635,"l":5.63,"n":40,"o":5.63,"t":"2026-10-20T18:55:00Z","v":1393,"vw":5.630714},{"c":5.6499,"h":5.6499,"l":5.635,"n":97,"o":5.635,"t":"2026-10-20T19:00:00Z","v":7982,"vw":5.641597},{"c":5.655,"h":5.655,"l":5.645,"n":111,"o":5.645,"t":"2026-10-20T19:05:00Z","v":12432,"vw":5.649027},{"c":5.665,"h":5.665,"l":5.655,"n":60,"o":5.66,"t":"2026-10-20T19:10:00Z","v":21276,"vw":5.65983},{"c":5.65,"h":5.665,"l":5.65,"n":112,"o":5.665,"t":"2026-10-20T19:15:00Z","v":9817,"vw":5.656193},{"c":5.635,"h":5.645,"l":5.63,"n":80,"o":5.645,"t":"2026-10-20T19:20:00Z","v":13369,"vw":5.635659},{"c":5.635,"h":5.645,"l":5.635,"n":136,"o":5.635,"t":"2026-10-20T19:25:00Z","v":7657,"vw":5.636624},{"c":5.61,"h":5.635,"l":5.61,"n":137,"o":5.635,"t":"2026-10-20T19:30:00Z","v":7514,"vw":5.621931},{"c":5.6,"h":5.605,"l":5.6,"n":70,"o":5.605,"t":"2026-10-20T19:35:00Z","v":2236,"vw":5.602836},{"c":5.605,"h":5.6099,"l":5.59,"n":195,"o":5.6,"t":"2026-10-20T19:40:00Z","v":13635,"vw":5.598931},{"c":5.605,"h":5.605,"l":5.605,"n":68,"o":5.605,"t":"2026-10-20T19:45:00Z","v":2426,"vw":5.605},{"c":5.595,"h":5.605,"l":5.595,"n":297,"o":5.6,"t":"2026-10-20T19:50:00Z","v":22068,"vw":5.598975},{"c":5.595,"h":5.6,"l":5.565,"n":721,"o":5.595,"t":"2026-10-20T19:55:00Z","v":53175,"vw":5.584891},{"c":5.59,"h":5.6,"l":5.59,"n":17,"o":5.59,"t":"2026-10-20T20:00:00Z","v":56481,"vw":5.590071},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-21T11:20:00Z","v":253,"vw":5.6},{"c":5.5467,"h":5.5467,"l":5.5467,"n":1,"o":5.5467,"t":"2026-10-21T13:05:00Z","v":1500,"vw":5.5467},{"c":5.639,"h":5.64,"l":5.639,"n":29,"o":5.64,"t":"2026-10-21T13:30:00Z","v":6924,"vw":5.639936},{"c":5.594,"h":5.61,"l":5.55,"n":279,"o":5.61,"t":"2026-10-21T13:35:00Z","v":37989,"vw":5.577312},{"c":5.565,"h":5.614,"l":5.5645,"n":109,"o":5.59,"t":"2026-10-21T13:40:00Z","v":10340,"vw":5.582094},{"c":5.595,"h":5.61,"l":5.56,"n":182,"o":5.565,"t":"2026-10-21T13:45:00Z","v":18914,"vw":5.595648},{"c":5.58,"h":5.605,"l":5.58,"n":119,"o":5.59,"t":"2026-10-21T13:50:00Z","v":6242,"vw":5.594273},{"c":5.565,"h":5.585,"l":5.5602,"n":115,"o":5.58,"t":"2026-10-21T13:55:00Z","v":14231,"vw":5.565971},{"c":5.585,"h":5.59,"l":5.565,"n":82,"o":5.565,"t":"2026-10-21T14:00:00Z","v":4774,"vw":5.574605},{"c":5.555,"h":5.575,"l":5.55,"n":117,"o":5.575,"t":"2026-10-21T14:05:00Z","v":13970,"vw":5.561643},{"c":5.575,"h":5.585,"l":5.555,"n":183,"o":5.555,"t":"2026-10-21T14:10:00Z","v":13373,"vw":5.566949},{"c":5.575,"h":5.58,"l":5.565,"n":90,"o":5.575,"t":"2026-10-21T14:15:00Z","v":5322,"vw":5.572481},{"c":5.59,"h":5.6,"l":5.5711,"n":126,"o":5.575,"t":"2026-10-21T14:20:00Z","v":7042,"vw":5.584687},{"c":5.59,"h":5.6,"l":5.575,"n":137,"o":5.585,"t":"2026-10-21T14:25:00Z","v":15726,"vw":5.593384},{"c":5.585,"h":5.6,"l":5.585,"n":106,"o":5.585,"t":"2026-10-21T14:30:00Z","v":4625,"vw":5.590968},{"c":5.575,"h":5.585,"l":5.575,"n":49,"o":5.585,"t":"2026-10-21T14:35:00Z","v":2530,"vw":5.57679},{"c":5.575,"h":5.58,"l":5.57,"n":188,"o":5.575,"t":"2026-10-21T14:40:00Z","v":22055,"vw":5.571079},{"c":5.585,"h":5.585,"l":5.57,"n":152,"o":5.57,"t":"2026-10-21T14:45:00Z","v":7557,"vw":5.578989},{"c":5.575,"h":5.585,"l":5.5701,"n":81,"o":5.585,"t":"2026-10-21T14:50:00Z","v":2575,"vw":5.577531},{"c":5.57,"h":5.58,"l":5.57,"n":108,"o":5.575,"t":"2026-10-21T14:55:00Z","v":7612,"vw":5.577665},{"c":5.565,"h":5.575,"l":5.555,"n":127,"o":5.571,"t":"2026-10-21T15:00:00Z","v":12378,"vw":5.563454},{"c":5.56,"h":5.565,"l":5.56,"n":49,"o":5.565,"t":"2026-10-21T15:05:00Z","v":4119,"vw":5.564004},{"c":5.555,"h":5.565,"l":5.555,"n":107,"o":5.565,"t":"2026-10-21T15:10:00Z","v":11559,"vw":5.560226},{"c":5.565,"h":5.575,"l":5.56,"n":141,"o":5.56,"t":"2026-10-21T15:15:00Z","v":12422,"vw":5.564536},{"c":5.585,"h":5.585,"l":5.565,"n":102,"o":5.565,"t":"2026-10-21T15:20:00Z","v":9364,"vw":5.574706},{"c":5.595,"h":5.6,"l":5.5801,"n":205,"o":5.59,"t":"2026-10-21T15:25:00Z","v":16542,"vw":5.58915},{"c":5.595,"h":5.6,"l":5.585,"n":82,"o":5.595,"t":"2026-10-21T15:30:00Z","v":4823,"vw":5.592006},{"c":5.595,"h":5.595,"l":5.592,"n":42,"o":5.595,"t":"2026-10-21T15:35:00Z","v":3792,"vw":5.593978},{"c":5.585,"h":5.595,"l":5.585,"n":32,"o":5.595,"t":"2026-10-21T15:40:00Z","v":2461,"vw":5.589097},{"c":5.585,"h":5.585,"l":5.5811,"n":37,"o":5.585,"t":"2026-10-21T15:45:00Z","v":1914,"vw":5.583685},{"c":5.58,"h":5.5897,"l":5.58,"n":20,"o":5.585,"t":"2026-10-21T15:50:00Z","v":2433,"vw":5.586773},{"c":5.57,"h":5.58,"l":5.57,"n":37,"o":5.58,"t":"2026-10-21T15:55:00Z","v":2804,"vw":5.576049},{"c":5.565,"h":5.57,"l":5.56,"n":81,"o":5.57,"t":"2026-10-21T16:00:00Z","v":5308,"vw":5.56582},{"c":5.5611,"h":5.565,"l":5.56,"n":34,"o":5.5612,"t":"2026-10-21T16:05:00Z","v":2047,"vw":5.561692},{"c":5.555,"h":5.56,"l":5.555,"n":76,"o":5.56,"t":"2026-10-21T16:10:00Z","v":6562,"vw":5.557532},{"c":5.555,"h":5.555,"l":5.55,"n":49,"o":5.555,"t":"2026-10-21T16:15:00Z","v":3296,"vw":5.554006},{"c":5.555,"h":5.555,"l":5.5501,"n":94,"o":5.5501,"t":"2026-10-21T16:20:00Z","v":5182,"vw":5.554631},{"c":5.565,"h":5.565,"l":5.555,"n":145,"o":5.555,"t":"2026-10-21T16:25:00Z","v":14276,"vw":5.560464},{"c":5.555,"h":5.565,"l":5.555,"n":43,"o":5.565,"t":"2026-10-21T16:30:00Z","v":3732,"vw":5.559096},{"c":5.595,"h":5.595,"l":5.555,"n":231,"o":5.555,"t":"2026-10-21T16:35:00Z","v":18693,"vw":5.572389},{"c":5.58,"h":5.6,"l":5.575,"n":246,"o":5.6,"t":"2026-10-21T16:40:00Z","v":20679,"vw":5.588292},{"c":5.575,"h":5.585,"l":5.575,"n":68,"o":5.585,"t":"2026-10-21T16:45:00Z","v":2201,"vw":5.578412},{"c":5.565,"h":5.575,"l":5.565,"n":31,"o":5.575,"t":"2026-10-21T16:50:00Z","v":1228,"vw":5.569505},{"c":5.565,"h":5.575,"l":5.565,"n":61,"o":5.57,"t":"2026-10-21T16:55:00Z","v":5498,"vw":5.570265},{"c":5.565,"h":5.565,"l":5.555,"n":83,"o":5.56,"t":"2026-10-21T17:00:00Z","v":6749,"vw":5.559973},{"c":5.56,"h":5.565,"l":5.56,"n":34,"o":5.56,"t":"2026-10-21T17:05:00Z","v":1806,"vw":5.563882},{"c":5.555,"h":5.565,"l":5.55,"n":111,"o":5.565,"t":"2026-10-21T17:10:00Z","v":21107,"vw":5.55921},{"c":5.585,"h":5.595,"l":5.555,"n":198,"o":5.555,"t":"2026-10-21T17:15:00Z","v":19417,"vw":5.571724},{"c":5.585,"h":5.585,"l":5.585,"n":20,"o":5.585,"t":"2026-10-21T17:20:00Z","v":512,"vw":5.585},{"c":5.585,"h":5.585,"l":5.585,"n":45,"o":5.585,"t":"2026-10-21T17:25:00Z","v":1915,"vw":5.585},{"c":5.585,"h":5.585,"l":5.58,"n":120,"o":5.585,"t":"2026-10-21T17:30:00Z","v":7885,"vw":5.584224},{"c":5.585,"h":5.585,"l":5.585,"n":28,"o":5.585,"t":"2026-10-21T17:35:00Z","v":1656,"vw":5.585},{"c":5.595,"h":5.5977,"l":5.585,"n":116,"o":5.585,"t":"2026-10-21T17:40:00Z","v":11073,"vw":5.592134},{"c":5.575,"h":5.6,"l":5.575,"n":185,"o":5.6,"t":"2026-10-21T17:45:00Z","v":27160,"vw":5.586902},{"c":5.575,"h":5.575,"l":5.555,"n":412,"o":5.57,"t":"2026-10-21T17:50:00Z","v":48426,"vw":5.563768},{"c":5.585,"h":5.59,"l":5.575,"n":120,"o":5.575,"t":"2026-10-21T17:55:00Z","v":5954,"vw":5.58192},{"c":5.59,"h":5.59,"l":5.585,"n":68,"o":5.585,"t":"2026-10-21T18:00:00Z","v":3503,"vw":5.586451},{"c":5.575,"h":5.595,"l":5.575,"n":195,"o":5.59,"t":"2026-10-21T18:05:00Z","v":27048,"vw":5.587316},{"c":5.585,"h":5.585,"l":5.575,"n":88,"o":5.575,"t":"2026-10-21T18:10:00Z","v":6822,"vw":5.579401},{"c":5.575,"h":5.585,"l":5.575,"n":81,"o":5.585,"t":"2026-10-21T18:15:00Z","v":6544,"vw":5.580809},{"c":5.575,"h":5.575,"l":5.57,"n":45,"o":5.575,"t":"2026-10-21T18:20:00Z","v":2310,"vw":5.574682},{"c":5.575,"h":5.58,"l":5.57,"n":58,"o":5.575,"t":"2026-10-21T18:25:00Z","v":4127,"vw":5.576813},{"c":5.595,"h":5.595,"l":5.575,"n":159,"o":5.575,"t":"2026-10-21T18:30:00Z","v":12803,"vw":5.583802},{"c":5.605,"h":5.605,"l":5.59,"n":109,"o":5.5999,"t":"2026-10-21T18:35:00Z","v":11815,"vw":5.597583},{"c":5.6013,"h":5.61,"l":5.6013,"n":54,"o":5.605,"t":"2026-10-21T18:40:00Z","v":1388,"vw":5.605303},{"c":5.595,"h":5.6088,"l":5.595,"n":1062,"o":5.6088,"t":"2026-10-21T18:45:00Z","v":145592,"vw":5.599072},{"c":5.585,"h":5.595,"l":5.585,"n":139,"o":5.595,"t":"2026-10-21T18:50:00Z","v":8576,"vw":5.591554},{"c":5.54,"h":5.585,"l":5.54,"n":136,"o":5.58,"t":"2026-10-21T18:55:00Z","v":16672,"vw":5.558703},{"c":5.53,"h":5.545,"l":5.515,"n":212,"o":5.54,"t":"2026-10-21T19:00:00Z","v":15974,"vw":5.527934},{"c":5.55,"h":5.555,"l":5.53,"n":122,"o":5.535,"t":"2026-10-21T19:05:00Z","v":9544,"vw":5.545281},{"c":5.545,"h":5.545,"l":5.515,"n":235,"o":5.545,"t":"2026-10-21T19:10:00Z","v":25102,"vw":5.529064},{"c":5.57,"h":5.575,"l":5.545,"n":215,"o":5.55,"t":"2026-10-21T19:15:00Z","v":10036,"vw":5.562046},{"c":5.575,"h":5.585,"l":5.565,"n":253,"o":5.57,"t":"2026-10-21T19:20:00Z","v":13335,"vw":5.572305},{"c":5.61,"h":5.61,"l":5.58,"n":204,"o":5.58,"t":"2026-10-21T19:25:00Z","v":15926,"vw":5.594494},{"c":5.605,"h":5.61,"l":5.6,"n":155,"o":5.605,"t":"2026-10-21T19:30:00Z","v":6707,"vw":5.604876},{"c":5.625,"h":5.63,"l":5.6016,"n":275,"o":5.61,"t":"2026-10-21T19:35:00Z","v":11651,"vw":5.614709},{"c":5.625,"h":5.635,"l":5.62,"n":190,"o":5.63,"t":"2026-10-21T19:40:00Z","v":12369,"vw":5.627559},{"c":5.63,"h":5.64,"l":5.625,"n":317,"o":5.625,"t":"2026-10-21T19:45:00Z","v":11866,"vw":5.632796},{"c":5.625,"h":5.6399,"l":5.625,"n":614,"o":5.63,"t":"2026-10-21T19:50:00Z","v":31544,"vw":5.629432},{"c":5.62,"h":5.63,"l":5.61,"n":1362,"o":5.625,"t":"2026-10-21T19:55:00Z","v":65139,"vw":5.617559},{"c":5.61,"h":5.61,"l":5.61,"n":14,"o":5.61,"t":"2026-10-21T20:00:00Z","v":44833,"vw":5.61},{"c":5.64,"h":5.64,"l":5.63,"n":8,"o":5.63,"t":"2026-10-21T20:05:00Z","v":3807,"vw":5.635263},{"c":5.8924,"h":5.8924,"l":5.8924,"n":1,"o":5.8924,"t":"2026-10-21T21:25:00Z","v":200,"vw":5.8924},{"c":5.43,"h":5.43,"l":5.4107,"n":4,"o":5.4107,"t":"2026-10-22T08:00:00Z","v":2111,"vw":5.411619},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-10-22T11:00:00Z","v":201,"vw":5.41},{"c":5.49,"h":5.49,"l":5.49,"n":2,"o":5.49,"t":"2026-10-22T13:15:00Z","v":3266,"vw":5.49},{"c":5.5,"h":5.545,"l":5.5,"n":3,"o":5.545,"t":"2026-10-22T13:25:00Z","v":202,"vw":5.5225},{"c":5.44,"h":5.45,"l":5.4,"n":229,"o":5.45,"t":"2026-10-22T13:30:00Z","v":46025,"vw":5.425362},{"c":5.41,"h":5.43,"l":5.39,"n":157,"o":5.43,"t":"2026-10-22T13:35:00Z","v":13545,"vw":5.417787},{"c":5.375,"h":5.415,"l":5.375,"n":146,"o":5.41,"t":"2026-10-22T13:40:00Z","v":17066,"vw":5.393637},{"c":5.39,"h":5.395,"l":5.335,"n":168,"o":5.37,"t":"2026-10-22T13:45:00Z","v":33986,"vw":5.367878},{"c":5.415,"h":5.415,"l":5.36,"n":182,"o":5.39,"t":"2026-10-22T13:50:00Z","v":15726,"vw":5.394338},{"c":5.435,"h":5.435,"l":5.405,"n":105,"o":5.405,"t":"2026-10-22T13:55:00Z","v":12752,"vw":5.422489},{"c":5.4016,"h":5.445,"l":5.4016,"n":87,"o":5.435,"t":"2026-10-22T14:00:00Z","v":5938,"vw":5.418968},{"c":5.41,"h":5.41,"l":5.395,"n":128,"o":5.405,"t":"2026-10-22T14:05:00Z","v":7927,"vw":5.402728},{"c":5.4088,"h":5.415,"l":5.4,"n":95,"o":5.41,"t":"2026-10-22T14:10:00Z","v":5571,"vw":5.408556},{"c":5.41,"h":5.41,"l":5.4,"n":117,"o":5.4,"t":"2026-10-22T14:15:00Z","v":11046,"vw":5.405649},{"c":5.385,"h":5.41,"l":5.385,"n":165,"o":5.41,"t":"2026-10-22T14:20:00Z","v":8975,"vw":5.395475},{"c":5.39,"h":5.39,"l":5.37,"n":186,"o":5.38,"t":"2026-10-22T14:25:00Z","v":19192,"vw":5.373048},{"c":5.4,"h":5.405,"l":5.385,"n":243,"o":5.385,"t":"2026-10-22T14:30:00Z","v":21494,"vw":5.394834},{"c":5.385,"h":5.4,"l":5.38,"n":116,"o":5.4,"t":"2026-10-22T14:35:00Z","v":7195,"vw":5.389671},{"c":5.405,"h":5.41,"l":5.385,"n":110,"o":5.385,"t":"2026-10-22T14:40:00Z","v":10278,"vw":5.396496},{"c":5.405,"h":5.41,"l":5.395,"n":137,"o":5.41,"t":"2026-10-22T14:45:00Z","v":7554,"vw":5.402308},{"c":5.3924,"h":5.405,"l":5.3924,"n":155,"o":5.4016,"t":"2026-10-22T14:50:00Z","v":12898,"vw":5.398391},{"c":5.395,"h":5.395,"l":5.385,"n":86,"o":5.395,"t":"2026-10-22T14:55:00Z","v":5123,"vw":5.390322},{"c":5.385,"h":5.4,"l":5.385,"n":120,"o":5.395,"t":"2026-10-22T15:00:00Z","v":15851,"vw":5.391942},{"c":5.385,"h":5.4,"l":5.375,"n":158,"o":5.384,"t":"2026-10-22T15:05:00Z","v":18638,"vw":5.386717},{"c":5.37,"h":5.385,"l":5.365,"n":199,"o":5.385,"t":"2026-10-22T15:10:00Z","v":14933,"vw":5.372295},{"c":5.405,"h":5.405,"l":5.375,"n":197,"o":5.375,"t":"2026-10-22T15:15:00Z","v":23994,"vw":5.389056},{"c":5.4,"h":5.41,"l":5.395,"n":99,"o":5.405,"t":"2026-10-22T15:20:00Z","v":8051,"vw":5.400964},{"c":5.385,"h":5.4,"l":5.38,"n":108,"o":5.4,"t":"2026-10-22T15:25:00Z","v":7177,"vw":5.390034},{"c":5.38,"h":5.39,"l":5.38,"n":67,"o":5.385,"t":"2026-10-22T15:30:00Z","v":3299,"vw":5.384589},{"c":5.375,"h":5.385,"l":5.37,"n":126,"o":5.385,"t":"2026-10-22T15:35:00Z","v":20585,"vw":5.373156},{"c":5.38,"h":5.38,"l":5.35,"n":367,"o":5.37,"t":"2026-10-22T15:40:00Z","v":61187,"vw":5.365477},{"c":5.385,"h":5.4,"l":5.385,"n":181,"o":5.385,"t":"2026-10-22T15:45:00Z","v":21931,"vw":5.392687},{"c":5.405,"h":5.405,"l":5.3849,"n":144,"o":5.3849,"t":"2026-10-22T15:50:00Z","v":8389,"vw":5.39667},{"c":5.395,"h":5.405,"l":5.395,"n":63,"o":5.405,"t":"2026-10-22T15:55:00Z","v":4398,"vw":5.400309},{"c":5.4097,"h":5.4097,"l":5.4,"n":74,"o":5.4,"t":"2026-10-22T16:00:00Z","v":5098,"vw":5.401814},{"c":5.4,"h":5.4,"l":5.3999,"n":71,"o":5.4,"t":"2026-10-22T16:05:00Z","v":5164,"vw":5.399996},{"c":5.41,"h":5.41,"l":5.4,"n":24,"o":5.4,"t":"2026-10-22T16:10:00Z","v":1504,"vw":5.40321},{"c":5.415,"h":5.425,"l":5.41,"n":98,"o":5.41,"t":"2026-10-22T16:15:00Z","v":5833,"vw":5.417311},{"c":5.415,"h":5.425,"l":5.4111,"n":112,"o":5.415,"t":"2026-10-22T16:20:00Z","v":11035,"vw":5.422479},{"c":5.415,"h":5.425,"l":5.4101,"n":56,"o":5.42,"t":"2026-10-22T16:25:00Z","v":6244,"vw":5.41861},{"c":5.395,"h":5.41,"l":5.395,"n":76,"o":5.41,"t":"2026-10-22T16:30:00Z","v":5772,"vw":5.403702},{"c":5.395,"h":5.415,"l":5.395,"n":126,"o":5.4,"t":"2026-10-22T16:35:00Z","v":9884,"vw":5.403841},{"c":5.375,"h":5.4,"l":5.375,"n":145,"o":5.4,"t":"2026-10-22T16:40:00Z","v":6947,"vw":5.38351},{"c":5.355,"h":5.37,"l":5.35,"n":343,"o":5.37,"t":"2026-10-22T16:45:00Z","v":56873,"vw":5.363732},{"c":5.36,"h":5.36,"l":5.345,"n":187,"o":5.355,"t":"2026-10-22T16:50:00Z","v":19180,"vw":5.354898},{"c":5.385,"h":5.385,"l":5.365,"n":155,"o":5.365,"t":"2026-10-22T16:55:00Z","v":8005,"vw":5.374112},{"c":5.37,"h":5.385,"l":5.37,"n":281,"o":5.385,"t":"2026-10-22T17:00:00Z","v":33466,"vw":5.372063},{"c":5.315,"h":5.365,"l":5.3,"n":430,"o":5.365,"t":"2026-10-22T17:05:00Z","v":51575,"vw":5.330504},{"c":5.295,"h":5.32,"l":5.295,"n":110,"o":5.31,"t":"2026-10-22T17:10:00Z","v":12660,"vw":5.303215},{"c":5.305,"h":5.31,"l":5.28,"n":207,"o":5.3,"t":"2026-10-22T17:15:00Z","v":20907,"vw":5.29629},{"c":5.29,"h":5.3088,"l":5.29,"n":69,"o":5.305,"t":"2026-10-22T17:20:00Z","v":4962,"vw":5.30177},{"c":5.295,"h":5.295,"l":5.29,"n":60,"o":5.29,"t":"2026-10-22T17:25:00Z","v":5310,"vw":5.293458},{"c":5.31,"h":5.31,"l":5.295,"n":95,"o":5.295,"t":"2026-10-22T17:30:00Z","v":7210,"vw":5.304019},{"c":5.305,"h":5.315,"l":5.3,"n":165,"o":5.3101,"t":"2026-10-22T17:35:00Z","v":12643,"vw":5.311386},{"c":5.314,"h":5.3199,"l":5.3,"n":75,"o":5.3099,"t":"2026-10-22T17:40:00Z","v":13159,"vw":5.312672},{"c":5.315,"h":5.325,"l":5.315,"n":123,"o":5.315,"t":"2026-10-22T17:45:00Z","v":7855,"vw":5.320257},{"c":5.3225,"h":5.3225,"l":5.305,"n":149,"o":5.31,"t":"2026-10-22T17:50:00Z","v":9262,"vw":5.313529},{"c":5.325,"h":5.335,"l":5.325,"n":102,"o":5.33,"t":"2026-10-22T17:55:00Z","v":11954,"vw":5.332804},{"c":5.285,"h":5.32,"l":5.285,"n":178,"o":5.32,"t":"2026-10-22T18:00:00Z","v":11147,"vw":5.304285},{"c":5.285,"h":5.295,"l":5.285,"n":97,"o":5.285,"t":"2026-10-22T18:05:00Z","v":5048,"vw":5.289176},{"c":5.295,"h":5.2988,"l":5.285,"n":62,"o":5.2898,"t":"2026-10-22T18:10:00Z","v":3920,"vw":5.290968},{"c":5.305,"h":5.305,"l":5.285,"n":122,"o":5.29,"t":"2026-10-22T18:15:00Z","v":8081,"vw":5.293348},{"c":5.305,"h":5.31,"l":5.305,"n":92,"o":5.305,"t":"2026-10-22T18:20:00Z","v":4519,"vw":5.308905},{"c":5.295,"h":5.305,"l":5.295,"n":61,"o":5.305,"t":"2026-10-22T18:25:00Z","v":3383,"vw":5.30027},{"c":5.29,"h":5.29,"l":5.285,"n":158,"o":5.29,"t":"2026-10-22T18:30:00Z","v":8162,"vw":5.288898},{"c":5.285,"h":5.29,"l":5.285,"n":104,"o":5.29,"t":"2026-10-22T18:35:00Z","v":5393,"vw":5.289273},{"c":5.29,"h":5.295,"l":5.285,"n":238,"o":5.285,"t":"2026-10-22T18:40:00Z","v":14854,"vw":5.290075},{"c":5.29,"h":5.298,"l":5.29,"n":75,"o":5.298,"t":"2026-10-22T18:45:00Z","v":3698,"vw":5.294365},{"c":5.295,"h":5.3,"l":5.29,"n":134,"o":5.295,"t":"2026-10-22T18:50:00Z","v":7252,"vw":5.291439},{"c":5.285,"h":5.295,"l":5.285,"n":65,"o":5.295,"t":"2026-10-22T18:55:00Z","v":2648,"vw":5.291019},{"c":5.27,"h":5.28,"l":5.2613,"n":152,"o":5.28,"t":"2026-10-22T19:00:00Z","v":14390,"vw":5.27002},{"c":5.275,"h":5.285,"l":5.27,"n":124,"o":5.28,"t":"2026-10-22T19:05:00Z","v":10772,"vw":5.281245},{"c":5.265,"h":5.28,"l":5.2601,"n":235,"o":5.28,"t":"2026-10-22T19:10:00Z","v":23687,"vw":5.269995},{"c":5.235,"h":5.26,"l":5.23,"n":180,"o":5.26,"t":"2026-10-22T19:15:00Z","v":21282,"vw":5.247107},{"c":5.255,"h":5.255,"l":5.235,"n":220,"o":5.235,"t":"2026-10-22T19:20:00Z","v":24670,"vw":5.246944},{"c":5.265,"h":5.268,"l":5.25,"n":108,"o":5.25,"t":"2026-10-22T19:25:00Z","v":9948,"vw":5.258967},{"c":5.25,"h":5.265,"l":5.25,"n":145,"o":5.265,"t":"2026-10-22T19:30:00Z","v":9376,"vw":5.255719},{"c":5.235,"h":5.255,"l":5.23,"n":166,"o":5.25,"t":"2026-10-22T19:35:00Z","v":12845,"vw":5.240964},{"c":5.26,"h":5.26,"l":5.23,"n":245,"o":5.235,"t":"2026-10-22T19:40:00Z","v":26473,"vw":5.242282},{"c":5.27,"h":5.275,"l":5.245,"n":286,"o":5.255,"t":"2026-10-22T19:45:00Z","v":25449,"vw":5.261076},{"c":5.3,"h":5.305,"l":5.26,"n":336,"o":5.27,"t":"2026-10-22T19:50:00Z","v":39302,"vw":5.285664},{"c":5.29,"h":5.305,"l":5.275,"n":814,"o":5.298,"t":"2026-10-22T19:55:00Z","v":95430,"vw":5.284947},{"c":5.3,"h":5.31,"l":5.28,"n":24,"o":5.3,"t":"2026-10-22T20:00:00Z","v":74954,"vw":5.300145},{"c":5.227,"h":5.227,"l":5.227,"n":1,"o":5.227,"t":"2026-10-22T21:05:00Z","v":912,"vw":5.227}],"history":[{"c":2.38,"h":2.5,"l":2.37,"n":1755,"o":2.47,"t":"2024-10-21T04:00:00Z","v":408759,"vw":2.444616},{"c":2.49,"h":2.5,"l":2.42,"n":2327,"o":2.42,"t":"2024-10-22T04:00:00Z","v":329937,"vw":2.459868},{"c":2.48,"h":2.495,"l":2.43,"n":1791,"o":2.49,"t":"2024-10-23T04:00:00Z","v":211903,"vw":2.463861},{"c":2.39,"h":2.5,"l":2.3615,"n":2053,"o":2.5,"t":"2024-10-24T04:00:00Z","v":301531,"vw":2.399397},{"c":2.39,"h":2.405,"l":2.37,"n":1813,"o":2.4,"t":"2024-10-25T04:00:00Z","v":223419,"vw":2.391135},{"c":2.45,"h":2.46,"l":2.4,"n":1029,"o":2.4,"t":"2024-10-28T04:00:00Z","v":148963,"vw":2.440998},{"c":2.45,"h":2.46,"l":2.4,"n":1288,"o":2.42,"t":"2024-10-29T04:00:00Z","v":198175,"vw":2.442759},{"c":2.34,"h":2.47,"l":2.3,"n":1022,"o":2.46,"t":"2024-10-30T04:00:00Z","v":111400,"vw":2.380755},{"c":2.19,"h":2.38,"l":2.11,"n":4176,"o":2.38,"t":"2024-10-31T04:00:00Z","v":632782,"vw":2.192871},{"c":2.27,"h":2.29,"l":2.191,"n":1965,"o":2.21,"t":"2024-11-01T04:00:00Z","v":276104,"vw":2.250894},{"c":2.26,"h":2.2947,"l":2.1893,"n":1659,"o":2.26,"t":"2024-11-04T05:00:00Z","v":185954,"vw":2.247281},{"c":2.31,"h":2.32,"l":2.23,"n":2360,"o":2.26,"t":"2024-11-05T05:00:00Z","v":238620,"vw":2.279782},{"c":2.51,"h":2.53,"l":2.24,"n":4714,"o":2.31,"t":"2024-11-06T05:00:00Z","v":455399,"vw":2.456735},{"c":2.5,"h":2.6,"l":2.48,"n":2670,"o":2.51,"t":"2024-11-07T05:00:00Z","v":251978,"vw":2.533256},{"c":2.43,"h":2.5,"l":2.405,"n":2005,"o":2.5,"t":"2024-11-08T05:00:00Z","v":267346,"vw":2.441347},{"c":2.3,"h":2.42,"l":2.25,"n":2306,"o":2.39,"t":"2024-11-11T05:00:00Z","v":246470,"vw":2.296102},{"c":2.24,"h":2.3,"l":2.17,"n":4527,"o":2.29,"t":"2024-11-12T05:00:00Z","v":515509,"vw":2.241008},{"c":2.22,"h":2.28,"l":2.205,"n":2665,"o":2.23,"t":"2024-11-13T05:00:00Z","v":238700,"vw":2.234026},{"c":2.19,"h":2.22,"l":2.16,"n":2669,"o":2.19,"t":"2024-11-14T05:00:00Z","v":187743,"vw":2.19296},{"c":2.16,"h":2.25,"l":2.12,"n":2297,"o":2.21,"t":"2024-11-15T05:00:00Z","v":192344,"vw":2.160489},{"c":2.17,"h":2.22,"l":2.14,"n":1870,"o":2.19,"t":"2024-11-18T05:00:00Z","v":192280,"vw":2.172244},{"c":2.22,"h":2.22,"l":2.14,"n":1851,"o":2.19,"t":"2024-11-19T05:00:00Z","v":207202,"vw":2.18058},{"c":2.2,"h":2.24,"l":2.165,"n":2148,"o":2.23,"t":"2024-11-20T05:00:00Z","v":174790,"vw":2.196147},{"c":2.25,"h":2.25,"l":2.18,"n":1697,"o":2.23,"t":"2024-11-21T05:00:00Z","v":291137,"vw":2.218322},{"c":2.24,"h":2.27,"l":2.19,"n":2437,"o":2.24,"t":"2024-11-22T05:00:00Z","v":232987,"vw":2.228929},{"c":2.17,"h":2.235,"l":2.16,"n":2490,"o":2.21,"t":"2024-11-25T05:00:00Z","v":237180,"vw":2.198353},{"c":2.19,"h":2.24,"l":2.155,"n":2154,"o":2.17,"t":"2024-11-26T05:00:00Z","v":250113,"vw":2.193784},{"c":2.2,"h":2.26,"l":2.2,"n":1586,"o":2.23,"t":"2024-11-27T05:00:00Z","v":114335,"vw":2.219997},{"c":2.25,"h":2.275,"l":2.22,"n":1213,"o":2.24,"t":"2024-11-29T05:00:00Z","v":113989,"vw":2.244215},{"c":2.13,"h":2.2399,"l":2.12,"n":2410,"o":2.23,"t":"2024-12-02T05:00:00Z","v":307440,"vw":2.167381},{"c":2.14,"h":2.22,"l":2.11,"n":2752,"o":2.11,"t":"2024-12-03T05:00:00Z","v":302394,"vw":2.160532},{"c":2.12,"h":2.18,"l":2.09,"n":2678,"o":2.16,"t":"2024-12-04T05:00:00Z","v":489572,"vw":2.143088},{"c":2.23,"h":2.29,"l":2.19,"n":5327,"o":2.25,"t":"2024-12-05T05:00:00Z","v":1061447,"vw":2.231759},{"c":2.22,"h":2.29,"l":2.19,"n":2833,"o":2.25,"t":"2024-12-06T05:00:00Z","v":515244,"vw":2.213855},{"c":2.27,"h":2.32,"l":2.22,"n":3328,"o":2.22,"t":"2024-12-09T05:00:00Z","v":524056,"vw":2.260245},{"c":2.28,"h":2.33,"l":2.25,"n":2124,"o":2.3,"t":"2024-12-10T05:00:00Z","v":233812,"vw":2.295372},{"c":2.31,"h":2.35,"l":2.3,"n":2748,"o":2.31,"t":"2024-12-11T05:00:00Z","v":336367,"vw":2.327619},{"c":2.28,"h":2.34,"l":2.26,"n":1490,"o":2.3,"t":"2024-12-12T05:00:00Z","v":161154,"vw":2.301457},{"c":2.24,"h":2.2822,"l":2.2,"n":1238,"o":2.25,"t":"2024-12-13T05:00:00Z","v":162911,"vw":2.228216},{"c":2.25,"h":2.28,"l":2.2335,"n":2151,"o":2.24,"t":"2024-12-16T05:00:00Z","v":232602,"vw":2.247746},{"c":2.23,"h":2.295,"l":2.205,"n":2894,"o":2.25,"t":"2024-12-17T05:00:00Z","v":200241,"vw":2.226948},{"c":2.08,"h":2.235,"l":2.08,"n":2905,"o":2.22,"t":"2024-12-18T05:00:00Z","v":456473,"vw":2.139578},{"c":2.1,"h":2.11,"l":2.05,"n":2836,"o":2.09,"t":"2024-12-19T05:00:00Z","v":572677,"vw":2.075191},{"c":2.16,"h":2.19,"l":2.1,"n":2492,"o":2.1,"t":"2024-12-20T05:00:00Z","v":833280,"vw":2.148625},{"c":2.14,"h":2.186,"l":2.12,"n":3168,"o":2.18,"t":"2024-12-23T05:00:00Z","v":380855,"vw":2.145653},{"c":2.14,"h":2.17,"l":2.1294,"n":1592,"o":2.13,"t":"2024-12-24T05:00:00Z","v":235909,"vw":2.143263},{"c":2.18,"h":2.18,"l":2.15,"n":2224,"o":2.16,"t":"2024-12-26T05:00:00Z","v":309023,"vw":2.165118},{"c":2.15,"h":2.1849,"l":2.12,"n":2074,"o":2.17,"t":"2024-12-27T05:00:00Z","v":339222,"vw":2.146622},{"c":2.15,"h":2.16,"l":2.1,"n":1884,"o":2.13,"t":"2024-12-30T05:00:00Z","v":284740,"vw":2.132639},{"c":2.2,"h":2.2,"l":2.15,"n":1677,"o":2.15,"t":"2024-12-31T05:00:00Z","v":295383,"vw":2.186046},{"c":2.31,"h":2.375,"l":2.25,"n":3043,"o":2.25,"t":"2025-01-02T05:00:00Z","v":416246,"vw":2.311913},{"c":2.36,"h":2.38,"l":2.315,"n":2280,"o":2.33,"t":"2025-01-03T05:00:00Z","v":306160,"vw":2.355529},{"c":2.31,"h":2.38,"l":2.3,"n":2688,"o":2.36,"t":"2025-01-06T05:00:00Z","v":299734,"vw":2.33726},{"c":2.32,"h":2.38,"l":2.28,"n":2093,"o":2.35,"t":"2025-01-07T05:00:00Z","v":210370,"vw":2.316927},{"c":2.3,"h":2.33,"l":2.27,"n":1458,"o":2.32,"t":"2025-01-08T05:00:00Z","v":188598,"vw":2.300942},{"c":2.27,"h":2.33,"l":2.26,"n":1901,"o":2.28,"t":"2025-01-10T05:00:00Z","v":321230,"vw":2.291508},{"c":2.28,"h":2.32,"l":2.26,"n":1649,"o":2.27,"t":"2025-01-13T05:00:00Z","v":184870,"vw":2.28121},{"c":2.33,"h":2.35,"l":2.25,"n":1858,"o":2.31,"t":"2025-01-14T05:00:00Z","v":317867,"vw":2.298145},{"c":2.34,"h":2.367,"l":2.32,"n":1032,"o":2.35,"t":"2025-01-15T05:00:00Z","v":99171,"vw":2.333886},{"c":2.27,"h":2.34,"l":2.26,"n":1704,"o":2.33,"t":"2025-01-16T05:00:00Z","v":201849,"vw":2.284508},{"c":2.28,"h":2.28,"l":2.25,"n":1561,"o":2.28,"t":"2025-01-17T05:00:00Z","v":127092,"vw":2.268842},{"c":2.32,"h":2.33,"l":2.26,"n":1554,"o":2.3,"t":"2025-01-21T05:00:00Z","v":177747,"vw":2.30716},{"c":2.33,"h":2.41,"l":2.284,"n":3044,"o":2.31,"t":"2025-01-22T05:00:00Z","v":344581,"vw":2.366122},{"c":2.32,"h":2.34,"l":2.3,"n":1326,"o":2.32,"t":"2025-01-23T05:00:00Z","v":127275,"vw":2.321642},{"c":2.33,"h":2.395,"l":2.31,"n":1256,"o":2.34,"t":"2025-01-24T05:00:00Z","v":155954,"vw":2.347569},{"c":2.29,"h":2.335,"l":2.27,"n":1397,"o":2.31,"t":"2025-01-27T05:00:00Z","v":196173,"vw":2.305056},{"c":2.26,"h":2.34,"l":2.26,"n":1425,"o":2.31,"t":"2025-01-28T05:00:00Z","v":229214,"vw":2.291858},{"c":2.25,"h":2.3,"l":2.23,"n":1236,"o":2.26,"t":"2025-01-29T05:00:00Z","v":169930,"vw":2.26088},{"c":2.25,"h":2.365,"l":2.245,"n":2957,"o":2.26,"t":"2025-01-30T05:00:00Z","v":316733,"vw":2.278141},{"c":2.22,"h":2.32,"l":2.21,"n":3410,"o":2.26,"t":"2025-01-31T05:00:00Z","v":393388,"vw":2.23528},{"c":2.3,"h":2.3,"l":2.21,"n":2345,"o":2.21,"t":"2025-02-03T05:00:00Z","v":330315,"vw":2.243183},{"c":2.43,"h":2.44,"l":2.3,"n":1974,"o":2.3,"t":"2025-02-04T05:00:00Z","v":296798,"vw":2.384601},{"c":2.42,"h":2.5,"l":2.37,"n":2208,"o":2.45,"t":"2025-02-05T05:00:00Z","v":255153,"vw":2.439562},{"c":2.51,"h":2.53,"l":2.37,"n":1690,"o":2.42,"t":"2025-02-06T05:00:00Z","v":313121,"vw":2.453821},{"c":3.08,"h":3.19,"l":2.85,"n":8625,"o":3.06,"t":"2025-02-07T05:00:00Z","v":1590565,"vw":3.051356},{"c":3.12,"h":3.19,"l":3.09,"n":3643,"o":3.12,"t":"2025-02-10T05:00:00Z","v":620833,"vw":3.131815},{"c":3.34,"h":3.35,"l":3.1211,"n":4200,"o":3.15,"t":"2025-02-11T05:00:00Z","v":806101,"vw":3.267762},{"c":3.14,"h":3.33,"l":3.09,"n":3488,"o":3.3,"t":"2025-02-12T05:00:00Z","v":607759,"vw":3.201068},{"c":3.25,"h":3.301,"l":3.16,"n":3165,"o":3.21,"t":"2025-02-13T05:00:00Z","v":445690,"vw":3.252457},{"c":3.03,"h":3.27,"l":3.0201,"n":2181,"o":3.25,"t":"2025-02-14T05:00:00Z","v":319153,"vw":3.112729},{"c":3.31,"h":3.32,"l":3,"n":3308,"o":3,"t":"2025-02-18T05:00:00Z","v":579368,"vw":3.203724},{"c":3.26,"h":3.33,"l":3.15,"n":2265,"o":3.32,"t":"2025-02-19T05:00:00Z","v":343607,"vw":3.235992},{"c":3.43,"h":3.5,"l":3.21,"n":2809,"o":3.21,"t":"2025-02-20T05:00:00Z","v":602937,"vw":3.407932},{"c":3.32,"h":3.45,"l":3.21,"n":3655,"o":3.44,"t":"2025-02-21T05:00:00Z","v":520620,"vw":3.335507},{"c":3.11,"h":3.4354,"l":3.075,"n":2438,"o":3.41,"t":"2025-02-24T05:00:00Z","v":353403,"vw":3.193754},{"c":3.03,"h":3.18,"l":3.02,"n":2688,"o":3.12,"t":"2025-02-25T05:00:00Z","v":537354,"vw":3.057948},{"c":3.1,"h":3.1397,"l":3.04,"n":2056,"o":3.05,"t":"2025-02-26T05:00:00Z","v":335391,"vw":3.079128},{"c":2.97,"h":3.1,"l":2.94,"n":2037,"o":3.05,"t":"2025-02-27T05:00:00Z","v":463883,"vw":2.989972},{"c":3.03,"h":3.06,"l":2.87,"n":3150,"o":2.95,"t":"2025-02-28T05:00:00Z","v":416690,"vw":2.967893},{"c":2.95,"h":3.09,"l":2.94,"n":1773,"o":3.07,"t":"2025-03-03T05:00:00Z","v":228204,"vw":2.992058},{"c":2.97,"h":3.005,"l":2.9337,"n":1797,"o":2.94,"t":"2025-03-04T05:00:00Z","v":232803,"vw":2.969413},{"c":3.13,"h":3.16,"l":2.98,"n":2456,"o":2.98,"t":"2025-03-05T05:00:00Z","v":302071,"vw":3.085917},{"c":3.05,"h":3.22,"l":3.0307,"n":2358,"o":3.13,"t":"2025-03-06T05:00:00Z","v":241536,"vw":3.127152},{"c":3.04,"h":3.1,"l":2.93,"n":2232,"o":2.95,"t":"2025-03-07T05:00:00Z","v":413509,"vw":3.010638},{"c":2.96,"h":3.026,"l":2.9314,"n":2495,"o":3,"t":"2025-03-10T04:00:00Z","v":388673,"vw":2.965034},{"c":2.95,"h":3.01,"l":2.94,"n":2795,"o":3,"t":"2025-03-11T04:00:00Z","v":2765834,"vw":2.974952},{"c":2.98,"h":3.04,"l":2.88,"n":2344,"o":2.96,"t":"2025-03-12T04:00:00Z","v":360565,"vw":2.972461},{"c":2.99,"h":3.065,"l":2.94,"n":3191,"o":3,"t":"2025-03-13T04:00:00Z","v":590167,"vw":2.997999},{"c":3.18,"h":3.18,"l":2.99,"n":1860,"o":3.03,"t":"2025-03-14T04:00:00Z","v":284674,"vw":3.091856},{"c":3.08,"h":3.24,"l":3.07,"n":2370,"o":3.2,"t":"2025-03-17T04:00:00Z","v":263388,"vw":3.143538},{"c":3.1,"h":3.2194,"l":2.97,"n":3398,"o":3.09,"t":"2025-03-18T04:00:00Z","v":1219463,"vw":3.041943},{"c":3.07,"h":3.14,"l":3.03,"n":2407,"o":3.1,"t":"2025-03-19T04:00:00Z","v":272663,"vw":3.075983},{"c":3.07,"h":3.12,"l":3,"n":2093,"o":3.05,"t":"2025-03-20T04:00:00Z","v":323183,"vw":3.051308},{"c":2.8,"h":2.84,"l":2.71,"n":10561,"o":2.77,"t":"2025-03-21T04:00:00Z","v":3438790,"vw":2.793152},{"c":2.77,"h":2.83,"l":2.76,"n":3600,"o":2.8,"t":"2025-03-24T04:00:00Z","v":438219,"vw":2.783942},{"c":2.71,"h":2.7861,"l":2.71,"n":3665,"o":2.78,"t":"2025-03-25T04:00:00Z","v":775844,"vw":2.74616},{"c":2.64,"h":2.72,"l":2.63,"n":3187,"o":2.71,"t":"2025-03-26T04:00:00Z","v":465874,"vw":2.671288},{"c":2.7,"h":2.72,"l":2.65,"n":3211,"o":2.7,"t":"2025-03-27T04:00:00Z","v":839307,"vw":2.702173},{"c":2.63,"h":2.72,"l":2.63,"n":4414,"o":2.7,"t":"2025-03-28T04:00:00Z","v":582914,"vw":2.668053},{"c":2.65,"h":2.68,"l":2.63,"n":3067,"o":2.63,"t":"2025-03-31T04:00:00Z","v":483916,"vw":2.658647},{"c":2.63,"h":2.65,"l":2.6,"n":2552,"o":2.63,"t":"2025-04-01T04:00:00Z","v":305485,"vw":2.625775},{"c":2.64,"h":2.65,"l":2.565,"n":2296,"o":2.65,"t":"2025-04-02T04:00:00Z","v":331641,"vw":2.616011},{"c":2.63,"h":2.64,"l":2.55,"n":3773,"o":2.6,"t":"2025-04-03T04:00:00Z","v":883112,"vw":2.60857},{"c":2.48,"h":2.6,"l":2.43,"n":4604,"o":2.6,"t":"2025-04-04T04:00:00Z","v":1025465,"vw":2.49225},{"c":2.51,"h":2.6,"l":2.401,"n":5054,"o":2.45,"t":"2025-04-07T04:00:00Z","v":707468,"vw":2.494025},{"c":2.58,"h":2.65,"l":2.5411,"n":4552,"o":2.59,"t":"2025-04-08T04:00:00Z","v":612681,"vw":2.60197},{"c":2.66,"h":2.75,"l":2.53,"n":4044,"o":2.62,"t":"2025-04-09T04:00:00Z","v":741725,"vw":2.653926},{"c":2.77,"h":2.79,"l":2.63,"n":2938,"o":2.65,"t":"2025-04-10T04:00:00Z","v":437271,"vw":2.722715},{"c":2.82,"h":2.88,"l":2.8,"n":2435,"o":2.81,"t":"2025-04-11T04:00:00Z","v":485355,"vw":2.834258},{"c":2.85,"h":2.88,"l":2.81,"n":2222,"o":2.82,"t":"2025-04-14T04:00:00Z","v":324114,"vw":2.845626},{"c":2.91,"h":2.94,"l":2.81,"n":3104,"o":2.85,"t":"2025-04-15T04:00:00Z","v":558665,"vw":2.89739},{"c":2.88,"h":3,"l":2.875,"n":3953,"o":2.99,"t":"2025-04-16T04:00:00Z","v":571421,"vw":2.908727},{"c":2.82,"h":2.9,"l":2.775,"n":3091,"o":2.87,"t":"2025-04-17T04:00:00Z","v":750461,"vw":2.808773},{"c":2.86,"h":2.8899,"l":2.83,"n":2616,"o":2.85,"t":"2025-04-21T04:00:00Z","v":377437,"vw":2.85172},{"c":2.8,"h":2.93,"l":2.78,"n":4668,"o":2.88,"t":"2025-04-22T04:00:00Z","v":540868,"vw":2.856534},{"c":2.75,"h":2.78,"l":2.67,"n":3233,"o":2.77,"t":"2025-04-23T04:00:00Z","v":674924,"vw":2.742945},{"c":2.75,"h":2.765,"l":2.72,"n":3149,"o":2.76,"t":"2025-04-24T04:00:00Z","v":302412,"vw":2.745353},{"c":2.77,"h":2.78,"l":2.71,"n":3135,"o":2.73,"t":"2025-04-25T04:00:00Z","v":539832,"vw":2.754259},{"c":2.77,"h":2.8,"l":2.74,"n":3676,"o":2.76,"t":"2025-04-28T04:00:00Z","v":360107,"vw":2.772596},{"c":2.75,"h":2.8,"l":2.74,"n":2761,"o":2.75,"t":"2025-04-29T04:00:00Z","v":265378,"vw":2.762538},{"c":2.7,"h":2.775,"l":2.7,"n":3364,"o":2.73,"t":"2025-04-30T04:00:00Z","v":657826,"vw":2.726184},{"c":2.66,"h":2.73,"l":2.63,"n":3891,"o":2.68,"t":"2025-05-01T04:00:00Z","v":324077,"vw":2.671092},{"c":2.63,"h":2.85,"l":2.62,"n":2787,"o":2.71,"t":"2025-05-02T04:00:00Z","v":309382,"vw":2.678011},{"c":2.78,"h":2.8,"l":2.65,"n":3241,"o":2.71,"t":"2025-05-05T04:00:00Z","v":460570,"vw":2.741168},{"c":2.78,"h":2.8399,"l":2.75,"n":3096,"o":2.8,"t":"2025-05-06T04:00:00Z","v":344701,"vw":2.79487},{"c":2.77,"h":2.8141,"l":2.71,"n":2702,"o":2.79,"t":"2025-05-07T04:00:00Z","v":403119,"vw":2.763607},{"c":2.75,"h":2.801,"l":2.735,"n":1918,"o":2.77,"t":"2025-05-08T04:00:00Z","v":321578,"vw":2.772787},{"c":3.08,"h":3.1,"l":2.78,"n":6401,"o":2.82,"t":"2025-05-09T04:00:00Z","v":1004314,"vw":2.953519},{"c":2.88,"h":3,"l":2.77,"n":3659,"o":3,"t":"2025-05-12T04:00:00Z","v":667981,"vw":2.853568},{"c":2.87,"h":2.89,"l":2.8109,"n":2423,"o":2.88,"t":"2025-05-13T04:00:00Z","v":264303,"vw":2.858549},{"c":2.81,"h":2.95,"l":2.76,"n":3133,"o":2.95,"t":"2025-05-14T04:00:00Z","v":413004,"vw":2.837216},{"c":2.79,"h":2.83,"l":2.77,"n":2246,"o":2.81,"t":"2025-05-15T04:00:00Z","v":279475,"vw":2.799731},{"c":2.85,"h":2.88,"l":2.76,"n":2745,"o":2.77,"t":"2025-05-16T04:00:00Z","v":332381,"vw":2.828565},{"c":2.97,"h":2.985,"l":2.8505,"n":3798,"o":2.87,"t":"2025-05-19T04:00:00Z","v":381580,"vw":2.937825},{"c":2.95,"h":2.99,"l":2.9,"n":2865,"o":2.96,"t":"2025-05-20T04:00:00Z","v":268000,"vw":2.949169},{"c":2.96,"h":3.015,"l":2.935,"n":2728,"o":2.94,"t":"2025-05-21T04:00:00Z","v":300686,"vw":2.963545},{"c":2.92,"h":2.99,"l":2.905,"n":3311,"o":2.97,"t":"2025-05-22T04:00:00Z","v":345158,"vw":2.940033},{"c":3.01,"h":3.03,"l":2.88,"n":3402,"o":2.94,"t":"2025-05-23T04:00:00Z","v":382074,"vw":2.990647},{"c":3.1,"h":3.1,"l":2.96,"n":4885,"o":3.01,"t":"2025-05-27T04:00:00Z","v":624009,"vw":3.048775},{"c":3.14,"h":3.16,"l":3.075,"n":2846,"o":3.1,"t":"2025-05-28T04:00:00Z","v":382489,"vw":3.11805},{"c":3.07,"h":3.15,"l":3.06,"n":2724,"o":3.14,"t":"2025-05-29T04:00:00Z","v":303921,"vw":3.109439},{"c":3.06,"h":3.1,"l":3.04,"n":2475,"o":3.05,"t":"2025-05-30T04:00:00Z","v":262690,"vw":3.06589},{"c":3.16,"h":3.22,"l":3.08,"n":4005,"o":3.1,"t":"2025-06-02T04:00:00Z","v":595945,"vw":3.161345},{"c":3.35,"h":3.415,"l":3.19,"n":6025,"o":3.2,"t":"2025-06-03T04:00:00Z","v":1011827,"vw":3.317472},{"c":3.66,"h":3.69,"l":3.379,"n":6398,"o":3.4,"t":"2025-06-04T04:00:00Z","v":1162970,"vw":3.520235},{"c":3.83,"h":3.88,"l":3.735,"n":5193,"o":3.76,"t":"2025-06-05T04:00:00Z","v":901350,"vw":3.805146},{"c":3.74,"h":3.9108,"l":3.71,"n":3472,"o":3.83,"t":"2025-06-06T04:00:00Z","v":702588,"vw":3.752285},{"c":4,"h":4,"l":3.74,"n":3746,"o":3.74,"t":"2025-06-09T04:00:00Z","v":494327,"vw":3.910194},{"c":3.84,"h":4,"l":3.83,"n":3624,"o":4,"t":"2025-06-10T04:00:00Z","v":545639,"vw":3.913732},{"c":3.8,"h":3.9299,"l":3.8,"n":3296,"o":3.86,"t":"2025-06-11T04:00:00Z","v":399465,"vw":3.851973},{"c":3.92,"h":3.96,"l":3.82,"n":2843,"o":3.85,"t":"2025-06-12T04:00:00Z","v":287375,"vw":3.914292},{"c":3.94,"h":4.06,"l":3.93,"n":3955,"o":3.99,"t":"2025-06-13T04:00:00Z","v":483164,"vw":3.993115},{"c":4.03,"h":4.11,"l":3.9101,"n":5158,"o":3.95,"t":"2025-06-16T04:00:00Z","v":835631,"vw":4.034756},{"c":3.91,"h":4.04,"l":3.91,"n":2889,"o":3.99,"t":"2025-06-17T04:00:00Z","v":393424,"vw":3.958336},{"c":3.88,"h":4,"l":3.85,"n":3151,"o":4,"t":"2025-06-18T04:00:00Z","v":397103,"vw":3.901359},{"c":3.83,"h":3.91,"l":3.76,"n":4580,"o":3.88,"t":"2025-06-20T04:00:00Z","v":1981790,"vw":3.819599},{"c":3.87,"h":3.91,"l":3.7901,"n":5211,"o":3.8,"t":"2025-06-23T04:00:00Z","v":605312,"vw":3.857662},{"c":3.8,"h":3.86,"l":3.75,"n":2792,"o":3.82,"t":"2025-06-24T04:00:00Z","v":288651,"vw":3.800637},{"c":3.78,"h":3.82,"l":3.75,"n":3345,"o":3.78,"t":"2025-06-25T04:00:00Z","v":244930,"vw":3.776932},{"c":3.84,"h":3.85,"l":3.75,"n":3256,"o":3.76,"t":"2025-06-26T04:00:00Z","v":497013,"vw":3.804641},{"c":3.78,"h":3.7949,"l":3.62,"n":4768,"o":3.78,"t":"2025-06-27T04:00:00Z","v":3745622,"vw":3.760463},{"c":3.69,"h":3.78,"l":3.67,"n":4763,"o":3.76,"t":"2025-06-30T04:00:00Z","v":623597,"vw":3.722815},{"c":3.71,"h":3.78,"l":3.695,"n":2610,"o":3.72,"t":"2025-07-01T04:00:00Z","v":298140,"vw":3.729214},{"c":3.77,"h":3.81,"l":3.685,"n":4341,"o":3.72,"t":"2025-07-02T04:00:00Z","v":503015,"vw":3.753017},{"c":3.78,"h":3.82,"l":3.72,"n":1831,"o":3.73,"t":"2025-07-03T04:00:00Z","v":251073,"vw":3.772842},{"c":4.04,"h":4.06,"l":3.71,"n":6274,"o":3.76,"t":"2025-07-07T04:00:00Z","v":1293923,"vw":3.917312},{"c":4.06,"h":4.3,"l":3.87,"n":9941,"o":4.3,"t":"2025-07-08T04:00:00Z","v":2277575,"vw":4.033943},{"c":4.02,"h":4.12,"l":3.985,"n":5144,"o":4.09,"t":"2025-07-09T04:00:00Z","v":905158,"vw":4.029204},{"c":4.14,"h":4.17,"l":4,"n":4542,"o":4.07,"t":"2025-07-10T04:00:00Z","v":761210,"vw":4.101886},{"c":4.14,"h":4.25,"l":4.08,"n":3655,"o":4.18,"t":"2025-07-11T04:00:00Z","v":672411,"vw":4.148085},{"c":4.21,"h":4.24,"l":4.12,"n":4016,"o":4.17,"t":"2025-07-14T04:00:00Z","v":644308,"vw":4.185753},{"c":4.1,"h":4.2,"l":4.06,"n":4307,"o":4.2,"t":"2025-07-15T04:00:00Z","v":479911,"vw":4.117909},{"c":4.16,"h":4.18,"l":4.07,"n":3841,"o":4.14,"t":"2025-07-16T04:00:00Z","v":606735,"vw":4.142342},{"c":4.16,"h":4.2,"l":4.1,"n":3171,"o":4.1,"t":"2025-07-17T04:00:00Z","v":620266,"vw":4.146676},{"c":4.12,"h":4.28,"l":4.12,"n":3985,"o":4.19,"t":"2025-07-18T04:00:00Z","v":674807,"vw":4.192522},{"c":4.23,"h":4.41,"l":4.18,"n":5104,"o":4.18,"t":"2025-07-21T04:00:00Z","v":1278625,"vw":4.29516},{"c":4.36,"h":4.475,"l":4.26,"n":4269,"o":4.29,"t":"2025-07-22T04:00:00Z","v":806221,"vw":4.368086},{"c":4.2,"h":4.39,"l":4.2,"n":3114,"o":4.35,"t":"2025-07-23T04:00:00Z","v":452869,"vw":4.268582},{"c":4.08,"h":4.182,"l":4.04,"n":4384,"o":4.18,"t":"2025-07-24T04:00:00Z","v":614586,"vw":4.083578},{"c":4.02,"h":4.095,"l":4,"n":4326,"o":4.03,"t":"2025-07-25T04:00:00Z","v":798209,"vw":4.042761},{"c":3.79,"h":4.0644,"l":3.76,"n":4295,"o":4.03,"t":"2025-07-28T04:00:00Z","v":723880,"vw":3.890833},{"c":3.86,"h":3.88,"l":3.745,"n":5263,"o":3.8,"t":"2025-07-29T04:00:00Z","v":617664,"vw":3.810779},{"c":3.66,"h":3.9,"l":3.655,"n":3740,"o":3.82,"t":"2025-07-30T04:00:00Z","v":585641,"vw":3.760922},{"c":3.6,"h":3.795,"l":3.595,"n":3167,"o":3.67,"t":"2025-07-31T04:00:00Z","v":457065,"vw":3.64588},{"c":3.61,"h":3.7,"l":3.6,"n":4927,"o":3.66,"t":"2025-08-01T04:00:00Z","v":708889,"vw":3.635701},{"c":3.76,"h":3.77,"l":3.62,"n":4438,"o":3.64,"t":"2025-08-04T04:00:00Z","v":581361,"vw":3.710903},{"c":3.95,"h":3.99,"l":3.77,"n":7122,"o":3.77,"t":"2025-08-05T04:00:00Z","v":1000534,"vw":3.930433},{"c":4.02,"h":4.035,"l":3.905,"n":4328,"o":4,"t":"2025-08-06T04:00:00Z","v":597675,"vw":3.983245},{"c":4.01,"h":4.11,"l":3.955,"n":3620,"o":4.03,"t":"2025-08-07T04:00:00Z","v":533115,"vw":4.027692},{"c":4.08,"h":4.125,"l":4.02,"n":5458,"o":4.06,"t":"2025-08-08T04:00:00Z","v":675502,"vw":4.074376},{"c":4.1,"h":4.155,"l":4.02,"n":4353,"o":4.02,"t":"2025-08-11T04:00:00Z","v":627653,"vw":4.098844},{"c":4.1,"h":4.1,"l":4,"n":4513,"o":4.09,"t":"2025-08-12T04:00:00Z","v":623907,"vw":4.064023},{"c":4.04,"h":4.14,"l":4.03,"n":3374,"o":4.1,"t":"2025-08-13T04:00:00Z","v":341591,"vw":4.062397},{"c":3.99,"h":4.12,"l":3.9,"n":3412,"o":4.04,"t":"2025-08-14T04:00:00Z","v":484975,"vw":3.98193},{"c":3.99,"h":4,"l":3.87,"n":3958,"o":4,"t":"2025-08-15T04:00:00Z","v":502459,"vw":3.939566},{"c":3.96,"h":4.04,"l":3.935,"n":3145,"o":4.02,"t":"2025-08-18T04:00:00Z","v":418333,"vw":3.978106},{"c":3.75,"h":3.99,"l":3.74,"n":3089,"o":3.96,"t":"2025-08-19T04:00:00Z","v":489295,"vw":3.811757},{"c":3.84,"h":3.85,"l":3.74,"n":2973,"o":3.8,"t":"2025-08-20T04:00:00Z","v":422947,"vw":3.820571},{"c":3.91,"h":3.94,"l":3.8,"n":4217,"o":3.84,"t":"2025-08-21T04:00:00Z","v":493417,"vw":3.888887},{"c":4.05,"h":4.1099,"l":3.86,"n":5894,"o":3.89,"t":"2025-08-22T04:00:00Z","v":841532,"vw":4.045291},{"c":4.1,"h":4.13,"l":4.0102,"n":3900,"o":4.05,"t":"2025-08-25T04:00:00Z","v":482593,"vw":4.100686},{"c":4.17,"h":4.25,"l":4.11,"n":4211,"o":4.11,"t":"2025-08-26T04:00:00Z","v":594315,"vw":4.192715},{"c":4.18,"h":4.24,"l":4.1,"n":4259,"o":4.13,"t":"2025-08-27T04:00:00Z","v":461425,"vw":4.170521},{"c":4.14,"h":4.2,"l":4.105,"n":2388,"o":4.2,"t":"2025-08-28T04:00:00Z","v":258300,"vw":4.155644},{"c":4.17,"h":4.21,"l":4.11,"n":4332,"o":4.11,"t":"2025-08-29T04:00:00Z","v":671518,"vw":4.183116},{"c":4.33,"h":4.44,"l":4.24,"n":7317,"o":4.3,"t":"2025-09-02T04:00:00Z","v":1231091,"vw":4.360164},{"c":4.58,"h":4.625,"l":4.385,"n":10722,"o":4.4,"t":"2025-09-03T04:00:00Z","v":1925371,"vw":4.53924},{"c":4.35,"h":4.5849,"l":4.33,"n":6154,"o":4.5,"t":"2025-09-04T04:00:00Z","v":865428,"vw":4.395885},{"c":4.44,"h":4.56,"l":4.335,"n":11140,"o":4.42,"t":"2025-09-05T04:00:00Z","v":2087692,"vw":4.429938},{"c":4.59,"h":4.66,"l":4.42,"n":7316,"o":4.52,"t":"2025-09-08T04:00:00Z","v":1002790,"vw":4.566611},{"c":4.53,"h":5.15,"l":4.475,"n":7936,"o":5.13,"t":"2025-09-09T04:00:00Z","v":1296440,"vw":4.650353},{"c":4.57,"h":4.67,"l":4.51,"n":7150,"o":4.57,"t":"2025-09-10T04:00:00Z","v":967970,"vw":4.569103},{"c":4.87,"h":5.1,"l":4.75,"n":16442,"o":4.8,"t":"2025-09-11T04:00:00Z","v":2683748,"vw":4.933471},{"c":4.81,"h":5.0299,"l":4.71,"n":8793,"o":4.95,"t":"2025-09-12T04:00:00Z","v":1359494,"vw":4.827193},{"c":4.9,"h":5,"l":4.795,"n":8853,"o":4.91,"t":"2025-09-15T04:00:00Z","v":1248735,"vw":4.881207},{"c":4.48,"h":4.96,"l":4.46,"n":9028,"o":4.93,"t":"2025-09-16T04:00:00Z","v":1731213,"vw":4.61887},{"c":4.49,"h":4.7,"l":4.44,"n":9448,"o":4.44,"t":"2025-09-17T04:00:00Z","v":1277004,"vw":4.546971},{"c":4.57,"h":4.585,"l":4.4,"n":6731,"o":4.49,"t":"2025-09-18T04:00:00Z","v":784781,"vw":4.524613},{"c":4.77,"h":4.85,"l":4.55,"n":9026,"o":4.56,"t":"2025-09-19T04:00:00Z","v":2376287,"vw":4.747454},{"c":4.94,"h":4.9789,"l":4.77,"n":7342,"o":4.89,"t":"2025-09-22T04:00:00Z","v":1113506,"vw":4.90851},{"c":4.71,"h":5.011,"l":4.68,"n":9897,"o":4.95,"t":"2025-09-23T04:00:00Z","v":1243438,"vw":4.806217},{"c":4.59,"h":4.73,"l":4.57,"n":5752,"o":4.68,"t":"2025-09-24T04:00:00Z","v":696521,"vw":4.609434},{"c":4.53,"h":4.64,"l":4.505,"n":7018,"o":4.55,"t":"2025-09-25T04:00:00Z","v":851138,"vw":4.54515},{"c":4.66,"h":4.68,"l":4.485,"n":8740,"o":4.53,"t":"2025-09-26T04:00:00Z","v":1360197,"vw":4.578065},{"c":4.7,"h":4.84,"l":4.67,"n":7226,"o":4.76,"t":"2025-09-29T04:00:00Z","v":919465,"vw":4.760605},{"c":4.55,"h":4.8,"l":4.4905,"n":6534,"o":4.66,"t":"2025-09-30T04:00:00Z","v":954981,"vw":4.570392},{"c":4.67,"h":4.77,"l":4.52,"n":8254,"o":4.52,"t":"2025-10-01T04:00:00Z","v":1067878,"vw":4.690911},{"c":4.55,"h":4.7367,"l":4.4,"n":6686,"o":4.7,"t":"2025-10-02T04:00:00Z","v":1576530,"vw":4.531725},{"c":4.49,"h":4.65,"l":4.49,"n":7009,"o":4.58,"t":"2025-10-03T04:00:00Z","v":822692,"vw":4.548045},{"c":4.6,"h":4.67,"l":4.4717,"n":8472,"o":4.51,"t":"2025-10-06T04:00:00Z","v":1578388,"vw":4.602649},{"c":4.82,"h":4.92,"l":4.475,"n":13292,"o":4.61,"t":"2025-10-07T04:00:00Z","v":2058308,"vw":4.749032},{"c":5.03,"h":5.1,"l":4.835,"n":13588,"o":4.95,"t":"2025-10-08T04:00:00Z","v":1500190,"vw":4.952283},{"c":4.82,"h":5.15,"l":4.73,"n":13203,"o":5.01,"t":"2025-10-09T04:00:00Z","v":1266685,"vw":4.874863},{"c":4.82,"h":5.1792,"l":4.79,"n":11344,"o":4.88,"t":"2025-10-10T04:00:00Z","v":1436051,"vw":4.907185},{"c":4.96,"h":5.115,"l":4.85,"n":6884,"o":4.99,"t":"2025-10-13T04:00:00Z","v":845255,"vw":4.959633},{"c":5.04,"h":5.0889,"l":4.88,"n":7733,"o":4.89,"t":"2025-10-14T04:00:00Z","v":762278,"vw":5.016104},{"c":5.13,"h":5.31,"l":5.01,"n":9305,"o":5.15,"t":"2025-10-15T04:00:00Z","v":1523723,"vw":5.169369},{"c":5.28,"h":5.5063,"l":5.225,"n":10774,"o":5.34,"t":"2025-10-16T04:00:00Z","v":1361762,"vw":5.35343},{"c":4.63,"h":5.2,"l":4.58,"n":14362,"o":5.18,"t":"2025-10-17T04:00:00Z","v":2071650,"vw":4.785627},{"c":4.8,"h":4.8,"l":4.615,"n":8294,"o":4.78,"t":"2025-10-20T04:00:00Z","v":1189755,"vw":4.698048},{"c":4.24,"h":4.5501,"l":4.11,"n":11499,"o":4.55,"t":"2025-10-21T04:00:00Z","v":2066935,"vw":4.228508},{"c":4.29,"h":4.3,"l":4.06,"n":6498,"o":4.07,"t":"2025-10-22T04:00:00Z","v":1006826,"vw":4.176233},{"c":4.21,"h":4.3497,"l":4.203,"n":9991,"o":4.33,"t":"2025-10-23T04:00:00Z","v":952122,"vw":4.262767},{"c":4.2,"h":4.2468,"l":4.14,"n":5432,"o":4.21,"t":"2025-10-24T04:00:00Z","v":719518,"vw":4.18589},{"c":4,"h":4.09,"l":3.87,"n":8814,"o":4.04,"t":"2025-10-27T04:00:00Z","v":1662952,"vw":3.970948},{"c":4.08,"h":4.14,"l":3.79,"n":10699,"o":3.9,"t":"2025-10-28T04:00:00Z","v":1457471,"vw":3.983796},{"c":4.09,"h":4.22,"l":4.05,"n":7954,"o":4.13,"t":"2025-10-29T04:00:00Z","v":859430,"vw":4.126026},{"c":4.23,"h":4.24,"l":4.08,"n":5345,"o":4.12,"t":"2025-10-30T04:00:00Z","v":649330,"vw":4.177908},{"c":4.08,"h":4.24,"l":4.01,"n":6001,"o":4.23,"t":"2025-10-31T04:00:00Z","v":821589,"vw":4.094877},{"c":4.06,"h":4.1792,"l":4.02,"n":5081,"o":4.08,"t":"2025-11-03T05:00:00Z","v":634576,"vw":4.059818},{"c":3.97,"h":4.025,"l":3.92,"n":5992,"o":4.01,"t":"2025-11-04T05:00:00Z","v":805547,"vw":3.973042},{"c":3.98,"h":4.0645,"l":3.97,"n":4571,"o":4.01,"t":"2025-11-05T05:00:00Z","v":570273,"vw":4.004664},{"c":3.89,"h":4.05,"l":3.885,"n":5169,"o":4.01,"t":"2025-11-06T05:00:00Z","v":600439,"vw":3.958545},{"c":4.02,"h":4.04,"l":3.9,"n":6424,"o":3.96,"t":"2025-11-07T05:00:00Z","v":812076,"vw":3.976348},{"c":4.21,"h":4.265,"l":4.1,"n":6331,"o":4.2,"t":"2025-11-10T05:00:00Z","v":707374,"vw":4.196597},{"c":4.23,"h":4.28,"l":4.13,"n":4833,"o":4.24,"t":"2025-11-11T05:00:00Z","v":634387,"vw":4.201522},{"c":4.39,"h":4.43,"l":4.17,"n":6837,"o":4.2,"t":"2025-11-12T05:00:00Z","v":793973,"vw":4.348848},{"c":4.21,"h":4.4099,"l":4.185,"n":5614,"o":4.4,"t":"2025-11-13T05:00:00Z","v":601731,"vw":4.274447},{"c":4.01,"h":4.12,"l":3.98,"n":7034,"o":4.01,"t":"2025-11-14T05:00:00Z","v":874593,"vw":4.028114},{"c":4.03,"h":4.09,"l":3.945,"n":6412,"o":3.98,"t":"2025-11-17T05:00:00Z","v":724009,"vw":4.013315},{"c":4.05,"h":4.14,"l":3.965,"n":6513,"o":4.03,"t":"2025-11-18T05:00:00Z","v":731716,"vw":4.033325},{"c":4.15,"h":4.345,"l":4.11,"n":6198,"o":4.11,"t":"2025-11-19T05:00:00Z","v":681334,"vw":4.199994},{"c":3.93,"h":4.3155,"l":3.91,"n":6990,"o":4.18,"t":"2025-11-20T05:00:00Z","v":861910,"vw":4.03755},{"c":3.95,"h":4,"l":3.87,"n":5018,"o":3.9,"t":"2025-11-21T05:00:00Z","v":713309,"vw":3.935213},{"c":4.13,"h":4.17,"l":3.96,"n":6056,"o":3.97,"t":"2025-11-24T05:00:00Z","v":645374,"vw":4.115109},{"c":4.24,"h":4.29,"l":4.11,"n":3966,"o":4.16,"t":"2025-11-25T05:00:00Z","v":406656,"vw":4.231378},{"c":4.49,"h":4.52,"l":4.27,"n":6568,"o":4.29,"t":"2025-11-26T05:00:00Z","v":698173,"vw":4.423121},{"c":4.67,"h":4.73,"l":4.54,"n":3956,"o":4.56,"t":"2025-11-28T05:00:00Z","v":471145,"vw":4.664657},{"c":4.67,"h":4.74,"l":4.5758,"n":7939,"o":4.74,"t":"2025-12-01T05:00:00Z","v":870872,"vw":4.681122},{"c":4.61,"h":4.74,"l":4.544,"n":6152,"o":4.67,"t":"2025-12-02T05:00:00Z","v":689491,"vw":4.631378},{"c":5.52,"h":5.56,"l":4.59,"n":41743,"o":4.62,"t":"2025-12-03T05:00:00Z","v":7506485,"vw":5.256455},{"c":5.43,"h":5.63,"l":5.3215,"n":17072,"o":5.535,"t":"2025-12-04T05:00:00Z","v":2391587,"vw":5.43949},{"c":5.38,"h":5.6,"l":5.325,"n":9330,"o":5.5,"t":"2025-12-05T05:00:00Z","v":1145628,"vw":5.439327},{"c":5.3,"h":5.45,"l":5.23,"n":12139,"o":5.41,"t":"2025-12-08T05:00:00Z","v":1141023,"vw":5.300323},{"c":5.49,"h":5.51,"l":5.25,"n":9775,"o":5.28,"t":"2025-12-09T05:00:00Z","v":1016935,"vw":5.400319},{"c":5.66,"h":5.705,"l":5.361,"n":12023,"o":5.49,"t":"2025-12-10T05:00:00Z","v":986631,"vw":5.579965},{"c":5.71,"h":5.9,"l":5.62,"n":13374,"o":5.69,"t":"2025-12-11T05:00:00Z","v":1733969,"vw":5.762583},{"c":5.75,"h":5.8701,"l":5.57,"n":13229,"o":5.76,"t":"2025-12-12T05:00:00Z","v":1239884,"vw":5.73165},{"c":5.69,"h":5.8,"l":5.625,"n":12111,"o":5.77,"t":"2025-12-15T05:00:00Z","v":1138343,"vw":5.71602},{"c":5.52,"h":5.8,"l":5.49,"n":10177,"o":5.69,"t":"2025-12-16T05:00:00Z","v":952849,"vw":5.623367},{"c":5.6,"h":5.75,"l":5.56,"n":9036,"o":5.63,"t":"2025-12-17T05:00:00Z","v":729188,"vw":5.636043},{"c":5.71,"h":5.75,"l":5.572,"n":8544,"o":5.6,"t":"2025-12-18T05:00:00Z","v":765209,"vw":5.695117},{"c":5.82,"h":5.87,"l":5.65,"n":10727,"o":5.69,"t":"2025-12-19T05:00:00Z","v":1640303,"vw":5.795589},{"c":6.09,"h":6.165,"l":5.85,"n":10206,"o":5.89,"t":"2025-12-22T05:00:00Z","v":1153916,"vw":6.074514},{"c":6.12,"h":6.25,"l":6.05,"n":9080,"o":6.11,"t":"2025-12-23T05:00:00Z","v":937005,"vw":6.155232},{"c":6.1,"h":6.2,"l":6.045,"n":6499,"o":6.19,"t":"2025-12-24T05:00:00Z","v":608517,"vw":6.09277},{"c":6.23,"h":6.245,"l":6.03,"n":8745,"o":6.18,"t":"2025-12-26T05:00:00Z","v":1193232,"vw":6.145544},{"c":5.8,"h":6.11,"l":5.76,"n":11753,"o":6.1,"t":"2025-12-29T05:00:00Z","v":1206884,"vw":5.894086},{"c":5.79,"h":5.946,"l":5.77,"n":9685,"o":5.9,"t":"2025-12-30T05:00:00Z","v":861594,"vw":5.855461},{"c":5.68,"h":5.85,"l":5.65,"n":7086,"o":5.75,"t":"2025-12-31T05:00:00Z","v":1149072,"vw":5.696762},{"c":5.48,"h":5.7886,"l":5.32,"n":10433,"o":5.75,"t":"2026-01-02T05:00:00Z","v":1072941,"vw":5.467102},{"c":5.46,"h":5.78,"l":5.45,"n":13442,"o":5.6,"t":"2026-01-05T05:00:00Z","v":1366242,"vw":5.589445},{"c":5.57,"h":5.6,"l":5.465,"n":12103,"o":5.5,"t":"2026-01-06T05:00:00Z","v":1087115,"vw":5.531258},{"c":5.75,"h":5.75,"l":5.37,"n":8656,"o":5.49,"t":"2026-01-07T05:00:00Z","v":906298,"vw":5.60353},{"c":5.82,"h":5.865,"l":5.57,"n":10902,"o":5.61,"t":"2026-01-08T05:00:00Z","v":1104199,"vw":5.774582},{"c":5.75,"h":5.87,"l":5.695,"n":8319,"o":5.85,"t":"2026-01-09T05:00:00Z","v":784276,"vw":5.779948},{"c":6.33,"h":6.385,"l":5.87,"n":18286,"o":5.91,"t":"2026-01-12T05:00:00Z","v":2256881,"vw":6.1642},{"c":6.24,"h":6.48,"l":6.07,"n":15937,"o":6.36,"t":"2026-01-13T05:00:00Z","v":1936883,"vw":6.212668},{"c":6.16,"h":6.5,"l":6.1,"n":11794,"o":6.47,"t":"2026-01-14T05:00:00Z","v":1280368,"vw":6.219713},{"c":6.25,"h":6.27,"l":6,"n":9715,"o":6.13,"t":"2026-01-15T05:00:00Z","v":1139554,"vw":6.226735},{"c":6.25,"h":6.3299,"l":6.1,"n":14162,"o":6.27,"t":"2026-01-16T05:00:00Z","v":1648060,"vw":6.254989},{"c":6.36,"h":6.5,"l":6.3,"n":21822,"o":6.42,"t":"2026-01-20T05:00:00Z","v":2344390,"vw":6.406899},{"c":6.29,"h":6.54,"l":6.21,"n":23096,"o":6.5,"t":"2026-01-21T05:00:00Z","v":2808800,"vw":6.31757},{"c":7,"h":7.11,"l":6.32,"n":18635,"o":6.32,"t":"2026-01-22T05:00:00Z","v":2817797,"vw":6.923764},{"c":6.87,"h":7.03,"l":6.73,"n":15245,"o":7.02,"t":"2026-01-23T05:00:00Z","v":1795669,"vw":6.862166},{"c":6.5,"h":7.25,"l":6.48,"n":22255,"o":7.25,"t":"2026-01-26T05:00:00Z","v":2210123,"vw":6.762122},{"c":6.62,"h":6.64,"l":6.22,"n":13003,"o":6.5,"t":"2026-01-27T05:00:00Z","v":1552976,"vw":6.441505},{"c":7,"h":7.03,"l":6.68,"n":13397,"o":6.76,"t":"2026-01-28T05:00:00Z","v":1417492,"vw":6.879059},{"c":6.66,"h":7.2185,"l":6.3,"n":14850,"o":7.08,"t":"2026-01-29T05:00:00Z","v":1643354,"vw":6.572699},{"c":5.99,"h":6.45,"l":5.81,"n":14970,"o":6.38,"t":"2026-01-30T05:00:00Z","v":1674537,"vw":6.07656},{"c":5.89,"h":6.1074,"l":5.75,"n":14197,"o":5.8,"t":"2026-02-02T05:00:00Z","v":1561354,"vw":5.914388},{"c":6.37,"h":6.38,"l":6.04,"n":14550,"o":6.26,"t":"2026-02-03T05:00:00Z","v":1135334,"vw":6.227136},{"c":6.27,"h":6.54,"l":5.9512,"n":13435,"o":6.49,"t":"2026-02-04T05:00:00Z","v":1251471,"vw":6.196199},{"c":5.86,"h":6.1662,"l":5.845,"n":11548,"o":5.95,"t":"2026-02-05T05:00:00Z","v":1018291,"vw":5.95504},{"c":6.03,"h":6.12,"l":5.895,"n":14341,"o":5.95,"t":"2026-02-06T05:00:00Z","v":1116242,"vw":6.017591},{"c":6.59,"h":6.65,"l":6.1,"n":14974,"o":6.16,"t":"2026-02-09T05:00:00Z","v":1577101,"vw":6.446404},{"c":5.85,"h":6.115,"l":5.72,"n":39128,"o":5.82,"t":"2026-02-10T05:00:00Z","v":7259320,"vw":5.962487},{"c":6.14,"h":6.28,"l":5.94,"n":21322,"o":6.05,"t":"2026-02-11T05:00:00Z","v":2670940,"vw":6.094837},{"c":5.44,"h":6.06,"l":5.41,"n":25740,"o":6.06,"t":"2026-02-12T05:00:00Z","v":3529457,"vw":5.626982},{"c":5.84,"h":5.93,"l":5.435,"n":15465,"o":5.54,"t":"2026-02-13T05:00:00Z","v":1547028,"vw":5.788485},{"c":5.59,"h":5.73,"l":5.5,"n":14682,"o":5.7,"t":"2026-02-17T05:00:00Z","v":1279692,"vw":5.58918},{"c":5.79,"h":5.9,"l":5.6,"n":17139,"o":5.65,"t":"2026-02-18T05:00:00Z","v":1478196,"vw":5.790699},{"c":6,"h":6.07,"l":5.7061,"n":22755,"o":5.74,"t":"2026-02-19T05:00:00Z","v":1817988,"vw":5.953206},{"c":6.1,"h":6.24,"l":5.9,"n":18462,"o":6,"t":"2026-02-20T05:00:00Z","v":1657558,"vw":6.071372},{"c":6.36,"h":6.45,"l":6.12,"n":25897,"o":6.2,"t":"2026-02-23T05:00:00Z","v":2535753,"vw":6.348722},{"c":6.55,"h":6.625,"l":6.16,"n":15687,"o":6.23,"t":"2026-02-24T05:00:00Z","v":1726132,"vw":6.47418},{"c":6.76,"h":6.94,"l":6.57,"n":16048,"o":6.59,"t":"2026-02-25T05:00:00Z","v":1694220,"vw":6.808121},{"c":6.87,"h":6.89,"l":6.6,"n":12335,"o":6.7,"t":"2026-02-26T05:00:00Z","v":1103316,"vw":6.780168},{"c":6.96,"h":7.11,"l":6.765,"n":18417,"o":6.96,"t":"2026-02-27T05:00:00Z","v":1842991,"vw":6.93116},{"c":6.88,"h":7,"l":6.57,"n":15716,"o":7,"t":"2026-03-02T05:00:00Z","v":1567852,"vw":6.784531},{"c":6.43,"h":6.62,"l":6.13,"n":12558,"o":6.5,"t":"2026-03-03T05:00:00Z","v":1173893,"vw":6.442006},{"c":6.22,"h":6.5313,"l":6.2,"n":16661,"o":6.45,"t":"2026-03-04T05:00:00Z","v":1484524,"vw":6.336457},{"c":6.05,"h":6.2,"l":5.9,"n":15442,"o":6.15,"t":"2026-03-05T05:00:00Z","v":1303746,"vw":6.00543},{"c":6.1,"h":6.195,"l":5.84,"n":12174,"o":5.85,"t":"2026-03-06T05:00:00Z","v":980216,"vw":6.091259},{"c":5.96,"h":6.04,"l":5.5901,"n":14724,"o":5.89,"t":"2026-03-09T04:00:00Z","v":1288343,"vw":5.823443},{"c":6.3,"h":6.385,"l":6.01,"n":15436,"o":6.03,"t":"2026-03-10T04:00:00Z","v":1445567,"vw":6.277113},{"c":6.17,"h":6.24,"l":5.98,"n":12718,"o":6.23,"t":"2026-03-11T04:00:00Z","v":945741,"vw":6.115061},{"c":6.02,"h":6.14,"l":5.93,"n":14187,"o":6.13,"t":"2026-03-12T04:00:00Z","v":1205400,"vw":6.016094},{"c":5.51,"h":6.05,"l":5.5,"n":15517,"o":5.96,"t":"2026-03-13T04:00:00Z","v":1558285,"vw":5.609531},{"c":5.58,"h":5.8,"l":5.5,"n":18160,"o":5.61,"t":"2026-03-16T04:00:00Z","v":1543141,"vw":5.615883},{"c":5.42,"h":5.78,"l":5.375,"n":18377,"o":5.69,"t":"2026-03-17T04:00:00Z","v":2073094,"vw":5.481107},{"c":4.97,"h":5.44,"l":4.96,"n":21303,"o":5.44,"t":"2026-03-18T04:00:00Z","v":2443301,"vw":5.095754},{"c":4.75,"h":4.97,"l":4.5201,"n":30747,"o":4.8,"t":"2026-03-19T04:00:00Z","v":3500894,"vw":4.716005},{"c":4.54,"h":4.75,"l":4.335,"n":25682,"o":4.66,"t":"2026-03-20T04:00:00Z","v":9913272,"vw":4.527331},{"c":4.54,"h":4.67,"l":4.47,"n":24340,"o":4.5,"t":"2026-03-23T04:00:00Z","v":2614299,"vw":4.556005},{"c":4.55,"h":4.575,"l":4.38,"n":16867,"o":4.49,"t":"2026-03-24T04:00:00Z","v":2288741,"vw":4.471591},{"c":4.66,"h":4.88,"l":4.63,"n":14947,"o":4.75,"t":"2026-03-25T04:00:00Z","v":1566267,"vw":4.743255},{"c":4.46,"h":4.57,"l":4.41,"n":13896,"o":4.41,"t":"2026-03-26T04:00:00Z","v":1441470,"vw":4.486155},{"c":4.56,"h":4.68,"l":4.44,"n":15537,"o":4.47,"t":"2026-03-27T04:00:00Z","v":1354104,"vw":4.565468},{"c":4.66,"h":4.75,"l":4.5513,"n":14469,"o":4.65,"t":"2026-03-30T04:00:00Z","v":1424388,"vw":4.65524},{"c":5.05,"h":5.11,"l":4.7,"n":17524,"o":4.73,"t":"2026-03-31T04:00:00Z","v":2244337,"vw":5.002928},{"c":5.31,"h":5.41,"l":5.09,"n":16234,"o":5.19,"t":"2026-04-01T04:00:00Z","v":2035706,"vw":5.278819},{"c":5.23,"h":5.35,"l":4.91,"n":14787,"o":4.94,"t":"2026-04-02T04:00:00Z","v":1097299,"vw":5.239564},{"c":5.25,"h":5.365,"l":5.14,"n":11499,"o":5.23,"t":"2026-04-06T04:00:00Z","v":1419475,"vw":5.269923},{"c":5.22,"h":5.26,"l":5.05,"n":9757,"o":5.23,"t":"2026-04-07T04:00:00Z","v":983269,"vw":5.168742},{"c":5.4,"h":5.598,"l":5.3,"n":10516,"o":5.51,"t":"2026-04-08T04:00:00Z","v":1097574,"vw":5.416727},{"c":5.38,"h":5.51,"l":5.245,"n":9339,"o":5.4,"t":"2026-04-09T04:00:00Z","v":911834,"vw":5.349035},{"c":5.42,"h":5.48,"l":5.325,"n":8679,"o":5.39,"t":"2026-04-10T04:00:00Z","v":925722,"vw":5.389389},{"c":5.77,"h":5.77,"l":5.3,"n":16913,"o":5.33,"t":"2026-04-13T04:00:00Z","v":2683508,"vw":5.58657},{"c":5.71,"h":5.87,"l":5.68,"n":12334,"o":5.86,"t":"2026-04-14T04:00:00Z","v":1473989,"vw":5.742432},{"c":5.71,"h":5.82,"l":5.58,"n":10041,"o":5.69,"t":"2026-04-15T04:00:00Z","v":869483,"vw":5.725303},{"c":5.83,"h":5.88,"l":5.695,"n":12141,"o":5.73,"t":"2026-04-16T04:00:00Z","v":1091606,"vw":5.806855},{"c":6.17,"h":6.3,"l":5.96,"n":13795,"o":6,"t":"2026-04-17T04:00:00Z","v":1605219,"vw":6.173232},{"c":6.14,"h":6.27,"l":5.83,"n":13725,"o":5.98,"t":"2026-04-20T04:00:00Z","v":1065630,"vw":6.137147},{"c":5.8,"h":6.115,"l":5.785,"n":18237,"o":6.06,"t":"2026-04-21T04:00:00Z","v":1254592,"vw":5.919988},{"c":6.01,"h":6.13,"l":5.895,"n":16492,"o":5.95,"t":"2026-04-22T04:00:00Z","v":1428823,"vw":5.993226},{"c":5.74,"h":6.038,"l":5.69,"n":18027,"o":5.9,"t":"2026-04-23T04:00:00Z","v":1248527,"vw":5.824051},{"c":5.7,"h":5.78,"l":5.65,"n":12754,"o":5.75,"t":"2026-04-24T04:00:00Z","v":901934,"vw":5.712834},{"c":5.67,"h":5.717,"l":5.57,"n":11646,"o":5.67,"t":"2026-04-27T04:00:00Z","v":759990,"vw":5.642253},{"c":5.51,"h":5.6,"l":5.375,"n":12018,"o":5.55,"t":"2026-04-28T04:00:00Z","v":1020284,"vw":5.47074},{"c":5.3,"h":5.42,"l":5.24,"n":12228,"o":5.41,"t":"2026-04-29T04:00:00Z","v":1086909,"vw":5.297845},{"c":5.38,"h":5.53,"l":5.295,"n":10827,"o":5.43,"t":"2026-04-30T04:00:00Z","v":897250,"vw":5.379787},{"c":5.49,"h":5.545,"l":5.34,"n":10723,"o":5.37,"t":"2026-05-01T04:00:00Z","v":873509,"vw":5.47113},{"c":5.46,"h":5.485,"l":5.365,"n":10526,"o":5.45,"t":"2026-05-04T04:00:00Z","v":733134,"vw":5.439923},{"c":5.38,"h":5.58,"l":5.375,"n":8517,"o":5.56,"t":"2026-05-05T04:00:00Z","v":684014,"vw":5.432233},{"c":5.67,"h":5.84,"l":5.64,"n":13406,"o":5.65,"t":"2026-05-06T04:00:00Z","v":1337560,"vw":5.717534},{"c":5.83,"h":6.11,"l":5.8,"n":13814,"o":5.83,"t":"2026-05-07T04:00:00Z","v":1124433,"vw":5.92679},{"c":6.01,"h":6.04,"l":5.83,"n":8762,"o":5.87,"t":"2026-05-08T04:00:00Z","v":692614,"vw":5.964655},{"c":6.39,"h":6.48,"l":6.04,"n":14058,"o":6.04,"t":"2026-05-11T04:00:00Z","v":1441994,"vw":6.363069},{"c":6.32,"h":6.4135,"l":6.045,"n":13727,"o":6.28,"t":"2026-05-12T04:00:00Z","v":1019730,"vw":6.26014},{"c":6.42,"h":6.44,"l":6.14,"n":12065,"o":6.21,"t":"2026-05-13T04:00:00Z","v":1033311,"vw":6.367451},{"c":6.25,"h":6.48,"l":6.13,"n":10632,"o":6.48,"t":"2026-05-14T04:00:00Z","v":782248,"vw":6.278633},{"c":5.7,"h":6.115,"l":5.6201,"n":13304,"o":6.07,"t":"2026-05-15T04:00:00Z","v":1222916,"vw":5.751166},{"c":5.58,"h":5.85,"l":5.47,"n":12512,"o":5.78,"t":"2026-05-18T04:00:00Z","v":1034295,"vw":5.572187},{"c":5.44,"h":5.64,"l":5.38,"n":18357,"o":5.5,"t":"2026-05-19T04:00:00Z","v":1481314,"vw":5.479105},{"c":5.39,"h":5.51,"l":5.32,"n":17779,"o":5.49,"t":"2026-05-20T04:00:00Z","v":1344109,"vw":5.418864},{"c":5.37,"h":5.5,"l":5.26,"n":12529,"o":5.3,"t":"2026-05-21T04:00:00Z","v":838819,"vw":5.358709},{"c":5.23,"h":5.365,"l":5.21,"n":10046,"o":5.35,"t":"2026-05-22T04:00:00Z","v":959356,"vw":5.284246},{"c":5.66,"h":5.695,"l":5.35,"n":18303,"o":5.39,"t":"2026-05-26T04:00:00Z","v":1316964,"vw":5.604099},{"c":5.48,"h":5.645,"l":5.47,"n":11733,"o":5.57,"t":"2026-05-27T04:00:00Z","v":831128,"vw":5.547362},{"c":5.62,"h":5.73,"l":5.29,"n":12136,"o":5.45,"t":"2026-05-28T04:00:00Z","v":1598944,"vw":5.608413},{"c":5.76,"h":5.955,"l":5.55,"n":14654,"o":5.63,"t":"2026-05-29T04:00:00Z","v":1301062,"vw":5.762706},{"c":5.98,"h":6,"l":5.555,"n":14439,"o":5.82,"t":"2026-06-01T04:00:00Z","v":1420673,"vw":5.839779},{"c":5.92,"h":6.055,"l":5.845,"n":11986,"o":5.94,"t":"2026-06-02T04:00:00Z","v":1129251,"vw":5.946944},{"c":5.52,"h":5.86,"l":5.5,"n":15946,"o":5.84,"t":"2026-06-03T04:00:00Z","v":1016049,"vw":5.57254},{"c":5.63,"h":5.72,"l":5.555,"n":11711,"o":5.6,"t":"2026-06-04T04:00:00Z","v":942801,"vw":5.631207},{"c":5.01,"h":5.59,"l":5,"n":18682,"o":5.48,"t":"2026-06-05T04:00:00Z","v":1306896,"vw":5.140957},{"c":5.05,"h":5.13,"l":4.96,"n":13936,"o":5.07,"t":"2026-06-08T04:00:00Z","v":1206911,"vw":5.048582},{"c":4.89,"h":5.145,"l":4.765,"n":20896,"o":5.13,"t":"2026-06-09T04:00:00Z","v":1691834,"vw":4.909874},{"c":4.62,"h":4.81,"l":4.6,"n":25285,"o":4.75,"t":"2026-06-10T04:00:00Z","v":2350960,"vw":4.692175},{"c":4.69,"h":4.7489,"l":4.52,"n":21145,"o":4.6,"t":"2026-06-11T04:00:00Z","v":2198824,"vw":4.636809},{"c":4.93,"h":4.985,"l":4.74,"n":19148,"o":4.78,"t":"2026-06-12T04:00:00Z","v":1552840,"vw":4.905527},{"c":5.13,"h":5.45,"l":5.0937,"n":18294,"o":5.24,"t":"2026-06-15T04:00:00Z","v":1940082,"vw":5.18925},{"c":5.21,"h":5.32,"l":5.13,"n":18549,"o":5.23,"t":"2026-06-16T04:00:00Z","v":1747390,"vw":5.195268},{"c":5.01,"h":5.36,"l":5.01,"n":14704,"o":5.18,"t":"2026-06-17T04:00:00Z","v":1351127,"vw":5.189063},{"c":4.93,"h":5.14,"l":4.86,"n":18381,"o":5.03,"t":"2026-06-18T04:00:00Z","v":3636586,"vw":4.938737},{"c":4.6,"h":4.8744,"l":4.56,"n":20042,"o":4.85,"t":"2026-06-22T04:00:00Z","v":2886013,"vw":4.670808},{"c":4.45,"h":4.66,"l":4.41,"n":13532,"o":4.48,"t":"2026-06-23T04:00:00Z","v":1292960,"vw":4.516135},{"c":4.09,"h":4.39,"l":4.09,"n":19387,"o":4.31,"t":"2026-06-24T04:00:00Z","v":2604513,"vw":4.204645},{"c":4.08,"h":4.235,"l":4.02,"n":16743,"o":4.16,"t":"2026-06-25T04:00:00Z","v":1895823,"vw":4.139798},{"c":4.24,"h":4.3,"l":4.11,"n":17189,"o":4.11,"t":"2026-06-26T04:00:00Z","v":6541951,"vw":4.23157},{"c":4.26,"h":4.28,"l":4.02,"n":13234,"o":4.18,"t":"2026-06-29T04:00:00Z","v":1850242,"vw":4.163381},{"c":4.26,"h":4.295,"l":4.18,"n":11001,"o":4.24,"t":"2026-06-30T04:00:00Z","v":1136855,"vw":4.243495},{"c":4.26,"h":4.435,"l":4.24,"n":12654,"o":4.28,"t":"2026-07-01T04:00:00Z","v":1542437,"vw":4.325145},{"c":4.48,"h":4.52,"l":4.3575,"n":14112,"o":4.39,"t":"2026-07-02T04:00:00Z","v":1435298,"vw":4.438683},{"c":4.51,"h":4.626,"l":4.4423,"n":14222,"o":4.55,"t":"2026-07-06T04:00:00Z","v":1407082,"vw":4.538035},{"c":4.2,"h":4.52,"l":4.19,"n":11491,"o":4.52,"t":"2026-07-07T04:00:00Z","v":1133165,"vw":4.246848},{"c":4.26,"h":4.32,"l":4.12,"n":18070,"o":4.13,"t":"2026-07-08T04:00:00Z","v":1393826,"vw":4.210575},{"c":4.5,"h":4.52,"l":4.24,"n":12693,"o":4.32,"t":"2026-07-09T04:00:00Z","v":2317063,"vw":4.452907},{"c":4.5,"h":4.53,"l":4.38,"n":11678,"o":4.49,"t":"2026-07-10T04:00:00Z","v":1381781,"vw":4.480161},{"c":4.34,"h":4.45,"l":4.2609,"n":9965,"o":4.45,"t":"2026-07-13T04:00:00Z","v":929212,"vw":4.333328},{"c":4.38,"h":4.57,"l":4.38,"n":11272,"o":4.51,"t":"2026-07-14T04:00:00Z","v":1135174,"vw":4.437008},{"c":4.3,"h":4.46,"l":4.23,"n":9470,"o":4.39,"t":"2026-07-15T04:00:00Z","v":839869,"vw":4.308387},{"c":4.16,"h":4.265,"l":4.085,"n":12484,"o":4.25,"t":"2026-07-16T04:00:00Z","v":1628315,"vw":4.140278},{"c":4.17,"h":4.245,"l":4.05,"n":13372,"o":4.1,"t":"2026-07-17T04:00:00Z","v":1110141,"vw":4.16644},{"c":4.16,"h":4.23,"l":4.13,"n":9402,"o":4.18,"t":"2026-07-20T04:00:00Z","v":1446694,"vw":4.178683},{"c":4.47,"h":4.49,"l":4.23,"n":9725,"o":4.23,"t":"2026-07-21T04:00:00Z","v":1033651,"vw":4.41726},{"c":4.78,"h":4.86,"l":4.6,"n":13454,"o":4.6,"t":"2026-07-22T04:00:00Z","v":1737381,"vw":4.759567},{"c":4.68,"h":4.7,"l":4.5,"n":11352,"o":4.61,"t":"2026-07-23T04:00:00Z","v":1244788,"vw":4.630251},{"c":4.65,"h":4.72,"l":4.6,"n":9295,"o":4.71,"t":"2026-07-24T04:00:00Z","v":817970,"vw":4.650014},{"c":4.79,"h":4.84,"l":4.625,"n":10533,"o":4.71,"t":"2026-07-27T04:00:00Z","v":925492,"vw":4.771805},{"c":4.7,"h":4.765,"l":4.5887,"n":10918,"o":4.72,"t":"2026-07-28T04:00:00Z","v":1124121,"vw":4.681445},{"c":4.61,"h":4.77,"l":4.4823,"n":12823,"o":4.67,"t":"2026-07-29T04:00:00Z","v":1320548,"vw":4.603819},{"c":4.66,"h":4.71,"l":4.52,"n":13469,"o":4.682,"t":"2026-07-30T04:00:00Z","v":1182015,"vw":4.653607},{"c":4.54,"h":4.59,"l":4.37,"n":17045,"o":4.57,"t":"2026-07-31T04:00:00Z","v":1364043,"vw":4.504935},{"c":4.7,"h":4.775,"l":4.52,"n":11675,"o":4.55,"t":"2026-08-03T04:00:00Z","v":1429528,"vw":4.673341},{"c":5.02,"h":5.035,"l":4.79,"n":14590,"o":4.79,"t":"2026-08-04T04:00:00Z","v":1448711,"vw":4.973067},{"c":5.36,"h":5.4,"l":5.245,"n":16673,"o":5.27,"t":"2026-08-05T04:00:00Z","v":1116812,"vw":5.332033},{"c":5.52,"h":5.555,"l":5.28,"n":13061,"o":5.32,"t":"2026-08-06T04:00:00Z","v":1116936,"vw":5.478433},{"c":6,"h":6.02,"l":5.75,"n":17391,"o":5.8,"t":"2026-08-07T04:00:00Z","v":1831977,"vw":5.892427},{"c":6.13,"h":6.28,"l":5.95,"n":23309,"o":5.96,"t":"2026-08-10T04:00:00Z","v":2345342,"vw":6.156717},{"c":6.3,"h":6.32,"l":6.105,"n":15041,"o":6.13,"t":"2026-08-11T04:00:00Z","v":1072804,"vw":6.242484},{"c":6.27,"h":6.48,"l":6.23,"n":19823,"o":6.35,"t":"2026-08-12T04:00:00Z","v":1372590,"vw":6.311481},{"c":6.17,"h":6.27,"l":6.04,"n":11472,"o":6.15,"t":"2026-08-13T04:00:00Z","v":986652,"vw":6.13329},{"c":6.23,"h":6.485,"l":6.16,"n":16897,"o":6.32,"t":"2026-08-14T04:00:00Z","v":1795619,"vw":6.273255},{"c":6.13,"h":6.31,"l":6.095,"n":10134,"o":6.27,"t":"2026-08-17T04:00:00Z","v":892381,"vw":6.19281},{"c":5.84,"h":6.09,"l":5.83,"n":9696,"o":6.04,"t":"2026-08-18T04:00:00Z","v":828953,"vw":5.929605},{"c":6.3,"h":6.375,"l":6.11,"n":17727,"o":6.15,"t":"2026-08-19T04:00:00Z","v":1979303,"vw":6.269252},{"c":6.17,"h":6.31,"l":6.095,"n":15392,"o":6.25,"t":"2026-08-20T04:00:00Z","v":1054796,"vw":6.183814},{"c":6.15,"h":6.34,"l":6.1,"n":12885,"o":6.32,"t":"2026-08-21T04:00:00Z","v":1375341,"vw":6.174912},{"c":6.18,"h":6.3,"l":6.08,"n":12745,"o":6.25,"t":"2026-08-24T04:00:00Z","v":1429086,"vw":6.163441},{"c":6.39,"h":6.4,"l":6.09,"n":19098,"o":6.11,"t":"2026-08-25T04:00:00Z","v":2309506,"vw":6.298203},{"c":6.1,"h":6.4,"l":6.07,"n":14011,"o":6.27,"t":"2026-08-26T04:00:00Z","v":1644423,"vw":6.146533},{"c":6.24,"h":6.355,"l":6.1,"n":9677,"o":6.1,"t":"2026-08-27T04:00:00Z","v":906857,"vw":6.260418},{"c":6.04,"h":6.31,"l":5.915,"n":11830,"o":6.31,"t":"2026-08-28T04:00:00Z","v":1214953,"vw":6.033803},{"c":6.08,"h":6.14,"l":5.935,"n":12528,"o":6.01,"t":"2026-08-31T04:00:00Z","v":1341440,"vw":6.076768},{"c":5.81,"h":6.075,"l":5.775,"n":11346,"o":5.9,"t":"2026-09-01T04:00:00Z","v":1005372,"vw":5.880345},{"c":6.06,"h":6.12,"l":5.8775,"n":9813,"o":5.93,"t":"2026-09-02T04:00:00Z","v":959304,"vw":6.021554},{"c":6.12,"h":6.29,"l":6.035,"n":9252,"o":6.29,"t":"2026-09-03T04:00:00Z","v":796061,"vw":6.103852},{"c":5.95,"h":6.05,"l":5.9,"n":8637,"o":5.98,"t":"2026-09-04T04:00:00Z","v":807604,"vw":5.956886},{"c":5.98,"h":6.135,"l":5.885,"n":12860,"o":5.92,"t":"2026-09-08T04:00:00Z","v":1069527,"vw":6.028909},{"c":5.95,"h":6.22,"l":5.94,"n":10868,"o":6.09,"t":"2026-09-09T04:00:00Z","v":999344,"vw":6.006482},{"c":5.9,"h":5.955,"l":5.7046,"n":10072,"o":5.83,"t":"2026-09-10T04:00:00Z","v":1008009,"vw":5.881487},{"c":5.81,"h":6.135,"l":5.742,"n":12368,"o":6,"t":"2026-09-11T04:00:00Z","v":1197978,"vw":5.856514},{"c":5.83,"h":5.89,"l":5.495,"n":15121,"o":5.64,"t":"2026-09-14T04:00:00Z","v":1402572,"vw":5.698507},{"c":5.8,"h":5.88,"l":5.6,"n":11189,"o":5.82,"t":"2026-09-15T04:00:00Z","v":928315,"vw":5.747847},{"c":5.68,"h":5.92,"l":5.615,"n":12089,"o":5.9,"t":"2026-09-16T04:00:00Z","v":1107482,"vw":5.729504},{"c":6.08,"h":6.09,"l":5.78,"n":11525,"o":5.89,"t":"2026-09-17T04:00:00Z","v":868339,"vw":5.987845},{"c":6.11,"h":6.17,"l":6.0099,"n":14499,"o":6.1,"t":"2026-09-18T04:00:00Z","v":4873151,"vw":6.099912},{"c":6.34,"h":6.41,"l":6.225,"n":17079,"o":6.25,"t":"2026-09-21T04:00:00Z","v":2494920,"vw":6.337373},{"c":6.9,"h":7,"l":6.35,"n":21667,"o":6.4,"t":"2026-09-22T04:00:00Z","v":3439181,"vw":6.751359},{"c":6.64,"h":6.76,"l":6.42,"n":16710,"o":6.76,"t":"2026-09-23T04:00:00Z","v":2252868,"vw":6.568705},{"c":6.72,"h":6.745,"l":6.4,"n":15652,"o":6.61,"t":"2026-09-24T04:00:00Z","v":1749630,"vw":6.60753},{"c":6.61,"h":6.81,"l":6.61,"n":10615,"o":6.75,"t":"2026-09-25T04:00:00Z","v":1101491,"vw":6.687683},{"c":6.18,"h":6.44,"l":6.15,"n":11622,"o":6.32,"t":"2026-09-28T04:00:00Z","v":1277433,"vw":6.274192},{"c":6.21,"h":6.26,"l":6.14,"n":12149,"o":6.22,"t":"2026-09-29T04:00:00Z","v":1296697,"vw":6.20374},{"c":6.09,"h":6.33,"l":6.0311,"n":12053,"o":6.29,"t":"2026-09-30T04:00:00Z","v":1228839,"vw":6.140242},{"c":5.98,"h":6.14,"l":5.9629,"n":11136,"o":6.07,"t":"2026-10-01T04:00:00Z","v":1014203,"vw":6.036131},{"c":5.92,"h":6.135,"l":5.8,"n":10258,"o":6.06,"t":"2026-10-02T04:00:00Z","v":1043825,"vw":5.912318},{"c":5.93,"h":5.96,"l":5.71,"n":9694,"o":5.89,"t":"2026-10-05T04:00:00Z","v":1116190,"vw":5.899156},{"c":5.88,"h":6.05,"l":5.775,"n":8257,"o":5.99,"t":"2026-10-06T04:00:00Z","v":741633,"vw":5.883927},{"c":5.61,"h":5.73,"l":5.585,"n":10197,"o":5.7,"t":"2026-10-07T04:00:00Z","v":1053501,"vw":5.643704},{"c":5.91,"h":6.015,"l":5.59,"n":14095,"o":5.64,"t":"2026-10-08T04:00:00Z","v":1745813,"vw":5.873083},{"c":6.08,"h":6.23,"l":6.035,"n":13113,"o":6.06,"t":"2026-10-09T04:00:00Z","v":1583231,"vw":6.154613},{"c":5.97,"h":6.055,"l":5.96,"n":6755,"o":6.05,"t":"2026-10-12T04:00:00Z","v":704504,"vw":6.003812},{"c":5.7,"h":6.02,"l":5.7,"n":8540,"o":5.99,"t":"2026-10-13T04:00:00Z","v":991786,"vw":5.794533},{"c":5.24,"h":5.58,"l":5.17,"n":13217,"o":5.51,"t":"2026-10-14T04:00:00Z","v":1724418,"vw":5.320496},{"c":5.52,"h":5.56,"l":5.1558,"n":10719,"o":5.3,"t":"2026-10-15T04:00:00Z","v":1258407,"vw":5.360561},{"c":5.51,"h":5.755,"l":5.445,"n":9160,"o":5.47,"t":"2026-10-16T04:00:00Z","v":958957,"vw":5.548779},{"c":5.52,"h":5.6,"l":5.495,"n":8149,"o":5.51,"t":"2026-10-19T04:00:00Z","v":798339,"vw":5.554032},{"c":5.59,"h":5.73,"l":5.3703,"n":7655,"o":5.45,"t":"2026-10-20T04:00:00Z","v":702197,"vw":5.618509},{"c":5.61,"h":5.64,"l":5.515,"n":12696,"o":5.64,"t":"2026-10-21T04:00:00Z","v":1068040,"vw":5.584861},{"c":5.3,"h":5.45,"l":5.23,"n":12567,"o":5.45,"t":"2026-10-22T04:00:00Z","v":1284616,"vw":5.339781}],"volatilityBars":[{"c":6.3,"h":6.4199,"l":6.3,"n":4,"o":6.38,"t":"2026-09-22T08:00:00Z","v":4001,"vw":6.324988},{"c":6.3,"h":6.31,"l":6.3,"n":6,"o":6.31,"t":"2026-09-22T08:15:00Z","v":2170,"vw":6.301845},{"c":6.4,"h":6.4,"l":6.4,"n":3,"o":6.4,"t":"2026-09-22T08:45:00Z","v":5232,"vw":6.4},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-09-22T10:15:00Z","v":2000,"vw":6.4},{"c":6.35,"h":6.46,"l":6.35,"n":12,"o":6.46,"t":"2026-09-22T11:00:00Z","v":1931,"vw":6.37708},{"c":6.38,"h":6.38,"l":6.368,"n":3,"o":6.368,"t":"2026-09-22T11:15:00Z","v":660,"vw":6.372527},{"c":6.38,"h":6.38,"l":6.37,"n":4,"o":6.3707,"t":"2026-09-22T11:30:00Z","v":1750,"vw":6.374449},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-22T11:45:00Z","v":300,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":4,"o":6.38,"t":"2026-09-22T12:15:00Z","v":2152,"vw":6.38},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-09-22T13:00:00Z","v":100,"vw":6.4},{"c":6.465,"h":6.465,"l":6.35,"n":1337,"o":6.4,"t":"2026-09-22T13:30:00Z","v":244358,"vw":6.415746},{"c":6.415,"h":6.47,"l":6.415,"n":442,"o":6.465,"t":"2026-09-22T13:45:00Z","v":55211,"vw":6.44678},{"c":6.43,"h":6.43,"l":6.39,"n":615,"o":6.42,"t":"2026-09-22T14:00:00Z","v":74788,"vw":6.414158},{"c":6.4,"h":6.435,"l":6.395,"n":515,"o":6.425,"t":"2026-09-22T14:15:00Z","v":50830,"vw":6.423214},{"c":6.35,"h":6.4,"l":6.35,"n":338,"o":6.395,"t":"2026-09-22T14:30:00Z","v":22891,"vw":6.380596},{"c":6.42,"h":6.429,"l":6.36,"n":734,"o":6.36,"t":"2026-09-22T14:45:00Z","v":62707,"vw":6.400454},{"c":6.445,"h":6.45,"l":6.41,"n":1260,"o":6.4225,"t":"2026-09-22T15:00:00Z","v":130202,"vw":6.430903},{"c":6.475,"h":6.5,"l":6.43,"n":997,"o":6.45,"t":"2026-09-22T15:15:00Z","v":149005,"vw":6.452512},{"c":6.4699,"h":6.5,"l":6.44,"n":540,"o":6.475,"t":"2026-09-22T15:30:00Z","v":86130,"vw":6.46145},{"c":6.485,"h":6.49,"l":6.46,"n":497,"o":6.465,"t":"2026-09-22T15:45:00Z","v":50378,"vw":6.474145},{"c":6.6186,"h":6.6192,"l":6.485,"n":630,"o":6.485,"t":"2026-09-22T16:00:00Z","v":118447,"vw":6.548673},{"c":6.625,"h":6.64,"l":6.605,"n":373,"o":6.62,"t":"2026-09-22T16:15:00Z","v":65072,"vw":6.624313},{"c":6.665,"h":6.67,"l":6.625,"n":525,"o":6.625,"t":"2026-09-22T16:30:00Z","v":74452,"vw":6.646337},{"c":6.715,"h":6.73,"l":6.66,"n":603,"o":6.665,"t":"2026-09-22T16:45:00Z","v":79217,"vw":6.688694},{"c":6.79,"h":6.79,"l":6.71,"n":557,"o":6.72,"t":"2026-09-22T17:00:00Z","v":69700,"vw":6.751314},{"c":6.855,"h":6.86,"l":6.79,"n":514,"o":6.7901,"t":"2026-09-22T17:15:00Z","v":86568,"vw":6.816282},{"c":6.845,"h":6.8799,"l":6.835,"n":620,"o":6.86,"t":"2026-09-22T17:30:00Z","v":87391,"vw":6.851615},{"c":6.95,"h":6.95,"l":6.83,"n":741,"o":6.85,"t":"2026-09-22T17:45:00Z","v":71886,"vw":6.879022},{"c":6.875,"h":7,"l":6.87,"n":1217,"o":6.945,"t":"2026-09-22T18:00:00Z","v":252495,"vw":6.966779},{"c":6.825,"h":6.9,"l":6.815,"n":630,"o":6.875,"t":"2026-09-22T18:15:00Z","v":75753,"vw":6.850859},{"c":6.845,"h":6.85,"l":6.795,"n":843,"o":6.825,"t":"2026-09-22T18:30:00Z","v":168953,"vw":6.825263},{"c":6.905,"h":6.915,"l":6.845,"n":643,"o":6.845,"t":"2026-09-22T18:45:00Z","v":137810,"vw":6.887355},{"c":6.915,"h":6.9162,"l":6.885,"n":703,"o":6.9091,"t":"2026-09-22T19:00:00Z","v":101291,"vw":6.905071},{"c":6.97,"h":6.97,"l":6.9,"n":1542,"o":6.915,"t":"2026-09-22T19:15:00Z","v":323184,"vw":6.933272},{"c":6.975,"h":7,"l":6.951,"n":1311,"o":6.975,"t":"2026-09-22T19:30:00Z","v":185224,"vw":6.982308},{"c":6.9,"h":6.995,"l":6.875,"n":2687,"o":6.97,"t":"2026-09-22T19:45:00Z","v":478407,"vw":6.937245},{"c":6.9,"h":6.91,"l":6.9,"n":31,"o":6.9,"t":"2026-09-22T20:00:00Z","v":98783,"vw":6.90002},{"c":6.8526,"h":6.8526,"l":6.8526,"n":1,"o":6.8526,"t":"2026-09-22T20:15:00Z","v":174,"vw":6.8526},{"c":6.9,"h":6.9,"l":6.8993,"n":3,"o":6.8993,"t":"2026-09-22T20:30:00Z","v":337,"vw":6.89958},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-22T20:45:00Z","v":300,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-22T21:15:00Z","v":100,"vw":6.9},{"c":6.95,"h":6.95,"l":6.898,"n":7,"o":6.9,"t":"2026-09-22T21:30:00Z","v":1566,"vw":6.904904},{"c":6.9588,"h":6.9588,"l":6.9588,"n":1,"o":6.9588,"t":"2026-09-22T21:45:00Z","v":1000,"vw":6.9588},{"c":6.9462,"h":6.9462,"l":6.9462,"n":1,"o":6.9462,"t":"2026-09-22T22:00:00Z","v":1000,"vw":6.9462},{"c":6.9472,"h":6.9472,"l":6.9472,"n":2,"o":6.9472,"t":"2026-09-22T22:45:00Z","v":104,"vw":6.9472},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-22T23:00:00Z","v":1430,"vw":6.95},{"c":6.946,"h":6.9545,"l":6.946,"n":2,"o":6.9545,"t":"2026-09-22T23:30:00Z","v":2145,"vw":6.946575},{"c":6.9591,"h":6.9591,"l":6.9591,"n":1,"o":6.9591,"t":"2026-09-22T23:45:00Z","v":100,"vw":6.9591},{"c":6.82,"h":6.83,"l":6.82,"n":3,"o":6.83,"t":"2026-09-23T08:00:00Z","v":1500,"vw":6.823333},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-09-23T10:00:00Z","v":100,"vw":6.77},{"c":6.75,"h":6.7923,"l":6.75,"n":16,"o":6.75,"t":"2026-09-23T11:00:00Z","v":2417,"vw":6.763575},{"c":6.715,"h":6.72,"l":6.715,"n":7,"o":6.715,"t":"2026-09-23T11:15:00Z","v":1595,"vw":6.716291},{"c":6.8,"h":6.8,"l":6.7091,"n":2,"o":6.7091,"t":"2026-09-23T11:30:00Z","v":225,"vw":6.7596},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-09-23T11:45:00Z","v":782,"vw":6.75},{"c":6.71,"h":6.75,"l":6.71,"n":9,"o":6.75,"t":"2026-09-23T12:00:00Z","v":1012,"vw":6.734691},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-09-23T12:15:00Z","v":100,"vw":6.77},{"c":6.75,"h":6.79,"l":6.75,"n":6,"o":6.75,"t":"2026-09-23T12:45:00Z","v":2101,"vw":6.772619},{"c":6.8,"h":6.8,"l":6.775,"n":4,"o":6.78,"t":"2026-09-23T13:00:00Z","v":1300,"vw":6.796515},{"c":6.63,"h":6.76,"l":6.55,"n":998,"o":6.76,"t":"2026-09-23T13:30:00Z","v":180998,"vw":6.655934},{"c":6.615,"h":6.645,"l":6.5886,"n":462,"o":6.63,"t":"2026-09-23T13:45:00Z","v":43718,"vw":6.613593},{"c":6.54,"h":6.62,"l":6.525,"n":497,"o":6.615,"t":"2026-09-23T14:00:00Z","v":48121,"vw":6.581686},{"c":6.515,"h":6.54,"l":6.44,"n":806,"o":6.535,"t":"2026-09-23T14:15:00Z","v":163007,"vw":6.477644},{"c":6.5299,"h":6.54,"l":6.49,"n":528,"o":6.52,"t":"2026-09-23T14:30:00Z","v":56810,"vw":6.516397},{"c":6.52,"h":6.53,"l":6.46,"n":762,"o":6.53,"t":"2026-09-23T14:45:00Z","v":75100,"vw":6.494737},{"c":6.49,"h":6.525,"l":6.485,"n":379,"o":6.525,"t":"2026-09-23T15:00:00Z","v":57184,"vw":6.500988},{"c":6.465,"h":6.5091,"l":6.455,"n":418,"o":6.4926,"t":"2026-09-23T15:15:00Z","v":35854,"vw":6.486129},{"c":6.465,"h":6.465,"l":6.435,"n":398,"o":6.455,"t":"2026-09-23T15:30:00Z","v":50596,"vw":6.449709},{"c":6.455,"h":6.475,"l":6.42,"n":367,"o":6.465,"t":"2026-09-23T15:45:00Z","v":52515,"vw":6.441152},{"c":6.46,"h":6.46,"l":6.44,"n":354,"o":6.455,"t":"2026-09-23T16:00:00Z","v":32428,"vw":6.447704},{"c":6.535,"h":6.55,"l":6.455,"n":716,"o":6.455,"t":"2026-09-23T16:15:00Z","v":72205,"vw":6.515357},{"c":6.545,"h":6.565,"l":6.535,"n":529,"o":6.54,"t":"2026-09-23T16:30:00Z","v":65995,"vw":6.546469},{"c":6.5201,"h":6.5576,"l":6.5201,"n":549,"o":6.545,"t":"2026-09-23T16:45:00Z","v":61689,"vw":6.540153},{"c":6.505,"h":6.525,"l":6.485,"n":500,"o":6.525,"t":"2026-09-23T17:00:00Z","v":49169,"vw":6.507191},{"c":6.54,"h":6.54,"l":6.5,"n":378,"o":6.505,"t":"2026-09-23T17:15:00Z","v":48739,"vw":6.522362},{"c":6.545,"h":6.5491,"l":6.51,"n":438,"o":6.535,"t":"2026-09-23T17:30:00Z","v":40419,"vw":6.527886},{"c":6.595,"h":6.595,"l":6.545,"n":518,"o":6.55,"t":"2026-09-23T17:45:00Z","v":58087,"vw":6.567781},{"c":6.555,"h":6.599,"l":6.55,"n":638,"o":6.595,"t":"2026-09-23T18:00:00Z","v":80410,"vw":6.576466},{"c":6.56,"h":6.57,"l":6.555,"n":326,"o":6.56,"t":"2026-09-23T18:15:00Z","v":27201,"vw":6.561518},{"c":6.5699,"h":6.58,"l":6.56,"n":350,"o":6.56,"t":"2026-09-23T18:30:00Z","v":35726,"vw":6.569232},{"c":6.575,"h":6.58,"l":6.56,"n":585,"o":6.565,"t":"2026-09-23T18:45:00Z","v":88804,"vw":6.574627},{"c":6.58,"h":6.59,"l":6.57,"n":587,"o":6.575,"t":"2026-09-23T19:00:00Z","v":48925,"vw":6.580671},{"c":6.5758,"h":6.59,"l":6.57,"n":541,"o":6.585,"t":"2026-09-23T19:15:00Z","v":64860,"vw":6.582174},{"c":6.635,"h":6.64,"l":6.575,"n":1744,"o":6.575,"t":"2026-09-23T19:30:00Z","v":336091,"vw":6.607009},{"c":6.64,"h":6.67,"l":6.62,"n":2083,"o":6.64,"t":"2026-09-23T19:45:00Z","v":266544,"vw":6.648949},{"c":6.66,"h":6.66,"l":6.64,"n":47,"o":6.64,"t":"2026-09-23T20:00:00Z","v":76595,"vw":6.640474},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-09-23T20:15:00Z","v":100,"vw":6.65},{"c":6.77,"h":6.77,"l":6.7,"n":6,"o":6.7,"t":"2026-09-23T20:30:00Z","v":2150,"vw":6.711185},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-09-23T20:45:00Z","v":200,"vw":6.8},{"c":6.71,"h":6.7981,"l":6.7,"n":3,"o":6.7981,"t":"2026-09-23T21:15:00Z","v":800,"vw":6.740538},{"c":6.67,"h":6.7,"l":6.67,"n":29,"o":6.7,"t":"2026-09-23T21:45:00Z","v":2551,"vw":6.683182},{"c":6.75,"h":6.75,"l":6.74,"n":5,"o":6.75,"t":"2026-09-23T22:00:00Z","v":1933,"vw":6.749461},{"c":6.7182,"h":6.72,"l":6.7182,"n":2,"o":6.72,"t":"2026-09-23T22:15:00Z","v":5145,"vw":6.718251},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-09-23T23:00:00Z","v":300,"vw":6.73},{"c":6.744,"h":6.7506,"l":6.74,"n":7,"o":6.74,"t":"2026-09-23T23:15:00Z","v":6090,"vw":6.748705},{"c":6.66,"h":6.7471,"l":6.66,"n":2,"o":6.7471,"t":"2026-09-23T23:30:00Z","v":2000,"vw":6.70355},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-09-24T08:00:00Z","v":200,"vw":6.66},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-09-24T08:30:00Z","v":20024,"vw":6.5},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-09-24T09:30:00Z","v":124,"vw":6.68},{"c":6.55,"h":6.67,"l":6.55,"n":6,"o":6.67,"t":"2026-09-24T11:00:00Z","v":5215,"vw":6.554706},{"c":6.55,"h":6.55,"l":6.535,"n":2,"o":6.535,"t":"2026-09-24T11:15:00Z","v":506,"vw":6.544071},{"c":6.58,"h":6.58,"l":6.55,"n":3,"o":6.55,"t":"2026-09-24T12:00:00Z","v":355,"vw":6.565915},{"c":6.635,"h":6.7,"l":6.635,"n":4,"o":6.7,"t":"2026-09-24T12:15:00Z","v":400,"vw":6.668766},{"c":6.7039,"h":6.7039,"l":6.7039,"n":1,"o":6.7039,"t":"2026-09-24T12:30:00Z","v":900,"vw":6.7039},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-09-24T12:45:00Z","v":2000,"vw":6.65},{"c":6.6992,"h":6.6992,"l":6.6992,"n":1,"o":6.6992,"t":"2026-09-24T13:15:00Z","v":100,"vw":6.6992},{"c":6.55,"h":6.64,"l":6.52,"n":773,"o":6.61,"t":"2026-09-24T13:30:00Z","v":130065,"vw":6.574226},{"c":6.44,"h":6.55,"l":6.44,"n":546,"o":6.545,"t":"2026-09-24T13:45:00Z","v":68848,"vw":6.480848},{"c":6.45,"h":6.465,"l":6.43,"n":467,"o":6.44,"t":"2026-09-24T14:00:00Z","v":51983,"vw":6.443436},{"c":6.445,"h":6.475,"l":6.405,"n":532,"o":6.455,"t":"2026-09-24T14:15:00Z","v":56628,"vw":6.437205},{"c":6.48,"h":6.505,"l":6.435,"n":359,"o":6.445,"t":"2026-09-24T14:30:00Z","v":36219,"vw":6.481108},{"c":6.435,"h":6.495,"l":6.43,"n":318,"o":6.475,"t":"2026-09-24T14:45:00Z","v":31207,"vw":6.465877},{"c":6.415,"h":6.4499,"l":6.415,"n":340,"o":6.435,"t":"2026-09-24T15:00:00Z","v":27752,"vw":6.432063},{"c":6.4285,"h":6.4491,"l":6.42,"n":353,"o":6.42,"t":"2026-09-24T15:15:00Z","v":22643,"vw":6.435033},{"c":6.4595,"h":6.4595,"l":6.4,"n":513,"o":6.425,"t":"2026-09-24T15:30:00Z","v":33656,"vw":6.421034},{"c":6.475,"h":6.4899,"l":6.465,"n":382,"o":6.47,"t":"2026-09-24T15:45:00Z","v":38678,"vw":6.478434},{"c":6.505,"h":6.54,"l":6.46,"n":762,"o":6.475,"t":"2026-09-24T16:00:00Z","v":71911,"vw":6.503175},{"c":6.575,"h":6.605,"l":6.5,"n":962,"o":6.505,"t":"2026-09-24T16:15:00Z","v":89528,"vw":6.559204},{"c":6.585,"h":6.61,"l":6.55,"n":486,"o":6.575,"t":"2026-09-24T16:30:00Z","v":40946,"vw":6.568173},{"c":6.605,"h":6.62,"l":6.575,"n":322,"o":6.5791,"t":"2026-09-24T16:45:00Z","v":26151,"vw":6.597575},{"c":6.64,"h":6.645,"l":6.585,"n":727,"o":6.605,"t":"2026-09-24T17:00:00Z","v":77541,"vw":6.618319},{"c":6.635,"h":6.645,"l":6.625,"n":345,"o":6.635,"t":"2026-09-24T17:15:00Z","v":35096,"vw":6.636158},{"c":6.64,"h":6.645,"l":6.62,"n":457,"o":6.64,"t":"2026-09-24T17:30:00Z","v":42802,"vw":6.635798},{"c":6.655,"h":6.66,"l":6.635,"n":418,"o":6.645,"t":"2026-09-24T17:45:00Z","v":36237,"vw":6.649101},{"c":6.645,"h":6.655,"l":6.62,"n":401,"o":6.65,"t":"2026-09-24T18:00:00Z","v":32532,"vw":6.637745},{"c":6.67,"h":6.675,"l":6.635,"n":400,"o":6.6447,"t":"2026-09-24T18:15:00Z","v":26475,"vw":6.655349},{"c":6.655,"h":6.695,"l":6.645,"n":564,"o":6.675,"t":"2026-09-24T18:30:00Z","v":43441,"vw":6.663981},{"c":6.665,"h":6.68,"l":6.65,"n":526,"o":6.65,"t":"2026-09-24T18:45:00Z","v":58103,"vw":6.667394},{"c":6.655,"h":6.665,"l":6.64,"n":640,"o":6.665,"t":"2026-09-24T19:00:00Z","v":54919,"vw":6.653649},{"c":6.695,"h":6.7,"l":6.65,"n":559,"o":6.655,"t":"2026-09-24T19:15:00Z","v":62171,"vw":6.672948},{"c":6.73,"h":6.745,"l":6.69,"n":1095,"o":6.695,"t":"2026-09-24T19:30:00Z","v":127907,"vw":6.725136},{"c":6.705,"h":6.745,"l":6.69,"n":2113,"o":6.7249,"t":"2026-09-24T19:45:00Z","v":235833,"vw":6.716572},{"c":6.4542,"h":6.73,"l":6.4542,"n":73,"o":6.72,"t":"2026-09-24T20:00:00Z","v":138701,"vw":6.719109},{"c":6.7499,"h":6.75,"l":6.74,"n":7,"o":6.74,"t":"2026-09-24T20:30:00Z","v":11316,"vw":6.749254},{"c":6.75,"h":6.75,"l":6.75,"n":5,"o":6.75,"t":"2026-09-24T20:45:00Z","v":400,"vw":6.75},{"c":6.74,"h":6.74,"l":6.6346,"n":2,"o":6.6346,"t":"2026-09-24T21:30:00Z","v":260,"vw":6.675138},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-09-24T22:15:00Z","v":600,"vw":6.71},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-09-24T22:45:00Z","v":400,"vw":6.74},{"c":6.75,"h":6.8,"l":6.7499,"n":11,"o":6.7499,"t":"2026-09-24T23:30:00Z","v":1769,"vw":6.775859},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-09-25T11:00:00Z","v":1726,"vw":6.8},{"c":6.88,"h":6.88,"l":6.87,"n":4,"o":6.87,"t":"2026-09-25T11:15:00Z","v":7000,"vw":6.872043},{"c":6.8699,"h":6.8699,"l":6.8,"n":9,"o":6.8,"t":"2026-09-25T11:45:00Z","v":3018,"vw":6.845199},{"c":6.8592,"h":6.8592,"l":6.8592,"n":1,"o":6.8592,"t":"2026-09-25T12:00:00Z","v":200,"vw":6.8592},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-09-25T12:45:00Z","v":500,"vw":6.8},{"c":6.84,"h":6.84,"l":6.72,"n":4,"o":6.8,"t":"2026-09-25T13:00:00Z","v":5474,"vw":6.786116},{"c":6.7,"h":6.84,"l":6.7,"n":8,"o":6.84,"t":"2026-09-25T13:15:00Z","v":10233,"vw":6.837255},{"c":6.6899,"h":6.81,"l":6.62,"n":357,"o":6.75,"t":"2026-09-25T13:30:00Z","v":73732,"vw":6.699164},{"c":6.73,"h":6.75,"l":6.665,"n":258,"o":6.68,"t":"2026-09-25T13:45:00Z","v":31819,"vw":6.69365},{"c":6.645,"h":6.73,"l":6.64,"n":332,"o":6.73,"t":"2026-09-25T14:00:00Z","v":51539,"vw":6.662344},{"c":6.66,"h":6.67,"l":6.6201,"n":242,"o":6.645,"t":"2026-09-25T14:15:00Z","v":23496,"vw":6.648297},{"c":6.655,"h":6.66,"l":6.615,"n":252,"o":6.66,"t":"2026-09-25T14:30:00Z","v":29224,"vw":6.637753},{"c":6.68,"h":6.69,"l":6.64,"n":315,"o":6.655,"t":"2026-09-25T14:45:00Z","v":20857,"vw":6.660224},{"c":6.745,"h":6.745,"l":6.68,"n":362,"o":6.685,"t":"2026-09-25T15:00:00Z","v":31449,"vw":6.717061},{"c":6.74,"h":6.755,"l":6.725,"n":440,"o":6.745,"t":"2026-09-25T15:15:00Z","v":37717,"vw":6.74325},{"c":6.695,"h":6.775,"l":6.695,"n":442,"o":6.75,"t":"2026-09-25T15:30:00Z","v":34700,"vw":6.746738},{"c":6.785,"h":6.785,"l":6.69,"n":351,"o":6.7,"t":"2026-09-25T15:45:00Z","v":30413,"vw":6.721691},{"c":6.74,"h":6.8,"l":6.73,"n":891,"o":6.78,"t":"2026-09-25T16:00:00Z","v":106397,"vw":6.769722},{"c":6.74,"h":6.7403,"l":6.695,"n":474,"o":6.735,"t":"2026-09-25T16:15:00Z","v":77779,"vw":6.725422},{"c":6.725,"h":6.74,"l":6.705,"n":473,"o":6.735,"t":"2026-09-25T16:30:00Z","v":42237,"vw":6.724543},{"c":6.71,"h":6.72,"l":6.705,"n":187,"o":6.72,"t":"2026-09-25T16:45:00Z","v":10705,"vw":6.714935},{"c":6.715,"h":6.7292,"l":6.71,"n":242,"o":6.71,"t":"2026-09-25T17:00:00Z","v":14484,"vw":6.720023},{"c":6.7,"h":6.715,"l":6.7,"n":212,"o":6.715,"t":"2026-09-25T17:15:00Z","v":12326,"vw":6.708095},{"c":6.6952,"h":6.7,"l":6.68,"n":293,"o":6.7,"t":"2026-09-25T17:30:00Z","v":17068,"vw":6.692072},{"c":6.695,"h":6.7,"l":6.69,"n":199,"o":6.695,"t":"2026-09-25T17:45:00Z","v":10112,"vw":6.694099},{"c":6.685,"h":6.695,"l":6.68,"n":227,"o":6.695,"t":"2026-09-25T18:00:00Z","v":14967,"vw":6.689197},{"c":6.68,"h":6.695,"l":6.675,"n":286,"o":6.685,"t":"2026-09-25T18:15:00Z","v":22910,"vw":6.684284},{"c":6.68,"h":6.69,"l":6.6701,"n":272,"o":6.68,"t":"2026-09-25T18:30:00Z","v":16672,"vw":6.680454},{"c":6.685,"h":6.685,"l":6.675,"n":262,"o":6.675,"t":"2026-09-25T18:45:00Z","v":13143,"vw":6.678425},{"c":6.675,"h":6.695,"l":6.67,"n":411,"o":6.685,"t":"2026-09-25T19:00:00Z","v":43343,"vw":6.681864},{"c":6.635,"h":6.675,"l":6.635,"n":314,"o":6.675,"t":"2026-09-25T19:15:00Z","v":23682,"vw":6.655005},{"c":6.625,"h":6.635,"l":6.61,"n":460,"o":6.63,"t":"2026-09-25T19:30:00Z","v":36616,"vw":6.626331},{"c":6.64,"h":6.645,"l":6.62,"n":1474,"o":6.625,"t":"2026-09-25T19:45:00Z","v":136545,"vw":6.629762},{"c":6.62,"h":6.65,"l":6.61,"n":19,"o":6.61,"t":"2026-09-25T20:00:00Z","v":95581,"vw":6.610813},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-09-25T23:15:00Z","v":232,"vw":6.69},{"c":6.55,"h":6.55,"l":6.55,"n":6,"o":6.55,"t":"2026-09-25T23:45:00Z","v":1371,"vw":6.55},{"c":6.33,"h":6.48,"l":6.33,"n":5,"o":6.48,"t":"2026-09-28T08:00:00Z","v":1511,"vw":6.461846},{"c":6.39,"h":6.39,"l":6.35,"n":4,"o":6.35,"t":"2026-09-28T09:15:00Z","v":1865,"vw":6.364155},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-09-28T10:45:00Z","v":511,"vw":6.34},{"c":6.33,"h":6.5,"l":6.33,"n":12,"o":6.38,"t":"2026-09-28T11:00:00Z","v":1998,"vw":6.364978},{"c":6.32,"h":6.32,"l":6.2655,"n":12,"o":6.32,"t":"2026-09-28T11:15:00Z","v":2641,"vw":6.31696},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-09-28T11:30:00Z","v":100,"vw":6.29},{"c":6.2732,"h":6.2732,"l":6.2732,"n":1,"o":6.2732,"t":"2026-09-28T11:45:00Z","v":500,"vw":6.2732},{"c":6.28,"h":6.29,"l":6.27,"n":6,"o":6.29,"t":"2026-09-28T12:00:00Z","v":1488,"vw":6.277491},{"c":6.4,"h":6.4,"l":6.39,"n":4,"o":6.39,"t":"2026-09-28T12:15:00Z","v":1000,"vw":6.394},{"c":6.27,"h":6.36,"l":6.25,"n":9,"o":6.36,"t":"2026-09-28T12:45:00Z","v":12400,"vw":6.256446},{"c":6.26,"h":6.27,"l":6.26,"n":2,"o":6.27,"t":"2026-09-28T13:00:00Z","v":222,"vw":6.265405},{"c":6.39,"h":6.39,"l":6.235,"n":832,"o":6.32,"t":"2026-09-28T13:30:00Z","v":154682,"vw":6.295595},{"c":6.4291,"h":6.43,"l":6.385,"n":637,"o":6.4,"t":"2026-09-28T13:45:00Z","v":59457,"vw":6.409237},{"c":6.395,"h":6.44,"l":6.395,"n":279,"o":6.42,"t":"2026-09-28T14:00:00Z","v":20360,"vw":6.415906},{"c":6.4399,"h":6.44,"l":6.375,"n":320,"o":6.395,"t":"2026-09-28T14:15:00Z","v":28051,"vw":6.407257},{"c":6.395,"h":6.435,"l":6.395,"n":268,"o":6.43,"t":"2026-09-28T14:30:00Z","v":27754,"vw":6.418904},{"c":6.3945,"h":6.4091,"l":6.37,"n":265,"o":6.4,"t":"2026-09-28T14:45:00Z","v":19658,"vw":6.391495},{"c":6.38,"h":6.405,"l":6.375,"n":366,"o":6.3962,"t":"2026-09-28T15:00:00Z","v":29840,"vw":6.384936},{"c":6.365,"h":6.4,"l":6.36,"n":226,"o":6.39,"t":"2026-09-28T15:15:00Z","v":25013,"vw":6.375882},{"c":6.33,"h":6.368,"l":6.33,"n":280,"o":6.36,"t":"2026-09-28T15:30:00Z","v":30735,"vw":6.351199},{"c":6.345,"h":6.35,"l":6.32,"n":239,"o":6.335,"t":"2026-09-28T15:45:00Z","v":23710,"vw":6.335044},{"c":6.28,"h":6.355,"l":6.28,"n":327,"o":6.345,"t":"2026-09-28T16:00:00Z","v":24437,"vw":6.330388},{"c":6.34,"h":6.36,"l":6.275,"n":455,"o":6.275,"t":"2026-09-28T16:15:00Z","v":34783,"vw":6.332243},{"c":6.295,"h":6.33,"l":6.295,"n":236,"o":6.33,"t":"2026-09-28T16:30:00Z","v":16669,"vw":6.30914},{"c":6.27,"h":6.3,"l":6.265,"n":295,"o":6.29,"t":"2026-09-28T16:45:00Z","v":35423,"vw":6.276646},{"c":6.31,"h":6.32,"l":6.26,"n":436,"o":6.275,"t":"2026-09-28T17:00:00Z","v":38646,"vw":6.287687},{"c":6.3,"h":6.315,"l":6.295,"n":239,"o":6.31,"t":"2026-09-28T17:15:00Z","v":30422,"vw":6.302794},{"c":6.28,"h":6.305,"l":6.275,"n":227,"o":6.305,"t":"2026-09-28T17:30:00Z","v":54704,"vw":6.286572},{"c":6.285,"h":6.2992,"l":6.28,"n":231,"o":6.285,"t":"2026-09-28T17:45:00Z","v":17515,"vw":6.287413},{"c":6.275,"h":6.2895,"l":6.265,"n":305,"o":6.285,"t":"2026-09-28T18:00:00Z","v":39145,"vw":6.273883},{"c":6.255,"h":6.275,"l":6.245,"n":286,"o":6.275,"t":"2026-09-28T18:15:00Z","v":43573,"vw":6.25519},{"c":6.235,"h":6.26,"l":6.23,"n":349,"o":6.255,"t":"2026-09-28T18:30:00Z","v":19483,"vw":6.242399},{"c":6.21,"h":6.235,"l":6.2,"n":337,"o":6.235,"t":"2026-09-28T18:45:00Z","v":27586,"vw":6.218593},{"c":6.21,"h":6.21,"l":6.17,"n":430,"o":6.21,"t":"2026-09-28T19:00:00Z","v":49078,"vw":6.196029},{"c":6.2101,"h":6.23,"l":6.21,"n":594,"o":6.22,"t":"2026-09-28T19:15:00Z","v":62090,"vw":6.223204},{"c":6.17,"h":6.225,"l":6.17,"n":815,"o":6.215,"t":"2026-09-28T19:30:00Z","v":48013,"vw":6.193506},{"c":6.18,"h":6.19,"l":6.15,"n":1844,"o":6.165,"t":"2026-09-28T19:45:00Z","v":168252,"vw":6.169604},{"c":6.19,"h":6.2,"l":6.18,"n":30,"o":6.18,"t":"2026-09-28T20:00:00Z","v":109226,"vw":6.18047},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-09-28T20:45:00Z","v":800,"vw":6.15},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-09-28T22:30:00Z","v":1480,"vw":6.16},{"c":6.22,"h":6.22,"l":6.19,"n":2,"o":6.19,"t":"2026-09-28T23:30:00Z","v":3900,"vw":6.213077},{"c":6.17,"h":6.17,"l":6.17,"n":2,"o":6.17,"t":"2026-09-29T08:15:00Z","v":720,"vw":6.17},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-09-29T10:00:00Z","v":378,"vw":6.18},{"c":6.27,"h":6.27,"l":6.27,"n":2,"o":6.27,"t":"2026-09-29T10:30:00Z","v":250,"vw":6.27},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-09-29T11:00:00Z","v":1000,"vw":6.21},{"c":6.2,"h":6.22,"l":6.2,"n":4,"o":6.22,"t":"2026-09-29T11:15:00Z","v":4000,"vw":6.215106},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-29T11:45:00Z","v":100,"vw":6.25},{"c":6.25,"h":6.27,"l":6.25,"n":2,"o":6.27,"t":"2026-09-29T12:00:00Z","v":400,"vw":6.255},{"c":6.19,"h":6.195,"l":6.19,"n":2,"o":6.195,"t":"2026-09-29T13:00:00Z","v":1399,"vw":6.191426},{"c":6.195,"h":6.23,"l":6.15,"n":509,"o":6.22,"t":"2026-09-29T13:30:00Z","v":77143,"vw":6.186663},{"c":6.195,"h":6.22,"l":6.17,"n":276,"o":6.195,"t":"2026-09-29T13:45:00Z","v":48009,"vw":6.191666},{"c":6.19,"h":6.235,"l":6.175,"n":335,"o":6.2,"t":"2026-09-29T14:00:00Z","v":25109,"vw":6.202766},{"c":6.245,"h":6.255,"l":6.165,"n":479,"o":6.19,"t":"2026-09-29T14:15:00Z","v":50080,"vw":6.207878},{"c":6.235,"h":6.26,"l":6.22,"n":446,"o":6.245,"t":"2026-09-29T14:30:00Z","v":32195,"vw":6.238019},{"c":6.195,"h":6.235,"l":6.195,"n":625,"o":6.235,"t":"2026-09-29T14:45:00Z","v":108318,"vw":6.219581},{"c":6.175,"h":6.2,"l":6.1701,"n":352,"o":6.195,"t":"2026-09-29T15:00:00Z","v":29537,"vw":6.183659},{"c":6.165,"h":6.18,"l":6.155,"n":313,"o":6.175,"t":"2026-09-29T15:15:00Z","v":25630,"vw":6.170308},{"c":6.1795,"h":6.185,"l":6.165,"n":286,"o":6.165,"t":"2026-09-29T15:30:00Z","v":30811,"vw":6.17519},{"c":6.165,"h":6.2,"l":6.165,"n":412,"o":6.1799,"t":"2026-09-29T15:45:00Z","v":42432,"vw":6.187667},{"c":6.155,"h":6.1664,"l":6.14,"n":267,"o":6.165,"t":"2026-09-29T16:00:00Z","v":33502,"vw":6.149655},{"c":6.185,"h":6.19,"l":6.1535,"n":373,"o":6.1535,"t":"2026-09-29T16:15:00Z","v":32958,"vw":6.171472},{"c":6.175,"h":6.195,"l":6.175,"n":219,"o":6.185,"t":"2026-09-29T16:30:00Z","v":16001,"vw":6.184216},{"c":6.165,"h":6.19,"l":6.16,"n":414,"o":6.17,"t":"2026-09-29T16:45:00Z","v":47569,"vw":6.177078},{"c":6.165,"h":6.17,"l":6.16,"n":197,"o":6.165,"t":"2026-09-29T17:00:00Z","v":12111,"vw":6.1641},{"c":6.17,"h":6.17,"l":6.16,"n":236,"o":6.17,"t":"2026-09-29T17:15:00Z","v":13413,"vw":6.167972},{"c":6.185,"h":6.185,"l":6.165,"n":279,"o":6.17,"t":"2026-09-29T17:30:00Z","v":18354,"vw":6.17161},{"c":6.18,"h":6.19,"l":6.17,"n":264,"o":6.185,"t":"2026-09-29T17:45:00Z","v":31757,"vw":6.181146},{"c":6.23,"h":6.245,"l":6.185,"n":538,"o":6.19,"t":"2026-09-29T18:00:00Z","v":57326,"vw":6.224517},{"c":6.2001,"h":6.235,"l":6.2,"n":348,"o":6.225,"t":"2026-09-29T18:15:00Z","v":26419,"vw":6.220626},{"c":6.22,"h":6.23,"l":6.19,"n":523,"o":6.2,"t":"2026-09-29T18:30:00Z","v":43021,"vw":6.214039},{"c":6.23,"h":6.235,"l":6.215,"n":302,"o":6.215,"t":"2026-09-29T18:45:00Z","v":23439,"vw":6.222507},{"c":6.21,"h":6.235,"l":6.205,"n":409,"o":6.235,"t":"2026-09-29T19:00:00Z","v":25750,"vw":6.221513},{"c":6.235,"h":6.24,"l":6.21,"n":492,"o":6.21,"t":"2026-09-29T19:15:00Z","v":40674,"vw":6.22733},{"c":6.22,"h":6.24,"l":6.22,"n":713,"o":6.235,"t":"2026-09-29T19:30:00Z","v":62748,"vw":6.23088},{"c":6.21,"h":6.245,"l":6.2,"n":2139,"o":6.22,"t":"2026-09-29T19:45:00Z","v":190186,"vw":6.218213},{"c":6.21,"h":6.22,"l":6.21,"n":32,"o":6.21,"t":"2026-09-29T20:00:00Z","v":130108,"vw":6.210295},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-29T21:30:00Z","v":100,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-29T23:45:00Z","v":5000,"vw":6.25},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-09-30T11:45:00Z","v":200,"vw":6.22},{"c":6.2521,"h":6.2521,"l":6.2521,"n":1,"o":6.2521,"t":"2026-09-30T12:00:00Z","v":100,"vw":6.2521},{"c":6.26,"h":6.3,"l":6.24,"n":7,"o":6.2444,"t":"2026-09-30T12:30:00Z","v":2504,"vw":6.264304},{"c":6.29,"h":6.29,"l":6.28,"n":12,"o":6.28,"t":"2026-09-30T12:45:00Z","v":1524,"vw":6.284131},{"c":6.32,"h":6.33,"l":6.32,"n":9,"o":6.32,"t":"2026-09-30T13:00:00Z","v":7008,"vw":6.320288},{"c":6.225,"h":6.33,"l":6.16,"n":580,"o":6.29,"t":"2026-09-30T13:30:00Z","v":82262,"vw":6.24401},{"c":6.235,"h":6.26,"l":6.195,"n":566,"o":6.225,"t":"2026-09-30T13:45:00Z","v":66827,"vw":6.236747},{"c":6.27,"h":6.27,"l":6.205,"n":890,"o":6.24,"t":"2026-09-30T14:00:00Z","v":81349,"vw":6.244622},{"c":6.2237,"h":6.275,"l":6.2237,"n":381,"o":6.275,"t":"2026-09-30T14:15:00Z","v":27026,"vw":6.247658},{"c":6.23,"h":6.235,"l":6.205,"n":412,"o":6.225,"t":"2026-09-30T14:30:00Z","v":28741,"vw":6.220291},{"c":6.21,"h":6.24,"l":6.205,"n":289,"o":6.23,"t":"2026-09-30T14:45:00Z","v":27726,"vw":6.220469},{"c":6.195,"h":6.215,"l":6.175,"n":493,"o":6.205,"t":"2026-09-30T15:00:00Z","v":39802,"vw":6.197497},{"c":6.145,"h":6.205,"l":6.145,"n":273,"o":6.2,"t":"2026-09-30T15:15:00Z","v":24426,"vw":6.172159},{"c":6.15,"h":6.1688,"l":6.1405,"n":374,"o":6.15,"t":"2026-09-30T15:30:00Z","v":35721,"vw":6.149377},{"c":6.115,"h":6.155,"l":6.11,"n":321,"o":6.15,"t":"2026-09-30T15:45:00Z","v":21336,"vw":6.14152},{"c":6.125,"h":6.135,"l":6.12,"n":322,"o":6.12,"t":"2026-09-30T16:00:00Z","v":23158,"vw":6.126283},{"c":6.125,"h":6.135,"l":6.12,"n":254,"o":6.125,"t":"2026-09-30T16:15:00Z","v":13196,"vw":6.128013},{"c":6.12,"h":6.125,"l":6.11,"n":264,"o":6.1211,"t":"2026-09-30T16:30:00Z","v":14314,"vw":6.119523},{"c":6.11,"h":6.1192,"l":6.105,"n":199,"o":6.115,"t":"2026-09-30T16:45:00Z","v":11837,"vw":6.111146},{"c":6.055,"h":6.115,"l":6.05,"n":483,"o":6.115,"t":"2026-09-30T17:00:00Z","v":108339,"vw":6.074647},{"c":6.055,"h":6.055,"l":6.04,"n":231,"o":6.055,"t":"2026-09-30T17:15:00Z","v":14420,"vw":6.04903},{"c":6.045,"h":6.06,"l":6.045,"n":204,"o":6.055,"t":"2026-09-30T17:30:00Z","v":23055,"vw":6.053239},{"c":6.055,"h":6.055,"l":6.0311,"n":361,"o":6.045,"t":"2026-09-30T17:45:00Z","v":22072,"vw":6.044804},{"c":6.075,"h":6.08,"l":6.055,"n":387,"o":6.06,"t":"2026-09-30T18:00:00Z","v":38962,"vw":6.068164},{"c":6.09,"h":6.09,"l":6.065,"n":250,"o":6.075,"t":"2026-09-30T18:15:00Z","v":17336,"vw":6.072851},{"c":6.125,"h":6.13,"l":6.085,"n":530,"o":6.09,"t":"2026-09-30T18:30:00Z","v":73770,"vw":6.115074},{"c":6.12,"h":6.12,"l":6.1,"n":269,"o":6.12,"t":"2026-09-30T18:45:00Z","v":17519,"vw":6.111947},{"c":6.12,"h":6.12,"l":6.1,"n":506,"o":6.115,"t":"2026-09-30T19:00:00Z","v":25815,"vw":6.112184},{"c":6.1198,"h":6.125,"l":6.105,"n":273,"o":6.12,"t":"2026-09-30T19:15:00Z","v":16216,"vw":6.114129},{"c":6.085,"h":6.115,"l":6.085,"n":574,"o":6.1112,"t":"2026-09-30T19:30:00Z","v":39128,"vw":6.099468},{"c":6.08,"h":6.12,"l":6.08,"n":1609,"o":6.085,"t":"2026-09-30T19:45:00Z","v":133971,"vw":6.096094},{"c":6.09,"h":6.1,"l":6.09,"n":25,"o":6.09,"t":"2026-09-30T20:00:00Z","v":142449,"vw":6.090591},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-09-30T23:00:00Z","v":2000,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-09-30T23:15:00Z","v":1004,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-10-01T08:45:00Z","v":305,"vw":6.05},{"c":6.0513,"h":6.0513,"l":6.0513,"n":1,"o":6.0513,"t":"2026-10-01T09:00:00Z","v":132,"vw":6.0513},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-01T11:00:00Z","v":100,"vw":6.1},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-01T11:30:00Z","v":200,"vw":6.08},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-01T12:00:00Z","v":374,"vw":6.08},{"c":6.0643,"h":6.0643,"l":6.0643,"n":1,"o":6.0643,"t":"2026-10-01T12:30:00Z","v":222,"vw":6.0643},{"c":6.03,"h":6.14,"l":6.0124,"n":329,"o":6.07,"t":"2026-10-01T13:30:00Z","v":39401,"vw":6.056653},{"c":6.02,"h":6.05,"l":5.975,"n":374,"o":6.03,"t":"2026-10-01T13:45:00Z","v":55091,"vw":6.010626},{"c":6.04,"h":6.04,"l":5.97,"n":657,"o":6.03,"t":"2026-10-01T14:00:00Z","v":72716,"vw":6.008424},{"c":6.04,"h":6.06,"l":6.01,"n":347,"o":6.035,"t":"2026-10-01T14:15:00Z","v":33045,"vw":6.033894},{"c":6.07,"h":6.1,"l":6.03,"n":485,"o":6.035,"t":"2026-10-01T14:30:00Z","v":53379,"vw":6.071565},{"c":6.08,"h":6.085,"l":6.03,"n":483,"o":6.08,"t":"2026-10-01T14:45:00Z","v":35836,"vw":6.057372},{"c":6.055,"h":6.075,"l":6.03,"n":324,"o":6.075,"t":"2026-10-01T15:00:00Z","v":26950,"vw":6.054457},{"c":6.085,"h":6.12,"l":6.05,"n":458,"o":6.055,"t":"2026-10-01T15:15:00Z","v":50065,"vw":6.098135},{"c":6.07,"h":6.095,"l":6.05,"n":372,"o":6.08,"t":"2026-10-01T15:30:00Z","v":23048,"vw":6.075435},{"c":6.11,"h":6.12,"l":6.065,"n":341,"o":6.0711,"t":"2026-10-01T15:45:00Z","v":20104,"vw":6.092705},{"c":6.125,"h":6.135,"l":6.1,"n":335,"o":6.105,"t":"2026-10-01T16:00:00Z","v":20434,"vw":6.119791},{"c":6.09,"h":6.13,"l":6.09,"n":437,"o":6.125,"t":"2026-10-01T16:15:00Z","v":30676,"vw":6.11217},{"c":6.075,"h":6.105,"l":6.065,"n":351,"o":6.085,"t":"2026-10-01T16:30:00Z","v":28835,"vw":6.088912},{"c":6.065,"h":6.085,"l":6.06,"n":194,"o":6.08,"t":"2026-10-01T16:45:00Z","v":7514,"vw":6.07528},{"c":6.065,"h":6.08,"l":6.0601,"n":256,"o":6.065,"t":"2026-10-01T17:00:00Z","v":15374,"vw":6.068794},{"c":6.0701,"h":6.11,"l":6.06,"n":318,"o":6.06,"t":"2026-10-01T17:15:00Z","v":20834,"vw":6.088275},{"c":6.07,"h":6.115,"l":6.0501,"n":376,"o":6.075,"t":"2026-10-01T17:30:00Z","v":24431,"vw":6.084342},{"c":6.02,"h":6.0799,"l":6.01,"n":338,"o":6.07,"t":"2026-10-01T17:45:00Z","v":31712,"vw":6.032806},{"c":6.025,"h":6.035,"l":6,"n":369,"o":6.015,"t":"2026-10-01T18:00:00Z","v":28737,"vw":6.017194},{"c":6.05,"h":6.06,"l":6.025,"n":276,"o":6.03,"t":"2026-10-01T18:15:00Z","v":22348,"vw":6.046971},{"c":6.015,"h":6.065,"l":6.015,"n":278,"o":6.04,"t":"2026-10-01T18:30:00Z","v":34206,"vw":6.031575},{"c":6.02,"h":6.025,"l":6.01,"n":247,"o":6.02,"t":"2026-10-01T18:45:00Z","v":18549,"vw":6.019243},{"c":6.02,"h":6.02,"l":6.01,"n":263,"o":6.02,"t":"2026-10-01T19:00:00Z","v":14439,"vw":6.016009},{"c":5.995,"h":6.025,"l":5.995,"n":411,"o":6.0188,"t":"2026-10-01T19:15:00Z","v":40854,"vw":6.005481},{"c":5.975,"h":6.015,"l":5.97,"n":567,"o":5.995,"t":"2026-10-01T19:30:00Z","v":53416,"vw":5.997995},{"c":5.97,"h":5.99,"l":5.9629,"n":1396,"o":5.97,"t":"2026-10-01T19:45:00Z","v":114135,"vw":5.975915},{"c":5.98,"h":5.98,"l":5.98,"n":17,"o":5.98,"t":"2026-10-01T20:00:00Z","v":72206,"vw":5.98},{"c":5.9615,"h":5.9615,"l":5.9615,"n":1,"o":5.9615,"t":"2026-10-01T23:00:00Z","v":400,"vw":5.9615},{"c":6.045,"h":6.045,"l":6.045,"n":1,"o":6.045,"t":"2026-10-02T11:00:00Z","v":240,"vw":6.045},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-02T11:15:00Z","v":1749,"vw":6.04},{"c":6.1,"h":6.16,"l":6.05,"n":6,"o":6.05,"t":"2026-10-02T12:30:00Z","v":1361,"vw":6.070214},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-02T12:45:00Z","v":550,"vw":6.15},{"c":6.03,"h":6.1318,"l":6.03,"n":456,"o":6.06,"t":"2026-10-02T13:30:00Z","v":61377,"vw":6.08394},{"c":6.115,"h":6.125,"l":6.035,"n":398,"o":6.035,"t":"2026-10-02T13:45:00Z","v":50481,"vw":6.081404},{"c":6.09,"h":6.135,"l":6.085,"n":398,"o":6.115,"t":"2026-10-02T14:00:00Z","v":32282,"vw":6.105976},{"c":6.04,"h":6.09,"l":6.04,"n":213,"o":6.09,"t":"2026-10-02T14:15:00Z","v":14934,"vw":6.067466},{"c":6.0599,"h":6.0599,"l":6.025,"n":227,"o":6.03,"t":"2026-10-02T14:30:00Z","v":18012,"vw":6.040299},{"c":5.9972,"h":6.06,"l":5.99,"n":409,"o":6.05,"t":"2026-10-02T14:45:00Z","v":43760,"vw":6.023448},{"c":5.955,"h":5.995,"l":5.94,"n":343,"o":5.995,"t":"2026-10-02T15:00:00Z","v":34664,"vw":5.957571},{"c":5.925,"h":5.965,"l":5.915,"n":253,"o":5.96,"t":"2026-10-02T15:15:00Z","v":27129,"vw":5.934502},{"c":5.865,"h":5.925,"l":5.86,"n":396,"o":5.925,"t":"2026-10-02T15:30:00Z","v":53776,"vw":5.904418},{"c":5.85,"h":5.87,"l":5.835,"n":317,"o":5.865,"t":"2026-10-02T15:45:00Z","v":30753,"vw":5.855308},{"c":5.855,"h":5.865,"l":5.845,"n":386,"o":5.85,"t":"2026-10-02T16:00:00Z","v":33457,"vw":5.85259},{"c":5.85,"h":5.8775,"l":5.8412,"n":264,"o":5.855,"t":"2026-10-02T16:15:00Z","v":15000,"vw":5.861901},{"c":5.835,"h":5.855,"l":5.825,"n":269,"o":5.855,"t":"2026-10-02T16:30:00Z","v":51383,"vw":5.837402},{"c":5.8201,"h":5.84,"l":5.8201,"n":148,"o":5.83,"t":"2026-10-02T16:45:00Z","v":11679,"vw":5.829728},{"c":5.805,"h":5.84,"l":5.805,"n":264,"o":5.825,"t":"2026-10-02T17:00:00Z","v":23619,"vw":5.821305},{"c":5.815,"h":5.82,"l":5.8,"n":233,"o":5.8089,"t":"2026-10-02T17:15:00Z","v":28569,"vw":5.806913},{"c":5.835,"h":5.8485,"l":5.82,"n":199,"o":5.82,"t":"2026-10-02T17:30:00Z","v":14402,"vw":5.832364},{"c":5.855,"h":5.855,"l":5.8301,"n":285,"o":5.835,"t":"2026-10-02T17:45:00Z","v":20320,"vw":5.848089},{"c":5.855,"h":5.8576,"l":5.85,"n":176,"o":5.855,"t":"2026-10-02T18:00:00Z","v":11780,"vw":5.854193},{"c":5.825,"h":5.855,"l":5.82,"n":239,"o":5.855,"t":"2026-10-02T18:15:00Z","v":14622,"vw":5.832576},{"c":5.835,"h":5.835,"l":5.825,"n":210,"o":5.825,"t":"2026-10-02T18:30:00Z","v":11664,"vw":5.829542},{"c":5.815,"h":5.8312,"l":5.8,"n":326,"o":5.8312,"t":"2026-10-02T18:45:00Z","v":34881,"vw":5.818451},{"c":5.82,"h":5.82,"l":5.8,"n":310,"o":5.82,"t":"2026-10-02T19:00:00Z","v":33159,"vw":5.809153},{"c":5.815,"h":5.84,"l":5.815,"n":461,"o":5.825,"t":"2026-10-02T19:15:00Z","v":37487,"vw":5.822519},{"c":5.835,"h":5.85,"l":5.82,"n":598,"o":5.82,"t":"2026-10-02T19:30:00Z","v":54485,"vw":5.831235},{"c":5.92,"h":5.93,"l":5.84,"n":1743,"o":5.84,"t":"2026-10-02T19:45:00Z","v":161904,"vw":5.880282},{"c":5.9474,"h":5.9474,"l":5.92,"n":28,"o":5.92,"t":"2026-10-02T20:00:00Z","v":87556,"vw":5.92235},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-02T22:00:00Z","v":4000,"vw":5.89},{"c":5.892,"h":5.892,"l":5.892,"n":1,"o":5.892,"t":"2026-10-02T22:15:00Z","v":999,"vw":5.892},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-02T23:15:00Z","v":200,"vw":6},{"c":5.952,"h":5.952,"l":5.952,"n":1,"o":5.952,"t":"2026-10-02T23:45:00Z","v":200,"vw":5.952},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-05T11:00:00Z","v":5000,"vw":5.92},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-05T12:45:00Z","v":500,"vw":5.92},{"c":5.9465,"h":5.9465,"l":5.9465,"n":1,"o":5.9465,"t":"2026-10-05T13:00:00Z","v":100,"vw":5.9465},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-05T13:15:00Z","v":550,"vw":5.9},{"c":5.785,"h":5.92,"l":5.761,"n":436,"o":5.89,"t":"2026-10-05T13:30:00Z","v":68358,"vw":5.835758},{"c":5.81,"h":5.81,"l":5.71,"n":477,"o":5.785,"t":"2026-10-05T13:45:00Z","v":55015,"vw":5.762819},{"c":5.87,"h":5.88,"l":5.81,"n":364,"o":5.81,"t":"2026-10-05T14:00:00Z","v":49415,"vw":5.84859},{"c":5.82,"h":5.885,"l":5.82,"n":229,"o":5.875,"t":"2026-10-05T14:15:00Z","v":25268,"vw":5.865214},{"c":5.84,"h":5.85,"l":5.78,"n":311,"o":5.815,"t":"2026-10-05T14:30:00Z","v":24588,"vw":5.814833},{"c":5.885,"h":5.89,"l":5.85,"n":227,"o":5.85,"t":"2026-10-05T14:45:00Z","v":16987,"vw":5.865416},{"c":5.88,"h":5.885,"l":5.86,"n":274,"o":5.8801,"t":"2026-10-05T15:00:00Z","v":22505,"vw":5.872714},{"c":5.91,"h":5.91,"l":5.87,"n":277,"o":5.875,"t":"2026-10-05T15:15:00Z","v":21184,"vw":5.886311},{"c":5.93,"h":5.935,"l":5.91,"n":278,"o":5.915,"t":"2026-10-05T15:30:00Z","v":26446,"vw":5.92158},{"c":5.93,"h":5.95,"l":5.925,"n":296,"o":5.9301,"t":"2026-10-05T15:45:00Z","v":24397,"vw":5.934822},{"c":5.915,"h":5.9299,"l":5.91,"n":124,"o":5.925,"t":"2026-10-05T16:00:00Z","v":8025,"vw":5.920325},{"c":5.92,"h":5.925,"l":5.9041,"n":204,"o":5.915,"t":"2026-10-05T16:15:00Z","v":14132,"vw":5.912919},{"c":5.915,"h":5.9288,"l":5.915,"n":149,"o":5.915,"t":"2026-10-05T16:30:00Z","v":9487,"vw":5.919686},{"c":5.94,"h":5.96,"l":5.9158,"n":203,"o":5.9158,"t":"2026-10-05T16:45:00Z","v":18046,"vw":5.946437},{"c":5.95,"h":5.959,"l":5.94,"n":361,"o":5.945,"t":"2026-10-05T17:00:00Z","v":35312,"vw":5.95069},{"c":5.95,"h":5.9551,"l":5.945,"n":191,"o":5.9551,"t":"2026-10-05T17:15:00Z","v":16858,"vw":5.950102},{"c":5.935,"h":5.945,"l":5.9301,"n":532,"o":5.945,"t":"2026-10-05T17:30:00Z","v":71173,"vw":5.936856},{"c":5.905,"h":5.945,"l":5.9,"n":320,"o":5.94,"t":"2026-10-05T17:45:00Z","v":77744,"vw":5.932083},{"c":5.905,"h":5.9277,"l":5.9,"n":284,"o":5.905,"t":"2026-10-05T18:00:00Z","v":41235,"vw":5.910137},{"c":5.895,"h":5.905,"l":5.89,"n":178,"o":5.905,"t":"2026-10-05T18:15:00Z","v":10930,"vw":5.900107},{"c":5.895,"h":5.9,"l":5.8912,"n":174,"o":5.8912,"t":"2026-10-05T18:30:00Z","v":7587,"vw":5.898182},{"c":5.91,"h":5.91,"l":5.885,"n":238,"o":5.89,"t":"2026-10-05T18:45:00Z","v":23519,"vw":5.895965},{"c":5.915,"h":5.93,"l":5.905,"n":346,"o":5.905,"t":"2026-10-05T19:00:00Z","v":24441,"vw":5.919952},{"c":5.88,"h":5.915,"l":5.88,"n":275,"o":5.91,"t":"2026-10-05T19:15:00Z","v":27379,"vw":5.896364},{"c":5.905,"h":5.91,"l":5.88,"n":481,"o":5.885,"t":"2026-10-05T19:30:00Z","v":40673,"vw":5.899382},{"c":5.92,"h":5.93,"l":5.88,"n":1702,"o":5.905,"t":"2026-10-05T19:45:00Z","v":172633,"vw":5.910887},{"c":5.93,"h":5.95,"l":5.93,"n":76,"o":5.93,"t":"2026-10-05T20:00:00Z","v":158752,"vw":5.930019},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-05T20:45:00Z","v":111,"vw":5.7},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-05T22:30:00Z","v":100,"vw":5.95},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-06T12:00:00Z","v":800,"vw":6},{"c":6.0866,"h":6.13,"l":6.0866,"n":2,"o":6.13,"t":"2026-10-06T13:00:00Z","v":552,"vw":6.122138},{"c":5.854,"h":6.05,"l":5.84,"n":398,"o":5.99,"t":"2026-10-06T13:30:00Z","v":58481,"vw":5.942158},{"c":5.81,"h":5.86,"l":5.8003,"n":207,"o":5.85,"t":"2026-10-06T13:45:00Z","v":19909,"vw":5.829366},{"c":5.825,"h":5.845,"l":5.785,"n":347,"o":5.81,"t":"2026-10-06T14:00:00Z","v":36107,"vw":5.82202},{"c":5.805,"h":5.835,"l":5.795,"n":293,"o":5.825,"t":"2026-10-06T14:15:00Z","v":32034,"vw":5.815933},{"c":5.815,"h":5.815,"l":5.775,"n":283,"o":5.805,"t":"2026-10-06T14:30:00Z","v":27155,"vw":5.792929},{"c":5.8201,"h":5.845,"l":5.815,"n":234,"o":5.82,"t":"2026-10-06T14:45:00Z","v":12832,"vw":5.827067},{"c":5.87,"h":5.87,"l":5.8241,"n":254,"o":5.825,"t":"2026-10-06T15:00:00Z","v":25241,"vw":5.84399},{"c":5.875,"h":5.8799,"l":5.8646,"n":255,"o":5.875,"t":"2026-10-06T15:15:00Z","v":15031,"vw":5.87059},{"c":5.92,"h":5.92,"l":5.8788,"n":190,"o":5.8788,"t":"2026-10-06T15:30:00Z","v":24166,"vw":5.901751},{"c":5.905,"h":5.945,"l":5.905,"n":232,"o":5.925,"t":"2026-10-06T15:45:00Z","v":22402,"vw":5.931702},{"c":5.915,"h":5.93,"l":5.9001,"n":313,"o":5.905,"t":"2026-10-06T16:00:00Z","v":29448,"vw":5.91824},{"c":5.91,"h":5.93,"l":5.905,"n":144,"o":5.92,"t":"2026-10-06T16:15:00Z","v":14407,"vw":5.915766},{"c":5.9,"h":5.915,"l":5.895,"n":184,"o":5.9,"t":"2026-10-06T16:30:00Z","v":11362,"vw":5.905786},{"c":5.885,"h":5.9,"l":5.875,"n":269,"o":5.9,"t":"2026-10-06T16:45:00Z","v":16341,"vw":5.888827},{"c":5.905,"h":5.92,"l":5.88,"n":216,"o":5.885,"t":"2026-10-06T17:00:00Z","v":13798,"vw":5.90042},{"c":5.9,"h":5.905,"l":5.8948,"n":208,"o":5.9032,"t":"2026-10-06T17:15:00Z","v":14740,"vw":5.899178},{"c":5.915,"h":5.915,"l":5.895,"n":208,"o":5.895,"t":"2026-10-06T17:30:00Z","v":11221,"vw":5.907853},{"c":5.915,"h":5.92,"l":5.91,"n":192,"o":5.92,"t":"2026-10-06T17:45:00Z","v":10556,"vw":5.914888},{"c":5.93,"h":5.93,"l":5.915,"n":153,"o":5.915,"t":"2026-10-06T18:00:00Z","v":7414,"vw":5.921315},{"c":5.905,"h":5.935,"l":5.905,"n":316,"o":5.9295,"t":"2026-10-06T18:15:00Z","v":31087,"vw":5.924996},{"c":5.915,"h":5.915,"l":5.905,"n":206,"o":5.905,"t":"2026-10-06T18:30:00Z","v":15646,"vw":5.909635},{"c":5.93,"h":5.93,"l":5.9148,"n":306,"o":5.915,"t":"2026-10-06T18:45:00Z","v":31499,"vw":5.919346},{"c":5.91,"h":5.93,"l":5.905,"n":306,"o":5.925,"t":"2026-10-06T19:00:00Z","v":22526,"vw":5.923957},{"c":5.875,"h":5.905,"l":5.86,"n":324,"o":5.905,"t":"2026-10-06T19:15:00Z","v":29328,"vw":5.879172},{"c":5.875,"h":5.88,"l":5.865,"n":458,"o":5.875,"t":"2026-10-06T19:30:00Z","v":35447,"vw":5.870674},{"c":5.9,"h":5.9,"l":5.86,"n":1203,"o":5.875,"t":"2026-10-06T19:45:00Z","v":99997,"vw":5.875731},{"c":5.8761,"h":5.88,"l":5.8761,"n":20,"o":5.88,"t":"2026-10-06T20:00:00Z","v":50807,"vw":5.87996},{"c":5.91,"h":5.92,"l":5.91,"n":4,"o":5.92,"t":"2026-10-06T21:00:00Z","v":2415,"vw":5.912076},{"c":5.9201,"h":5.93,"l":5.92,"n":3,"o":5.93,"t":"2026-10-06T23:15:00Z","v":700,"vw":5.924314},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-07T09:30:00Z","v":456,"vw":5.88},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-07T09:45:00Z","v":100,"vw":5.88},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-07T10:00:00Z","v":873,"vw":5.84},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-07T10:15:00Z","v":873,"vw":5.84},{"c":5.84,"h":5.84,"l":5.83,"n":6,"o":5.83,"t":"2026-10-07T10:30:00Z","v":5240,"vw":5.836664},{"c":5.83,"h":5.84,"l":5.83,"n":7,"o":5.84,"t":"2026-10-07T10:45:00Z","v":6112,"vw":5.83857},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-07T11:00:00Z","v":910,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-07T11:15:00Z","v":910,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-10-07T11:30:00Z","v":1820,"vw":5.82},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-07T11:45:00Z","v":1904,"vw":5.8},{"c":5.85,"h":5.85,"l":5.8,"n":7,"o":5.8,"t":"2026-10-07T12:00:00Z","v":353,"vw":5.82},{"c":5.76,"h":6.0222,"l":5.75,"n":35,"o":5.75,"t":"2026-10-07T12:15:00Z","v":1278,"vw":5.796954},{"c":5.7576,"h":5.7576,"l":5.7,"n":8,"o":5.71,"t":"2026-10-07T12:30:00Z","v":2001,"vw":5.705445},{"c":5.75,"h":5.75,"l":5.71,"n":35,"o":5.71,"t":"2026-10-07T13:15:00Z","v":1405,"vw":5.7325},{"c":5.66,"h":5.705,"l":5.59,"n":567,"o":5.7,"t":"2026-10-07T13:30:00Z","v":117353,"vw":5.655702},{"c":5.71,"h":5.71,"l":5.645,"n":502,"o":5.6599,"t":"2026-10-07T13:45:00Z","v":64592,"vw":5.678097},{"c":5.685,"h":5.72,"l":5.669,"n":261,"o":5.72,"t":"2026-10-07T14:00:00Z","v":19864,"vw":5.693228},{"c":5.65,"h":5.69,"l":5.63,"n":479,"o":5.69,"t":"2026-10-07T14:15:00Z","v":51350,"vw":5.655804},{"c":5.7,"h":5.7,"l":5.655,"n":252,"o":5.655,"t":"2026-10-07T14:30:00Z","v":25896,"vw":5.676129},{"c":5.69,"h":5.705,"l":5.675,"n":309,"o":5.69,"t":"2026-10-07T14:45:00Z","v":31500,"vw":5.688569},{"c":5.7,"h":5.71,"l":5.67,"n":158,"o":5.68,"t":"2026-10-07T15:00:00Z","v":14022,"vw":5.683747},{"c":5.67,"h":5.695,"l":5.66,"n":215,"o":5.695,"t":"2026-10-07T15:15:00Z","v":24124,"vw":5.670257},{"c":5.685,"h":5.695,"l":5.67,"n":207,"o":5.67,"t":"2026-10-07T15:30:00Z","v":22763,"vw":5.68783},{"c":5.66,"h":5.6889,"l":5.65,"n":219,"o":5.6822,"t":"2026-10-07T15:45:00Z","v":10386,"vw":5.668498},{"c":5.66,"h":5.67,"l":5.66,"n":228,"o":5.66,"t":"2026-10-07T16:00:00Z","v":13868,"vw":5.660795},{"c":5.695,"h":5.7,"l":5.665,"n":202,"o":5.6689,"t":"2026-10-07T16:15:00Z","v":11068,"vw":5.675717},{"c":5.69,"h":5.7,"l":5.68,"n":178,"o":5.695,"t":"2026-10-07T16:30:00Z","v":14905,"vw":5.691782},{"c":5.67,"h":5.7,"l":5.67,"n":206,"o":5.69,"t":"2026-10-07T16:45:00Z","v":11232,"vw":5.688885},{"c":5.715,"h":5.73,"l":5.675,"n":453,"o":5.675,"t":"2026-10-07T17:00:00Z","v":33548,"vw":5.696642},{"c":5.7,"h":5.72,"l":5.7,"n":151,"o":5.715,"t":"2026-10-07T17:15:00Z","v":11704,"vw":5.707564},{"c":5.685,"h":5.69,"l":5.6701,"n":174,"o":5.69,"t":"2026-10-07T17:30:00Z","v":15829,"vw":5.681453},{"c":5.65,"h":5.69,"l":5.65,"n":221,"o":5.68,"t":"2026-10-07T17:45:00Z","v":14435,"vw":5.676232},{"c":5.655,"h":5.665,"l":5.65,"n":197,"o":5.655,"t":"2026-10-07T18:00:00Z","v":10781,"vw":5.658482},{"c":5.65,"h":5.665,"l":5.645,"n":253,"o":5.66,"t":"2026-10-07T18:15:00Z","v":18493,"vw":5.653935},{"c":5.645,"h":5.65,"l":5.635,"n":258,"o":5.65,"t":"2026-10-07T18:30:00Z","v":17604,"vw":5.645189},{"c":5.645,"h":5.65,"l":5.6401,"n":152,"o":5.6499,"t":"2026-10-07T18:45:00Z","v":4808,"vw":5.646661},{"c":5.61,"h":5.65,"l":5.5942,"n":664,"o":5.645,"t":"2026-10-07T19:00:00Z","v":66792,"vw":5.613281},{"c":5.605,"h":5.61,"l":5.6,"n":247,"o":5.605,"t":"2026-10-07T19:15:00Z","v":12317,"vw":5.604758},{"c":5.585,"h":5.61,"l":5.585,"n":632,"o":5.61,"t":"2026-10-07T19:30:00Z","v":59554,"vw":5.593542},{"c":5.63,"h":5.635,"l":5.585,"n":2090,"o":5.585,"t":"2026-10-07T19:45:00Z","v":218678,"vw":5.609089},{"c":5.64,"h":5.64,"l":5.61,"n":35,"o":5.61,"t":"2026-10-07T20:00:00Z","v":87228,"vw":5.61302},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-07T21:15:00Z","v":150,"vw":5.62},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-07T22:15:00Z","v":200,"vw":5.75},{"c":5.5911,"h":5.5911,"l":5.5911,"n":1,"o":5.5911,"t":"2026-10-07T22:30:00Z","v":548,"vw":5.5911},{"c":5.7586,"h":5.7586,"l":5.59,"n":3,"o":5.59,"t":"2026-10-07T23:30:00Z","v":10000,"vw":5.674452},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-08T08:00:00Z","v":501,"vw":5.65},{"c":5.69,"h":5.7,"l":5.69,"n":4,"o":5.69,"t":"2026-10-08T09:30:00Z","v":1325,"vw":5.696154},{"c":5.6,"h":5.6,"l":5.6,"n":50,"o":5.6,"t":"2026-10-08T10:15:00Z","v":4209,"vw":5.6},{"c":5.6,"h":5.64,"l":5.6,"n":26,"o":5.6,"t":"2026-10-08T11:00:00Z","v":7211,"vw":5.613625},{"c":5.6,"h":5.6,"l":5.6,"n":16,"o":5.6,"t":"2026-10-08T11:15:00Z","v":2838,"vw":5.6},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-08T11:30:00Z","v":179,"vw":5.74},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-08T12:00:00Z","v":222,"vw":5.61},{"c":5.65,"h":5.65,"l":5.65,"n":4,"o":5.65,"t":"2026-10-08T12:15:00Z","v":1990,"vw":5.65},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-08T12:30:00Z","v":125,"vw":5.6},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-08T12:45:00Z","v":200,"vw":5.63},{"c":5.76,"h":5.76,"l":5.75,"n":4,"o":5.75,"t":"2026-10-08T13:15:00Z","v":1057,"vw":5.752},{"c":5.705,"h":5.72,"l":5.59,"n":545,"o":5.64,"t":"2026-10-08T13:30:00Z","v":68561,"vw":5.649023},{"c":5.785,"h":5.8,"l":5.704,"n":626,"o":5.705,"t":"2026-10-08T13:45:00Z","v":108685,"vw":5.751125},{"c":5.74,"h":5.8,"l":5.73,"n":650,"o":5.785,"t":"2026-10-08T14:00:00Z","v":82546,"vw":5.768666},{"c":5.83,"h":5.83,"l":5.73,"n":440,"o":5.74,"t":"2026-10-08T14:15:00Z","v":50611,"vw":5.792821},{"c":5.815,"h":5.835,"l":5.81,"n":262,"o":5.83,"t":"2026-10-08T14:30:00Z","v":22151,"vw":5.823337},{"c":5.79,"h":5.83,"l":5.79,"n":382,"o":5.815,"t":"2026-10-08T14:45:00Z","v":54123,"vw":5.820779},{"c":5.79,"h":5.795,"l":5.77,"n":366,"o":5.795,"t":"2026-10-08T15:00:00Z","v":28403,"vw":5.782678},{"c":5.825,"h":5.84,"l":5.79,"n":429,"o":5.795,"t":"2026-10-08T15:15:00Z","v":30047,"vw":5.816198},{"c":5.795,"h":5.815,"l":5.79,"n":307,"o":5.815,"t":"2026-10-08T15:30:00Z","v":24099,"vw":5.802133},{"c":5.765,"h":5.795,"l":5.755,"n":272,"o":5.795,"t":"2026-10-08T15:45:00Z","v":25149,"vw":5.777183},{"c":5.775,"h":5.785,"l":5.76,"n":293,"o":5.765,"t":"2026-10-08T16:00:00Z","v":27415,"vw":5.773946},{"c":5.78,"h":5.85,"l":5.77,"n":562,"o":5.775,"t":"2026-10-08T16:15:00Z","v":40840,"vw":5.805499},{"c":5.82,"h":5.82,"l":5.77,"n":400,"o":5.77,"t":"2026-10-08T16:30:00Z","v":71239,"vw":5.795812},{"c":5.875,"h":5.895,"l":5.815,"n":577,"o":5.815,"t":"2026-10-08T16:45:00Z","v":78591,"vw":5.844003},{"c":5.95,"h":5.97,"l":5.86,"n":557,"o":5.87,"t":"2026-10-08T17:00:00Z","v":96700,"vw":5.920652},{"c":5.925,"h":5.96,"l":5.915,"n":510,"o":5.94,"t":"2026-10-08T17:15:00Z","v":49823,"vw":5.931336},{"c":5.905,"h":5.935,"l":5.89,"n":313,"o":5.925,"t":"2026-10-08T17:30:00Z","v":21560,"vw":5.912424},{"c":5.945,"h":5.945,"l":5.89,"n":389,"o":5.9,"t":"2026-10-08T17:45:00Z","v":32746,"vw":5.912119},{"c":5.955,"h":5.97,"l":5.945,"n":296,"o":5.945,"t":"2026-10-08T18:00:00Z","v":22560,"vw":5.956744},{"c":5.995,"h":6.015,"l":5.96,"n":653,"o":5.96,"t":"2026-10-08T18:15:00Z","v":79538,"vw":5.989368},{"c":5.955,"h":6,"l":5.95,"n":446,"o":5.995,"t":"2026-10-08T18:30:00Z","v":41167,"vw":5.968764},{"c":5.9859,"h":5.9859,"l":5.954,"n":483,"o":5.954,"t":"2026-10-08T18:45:00Z","v":34917,"vw":5.972464},{"c":5.995,"h":6,"l":5.98,"n":334,"o":5.985,"t":"2026-10-08T19:00:00Z","v":23087,"vw":5.989882},{"c":5.98,"h":6,"l":5.97,"n":657,"o":5.99,"t":"2026-10-08T19:15:00Z","v":68005,"vw":5.982462},{"c":5.955,"h":5.99,"l":5.905,"n":1181,"o":5.975,"t":"2026-10-08T19:30:00Z","v":177383,"vw":5.940564},{"c":5.925,"h":5.95,"l":5.915,"n":1840,"o":5.95,"t":"2026-10-08T19:45:00Z","v":241336,"vw":5.935427},{"c":5.95,"h":5.95,"l":5.91,"n":23,"o":5.91,"t":"2026-10-08T20:00:00Z","v":99370,"vw":5.910423},{"c":5.9016,"h":5.9016,"l":5.9016,"n":1,"o":5.9016,"t":"2026-10-08T21:15:00Z","v":645,"vw":5.9016},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-10-08T21:45:00Z","v":425,"vw":5.98},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-08T23:15:00Z","v":1000,"vw":5.9},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-08T23:30:00Z","v":450,"vw":6},{"c":6,"h":6,"l":5.91,"n":2,"o":5.91,"t":"2026-10-09T08:00:00Z","v":370,"vw":5.934324},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-09T10:30:00Z","v":173,"vw":6.05},{"c":6.09,"h":6.165,"l":6.035,"n":1170,"o":6.06,"t":"2026-10-09T13:30:00Z","v":210189,"vw":6.093515},{"c":6.1301,"h":6.1895,"l":6.09,"n":523,"o":6.095,"t":"2026-10-09T13:45:00Z","v":63635,"vw":6.136394},{"c":6.175,"h":6.18,"l":6.12,"n":483,"o":6.135,"t":"2026-10-09T14:00:00Z","v":38468,"vw":6.147428},{"c":6.145,"h":6.185,"l":6.14,"n":515,"o":6.175,"t":"2026-10-09T14:15:00Z","v":38860,"vw":6.163398},{"c":6.17,"h":6.175,"l":6.095,"n":644,"o":6.1486,"t":"2026-10-09T14:30:00Z","v":82633,"vw":6.132521},{"c":6.18,"h":6.2,"l":6.17,"n":286,"o":6.17,"t":"2026-10-09T14:45:00Z","v":23301,"vw":6.182772},{"c":6.225,"h":6.225,"l":6.19,"n":435,"o":6.19,"t":"2026-10-09T15:00:00Z","v":50344,"vw":6.215075},{"c":6.225,"h":6.23,"l":6.215,"n":283,"o":6.225,"t":"2026-10-09T15:15:00Z","v":20704,"vw":6.220931},{"c":6.16,"h":6.23,"l":6.14,"n":666,"o":6.23,"t":"2026-10-09T15:30:00Z","v":324760,"vw":6.210456},{"c":6.17,"h":6.185,"l":6.145,"n":283,"o":6.15,"t":"2026-10-09T15:45:00Z","v":17185,"vw":6.169425},{"c":6.17,"h":6.195,"l":6.155,"n":433,"o":6.17,"t":"2026-10-09T16:00:00Z","v":37703,"vw":6.172976},{"c":6.21,"h":6.21,"l":6.18,"n":282,"o":6.18,"t":"2026-10-09T16:15:00Z","v":23567,"vw":6.193042},{"c":6.195,"h":6.22,"l":6.18,"n":245,"o":6.2189,"t":"2026-10-09T16:30:00Z","v":21511,"vw":6.201663},{"c":6.1899,"h":6.205,"l":6.18,"n":298,"o":6.2,"t":"2026-10-09T16:45:00Z","v":17039,"vw":6.192679},{"c":6.18,"h":6.225,"l":6.18,"n":502,"o":6.19,"t":"2026-10-09T17:00:00Z","v":36849,"vw":6.207265},{"c":6.18,"h":6.19,"l":6.175,"n":273,"o":6.185,"t":"2026-10-09T17:15:00Z","v":16235,"vw":6.182666},{"c":6.175,"h":6.18,"l":6.165,"n":239,"o":6.1715,"t":"2026-10-09T17:30:00Z","v":14785,"vw":6.174153},{"c":6.185,"h":6.195,"l":6.165,"n":326,"o":6.175,"t":"2026-10-09T17:45:00Z","v":24787,"vw":6.180956},{"c":6.2,"h":6.21,"l":6.175,"n":432,"o":6.1889,"t":"2026-10-09T18:00:00Z","v":33538,"vw":6.194629},{"c":6.18,"h":6.21,"l":6.18,"n":364,"o":6.205,"t":"2026-10-09T18:15:00Z","v":27774,"vw":6.196443},{"c":6.175,"h":6.18,"l":6.165,"n":301,"o":6.18,"t":"2026-10-09T18:30:00Z","v":15323,"vw":6.172892},{"c":6.1512,"h":6.185,"l":6.145,"n":493,"o":6.18,"t":"2026-10-09T18:45:00Z","v":31324,"vw":6.16807},{"c":6.125,"h":6.175,"l":6.125,"n":584,"o":6.155,"t":"2026-10-09T19:00:00Z","v":46930,"vw":6.15565},{"c":6.09,"h":6.14,"l":6.09,"n":453,"o":6.125,"t":"2026-10-09T19:15:00Z","v":34971,"vw":6.113562},{"c":6.085,"h":6.1,"l":6.08,"n":604,"o":6.09,"t":"2026-10-09T19:30:00Z","v":45399,"vw":6.090947},{"c":6.09,"h":6.12,"l":6.08,"n":1584,"o":6.085,"t":"2026-10-09T19:45:00Z","v":167987,"vw":6.100203},{"c":6.11,"h":6.11,"l":6.08,"n":16,"o":6.08,"t":"2026-10-09T20:00:00Z","v":71899,"vw":6.080276},{"c":6.07,"h":6.07,"l":6.07,"n":2,"o":6.07,"t":"2026-10-12T08:00:00Z","v":800,"vw":6.07},{"c":6.12,"h":6.12,"l":6.12,"n":5,"o":6.12,"t":"2026-10-12T10:00:00Z","v":231,"vw":6.12},{"c":6.09,"h":6.12,"l":6.05,"n":6,"o":6.0859,"t":"2026-10-12T11:00:00Z","v":1810,"vw":6.071767},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-12T11:15:00Z","v":100,"vw":6.09},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-12T12:30:00Z","v":100,"vw":6.06},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-12T12:45:00Z","v":1000,"vw":6},{"c":6,"h":6,"l":5.98,"n":3,"o":6,"t":"2026-10-12T13:00:00Z","v":690,"vw":5.994203},{"c":6.1333,"h":6.1333,"l":6.1333,"n":1,"o":6.1333,"t":"2026-10-12T13:15:00Z","v":175,"vw":6.1333},{"c":6.045,"h":6.05,"l":5.995,"n":216,"o":6.05,"t":"2026-10-12T13:30:00Z","v":38648,"vw":6.030384},{"c":6.05,"h":6.05,"l":6.015,"n":152,"o":6.04,"t":"2026-10-12T13:45:00Z","v":20132,"vw":6.030832},{"c":6.0199,"h":6.055,"l":5.9999,"n":272,"o":6.055,"t":"2026-10-12T14:00:00Z","v":21408,"vw":6.019641},{"c":5.995,"h":6.02,"l":5.975,"n":204,"o":6.02,"t":"2026-10-12T14:15:00Z","v":21400,"vw":5.995315},{"c":6,"h":6.0199,"l":6,"n":203,"o":6,"t":"2026-10-12T14:30:00Z","v":20537,"vw":6.007836},{"c":5.975,"h":5.9999,"l":5.97,"n":163,"o":5.995,"t":"2026-10-12T14:45:00Z","v":13393,"vw":5.990106},{"c":6.025,"h":6.04,"l":5.975,"n":328,"o":5.975,"t":"2026-10-12T15:00:00Z","v":30322,"vw":6.014301},{"c":6.01,"h":6.03,"l":6.005,"n":158,"o":6.025,"t":"2026-10-12T15:15:00Z","v":8431,"vw":6.016575},{"c":6.01,"h":6.01,"l":6,"n":191,"o":6.01,"t":"2026-10-12T15:30:00Z","v":8692,"vw":6.007749},{"c":6.01,"h":6.02,"l":5.995,"n":275,"o":6.01,"t":"2026-10-12T15:45:00Z","v":45341,"vw":6.010419},{"c":6.025,"h":6.025,"l":6.01,"n":81,"o":6.015,"t":"2026-10-12T16:00:00Z","v":5451,"vw":6.018789},{"c":6.025,"h":6.03,"l":6.02,"n":68,"o":6.03,"t":"2026-10-12T16:15:00Z","v":8387,"vw":6.022814},{"c":6.03,"h":6.0376,"l":6.025,"n":133,"o":6.025,"t":"2026-10-12T16:30:00Z","v":8974,"vw":6.03186},{"c":6.03,"h":6.03,"l":6.02,"n":53,"o":6.03,"t":"2026-10-12T16:45:00Z","v":4284,"vw":6.026517},{"c":6.0395,"h":6.04,"l":6.03,"n":115,"o":6.03,"t":"2026-10-12T17:00:00Z","v":6741,"vw":6.031662},{"c":6.02,"h":6.035,"l":6.02,"n":91,"o":6.035,"t":"2026-10-12T17:15:00Z","v":11445,"vw":6.032046},{"c":6.02,"h":6.04,"l":6.02,"n":142,"o":6.02,"t":"2026-10-12T17:30:00Z","v":8139,"vw":6.030316},{"c":6.035,"h":6.035,"l":6.02,"n":93,"o":6.02,"t":"2026-10-12T17:45:00Z","v":6224,"vw":6.029721},{"c":6.045,"h":6.05,"l":6.03,"n":108,"o":6.03,"t":"2026-10-12T18:00:00Z","v":19687,"vw":6.03977},{"c":6.05,"h":6.05,"l":6.04,"n":135,"o":6.0499,"t":"2026-10-12T18:15:00Z","v":9486,"vw":6.047853},{"c":6.025,"h":6.055,"l":6.025,"n":218,"o":6.055,"t":"2026-10-12T18:30:00Z","v":20502,"vw":6.04565},{"c":6.005,"h":6.025,"l":6.005,"n":177,"o":6.025,"t":"2026-10-12T18:45:00Z","v":13477,"vw":6.012105},{"c":5.99,"h":6.01,"l":5.98,"n":335,"o":6.01,"t":"2026-10-12T19:00:00Z","v":32113,"vw":5.99984},{"c":5.975,"h":5.99,"l":5.975,"n":120,"o":5.985,"t":"2026-10-12T19:15:00Z","v":9824,"vw":5.980183},{"c":5.985,"h":5.985,"l":5.97,"n":463,"o":5.98,"t":"2026-10-12T19:30:00Z","v":40478,"vw":5.978977},{"c":5.995,"h":6.01,"l":5.96,"n":1442,"o":5.9802,"t":"2026-10-12T19:45:00Z","v":172762,"vw":5.99123},{"c":6,"h":6.02,"l":5.97,"n":22,"o":5.97,"t":"2026-10-12T20:00:00Z","v":68987,"vw":5.971118},{"c":6.02,"h":6.02,"l":6,"n":5,"o":6.01,"t":"2026-10-12T21:45:00Z","v":1842,"vw":6.012646},{"c":5.9531,"h":5.9531,"l":5.9531,"n":1,"o":5.9531,"t":"2026-10-12T22:30:00Z","v":500,"vw":5.9531},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-12T22:45:00Z","v":3000,"vw":6},{"c":5.9887,"h":5.9887,"l":5.9887,"n":1,"o":5.9887,"t":"2026-10-12T23:00:00Z","v":240,"vw":5.9887},{"c":5.9887,"h":5.9887,"l":5.9887,"n":1,"o":5.9887,"t":"2026-10-12T23:45:00Z","v":175,"vw":5.9887},{"c":5.935,"h":6.02,"l":5.92,"n":439,"o":5.99,"t":"2026-10-13T13:30:00Z","v":65892,"vw":5.985026},{"c":5.855,"h":5.9349,"l":5.855,"n":232,"o":5.9349,"t":"2026-10-13T13:45:00Z","v":27909,"vw":5.878001},{"c":5.845,"h":5.86,"l":5.84,"n":265,"o":5.854,"t":"2026-10-13T14:00:00Z","v":22943,"vw":5.852259},{"c":5.85,"h":5.85,"l":5.8202,"n":298,"o":5.845,"t":"2026-10-13T14:15:00Z","v":29268,"vw":5.836187},{"c":5.835,"h":5.85,"l":5.82,"n":292,"o":5.845,"t":"2026-10-13T14:30:00Z","v":20714,"vw":5.832606},{"c":5.825,"h":5.845,"l":5.823,"n":213,"o":5.83,"t":"2026-10-13T14:45:00Z","v":23055,"vw":5.831407},{"c":5.8,"h":5.825,"l":5.8,"n":280,"o":5.825,"t":"2026-10-13T15:00:00Z","v":29069,"vw":5.810611},{"c":5.8065,"h":5.8399,"l":5.8,"n":287,"o":5.8,"t":"2026-10-13T15:15:00Z","v":29934,"vw":5.8194},{"c":5.81,"h":5.82,"l":5.79,"n":420,"o":5.8011,"t":"2026-10-13T15:30:00Z","v":48903,"vw":5.80372},{"c":5.795,"h":5.81,"l":5.79,"n":303,"o":5.8099,"t":"2026-10-13T15:45:00Z","v":35855,"vw":5.801125},{"c":5.7989,"h":5.8,"l":5.78,"n":235,"o":5.79,"t":"2026-10-13T16:00:00Z","v":44750,"vw":5.78584},{"c":5.795,"h":5.795,"l":5.78,"n":130,"o":5.79,"t":"2026-10-13T16:15:00Z","v":8359,"vw":5.786531},{"c":5.7885,"h":5.8,"l":5.7799,"n":231,"o":5.79,"t":"2026-10-13T16:30:00Z","v":19226,"vw":5.788204},{"c":5.76,"h":5.785,"l":5.76,"n":107,"o":5.7815,"t":"2026-10-13T16:45:00Z","v":19613,"vw":5.778841},{"c":5.765,"h":5.77,"l":5.75,"n":240,"o":5.76,"t":"2026-10-13T17:00:00Z","v":18282,"vw":5.760258},{"c":5.775,"h":5.785,"l":5.7682,"n":202,"o":5.77,"t":"2026-10-13T17:15:00Z","v":17485,"vw":5.772812},{"c":5.77,"h":5.79,"l":5.77,"n":197,"o":5.7789,"t":"2026-10-13T17:30:00Z","v":17327,"vw":5.780438},{"c":5.74,"h":5.778,"l":5.735,"n":253,"o":5.775,"t":"2026-10-13T17:45:00Z","v":38531,"vw":5.752276},{"c":5.79,"h":5.795,"l":5.75,"n":289,"o":5.75,"t":"2026-10-13T18:00:00Z","v":33843,"vw":5.774645},{"c":5.7989,"h":5.805,"l":5.77,"n":295,"o":5.7889,"t":"2026-10-13T18:15:00Z","v":29021,"vw":5.790326},{"c":5.795,"h":5.805,"l":5.79,"n":157,"o":5.79,"t":"2026-10-13T18:30:00Z","v":14173,"vw":5.795284},{"c":5.79,"h":5.805,"l":5.79,"n":182,"o":5.795,"t":"2026-10-13T18:45:00Z","v":12461,"vw":5.799177},{"c":5.795,"h":5.8,"l":5.79,"n":152,"o":5.795,"t":"2026-10-13T19:00:00Z","v":15143,"vw":5.795911},{"c":5.81,"h":5.81,"l":5.785,"n":467,"o":5.795,"t":"2026-10-13T19:15:00Z","v":51537,"vw":5.797639},{"c":5.765,"h":5.81,"l":5.7611,"n":499,"o":5.8099,"t":"2026-10-13T19:30:00Z","v":50831,"vw":5.793313},{"c":5.715,"h":5.77,"l":5.71,"n":1599,"o":5.765,"t":"2026-10-13T19:45:00Z","v":163523,"vw":5.739871},{"c":5.7,"h":5.75,"l":5.7,"n":25,"o":5.7,"t":"2026-10-13T20:00:00Z","v":84240,"vw":5.700345},{"c":5.82,"h":5.82,"l":5.7496,"n":2,"o":5.7496,"t":"2026-10-13T20:15:00Z","v":433,"vw":5.771224},{"c":5.685,"h":5.7,"l":5.6401,"n":5,"o":5.7,"t":"2026-10-13T23:15:00Z","v":2499,"vw":5.672243},{"c":5.75,"h":5.75,"l":5.65,"n":3,"o":5.65,"t":"2026-10-13T23:30:00Z","v":3978,"vw":5.737216},{"c":5.66,"h":5.7,"l":5.66,"n":4,"o":5.7,"t":"2026-10-14T11:00:00Z","v":5385,"vw":5.697209},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-14T11:15:00Z","v":6000,"vw":5.66},{"c":5.65,"h":5.65,"l":5.64,"n":92,"o":5.65,"t":"2026-10-14T11:45:00Z","v":8634,"vw":5.648137},{"c":5.65,"h":5.65,"l":5.6407,"n":3,"o":5.6407,"t":"2026-10-14T12:00:00Z","v":858,"vw":5.648916},{"c":5.62,"h":5.65,"l":5.62,"n":4,"o":5.65,"t":"2026-10-14T12:30:00Z","v":4000,"vw":5.634944},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-14T12:45:00Z","v":115,"vw":5.59},{"c":5.59,"h":5.59,"l":5.59,"n":7,"o":5.59,"t":"2026-10-14T13:00:00Z","v":521,"vw":5.59},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-14T13:15:00Z","v":501,"vw":5.5},{"c":5.5301,"h":5.58,"l":5.465,"n":1038,"o":5.51,"t":"2026-10-14T13:30:00Z","v":174996,"vw":5.517501},{"c":5.47,"h":5.535,"l":5.47,"n":569,"o":5.535,"t":"2026-10-14T13:45:00Z","v":60119,"vw":5.50982},{"c":5.4501,"h":5.485,"l":5.445,"n":720,"o":5.465,"t":"2026-10-14T14:00:00Z","v":88061,"vw":5.465672},{"c":5.4385,"h":5.47,"l":5.425,"n":462,"o":5.45,"t":"2026-10-14T14:15:00Z","v":34373,"vw":5.446926},{"c":5.5,"h":5.5,"l":5.43,"n":404,"o":5.435,"t":"2026-10-14T14:30:00Z","v":31518,"vw":5.46212},{"c":5.44,"h":5.5,"l":5.435,"n":389,"o":5.499,"t":"2026-10-14T14:45:00Z","v":48710,"vw":5.453608},{"c":5.385,"h":5.435,"l":5.3701,"n":334,"o":5.435,"t":"2026-10-14T15:00:00Z","v":54854,"vw":5.399261},{"c":5.415,"h":5.415,"l":5.38,"n":349,"o":5.38,"t":"2026-10-14T15:15:00Z","v":43672,"vw":5.399004},{"c":5.375,"h":5.415,"l":5.37,"n":193,"o":5.41,"t":"2026-10-14T15:30:00Z","v":18829,"vw":5.380543},{"c":5.36,"h":5.38,"l":5.35,"n":339,"o":5.38,"t":"2026-10-14T15:45:00Z","v":39738,"vw":5.36698},{"c":5.3,"h":5.36,"l":5.3,"n":263,"o":5.355,"t":"2026-10-14T16:00:00Z","v":32341,"vw":5.330372},{"c":5.315,"h":5.3185,"l":5.3,"n":314,"o":5.3017,"t":"2026-10-14T16:15:00Z","v":39363,"vw":5.310131},{"c":5.32,"h":5.32,"l":5.31,"n":284,"o":5.315,"t":"2026-10-14T16:30:00Z","v":25411,"vw":5.31666},{"c":5.305,"h":5.31,"l":5.295,"n":247,"o":5.31,"t":"2026-10-14T16:45:00Z","v":33878,"vw":5.302241},{"c":5.285,"h":5.3188,"l":5.28,"n":290,"o":5.305,"t":"2026-10-14T17:00:00Z","v":56211,"vw":5.298303},{"c":5.285,"h":5.2986,"l":5.27,"n":295,"o":5.285,"t":"2026-10-14T17:15:00Z","v":34510,"vw":5.284119},{"c":5.275,"h":5.295,"l":5.27,"n":185,"o":5.29,"t":"2026-10-14T17:30:00Z","v":16145,"vw":5.284526},{"c":5.175,"h":5.275,"l":5.17,"n":874,"o":5.27,"t":"2026-10-14T17:45:00Z","v":166815,"vw":5.22776},{"c":5.1899,"h":5.21,"l":5.17,"n":597,"o":5.175,"t":"2026-10-14T18:00:00Z","v":74825,"vw":5.184518},{"c":5.18,"h":5.1869,"l":5.17,"n":530,"o":5.185,"t":"2026-10-14T18:15:00Z","v":64522,"vw":5.178556},{"c":5.2,"h":5.215,"l":5.17,"n":516,"o":5.18,"t":"2026-10-14T18:30:00Z","v":75818,"vw":5.193619},{"c":5.215,"h":5.2199,"l":5.19,"n":358,"o":5.195,"t":"2026-10-14T18:45:00Z","v":32624,"vw":5.202299},{"c":5.215,"h":5.215,"l":5.19,"n":417,"o":5.21,"t":"2026-10-14T19:00:00Z","v":29353,"vw":5.203025},{"c":5.245,"h":5.255,"l":5.215,"n":545,"o":5.215,"t":"2026-10-14T19:15:00Z","v":65514,"vw":5.238187},{"c":5.23,"h":5.245,"l":5.22,"n":558,"o":5.24,"t":"2026-10-14T19:30:00Z","v":52030,"vw":5.233865},{"c":5.25,"h":5.26,"l":5.22,"n":1750,"o":5.23,"t":"2026-10-14T19:45:00Z","v":217345,"vw":5.242687},{"c":5.27,"h":5.27,"l":5.24,"n":33,"o":5.26,"t":"2026-10-14T20:00:00Z","v":77617,"vw":5.240701},{"c":5.3,"h":5.32,"l":5.27,"n":4,"o":5.27,"t":"2026-10-14T21:30:00Z","v":424,"vw":5.29284},{"c":5.2737,"h":5.2737,"l":5.26,"n":2,"o":5.26,"t":"2026-10-14T22:15:00Z","v":600,"vw":5.26685},{"c":5.25,"h":5.26,"l":5.25,"n":22,"o":5.26,"t":"2026-10-14T23:15:00Z","v":2152,"vw":5.254375},{"c":5.25,"h":5.25,"l":5.25,"n":4,"o":5.25,"t":"2026-10-15T08:00:00Z","v":4764,"vw":5.25},{"c":5.3,"h":5.3,"l":5.21,"n":4,"o":5.21,"t":"2026-10-15T11:30:00Z","v":1514,"vw":5.27},{"c":5.27,"h":5.27,"l":5.27,"n":3,"o":5.27,"t":"2026-10-15T12:15:00Z","v":1038,"vw":5.27},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-15T12:45:00Z","v":500,"vw":5.34},{"c":5.34,"h":5.34,"l":5.33,"n":7,"o":5.33,"t":"2026-10-15T13:00:00Z","v":4504,"vw":5.337731},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-15T13:15:00Z","v":100,"vw":5.36},{"c":5.22,"h":5.35,"l":5.1558,"n":655,"o":5.3,"t":"2026-10-15T13:30:00Z","v":161384,"vw":5.22083},{"c":5.18,"h":5.24,"l":5.165,"n":471,"o":5.23,"t":"2026-10-15T13:45:00Z","v":60002,"vw":5.194895},{"c":5.24,"h":5.24,"l":5.18,"n":358,"o":5.18,"t":"2026-10-15T14:00:00Z","v":47041,"vw":5.219635},{"c":5.265,"h":5.28,"l":5.225,"n":355,"o":5.25,"t":"2026-10-15T14:15:00Z","v":45799,"vw":5.258274},{"c":5.31,"h":5.34,"l":5.255,"n":765,"o":5.265,"t":"2026-10-15T14:30:00Z","v":94294,"vw":5.307939},{"c":5.3011,"h":5.325,"l":5.29,"n":460,"o":5.315,"t":"2026-10-15T14:45:00Z","v":39076,"vw":5.310944},{"c":5.345,"h":5.37,"l":5.3,"n":386,"o":5.3,"t":"2026-10-15T15:00:00Z","v":47595,"vw":5.336079},{"c":5.35,"h":5.38,"l":5.35,"n":399,"o":5.35,"t":"2026-10-15T15:15:00Z","v":39389,"vw":5.367321},{"c":5.36,"h":5.3697,"l":5.355,"n":196,"o":5.3599,"t":"2026-10-15T15:30:00Z","v":9676,"vw":5.359884},{"c":5.375,"h":5.38,"l":5.345,"n":272,"o":5.36,"t":"2026-10-15T15:45:00Z","v":33707,"vw":5.365393},{"c":5.365,"h":5.375,"l":5.365,"n":244,"o":5.375,"t":"2026-10-15T16:00:00Z","v":40022,"vw":5.371253},{"c":5.375,"h":5.38,"l":5.36,"n":163,"o":5.365,"t":"2026-10-15T16:15:00Z","v":10878,"vw":5.368964},{"c":5.345,"h":5.37,"l":5.3411,"n":350,"o":5.37,"t":"2026-10-15T16:30:00Z","v":29969,"vw":5.356522},{"c":5.345,"h":5.36,"l":5.34,"n":223,"o":5.345,"t":"2026-10-15T16:45:00Z","v":24418,"vw":5.351148},{"c":5.345,"h":5.35,"l":5.34,"n":165,"o":5.34,"t":"2026-10-15T17:00:00Z","v":9841,"vw":5.346991},{"c":5.36,"h":5.38,"l":5.35,"n":238,"o":5.35,"t":"2026-10-15T17:15:00Z","v":17267,"vw":5.363139},{"c":5.375,"h":5.3769,"l":5.36,"n":185,"o":5.365,"t":"2026-10-15T17:30:00Z","v":11611,"vw":5.368721},{"c":5.375,"h":5.395,"l":5.375,"n":333,"o":5.375,"t":"2026-10-15T17:45:00Z","v":33848,"vw":5.384753},{"c":5.365,"h":5.39,"l":5.36,"n":251,"o":5.375,"t":"2026-10-15T18:00:00Z","v":20723,"vw":5.37508},{"c":5.365,"h":5.37,"l":5.36,"n":140,"o":5.365,"t":"2026-10-15T18:15:00Z","v":12133,"vw":5.365432},{"c":5.385,"h":5.39,"l":5.36,"n":300,"o":5.365,"t":"2026-10-15T18:30:00Z","v":27097,"vw":5.37493},{"c":5.405,"h":5.405,"l":5.38,"n":283,"o":5.385,"t":"2026-10-15T18:45:00Z","v":21709,"vw":5.39242},{"c":5.4399,"h":5.44,"l":5.41,"n":240,"o":5.41,"t":"2026-10-15T19:00:00Z","v":24377,"vw":5.42151},{"c":5.46,"h":5.47,"l":5.44,"n":422,"o":5.44,"t":"2026-10-15T19:15:00Z","v":40101,"vw":5.459117},{"c":5.5,"h":5.5,"l":5.45,"n":639,"o":5.455,"t":"2026-10-15T19:30:00Z","v":68656,"vw":5.471511},{"c":5.535,"h":5.545,"l":5.495,"n":1807,"o":5.495,"t":"2026-10-15T19:45:00Z","v":174251,"vw":5.524826},{"c":5.56,"h":5.56,"l":5.52,"n":22,"o":5.52,"t":"2026-10-15T20:00:00Z","v":87876,"vw":5.521344},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-16T11:00:00Z","v":266,"vw":5.55},{"c":5.46,"h":5.5,"l":5.46,"n":15,"o":5.5,"t":"2026-10-16T11:30:00Z","v":3066,"vw":5.48191},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-16T12:30:00Z","v":150,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-16T13:15:00Z","v":480,"vw":5.55},{"c":5.645,"h":5.645,"l":5.469,"n":590,"o":5.47,"t":"2026-10-16T13:30:00Z","v":125580,"vw":5.536911},{"c":5.58,"h":5.645,"l":5.565,"n":318,"o":5.645,"t":"2026-10-16T13:45:00Z","v":42054,"vw":5.601628},{"c":5.635,"h":5.64,"l":5.57,"n":396,"o":5.585,"t":"2026-10-16T14:00:00Z","v":36211,"vw":5.606103},{"c":5.735,"h":5.755,"l":5.635,"n":485,"o":5.635,"t":"2026-10-16T14:15:00Z","v":45903,"vw":5.693018},{"c":5.685,"h":5.75,"l":5.68,"n":391,"o":5.73,"t":"2026-10-16T14:30:00Z","v":33771,"vw":5.725799},{"c":5.675,"h":5.705,"l":5.675,"n":284,"o":5.685,"t":"2026-10-16T14:45:00Z","v":24037,"vw":5.686355},{"c":5.625,"h":5.695,"l":5.625,"n":407,"o":5.675,"t":"2026-10-16T15:00:00Z","v":52675,"vw":5.648483},{"c":5.575,"h":5.62,"l":5.56,"n":358,"o":5.62,"t":"2026-10-16T15:15:00Z","v":45799,"vw":5.599326},{"c":5.565,"h":5.59,"l":5.565,"n":158,"o":5.575,"t":"2026-10-16T15:30:00Z","v":10351,"vw":5.579316},{"c":5.53,"h":5.575,"l":5.53,"n":247,"o":5.565,"t":"2026-10-16T15:45:00Z","v":12704,"vw":5.548427},{"c":5.54,"h":5.54,"l":5.505,"n":307,"o":5.535,"t":"2026-10-16T16:00:00Z","v":25699,"vw":5.515164},{"c":5.525,"h":5.55,"l":5.525,"n":131,"o":5.55,"t":"2026-10-16T16:15:00Z","v":9063,"vw":5.53579},{"c":5.545,"h":5.545,"l":5.515,"n":183,"o":5.525,"t":"2026-10-16T16:30:00Z","v":13683,"vw":5.529744},{"c":5.52,"h":5.55,"l":5.5101,"n":136,"o":5.55,"t":"2026-10-16T16:45:00Z","v":9578,"vw":5.52498},{"c":5.505,"h":5.53,"l":5.495,"n":210,"o":5.525,"t":"2026-10-16T17:00:00Z","v":17072,"vw":5.503733},{"c":5.505,"h":5.505,"l":5.495,"n":223,"o":5.5,"t":"2026-10-16T17:15:00Z","v":19488,"vw":5.498943},{"c":5.52,"h":5.53,"l":5.485,"n":304,"o":5.5,"t":"2026-10-16T17:30:00Z","v":25640,"vw":5.506214},{"c":5.46,"h":5.515,"l":5.46,"n":155,"o":5.515,"t":"2026-10-16T17:45:00Z","v":13390,"vw":5.483447},{"c":5.485,"h":5.49,"l":5.46,"n":258,"o":5.465,"t":"2026-10-16T18:00:00Z","v":20317,"vw":5.472509},{"c":5.48,"h":5.49,"l":5.475,"n":162,"o":5.49,"t":"2026-10-16T18:15:00Z","v":10826,"vw":5.484946},{"c":5.475,"h":5.4899,"l":5.46,"n":316,"o":5.4899,"t":"2026-10-16T18:30:00Z","v":34291,"vw":5.469031},{"c":5.465,"h":5.475,"l":5.4501,"n":324,"o":5.475,"t":"2026-10-16T18:45:00Z","v":17917,"vw":5.46486},{"c":5.475,"h":5.48,"l":5.445,"n":349,"o":5.465,"t":"2026-10-16T19:00:00Z","v":26567,"vw":5.463265},{"c":5.5,"h":5.52,"l":5.465,"n":484,"o":5.48,"t":"2026-10-16T19:15:00Z","v":66299,"vw":5.492883},{"c":5.46,"h":5.515,"l":5.46,"n":418,"o":5.505,"t":"2026-10-16T19:30:00Z","v":34648,"vw":5.491464},{"c":5.505,"h":5.52,"l":5.46,"n":1278,"o":5.465,"t":"2026-10-16T19:45:00Z","v":111107,"vw":5.492387},{"c":5.5085,"h":5.51,"l":5.5085,"n":12,"o":5.51,"t":"2026-10-16T20:00:00Z","v":62161,"vw":5.509998},{"c":5.5326,"h":5.5326,"l":5.5326,"n":1,"o":5.5326,"t":"2026-10-16T20:15:00Z","v":150,"vw":5.5326},{"c":5.4993,"h":5.4993,"l":5.4993,"n":1,"o":5.4993,"t":"2026-10-16T21:00:00Z","v":1000,"vw":5.4993},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-16T23:45:00Z","v":1000,"vw":5.52},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-19T11:15:00Z","v":100,"vw":5.53},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-19T12:00:00Z","v":273,"vw":5.52},{"c":5.51,"h":5.51,"l":5.51,"n":11,"o":5.51,"t":"2026-10-19T12:45:00Z","v":2000,"vw":5.51},{"c":5.51,"h":5.56,"l":5.5,"n":394,"o":5.51,"t":"2026-10-19T13:30:00Z","v":61160,"vw":5.51784},{"c":5.53,"h":5.53,"l":5.5099,"n":162,"o":5.515,"t":"2026-10-19T13:45:00Z","v":15845,"vw":5.515158},{"c":5.5,"h":5.54,"l":5.495,"n":178,"o":5.535,"t":"2026-10-19T14:00:00Z","v":12935,"vw":5.51075},{"c":5.545,"h":5.545,"l":5.51,"n":179,"o":5.515,"t":"2026-10-19T14:15:00Z","v":19539,"vw":5.534282},{"c":5.53,"h":5.54,"l":5.515,"n":230,"o":5.54,"t":"2026-10-19T14:30:00Z","v":15468,"vw":5.52358},{"c":5.525,"h":5.54,"l":5.51,"n":229,"o":5.5301,"t":"2026-10-19T14:45:00Z","v":19358,"vw":5.521508},{"c":5.55,"h":5.55,"l":5.525,"n":172,"o":5.53,"t":"2026-10-19T15:00:00Z","v":11565,"vw":5.53508},{"c":5.5885,"h":5.5885,"l":5.55,"n":164,"o":5.55,"t":"2026-10-19T15:15:00Z","v":23773,"vw":5.56151},{"c":5.59,"h":5.595,"l":5.57,"n":222,"o":5.58,"t":"2026-10-19T15:30:00Z","v":14028,"vw":5.583861},{"c":5.575,"h":5.585,"l":5.57,"n":159,"o":5.585,"t":"2026-10-19T15:45:00Z","v":10709,"vw":5.580113},{"c":5.565,"h":5.575,"l":5.555,"n":144,"o":5.575,"t":"2026-10-19T16:00:00Z","v":13201,"vw":5.565399},{"c":5.585,"h":5.59,"l":5.57,"n":171,"o":5.57,"t":"2026-10-19T16:15:00Z","v":20182,"vw":5.582947},{"c":5.595,"h":5.6,"l":5.57,"n":256,"o":5.58,"t":"2026-10-19T16:30:00Z","v":54705,"vw":5.588798},{"c":5.565,"h":5.595,"l":5.56,"n":250,"o":5.59,"t":"2026-10-19T16:45:00Z","v":19836,"vw":5.573155},{"c":5.575,"h":5.575,"l":5.555,"n":236,"o":5.56,"t":"2026-10-19T17:00:00Z","v":17828,"vw":5.563692},{"c":5.59,"h":5.595,"l":5.58,"n":206,"o":5.58,"t":"2026-10-19T17:15:00Z","v":16680,"vw":5.586964},{"c":5.57,"h":5.5861,"l":5.57,"n":293,"o":5.58,"t":"2026-10-19T17:30:00Z","v":20121,"vw":5.577101},{"c":5.575,"h":5.575,"l":5.555,"n":149,"o":5.5657,"t":"2026-10-19T17:45:00Z","v":12141,"vw":5.562084},{"c":5.575,"h":5.585,"l":5.57,"n":211,"o":5.575,"t":"2026-10-19T18:00:00Z","v":13579,"vw":5.579116},{"c":5.57,"h":5.58,"l":5.565,"n":257,"o":5.58,"t":"2026-10-19T18:15:00Z","v":25452,"vw":5.571659},{"c":5.575,"h":5.5792,"l":5.56,"n":154,"o":5.5612,"t":"2026-10-19T18:30:00Z","v":13626,"vw":5.568027},{"c":5.58,"h":5.59,"l":5.575,"n":370,"o":5.575,"t":"2026-10-19T18:45:00Z","v":39323,"vw":5.579527},{"c":5.565,"h":5.585,"l":5.56,"n":258,"o":5.585,"t":"2026-10-19T19:00:00Z","v":15232,"vw":5.56899},{"c":5.565,"h":5.58,"l":5.5601,"n":375,"o":5.565,"t":"2026-10-19T19:15:00Z","v":24666,"vw":5.573268},{"c":5.575,"h":5.59,"l":5.565,"n":634,"o":5.57,"t":"2026-10-19T19:30:00Z","v":49203,"vw":5.57868},{"c":5.54,"h":5.575,"l":5.53,"n":1440,"o":5.575,"t":"2026-10-19T19:45:00Z","v":111613,"vw":5.547356},{"c":5.52,"h":5.55,"l":5.52,"n":27,"o":5.52,"t":"2026-10-19T20:00:00Z","v":84395,"vw":5.522605},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-19T20:30:00Z","v":27312,"vw":5.52},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-19T21:30:00Z","v":100,"vw":5.43},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-19T23:15:00Z","v":100,"vw":5.52},{"c":5.54,"h":5.545,"l":5.3703,"n":349,"o":5.45,"t":"2026-10-20T13:30:00Z","v":37778,"vw":5.487527},{"c":5.535,"h":5.535,"l":5.5,"n":322,"o":5.53,"t":"2026-10-20T13:45:00Z","v":30197,"vw":5.515719},{"c":5.56,"h":5.565,"l":5.51,"n":308,"o":5.535,"t":"2026-10-20T14:00:00Z","v":24192,"vw":5.545757},{"c":5.7,"h":5.705,"l":5.57,"n":218,"o":5.57,"t":"2026-10-20T14:15:00Z","v":19578,"vw":5.629227},{"c":5.725,"h":5.73,"l":5.66,"n":364,"o":5.695,"t":"2026-10-20T14:30:00Z","v":27154,"vw":5.684496},{"c":5.68,"h":5.72,"l":5.67,"n":274,"o":5.72,"t":"2026-10-20T14:45:00Z","v":21146,"vw":5.685972},{"c":5.645,"h":5.69,"l":5.64,"n":495,"o":5.68,"t":"2026-10-20T15:00:00Z","v":39082,"vw":5.674677},{"c":5.66,"h":5.66,"l":5.635,"n":317,"o":5.645,"t":"2026-10-20T15:15:00Z","v":38698,"vw":5.65218},{"c":5.655,"h":5.66,"l":5.625,"n":273,"o":5.65,"t":"2026-10-20T15:30:00Z","v":29009,"vw":5.634877},{"c":5.645,"h":5.655,"l":5.635,"n":162,"o":5.65,"t":"2026-10-20T15:45:00Z","v":11673,"vw":5.648571},{"c":5.635,"h":5.655,"l":5.625,"n":203,"o":5.65,"t":"2026-10-20T16:00:00Z","v":24188,"vw":5.636498},{"c":5.63,"h":5.63,"l":5.615,"n":117,"o":5.63,"t":"2026-10-20T16:15:00Z","v":9772,"vw":5.625442},{"c":5.645,"h":5.65,"l":5.63,"n":86,"o":5.635,"t":"2026-10-20T16:30:00Z","v":10931,"vw":5.646735},{"c":5.6431,"h":5.65,"l":5.64,"n":184,"o":5.645,"t":"2026-10-20T16:45:00Z","v":15704,"vw":5.643593},{"c":5.635,"h":5.645,"l":5.63,"n":83,"o":5.645,"t":"2026-10-20T17:00:00Z","v":11550,"vw":5.632243},{"c":5.635,"h":5.65,"l":5.63,"n":226,"o":5.635,"t":"2026-10-20T17:15:00Z","v":34997,"vw":5.637926},{"c":5.64,"h":5.645,"l":5.635,"n":115,"o":5.635,"t":"2026-10-20T17:30:00Z","v":15166,"vw":5.643384},{"c":5.65,"h":5.66,"l":5.64,"n":126,"o":5.645,"t":"2026-10-20T17:45:00Z","v":7490,"vw":5.653179},{"c":5.665,"h":5.675,"l":5.66,"n":155,"o":5.66,"t":"2026-10-20T18:00:00Z","v":8402,"vw":5.665991},{"c":5.645,"h":5.665,"l":5.64,"n":201,"o":5.66,"t":"2026-10-20T18:15:00Z","v":15946,"vw":5.654439},{"c":5.62,"h":5.645,"l":5.62,"n":225,"o":5.645,"t":"2026-10-20T18:30:00Z","v":18202,"vw":5.626089},{"c":5.63,"h":5.635,"l":5.625,"n":179,"o":5.625,"t":"2026-10-20T18:45:00Z","v":12030,"vw":5.629954},{"c":5.665,"h":5.665,"l":5.635,"n":268,"o":5.635,"t":"2026-10-20T19:00:00Z","v":41690,"vw":5.653525},{"c":5.635,"h":5.665,"l":5.63,"n":328,"o":5.665,"t":"2026-10-20T19:15:00Z","v":30843,"vw":5.642599},{"c":5.605,"h":5.635,"l":5.59,"n":402,"o":5.635,"t":"2026-10-20T19:30:00Z","v":23385,"vw":5.605714},{"c":5.595,"h":5.605,"l":5.565,"n":1086,"o":5.605,"t":"2026-10-20T19:45:00Z","v":77669,"vw":5.589426},{"c":5.59,"h":5.6,"l":5.59,"n":17,"o":5.59,"t":"2026-10-20T20:00:00Z","v":56481,"vw":5.590071},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-21T11:15:00Z","v":253,"vw":5.6},{"c":5.5467,"h":5.5467,"l":5.5467,"n":1,"o":5.5467,"t":"2026-10-21T13:00:00Z","v":1500,"vw":5.5467},{"c":5.565,"h":5.64,"l":5.55,"n":417,"o":5.64,"t":"2026-10-21T13:30:00Z","v":55253,"vw":5.586519},{"c":5.565,"h":5.61,"l":5.56,"n":416,"o":5.565,"t":"2026-10-21T13:45:00Z","v":39387,"vw":5.584498},{"c":5.575,"h":5.59,"l":5.55,"n":382,"o":5.565,"t":"2026-10-21T14:00:00Z","v":32117,"vw":5.565653},{"c":5.59,"h":5.6,"l":5.565,"n":353,"o":5.575,"t":"2026-10-21T14:15:00Z","v":28090,"vw":5.587563},{"c":5.575,"h":5.6,"l":5.57,"n":343,"o":5.585,"t":"2026-10-21T14:30:00Z","v":29210,"vw":5.573884},{"c":5.57,"h":5.585,"l":5.57,"n":341,"o":5.57,"t":"2026-10-21T14:45:00Z","v":17744,"vw":5.578195},{"c":5.555,"h":5.575,"l":5.555,"n":283,"o":5.571,"t":"2026-10-21T15:00:00Z","v":28056,"vw":5.562179},{"c":5.595,"h":5.6,"l":5.56,"n":448,"o":5.56,"t":"2026-10-21T15:15:00Z","v":38328,"vw":5.577651},{"c":5.585,"h":5.6,"l":5.585,"n":156,"o":5.595,"t":"2026-10-21T15:30:00Z","v":11076,"vw":5.592042},{"c":5.57,"h":5.5897,"l":5.57,"n":94,"o":5.585,"t":"2026-10-21T15:45:00Z","v":7151,"vw":5.581617},{"c":5.555,"h":5.57,"l":5.555,"n":191,"o":5.57,"t":"2026-10-21T16:00:00Z","v":13917,"vw":5.561264},{"c":5.565,"h":5.565,"l":5.55,"n":288,"o":5.555,"t":"2026-10-21T16:15:00Z","v":22754,"vw":5.558201},{"c":5.58,"h":5.6,"l":5.555,"n":520,"o":5.565,"t":"2026-10-21T16:30:00Z","v":43104,"vw":5.579083},{"c":5.565,"h":5.585,"l":5.565,"n":160,"o":5.585,"t":"2026-10-21T16:45:00Z","v":8927,"vw":5.571722},{"c":5.555,"h":5.565,"l":5.55,"n":228,"o":5.56,"t":"2026-10-21T17:00:00Z","v":29662,"vw":5.559611},{"c":5.585,"h":5.595,"l":5.555,"n":263,"o":5.555,"t":"2026-10-21T17:15:00Z","v":21844,"vw":5.572713},{"c":5.595,"h":5.5977,"l":5.58,"n":264,"o":5.585,"t":"2026-10-21T17:30:00Z","v":20614,"vw":5.588709},{"c":5.585,"h":5.6,"l":5.555,"n":717,"o":5.6,"t":"2026-10-21T17:45:00Z","v":81540,"vw":5.572367},{"c":5.585,"h":5.595,"l":5.575,"n":351,"o":5.585,"t":"2026-10-21T18:00:00Z","v":37373,"vw":5.585915},{"c":5.575,"h":5.585,"l":5.57,"n":184,"o":5.585,"t":"2026-10-21T18:15:00Z","v":12981,"vw":5.578139},{"c":5.6013,"h":5.61,"l":5.575,"n":322,"o":5.575,"t":"2026-10-21T18:30:00Z","v":26006,"vw":5.591405},{"c":5.54,"h":5.6088,"l":5.54,"n":1337,"o":5.6088,"t":"2026-10-21T18:45:00Z","v":170840,"vw":5.595067},{"c":5.545,"h":5.555,"l":5.515,"n":569,"o":5.54,"t":"2026-10-21T19:00:00Z","v":50620,"vw":5.531679},{"c":5.61,"h":5.61,"l":5.545,"n":672,"o":5.55,"t":"2026-10-21T19:15:00Z","v":39297,"vw":5.579932},{"c":5.625,"h":5.635,"l":5.6,"n":620,"o":5.605,"t":"2026-10-21T19:30:00Z","v":30727,"vw":5.618597},{"c":5.62,"h":5.64,"l":5.61,"n":2293,"o":5.625,"t":"2026-10-21T19:45:00Z","v":108549,"vw":5.622418},{"c":5.64,"h":5.64,"l":5.61,"n":22,"o":5.61,"t":"2026-10-21T20:00:00Z","v":48640,"vw":5.611975},{"c":5.8924,"h":5.8924,"l":5.8924,"n":1,"o":5.8924,"t":"2026-10-21T21:15:00Z","v":200,"vw":5.8924},{"c":5.43,"h":5.43,"l":5.4107,"n":4,"o":5.4107,"t":"2026-10-22T08:00:00Z","v":2111,"vw":5.411619},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-10-22T11:00:00Z","v":201,"vw":5.41},{"c":5.5,"h":5.545,"l":5.49,"n":5,"o":5.49,"t":"2026-10-22T13:15:00Z","v":3468,"vw":5.491875},{"c":5.375,"h":5.45,"l":5.375,"n":532,"o":5.45,"t":"2026-10-22T13:30:00Z","v":76636,"vw":5.417131},{"c":5.435,"h":5.435,"l":5.335,"n":455,"o":5.37,"t":"2026-10-22T13:45:00Z","v":62464,"vw":5.385355},{"c":5.4088,"h":5.445,"l":5.395,"n":310,"o":5.435,"t":"2026-10-22T14:00:00Z","v":19436,"vw":5.409244},{"c":5.39,"h":5.41,"l":5.37,"n":468,"o":5.4,"t":"2026-10-22T14:15:00Z","v":39213,"vw":5.386881},{"c":5.405,"h":5.41,"l":5.38,"n":469,"o":5.385,"t":"2026-10-22T14:30:00Z","v":38967,"vw":5.394385},{"c":5.395,"h":5.41,"l":5.385,"n":378,"o":5.41,"t":"2026-10-22T14:45:00Z","v":25575,"vw":5.398081},{"c":5.37,"h":5.4,"l":5.365,"n":477,"o":5.395,"t":"2026-10-22T15:00:00Z","v":49422,"vw":5.384309},{"c":5.385,"h":5.41,"l":5.375,"n":404,"o":5.375,"t":"2026-10-22T15:15:00Z","v":39222,"vw":5.391539},{"c":5.38,"h":5.39,"l":5.35,"n":560,"o":5.385,"t":"2026-10-22T15:30:00Z","v":85071,"vw":5.367909},{"c":5.395,"h":5.405,"l":5.3849,"n":388,"o":5.385,"t":"2026-10-22T15:45:00Z","v":34718,"vw":5.394392},{"c":5.41,"h":5.41,"l":5.3999,"n":169,"o":5.4,"t":"2026-10-22T16:00:00Z","v":11766,"vw":5.401213},{"c":5.415,"h":5.425,"l":5.41,"n":266,"o":5.41,"t":"2026-10-22T16:15:00Z","v":23112,"vw":5.420232},{"c":5.375,"h":5.415,"l":5.375,"n":347,"o":5.41,"t":"2026-10-22T16:30:00Z","v":22603,"vw":5.397509},{"c":5.385,"h":5.385,"l":5.345,"n":685,"o":5.37,"t":"2026-10-22T16:45:00Z","v":84058,"vw":5.362626},{"c":5.295,"h":5.385,"l":5.295,"n":821,"o":5.385,"t":"2026-10-22T17:00:00Z","v":97701,"vw":5.340286},{"c":5.295,"h":5.31,"l":5.28,"n":336,"o":5.3,"t":"2026-10-22T17:15:00Z","v":31179,"vw":5.29667},{"c":5.314,"h":5.3199,"l":5.295,"n":335,"o":5.295,"t":"2026-10-22T17:30:00Z","v":33012,"vw":5.310434},{"c":5.325,"h":5.335,"l":5.305,"n":374,"o":5.315,"t":"2026-10-22T17:45:00Z","v":29071,"vw":5.323857},{"c":5.295,"h":5.32,"l":5.285,"n":337,"o":5.32,"t":"2026-10-22T18:00:00Z","v":20115,"vw":5.29827},{"c":5.295,"h":5.31,"l":5.285,"n":275,"o":5.29,"t":"2026-10-22T18:15:00Z","v":15983,"vw":5.298977},{"c":5.29,"h":5.295,"l":5.285,"n":500,"o":5.29,"t":"2026-10-22T18:30:00Z","v":28409,"vw":5.289634},{"c":5.285,"h":5.3,"l":5.285,"n":274,"o":5.298,"t":"2026-10-22T18:45:00Z","v":13598,"vw":5.292204},{"c":5.265,"h":5.285,"l":5.2601,"n":511,"o":5.28,"t":"2026-10-22T19:00:00Z","v":48849,"vw":5.272372},{"c":5.265,"h":5.268,"l":5.23,"n":508,"o":5.26,"t":"2026-10-22T19:15:00Z","v":55900,"vw":5.248952},{"c":5.26,"h":5.265,"l":5.23,"n":556,"o":5.265,"t":"2026-10-22T19:30:00Z","v":48694,"vw":5.244237},{"c":5.29,"h":5.305,"l":5.245,"n":1436,"o":5.255,"t":"2026-10-22T19:45:00Z","v":160181,"vw":5.281161},{"c":5.3,"h":5.31,"l":5.28,"n":24,"o":5.3,"t":"2026-10-22T20:00:00Z","v":74954,"vw":5.300145},{"c":5.227,"h":5.227,"l":5.227,"n":1,"o":5.227,"t":"2026-10-22T21:00:00Z","v":912,"vw":5.227}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05917559408371662,"strike":7.329122029581417,"iv":0.722002011721405,"gamma":0.12695793675797235,"theta":-0.002478522246461683,"vega":0.001974964612159463,"rho":0.00036209717130778835,"breakevenPct":39.401841955945926},{"delta":0.15,"premium":0.09980217754057019,"strike":7.125989112297149,"iv":0.7110651539051304,"gamma":0.15118103663953764,"theta":-0.002776924283225883,"vega":0.0022736769257684407,"rho":0.000537867983978349,"breakevenPct":36.33568471391924},{"delta":0.2,"premium":0.1404287609974238,"strike":6.922856195012881,"iv":0.7001282960888557,"gamma":0.17540413652110293,"theta":-0.003075326319990083,"vega":0.002572389239377418,"rho":0.0007136387966489098,"breakevenPct":33.26952747189256},{"delta":0.25,"premium":0.18105534445427737,"strike":6.719723277728613,"iv":0.6891914382725811,"gamma":0.19962723640266822,"theta":-0.0033737283567542827,"vega":0.0028711015529863954,"rho":0.0008894096093194706,"breakevenPct":30.203370229865868},{"delta":0.3,"premium":0.22168192791113092,"strike":6.516590360444345,"iv":0.6782545804563065,"gamma":0.2238503362842335,"theta":-0.0036721303935184826,"vega":0.003169813866595373,"rho":0.0010651804219900312,"breakevenPct":27.137212987839185},{"delta":0.35,"premium":0.26230851136798455,"strike":6.313457443160077,"iv":0.6673177226400319,"gamma":0.2480734361657988,"theta":-0.0039705324302826825,"vega":0.003468526180204351,"rho":0.001240951234660592,"breakevenPct":24.071055745812497},{"delta":0.4,"premium":0.30293509482483816,"strike":6.110324525875809,"iv":0.6563808648237572,"gamma":0.2722965360473641,"theta":-0.004268934467046882,"vega":0.0037672384938133283,"rho":0.0014167220473311527,"breakevenPct":21.00489850378581},{"delta":0.45,"premium":0.34356167828169176,"strike":5.907191608591541,"iv":0.6454440070074825,"gamma":0.2965196359289294,"theta":-0.004567336503811083,"vega":0.0040659508074223066,"rho":0.0015924928600017135,"breakevenPct":17.938741261759123},{"delta":0.5,"premium":0.38418826173854537,"strike":5.704058691307273,"iv":0.6345071491912079,"gamma":0.3207427358104947,"theta":-0.004865738540575282,"vega":0.0043646631210312835,"rho":0.0017682636726722744,"breakevenPct":14.872584019732436},{"delta":0.55,"premium":0.4248148451953989,"strike":5.500925774023004,"iv":0.6235702913749332,"gamma":0.34496583569205996,"theta":-0.005164140577339483,"vega":0.004663375434640261,"rho":0.001944034485342835,"breakevenPct":11.806426777705749},{"delta":0.6,"premium":0.4654414286522524,"strike":5.297792856738738,"iv":0.6126334335586586,"gamma":0.3691889355736252,"theta":-0.005462542614103682,"vega":0.004962087748249238,"rho":0.0021198052980133954,"breakevenPct":8.740269535679069},{"delta":0.65,"premium":0.506068012109106,"strike":5.09465993945447,"iv":0.601696575742384,"gamma":0.39341203545519055,"theta":-0.005760944650867883,"vega":0.005260800061858216,"rho":0.0022955761106839565,"breakevenPct":5.674112293652378},{"delta":0.7,"premium":0.792444788580993,"strike":4.729853748908088,"iv":0.8097481421159115,"gamma":0.365157793883985,"theta":-0.006351414573938686,"vega":0.005054520039196631,"rho":0.002280530259772483,"breakevenPct":4.194312028095875},{"delta":0.75,"premium":1.2932777259985846,"strike":4.223961892930722,"iv":1.2089019663030127,"gamma":0.29110871876036115,"theta":-0.007196760218018626,"vega":0.004407553820463727,"rho":0.0020989664964467234,"breakevenPct":4.098860734515238},{"delta":0.8,"premium":1.7941106634161759,"strike":3.7180700369533577,"iv":1.608055790490114,"gamma":0.21705964363673727,"theta":-0.008042105862098565,"vega":0.0037605876017308233,"rho":0.0019174027331209642,"breakevenPct":4.003409440934602},{"delta":0.85,"premium":2.2949436008337667,"strike":3.212178180975993,"iv":2.0072096146772145,"gamma":0.14301056851311356,"theta":-0.008887451506178503,"vega":0.0031136213829979207,"rho":0.0017358389697952055,"breakevenPct":3.907958147353966},{"delta":0.9,"premium":2.795776538251358,"strike":2.7062863249986284,"iv":2.406363438864316,"gamma":0.0689614933894897,"theta":-0.009732797150258442,"vega":0.0024666551642650173,"rho":0.001554275206469446,"breakevenPct":3.8125068537733298}],"put":[{"delta":0.1,"premium":0.15827795960428462,"strike":2.7759319868094874,"iv":2.181623913833993,"gamma":0.0771518986188926,"theta":-0.008004175055731253,"vega":0.0023978188278894843,"rho":-0.0005484864694023085,"breakevenPct":50.610301373486735},{"delta":0.15,"premium":0.17270122817231648,"strike":3.2567076057438826,"iv":1.8452158044881235,"gamma":0.14439100397581162,"theta":-0.007484465791630248,"vega":0.0030467987613331756,"rho":-0.0007730375235878372,"breakevenPct":41.81120042317799},{"delta":0.2,"premium":0.18712449674034834,"strike":3.7374832246782783,"iv":1.5088076951422535,"gamma":0.21163010933273066,"theta":-0.0069647565275292415,"vega":0.0036957786947768674,"rho":-0.0009975885777733658,"breakevenPct":33.01209947286924},{"delta":0.25,"premium":0.2015477653083802,"strike":4.218258843612674,"iv":1.172399585796384,"gamma":0.27886921468964965,"theta":-0.006445047263428236,"vega":0.004344758628220558,"rho":-0.0012221396319588946,"breakevenPct":24.2129985225605},{"delta":0.3,"premium":0.21597103387641203,"strike":4.699034462547068,"iv":0.8359914764505143,"gamma":0.3461083200465687,"theta":-0.00592533799932723,"vega":0.004993738561664249,"rho":-0.0014466906861444232,"breakevenPct":15.413897572251749}]},"raw":{"call":[{"delta":0.1,"premium":0.05917559408371662,"strike":7.329122029581417,"iv":0.722002011721405,"gamma":0.12695793675797235,"theta":-0.002478522246461683,"vega":0.001974964612159463,"rho":0.00036209717130778835,"breakevenPct":39.401841955945926},{"delta":0.15,"premium":0.09980217754057019,"strike":7.125989112297149,"iv":0.7110651539051304,"gamma":0.15118103663953764,"theta":-0.002776924283225883,"vega":0.0022736769257684407,"rho":0.000537867983978349,"breakevenPct":36.33568471391924},{"delta":0.2,"premium":0.1404287609974238,"strike":6.922856195012881,"iv":0.7001282960888557,"gamma":0.17540413652110293,"theta":-0.003075326319990083,"vega":0.002572389239377418,"rho":0.0007136387966489098,"breakevenPct":33.26952747189256},{"delta":0.25,"premium":0.18105534445427737,"strike":6.719723277728613,"iv":0.6891914382725811,"gamma":0.19962723640266822,"theta":-0.0033737283567542827,"vega":0.0028711015529863954,"rho":0.0008894096093194706,"breakevenPct":30.203370229865868},{"delta":0.3,"premium":0.22168192791113092,"strike":6.516590360444345,"iv":0.6782545804563065,"gamma":0.2238503362842335,"theta":-0.0036721303935184826,"vega":0.003169813866595373,"rho":0.0010651804219900312,"breakevenPct":27.137212987839185},{"delta":0.35,"premium":0.26230851136798455,"strike":6.313457443160077,"iv":0.6673177226400319,"gamma":0.2480734361657988,"theta":-0.0039705324302826825,"vega":0.003468526180204351,"rho":0.001240951234660592,"breakevenPct":24.071055745812497},{"delta":0.4,"premium":0.30293509482483816,"strike":6.110324525875809,"iv":0.6563808648237572,"gamma":0.2722965360473641,"theta":-0.004268934467046882,"vega":0.0037672384938133283,"rho":0.0014167220473311527,"breakevenPct":21.00489850378581},{"delta":0.45,"premium":0.34356167828169176,"strike":5.907191608591541,"iv":0.6454440070074825,"gamma":0.2965196359289294,"theta":-0.004567336503811083,"vega":0.0040659508074223066,"rho":0.0015924928600017135,"breakevenPct":17.938741261759123},{"delta":0.5,"premium":0.38418826173854537,"strike":5.704058691307273,"iv":0.6345071491912079,"gamma":0.3207427358104947,"theta":-0.004865738540575282,"vega":0.0043646631210312835,"rho":0.0017682636726722744,"breakevenPct":14.872584019732436},{"delta":0.55,"premium":0.4248148451953989,"strike":5.500925774023004,"iv":0.6235702913749332,"gamma":0.34496583569205996,"theta":-0.005164140577339483,"vega":0.004663375434640261,"rho":0.001944034485342835,"breakevenPct":11.806426777705749},{"delta":0.6,"premium":0.4654414286522524,"strike":5.297792856738738,"iv":0.6126334335586586,"gamma":0.3691889355736252,"theta":-0.005462542614103682,"vega":0.004962087748249238,"rho":0.0021198052980133954,"breakevenPct":8.740269535679069},{"delta":0.65,"premium":0.506068012109106,"strike":5.09465993945447,"iv":0.601696575742384,"gamma":0.39341203545519055,"theta":-0.005760944650867883,"vega":0.005260800061858216,"rho":0.0022955761106839565,"breakevenPct":5.674112293652378},{"delta":0.7,"premium":0.792444788580993,"strike":4.729853748908088,"iv":0.8097481421159115,"gamma":0.365157793883985,"theta":-0.006351414573938686,"vega":0.005054520039196631,"rho":0.002280530259772483,"breakevenPct":4.194312028095875},{"delta":0.75,"premium":1.2932777259985846,"strike":4.223961892930722,"iv":1.2089019663030127,"gamma":0.29110871876036115,"theta":-0.007196760218018626,"vega":0.004407553820463727,"rho":0.0020989664964467234,"breakevenPct":4.098860734515238},{"delta":0.8,"premium":1.7941106634161759,"strike":3.7180700369533577,"iv":1.608055790490114,"gamma":0.21705964363673727,"theta":-0.008042105862098565,"vega":0.0037605876017308233,"rho":0.0019174027331209642,"breakevenPct":4.003409440934602},{"delta":0.85,"premium":2.2949436008337667,"strike":3.212178180975993,"iv":2.0072096146772145,"gamma":0.14301056851311356,"theta":-0.008887451506178503,"vega":0.0031136213829979207,"rho":0.0017358389697952055,"breakevenPct":3.907958147353966},{"delta":0.9,"premium":2.795776538251358,"strike":2.7062863249986284,"iv":2.406363438864316,"gamma":0.0689614933894897,"theta":-0.009732797150258442,"vega":0.0024666551642650173,"rho":0.001554275206469446,"breakevenPct":3.8125068537733298}],"put":[{"delta":0.1,"premium":0.15827795960428462,"strike":2.7759319868094874,"iv":2.181623913833993,"gamma":0.0771518986188926,"theta":-0.008004175055731253,"vega":0.0023978188278894843,"rho":-0.0005484864694023085,"breakevenPct":50.610301373486735},{"delta":0.15,"premium":0.17270122817231648,"strike":3.2567076057438826,"iv":1.8452158044881235,"gamma":0.14439100397581162,"theta":-0.007484465791630248,"vega":0.0030467987613331756,"rho":-0.0007730375235878372,"breakevenPct":41.81120042317799},{"delta":0.2,"premium":0.18712449674034834,"strike":3.7374832246782783,"iv":1.5088076951422535,"gamma":0.21163010933273066,"theta":-0.0069647565275292415,"vega":0.0036957786947768674,"rho":-0.0009975885777733658,"breakevenPct":33.01209947286924},{"delta":0.25,"premium":0.2015477653083802,"strike":4.218258843612674,"iv":1.172399585796384,"gamma":0.27886921468964965,"theta":-0.006445047263428236,"vega":0.004344758628220558,"rho":-0.0012221396319588946,"breakevenPct":24.2129985225605},{"delta":0.3,"premium":0.21597103387641203,"strike":4.699034462547068,"iv":0.8359914764505143,"gamma":0.3461083200465687,"theta":-0.00592533799932723,"vega":0.004993738561664249,"rho":-0.0014466906861444232,"breakevenPct":15.413897572251749}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}