{"symbol":"EGAN","url":"https://intraalpha.com/companies/EGAN","capturedAt":"2026-10-23T02:26:11.223Z","state":"ready","quote":{"symbol":"EGAN","last_price":5.66,"prev_close":5.67,"regular_close":5.66,"change":-0.01,"change_pct":-0.1764,"regular_change":-0.01,"regular_change_pct":-0.1764,"extended_change":0,"extended_change_pct":0,"bid":5.3,"ask":5.74,"bid_size":500,"ask_size":1000,"volume":123474,"vwap":5.669456,"open":5.65,"high":5.74,"low":5.62,"close":5.66,"trade_count":2862,"last_trade_at":"2026-10-22T20:00:00.401115997Z","last_quote_at":"2026-10-22T21:36:51.240963371Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:25:42.45679164-04:00","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":{"symbol":"EGAN","fetched_at":"2026-10-23T02:26:10.840486+00:00","name":"eGain Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"eGain Corporation is a software-as-a-service provider of customer engagement solutions in the United States, the United Kingdom, India, and internationally. The company is headquartered in Sunnyvale, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":148392000,"ebitda":8353000,"pe_ratio":17.72,"peg_ratio":0.992,"book_value":3.218,"dividend_per_share":null,"dividend_yield":null,"eps":0.32,"revenue_ttm":91136000,"gross_profit_ttm":66850000,"profit_margin":0.0974,"operating_margin_ttm":0.0487,"return_on_assets_ttm":0.0336,"return_on_equity_ttm":0.108,"quarterly_earnings_growth":-0.957,"quarterly_revenue_growth":-0.047,"analyst_target_price":6.33,"analyst_number":null,"beta":0.812,"fifty_two_week_high":15.95,"fifty_two_week_low":5.02,"fifty_day_ma":6.14,"two_hundred_day_ma":7.63,"shares_outstanding":26171500,"forward_pe":84.75,"price_to_sales":1.628,"price_to_book":1.843,"ev_to_revenue":0.929,"ev_to_ebitda":8.88},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:26:10.840486+00:00"},"optionObservedAt":"2026-10-22T19:55:01.314Z","bars":[{"c":5.595,"h":5.62,"l":5.56,"n":9,"o":5.56,"t":"2026-10-16T13:30:00Z","v":3031,"vw":5.565839},{"c":5.56,"h":5.61,"l":5.56,"n":10,"o":5.5662,"t":"2026-10-16T13:35:00Z","v":673,"vw":5.5712},{"c":5.58,"h":5.58,"l":5.56,"n":7,"o":5.58,"t":"2026-10-16T13:40:00Z","v":486,"vw":5.575},{"c":5.51,"h":5.51,"l":5.51,"n":18,"o":5.51,"t":"2026-10-16T14:10:00Z","v":360,"vw":5.51},{"c":5.455,"h":5.515,"l":5.455,"n":31,"o":5.515,"t":"2026-10-16T14:25:00Z","v":2226,"vw":5.506176},{"c":5.47,"h":5.47,"l":5.4473,"n":47,"o":5.4473,"t":"2026-10-16T14:30:00Z","v":3520,"vw":5.45459},{"c":5.49,"h":5.49,"l":5.49,"n":3,"o":5.49,"t":"2026-10-16T14:35:00Z","v":147,"vw":5.49},{"c":5.47,"h":5.47,"l":5.47,"n":8,"o":5.47,"t":"2026-10-16T14:40:00Z","v":295,"vw":5.47},{"c":5.5,"h":5.5,"l":5.48,"n":21,"o":5.48,"t":"2026-10-16T14:45:00Z","v":854,"vw":5.49},{"c":5.4966,"h":5.4966,"l":5.49,"n":27,"o":5.49,"t":"2026-10-16T14:55:00Z","v":1545,"vw":5.49499},{"c":5.5,"h":5.515,"l":5.49,"n":84,"o":5.49,"t":"2026-10-16T15:00:00Z","v":10497,"vw":5.497979},{"c":5.5025,"h":5.505,"l":5.5025,"n":26,"o":5.505,"t":"2026-10-16T15:05:00Z","v":345,"vw":5.50375},{"c":5.5,"h":5.5,"l":5.5,"n":10,"o":5.5,"t":"2026-10-16T15:10:00Z","v":436,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-10-16T15:15:00Z","v":1035,"vw":5.5},{"c":5.49,"h":5.5,"l":5.48,"n":32,"o":5.5,"t":"2026-10-16T15:20:00Z","v":4800,"vw":5.49},{"c":5.5,"h":5.515,"l":5.5,"n":48,"o":5.51,"t":"2026-10-16T15:25:00Z","v":1958,"vw":5.508878},{"c":5.5,"h":5.5,"l":5.49,"n":9,"o":5.49,"t":"2026-10-16T15:30:00Z","v":3403,"vw":5.490564},{"c":5.48,"h":5.5,"l":5.48,"n":33,"o":5.5,"t":"2026-10-16T15:35:00Z","v":3595,"vw":5.490865},{"c":5.49,"h":5.49,"l":5.49,"n":5,"o":5.49,"t":"2026-10-16T15:40:00Z","v":162,"vw":5.49},{"c":5.5,"h":5.5,"l":5.5,"n":17,"o":5.5,"t":"2026-10-16T15:45:00Z","v":1532,"vw":5.5},{"c":5.5,"h":5.52,"l":5.485,"n":50,"o":5.485,"t":"2026-10-16T15:50:00Z","v":2953,"vw":5.502381},{"c":5.51,"h":5.51,"l":5.51,"n":13,"o":5.51,"t":"2026-10-16T15:55:00Z","v":693,"vw":5.51},{"c":5.51,"h":5.52,"l":5.51,"n":13,"o":5.52,"t":"2026-10-16T16:05:00Z","v":1230,"vw":5.510909},{"c":5.53,"h":5.53,"l":5.53,"n":12,"o":5.53,"t":"2026-10-16T16:10:00Z","v":338,"vw":5.53},{"c":5.53,"h":5.53,"l":5.52,"n":18,"o":5.52,"t":"2026-10-16T16:15:00Z","v":415,"vw":5.526667},{"c":5.525,"h":5.525,"l":5.525,"n":6,"o":5.525,"t":"2026-10-16T16:20:00Z","v":186,"vw":5.525},{"c":5.53,"h":5.53,"l":5.53,"n":9,"o":5.53,"t":"2026-10-16T16:25:00Z","v":180,"vw":5.53},{"c":5.52,"h":5.52,"l":5.52,"n":9,"o":5.52,"t":"2026-10-16T16:30:00Z","v":230,"vw":5.52},{"c":5.525,"h":5.53,"l":5.525,"n":12,"o":5.53,"t":"2026-10-16T16:35:00Z","v":567,"vw":5.5278},{"c":5.53,"h":5.53,"l":5.525,"n":34,"o":5.525,"t":"2026-10-16T16:40:00Z","v":4910,"vw":5.525575},{"c":5.52,"h":5.53,"l":5.52,"n":14,"o":5.53,"t":"2026-10-16T16:45:00Z","v":587,"vw":5.525},{"c":5.52,"h":5.52,"l":5.52,"n":7,"o":5.52,"t":"2026-10-16T16:50:00Z","v":291,"vw":5.52},{"c":5.51,"h":5.51,"l":5.51,"n":44,"o":5.51,"t":"2026-10-16T17:00:00Z","v":640,"vw":5.51},{"c":5.52,"h":5.52,"l":5.5,"n":5,"o":5.5,"t":"2026-10-16T17:05:00Z","v":237,"vw":5.508929},{"c":5.53,"h":5.535,"l":5.52,"n":27,"o":5.52,"t":"2026-10-16T17:10:00Z","v":1297,"vw":5.525984},{"c":5.53,"h":5.53,"l":5.53,"n":7,"o":5.53,"t":"2026-10-16T17:15:00Z","v":232,"vw":5.53},{"c":5.53,"h":5.54,"l":5.53,"n":6,"o":5.54,"t":"2026-10-16T17:20:00Z","v":710,"vw":5.532861},{"c":5.53,"h":5.54,"l":5.53,"n":39,"o":5.535,"t":"2026-10-16T17:25:00Z","v":1164,"vw":5.538125},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-16T17:30:00Z","v":240,"vw":5.54},{"c":5.55,"h":5.55,"l":5.54,"n":26,"o":5.54,"t":"2026-10-16T17:40:00Z","v":1250,"vw":5.545},{"c":5.53,"h":5.53,"l":5.53,"n":20,"o":5.53,"t":"2026-10-16T17:45:00Z","v":954,"vw":5.53},{"c":5.52,"h":5.52,"l":5.515,"n":27,"o":5.515,"t":"2026-10-16T18:00:00Z","v":9224,"vw":5.515353},{"c":5.52,"h":5.52,"l":5.52,"n":4,"o":5.52,"t":"2026-10-16T18:05:00Z","v":159,"vw":5.52},{"c":5.53,"h":5.53,"l":5.52,"n":27,"o":5.53,"t":"2026-10-16T18:10:00Z","v":1184,"vw":5.528905},{"c":5.54,"h":5.54,"l":5.54,"n":50,"o":5.54,"t":"2026-10-16T18:20:00Z","v":1405,"vw":5.54},{"c":5.54,"h":5.54,"l":5.535,"n":22,"o":5.54,"t":"2026-10-16T18:30:00Z","v":1514,"vw":5.539545},{"c":5.56,"h":5.56,"l":5.55,"n":8,"o":5.55,"t":"2026-10-16T18:35:00Z","v":283,"vw":5.555},{"c":5.545,"h":5.545,"l":5.545,"n":6,"o":5.545,"t":"2026-10-16T18:40:00Z","v":132,"vw":5.545},{"c":5.545,"h":5.545,"l":5.545,"n":3,"o":5.545,"t":"2026-10-16T18:45:00Z","v":151,"vw":5.545},{"c":5.54,"h":5.54,"l":5.53,"n":13,"o":5.535,"t":"2026-10-16T18:55:00Z","v":943,"vw":5.534286},{"c":5.535,"h":5.535,"l":5.53,"n":47,"o":5.535,"t":"2026-10-16T19:00:00Z","v":1580,"vw":5.534215},{"c":5.55,"h":5.55,"l":5.54,"n":57,"o":5.54,"t":"2026-10-16T19:05:00Z","v":2258,"vw":5.548571},{"c":5.56,"h":5.57,"l":5.56,"n":45,"o":5.56,"t":"2026-10-16T19:10:00Z","v":1857,"vw":5.564104},{"c":5.555,"h":5.56,"l":5.555,"n":11,"o":5.56,"t":"2026-10-16T19:15:00Z","v":389,"vw":5.5575},{"c":5.57,"h":5.57,"l":5.57,"n":17,"o":5.57,"t":"2026-10-16T19:20:00Z","v":813,"vw":5.57},{"c":5.57,"h":5.57,"l":5.56,"n":21,"o":5.57,"t":"2026-10-16T19:25:00Z","v":621,"vw":5.565},{"c":5.55,"h":5.57,"l":5.535,"n":83,"o":5.565,"t":"2026-10-16T19:30:00Z","v":8780,"vw":5.563744},{"c":5.55,"h":5.56,"l":5.545,"n":33,"o":5.55,"t":"2026-10-16T19:35:00Z","v":1740,"vw":5.550909},{"c":5.53,"h":5.55,"l":5.53,"n":29,"o":5.55,"t":"2026-10-16T19:40:00Z","v":2193,"vw":5.540747},{"c":5.56,"h":5.56,"l":5.54,"n":53,"o":5.54,"t":"2026-10-16T19:45:00Z","v":3091,"vw":5.555879},{"c":5.55,"h":5.57,"l":5.55,"n":80,"o":5.56,"t":"2026-10-16T19:50:00Z","v":3682,"vw":5.561702},{"c":5.555,"h":5.56,"l":5.53,"n":351,"o":5.56,"t":"2026-10-16T19:55:00Z","v":16260,"vw":5.547413},{"c":5.55,"h":5.55,"l":5.55,"n":13,"o":5.55,"t":"2026-10-16T20:00:00Z","v":28068,"vw":5.55},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-19T12:00:00Z","v":200,"vw":5.62},{"c":5.62,"h":5.62,"l":5.55,"n":22,"o":5.55,"t":"2026-10-19T13:30:00Z","v":5273,"vw":5.563544},{"c":5.64,"h":5.64,"l":5.64,"n":10,"o":5.64,"t":"2026-10-19T13:35:00Z","v":207,"vw":5.64},{"c":5.64,"h":5.64,"l":5.64,"n":4,"o":5.64,"t":"2026-10-19T13:40:00Z","v":258,"vw":5.64},{"c":5.61,"h":5.63,"l":5.61,"n":76,"o":5.61,"t":"2026-10-19T13:45:00Z","v":3202,"vw":5.61378},{"c":5.6363,"h":5.6363,"l":5.6363,"n":1,"o":5.6363,"t":"2026-10-19T13:50:00Z","v":500,"vw":5.6363},{"c":5.5991,"h":5.5991,"l":5.5991,"n":1,"o":5.5991,"t":"2026-10-19T14:00:00Z","v":100,"vw":5.5991},{"c":5.6,"h":5.64,"l":5.56,"n":18,"o":5.56,"t":"2026-10-19T14:10:00Z","v":1930,"vw":5.572492},{"c":5.605,"h":5.605,"l":5.6,"n":5,"o":5.6,"t":"2026-10-19T14:15:00Z","v":757,"vw":5.601443},{"c":5.5576,"h":5.59,"l":5.55,"n":44,"o":5.59,"t":"2026-10-19T14:30:00Z","v":3738,"vw":5.561756},{"c":5.56,"h":5.58,"l":5.56,"n":9,"o":5.58,"t":"2026-10-19T14:40:00Z","v":853,"vw":5.570581},{"c":5.55,"h":5.55,"l":5.55,"n":23,"o":5.55,"t":"2026-10-19T14:45:00Z","v":1987,"vw":5.55},{"c":5.56,"h":5.56,"l":5.56,"n":11,"o":5.56,"t":"2026-10-19T14:50:00Z","v":508,"vw":5.56},{"c":5.5401,"h":5.5401,"l":5.5401,"n":13,"o":5.5401,"t":"2026-10-19T14:55:00Z","v":488,"vw":5.5401},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-19T15:00:00Z","v":111,"vw":5.54},{"c":5.56,"h":5.56,"l":5.54,"n":35,"o":5.54,"t":"2026-10-19T15:10:00Z","v":1765,"vw":5.552547},{"c":5.57,"h":5.57,"l":5.56,"n":14,"o":5.5678,"t":"2026-10-19T15:15:00Z","v":3392,"vw":5.568696},{"c":5.58,"h":5.58,"l":5.575,"n":7,"o":5.575,"t":"2026-10-19T15:20:00Z","v":729,"vw":5.575765},{"c":5.575,"h":5.58,"l":5.57,"n":23,"o":5.58,"t":"2026-10-19T15:25:00Z","v":5016,"vw":5.570785},{"c":5.575,"h":5.575,"l":5.575,"n":4,"o":5.575,"t":"2026-10-19T15:30:00Z","v":208,"vw":5.575},{"c":5.59,"h":5.59,"l":5.575,"n":22,"o":5.575,"t":"2026-10-19T15:35:00Z","v":3833,"vw":5.583546},{"c":5.585,"h":5.61,"l":5.585,"n":26,"o":5.6,"t":"2026-10-19T15:40:00Z","v":1466,"vw":5.592427},{"c":5.585,"h":5.585,"l":5.585,"n":4,"o":5.585,"t":"2026-10-19T15:45:00Z","v":301,"vw":5.585},{"c":5.58,"h":5.5909,"l":5.57,"n":35,"o":5.585,"t":"2026-10-19T15:55:00Z","v":1398,"vw":5.580113},{"c":5.57,"h":5.575,"l":5.57,"n":18,"o":5.575,"t":"2026-10-19T16:00:00Z","v":556,"vw":5.57125},{"c":5.58,"h":5.58,"l":5.565,"n":11,"o":5.565,"t":"2026-10-19T16:10:00Z","v":278,"vw":5.5725},{"c":5.58,"h":5.58,"l":5.57,"n":47,"o":5.58,"t":"2026-10-19T16:15:00Z","v":2057,"vw":5.576532},{"c":5.575,"h":5.575,"l":5.575,"n":9,"o":5.575,"t":"2026-10-19T16:30:00Z","v":1519,"vw":5.575},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-19T16:35:00Z","v":171,"vw":5.59},{"c":5.57,"h":5.57,"l":5.57,"n":11,"o":5.57,"t":"2026-10-19T16:55:00Z","v":506,"vw":5.57},{"c":5.57,"h":5.57,"l":5.56,"n":27,"o":5.56,"t":"2026-10-19T17:00:00Z","v":867,"vw":5.566},{"c":5.57,"h":5.57,"l":5.57,"n":43,"o":5.57,"t":"2026-10-19T17:10:00Z","v":1820,"vw":5.57},{"c":5.58,"h":5.58,"l":5.57,"n":65,"o":5.57,"t":"2026-10-19T17:15:00Z","v":3125,"vw":5.577727},{"c":5.58,"h":5.58,"l":5.58,"n":3,"o":5.58,"t":"2026-10-19T17:20:00Z","v":1610,"vw":5.58},{"c":5.59,"h":5.59,"l":5.59,"n":10,"o":5.59,"t":"2026-10-19T17:25:00Z","v":441,"vw":5.59},{"c":5.585,"h":5.59,"l":5.5848,"n":16,"o":5.59,"t":"2026-10-19T17:30:00Z","v":573,"vw":5.586133},{"c":5.61,"h":5.61,"l":5.585,"n":100,"o":5.585,"t":"2026-10-19T17:35:00Z","v":8670,"vw":5.594551},{"c":5.62,"h":5.63,"l":5.61,"n":29,"o":5.61,"t":"2026-10-19T17:40:00Z","v":1601,"vw":5.616638},{"c":5.59,"h":5.61,"l":5.59,"n":28,"o":5.61,"t":"2026-10-19T17:45:00Z","v":2120,"vw":5.601306},{"c":5.6,"h":5.605,"l":5.58,"n":47,"o":5.58,"t":"2026-10-19T17:55:00Z","v":2420,"vw":5.59552},{"c":5.605,"h":5.605,"l":5.605,"n":6,"o":5.605,"t":"2026-10-19T18:00:00Z","v":348,"vw":5.605},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-19T18:05:00Z","v":300,"vw":5.6},{"c":5.6,"h":5.6,"l":5.59,"n":51,"o":5.6,"t":"2026-10-19T18:10:00Z","v":3291,"vw":5.595559},{"c":5.6,"h":5.61,"l":5.59,"n":36,"o":5.61,"t":"2026-10-19T18:15:00Z","v":1597,"vw":5.6},{"c":5.6,"h":5.61,"l":5.6,"n":28,"o":5.61,"t":"2026-10-19T18:20:00Z","v":1575,"vw":5.600812},{"c":5.59,"h":5.61,"l":5.59,"n":39,"o":5.61,"t":"2026-10-19T18:25:00Z","v":2755,"vw":5.605454},{"c":5.6,"h":5.6,"l":5.59,"n":8,"o":5.6,"t":"2026-10-19T18:35:00Z","v":1492,"vw":5.596944},{"c":5.6,"h":5.61,"l":5.59,"n":58,"o":5.61,"t":"2026-10-19T18:40:00Z","v":4182,"vw":5.594754},{"c":5.59,"h":5.59,"l":5.59,"n":13,"o":5.59,"t":"2026-10-19T18:45:00Z","v":398,"vw":5.59},{"c":5.59,"h":5.59,"l":5.59,"n":6,"o":5.59,"t":"2026-10-19T18:50:00Z","v":266,"vw":5.59},{"c":5.57,"h":5.59,"l":5.57,"n":21,"o":5.59,"t":"2026-10-19T18:55:00Z","v":548,"vw":5.580099},{"c":5.5624,"h":5.57,"l":5.56,"n":33,"o":5.56,"t":"2026-10-19T19:00:00Z","v":3376,"vw":5.56803},{"c":5.59,"h":5.59,"l":5.58,"n":19,"o":5.58,"t":"2026-10-19T19:05:00Z","v":932,"vw":5.581667},{"c":5.585,"h":5.59,"l":5.585,"n":7,"o":5.585,"t":"2026-10-19T19:10:00Z","v":517,"vw":5.586136},{"c":5.57,"h":5.585,"l":5.57,"n":37,"o":5.58,"t":"2026-10-19T19:15:00Z","v":2072,"vw":5.574264},{"c":5.58,"h":5.58,"l":5.58,"n":20,"o":5.58,"t":"2026-10-19T19:20:00Z","v":907,"vw":5.58},{"c":5.58,"h":5.59,"l":5.58,"n":22,"o":5.59,"t":"2026-10-19T19:25:00Z","v":864,"vw":5.586212},{"c":5.585,"h":5.585,"l":5.58,"n":12,"o":5.58,"t":"2026-10-19T19:30:00Z","v":283,"vw":5.5825},{"c":5.5657,"h":5.58,"l":5.5657,"n":27,"o":5.57,"t":"2026-10-19T19:35:00Z","v":850,"vw":5.569551},{"c":5.605,"h":5.605,"l":5.57,"n":85,"o":5.57,"t":"2026-10-19T19:40:00Z","v":7659,"vw":5.573301},{"c":5.62,"h":5.62,"l":5.605,"n":72,"o":5.605,"t":"2026-10-19T19:45:00Z","v":2906,"vw":5.610052},{"c":5.64,"h":5.64,"l":5.61,"n":102,"o":5.62,"t":"2026-10-19T19:50:00Z","v":5576,"vw":5.616448},{"c":5.64,"h":5.645,"l":5.62,"n":226,"o":5.64,"t":"2026-10-19T19:55:00Z","v":12801,"vw":5.636763},{"c":5.63,"h":5.63,"l":5.63,"n":13,"o":5.63,"t":"2026-10-19T20:00:00Z","v":24893,"vw":5.63},{"c":5.63,"h":5.63,"l":5.63,"n":8,"o":5.63,"t":"2026-10-20T13:30:00Z","v":709,"vw":5.63},{"c":5.72,"h":5.72,"l":5.67,"n":38,"o":5.67,"t":"2026-10-20T13:40:00Z","v":2092,"vw":5.702743},{"c":5.78,"h":5.78,"l":5.74,"n":26,"o":5.74,"t":"2026-10-20T13:45:00Z","v":1193,"vw":5.762987},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-20T13:50:00Z","v":100,"vw":5.77},{"c":5.78,"h":5.78,"l":5.77,"n":32,"o":5.77,"t":"2026-10-20T13:55:00Z","v":846,"vw":5.777115},{"c":5.81,"h":5.81,"l":5.81,"n":20,"o":5.81,"t":"2026-10-20T14:00:00Z","v":481,"vw":5.81},{"c":5.79,"h":5.79,"l":5.79,"n":13,"o":5.79,"t":"2026-10-20T14:05:00Z","v":589,"vw":5.79},{"c":5.8,"h":5.81,"l":5.79,"n":29,"o":5.7975,"t":"2026-10-20T14:10:00Z","v":1398,"vw":5.799688},{"c":5.79,"h":5.79,"l":5.79,"n":20,"o":5.79,"t":"2026-10-20T14:15:00Z","v":957,"vw":5.79},{"c":5.76,"h":5.76,"l":5.76,"n":11,"o":5.76,"t":"2026-10-20T14:30:00Z","v":468,"vw":5.76},{"c":5.76,"h":5.76,"l":5.74,"n":43,"o":5.74,"t":"2026-10-20T14:40:00Z","v":1558,"vw":5.7575},{"c":5.78,"h":5.78,"l":5.765,"n":24,"o":5.765,"t":"2026-10-20T14:50:00Z","v":1073,"vw":5.777449},{"c":5.79,"h":5.8,"l":5.7724,"n":34,"o":5.7724,"t":"2026-10-20T14:55:00Z","v":2978,"vw":5.789855},{"c":5.79,"h":5.79,"l":5.79,"n":12,"o":5.79,"t":"2026-10-20T15:00:00Z","v":2359,"vw":5.79},{"c":5.76,"h":5.79,"l":5.755,"n":161,"o":5.79,"t":"2026-10-20T15:05:00Z","v":16278,"vw":5.768968},{"c":5.74,"h":5.7501,"l":5.74,"n":23,"o":5.75,"t":"2026-10-20T15:10:00Z","v":2881,"vw":5.748984},{"c":5.75,"h":5.75,"l":5.73,"n":24,"o":5.73,"t":"2026-10-20T15:15:00Z","v":743,"vw":5.741268},{"c":5.755,"h":5.755,"l":5.75,"n":18,"o":5.75,"t":"2026-10-20T15:20:00Z","v":529,"vw":5.751667},{"c":5.745,"h":5.745,"l":5.745,"n":28,"o":5.745,"t":"2026-10-20T15:25:00Z","v":729,"vw":5.745},{"c":5.745,"h":5.745,"l":5.745,"n":5,"o":5.745,"t":"2026-10-20T15:30:00Z","v":176,"vw":5.745},{"c":5.75,"h":5.75,"l":5.75,"n":11,"o":5.75,"t":"2026-10-20T15:35:00Z","v":253,"vw":5.75},{"c":5.74,"h":5.75,"l":5.74,"n":46,"o":5.75,"t":"2026-10-20T15:45:00Z","v":1479,"vw":5.747699},{"c":5.726,"h":5.75,"l":5.71,"n":58,"o":5.75,"t":"2026-10-20T16:00:00Z","v":20239,"vw":5.715801},{"c":5.73,"h":5.74,"l":5.725,"n":55,"o":5.725,"t":"2026-10-20T16:05:00Z","v":2459,"vw":5.732079},{"c":5.73,"h":5.73,"l":5.73,"n":16,"o":5.73,"t":"2026-10-20T16:10:00Z","v":485,"vw":5.73},{"c":5.73,"h":5.73,"l":5.73,"n":4,"o":5.73,"t":"2026-10-20T16:15:00Z","v":288,"vw":5.73},{"c":5.73,"h":5.73,"l":5.73,"n":4,"o":5.73,"t":"2026-10-20T16:20:00Z","v":203,"vw":5.73},{"c":5.728,"h":5.728,"l":5.728,"n":1,"o":5.728,"t":"2026-10-20T16:25:00Z","v":337,"vw":5.728},{"c":5.72,"h":5.73,"l":5.72,"n":12,"o":5.73,"t":"2026-10-20T16:30:00Z","v":2038,"vw":5.720562},{"c":5.73,"h":5.73,"l":5.72,"n":38,"o":5.73,"t":"2026-10-20T16:35:00Z","v":1175,"vw":5.724},{"c":5.7221,"h":5.73,"l":5.7221,"n":4,"o":5.73,"t":"2026-10-20T16:40:00Z","v":369,"vw":5.725394},{"c":5.72,"h":5.725,"l":5.72,"n":76,"o":5.725,"t":"2026-10-20T16:45:00Z","v":2368,"vw":5.720333},{"c":5.71,"h":5.72,"l":5.71,"n":16,"o":5.72,"t":"2026-10-20T16:50:00Z","v":693,"vw":5.712865},{"c":5.73,"h":5.73,"l":5.71,"n":32,"o":5.71,"t":"2026-10-20T16:55:00Z","v":1857,"vw":5.723559},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-20T17:00:00Z","v":100,"vw":5.74},{"c":5.721,"h":5.73,"l":5.7,"n":38,"o":5.73,"t":"2026-10-20T17:10:00Z","v":1505,"vw":5.721027},{"c":5.66,"h":5.72,"l":5.66,"n":96,"o":5.72,"t":"2026-10-20T17:15:00Z","v":4463,"vw":5.690853},{"c":5.6601,"h":5.6601,"l":5.6601,"n":10,"o":5.6601,"t":"2026-10-20T17:20:00Z","v":214,"vw":5.6601},{"c":5.68,"h":5.685,"l":5.68,"n":35,"o":5.68,"t":"2026-10-20T17:30:00Z","v":1126,"vw":5.680963},{"c":5.66,"h":5.675,"l":5.66,"n":21,"o":5.675,"t":"2026-10-20T17:35:00Z","v":836,"vw":5.66444},{"c":5.665,"h":5.665,"l":5.665,"n":3,"o":5.665,"t":"2026-10-20T17:40:00Z","v":268,"vw":5.665},{"c":5.68,"h":5.682,"l":5.68,"n":5,"o":5.682,"t":"2026-10-20T17:45:00Z","v":377,"vw":5.681457},{"c":5.65,"h":5.68,"l":5.65,"n":36,"o":5.68,"t":"2026-10-20T17:50:00Z","v":1215,"vw":5.663731},{"c":5.64,"h":5.66,"l":5.64,"n":26,"o":5.66,"t":"2026-10-20T17:55:00Z","v":945,"vw":5.649238},{"c":5.655,"h":5.66,"l":5.65,"n":19,"o":5.65,"t":"2026-10-20T18:05:00Z","v":628,"vw":5.655},{"c":5.65,"h":5.65,"l":5.65,"n":18,"o":5.65,"t":"2026-10-20T18:15:00Z","v":418,"vw":5.65},{"c":5.65,"h":5.66,"l":5.65,"n":44,"o":5.65,"t":"2026-10-20T18:20:00Z","v":1426,"vw":5.656822},{"c":5.65,"h":5.665,"l":5.65,"n":11,"o":5.665,"t":"2026-10-20T18:25:00Z","v":316,"vw":5.6575},{"c":5.68,"h":5.68,"l":5.65,"n":20,"o":5.65,"t":"2026-10-20T18:30:00Z","v":610,"vw":5.661888},{"c":5.651,"h":5.651,"l":5.64,"n":17,"o":5.64,"t":"2026-10-20T18:35:00Z","v":353,"vw":5.645712},{"c":5.665,"h":5.67,"l":5.64,"n":43,"o":5.66,"t":"2026-10-20T18:45:00Z","v":1659,"vw":5.661364},{"c":5.65,"h":5.66,"l":5.65,"n":20,"o":5.66,"t":"2026-10-20T18:50:00Z","v":1029,"vw":5.658542},{"c":5.68,"h":5.68,"l":5.65,"n":8,"o":5.65,"t":"2026-10-20T18:55:00Z","v":209,"vw":5.665},{"c":5.65,"h":5.65,"l":5.65,"n":22,"o":5.65,"t":"2026-10-20T19:00:00Z","v":213,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":9,"o":5.65,"t":"2026-10-20T19:10:00Z","v":401,"vw":5.65},{"c":5.7,"h":5.7,"l":5.66,"n":86,"o":5.6651,"t":"2026-10-20T19:15:00Z","v":2993,"vw":5.679487},{"c":5.695,"h":5.695,"l":5.695,"n":22,"o":5.695,"t":"2026-10-20T19:20:00Z","v":487,"vw":5.695},{"c":5.695,"h":5.695,"l":5.695,"n":31,"o":5.695,"t":"2026-10-20T19:30:00Z","v":965,"vw":5.695},{"c":5.67,"h":5.69,"l":5.67,"n":52,"o":5.69,"t":"2026-10-20T19:35:00Z","v":5360,"vw":5.674851},{"c":5.672,"h":5.68,"l":5.672,"n":14,"o":5.68,"t":"2026-10-20T19:40:00Z","v":587,"vw":5.676},{"c":5.67,"h":5.6701,"l":5.67,"n":12,"o":5.6701,"t":"2026-10-20T19:45:00Z","v":806,"vw":5.670054},{"c":5.68,"h":5.68,"l":5.66,"n":78,"o":5.66,"t":"2026-10-20T19:50:00Z","v":1987,"vw":5.669503},{"c":5.68,"h":5.69,"l":5.66,"n":371,"o":5.68,"t":"2026-10-20T19:55:00Z","v":19250,"vw":5.676554},{"c":5.68,"h":5.68,"l":5.68,"n":7,"o":5.68,"t":"2026-10-20T20:00:00Z","v":16241,"vw":5.68},{"c":5.7,"h":5.7,"l":5.66,"n":51,"o":5.68,"t":"2026-10-21T13:30:00Z","v":3161,"vw":5.676247},{"c":5.7,"h":5.7,"l":5.685,"n":13,"o":5.685,"t":"2026-10-21T13:35:00Z","v":626,"vw":5.688},{"c":5.705,"h":5.71,"l":5.705,"n":12,"o":5.71,"t":"2026-10-21T13:40:00Z","v":431,"vw":5.7075},{"c":5.695,"h":5.695,"l":5.695,"n":5,"o":5.695,"t":"2026-10-21T13:50:00Z","v":211,"vw":5.695},{"c":5.66,"h":5.66,"l":5.66,"n":28,"o":5.66,"t":"2026-10-21T14:05:00Z","v":1836,"vw":5.66},{"c":5.6898,"h":5.69,"l":5.68,"n":43,"o":5.68,"t":"2026-10-21T14:10:00Z","v":1439,"vw":5.686451},{"c":5.67,"h":5.69,"l":5.64,"n":65,"o":5.69,"t":"2026-10-21T14:15:00Z","v":2824,"vw":5.672433},{"c":5.62,"h":5.655,"l":5.62,"n":36,"o":5.655,"t":"2026-10-21T14:25:00Z","v":994,"vw":5.632222},{"c":5.64,"h":5.65,"l":5.64,"n":15,"o":5.65,"t":"2026-10-21T14:35:00Z","v":739,"vw":5.645744},{"c":5.63,"h":5.66,"l":5.62,"n":14,"o":5.62,"t":"2026-10-21T14:40:00Z","v":697,"vw":5.640819},{"c":5.67,"h":5.67,"l":5.66,"n":13,"o":5.67,"t":"2026-10-21T14:50:00Z","v":534,"vw":5.666452},{"c":5.66,"h":5.67,"l":5.66,"n":33,"o":5.66,"t":"2026-10-21T15:00:00Z","v":1763,"vw":5.664958},{"c":5.66,"h":5.66,"l":5.66,"n":9,"o":5.66,"t":"2026-10-21T15:05:00Z","v":615,"vw":5.66},{"c":5.69,"h":5.69,"l":5.66,"n":35,"o":5.66,"t":"2026-10-21T15:10:00Z","v":1929,"vw":5.675346},{"c":5.64,"h":5.6825,"l":5.64,"n":37,"o":5.66,"t":"2026-10-21T15:15:00Z","v":918,"vw":5.663125},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-21T15:30:00Z","v":102,"vw":5.68},{"c":5.68,"h":5.7,"l":5.66,"n":6,"o":5.7,"t":"2026-10-21T15:40:00Z","v":530,"vw":5.684},{"c":5.68,"h":5.68,"l":5.68,"n":10,"o":5.68,"t":"2026-10-21T15:45:00Z","v":179,"vw":5.68},{"c":5.66,"h":5.66,"l":5.66,"n":10,"o":5.66,"t":"2026-10-21T15:50:00Z","v":203,"vw":5.66},{"c":5.68,"h":5.68,"l":5.68,"n":4,"o":5.68,"t":"2026-10-21T15:55:00Z","v":129,"vw":5.68},{"c":5.66,"h":5.68,"l":5.66,"n":7,"o":5.68,"t":"2026-10-21T16:00:00Z","v":332,"vw":5.673333},{"c":5.66,"h":5.66,"l":5.66,"n":5,"o":5.66,"t":"2026-10-21T16:05:00Z","v":222,"vw":5.66},{"c":5.68,"h":5.68,"l":5.66,"n":4,"o":5.68,"t":"2026-10-21T16:10:00Z","v":378,"vw":5.674065},{"c":5.68,"h":5.68,"l":5.68,"n":16,"o":5.68,"t":"2026-10-21T16:15:00Z","v":1012,"vw":5.68},{"c":5.685,"h":5.685,"l":5.68,"n":25,"o":5.68,"t":"2026-10-21T16:25:00Z","v":671,"vw":5.6825},{"c":5.67,"h":5.69,"l":5.66,"n":25,"o":5.69,"t":"2026-10-21T16:30:00Z","v":2236,"vw":5.680335},{"c":5.67,"h":5.68,"l":5.67,"n":8,"o":5.68,"t":"2026-10-21T16:35:00Z","v":357,"vw":5.676667},{"c":5.68,"h":5.69,"l":5.66,"n":77,"o":5.69,"t":"2026-10-21T16:45:00Z","v":6275,"vw":5.686051},{"c":5.6775,"h":5.685,"l":5.67,"n":10,"o":5.685,"t":"2026-10-21T16:50:00Z","v":648,"vw":5.680982},{"c":5.685,"h":5.7,"l":5.685,"n":14,"o":5.685,"t":"2026-10-21T16:55:00Z","v":1632,"vw":5.686148},{"c":5.71,"h":5.71,"l":5.685,"n":43,"o":5.685,"t":"2026-10-21T17:00:00Z","v":3470,"vw":5.700716},{"c":5.705,"h":5.705,"l":5.705,"n":2,"o":5.705,"t":"2026-10-21T17:05:00Z","v":200,"vw":5.705},{"c":5.705,"h":5.705,"l":5.705,"n":9,"o":5.705,"t":"2026-10-21T17:10:00Z","v":481,"vw":5.705},{"c":5.69,"h":5.69,"l":5.69,"n":3,"o":5.69,"t":"2026-10-21T17:15:00Z","v":388,"vw":5.69},{"c":5.705,"h":5.705,"l":5.7,"n":13,"o":5.7,"t":"2026-10-21T17:20:00Z","v":407,"vw":5.7025},{"c":5.705,"h":5.705,"l":5.705,"n":22,"o":5.705,"t":"2026-10-21T17:25:00Z","v":684,"vw":5.705},{"c":5.705,"h":5.705,"l":5.705,"n":5,"o":5.705,"t":"2026-10-21T17:30:00Z","v":177,"vw":5.705},{"c":5.705,"h":5.705,"l":5.705,"n":4,"o":5.705,"t":"2026-10-21T17:45:00Z","v":212,"vw":5.705},{"c":5.705,"h":5.705,"l":5.705,"n":11,"o":5.705,"t":"2026-10-21T17:50:00Z","v":524,"vw":5.705},{"c":5.705,"h":5.705,"l":5.705,"n":7,"o":5.705,"t":"2026-10-21T17:55:00Z","v":149,"vw":5.705},{"c":5.706,"h":5.706,"l":5.7,"n":11,"o":5.7,"t":"2026-10-21T18:00:00Z","v":475,"vw":5.7015},{"c":5.71,"h":5.71,"l":5.71,"n":12,"o":5.71,"t":"2026-10-21T18:05:00Z","v":416,"vw":5.71},{"c":5.716,"h":5.716,"l":5.71,"n":8,"o":5.71,"t":"2026-10-21T18:10:00Z","v":515,"vw":5.7112},{"c":5.72,"h":5.72,"l":5.71,"n":21,"o":5.71,"t":"2026-10-21T18:15:00Z","v":1443,"vw":5.7116},{"c":5.715,"h":5.715,"l":5.7,"n":6,"o":5.7,"t":"2026-10-21T18:20:00Z","v":371,"vw":5.7075},{"c":5.715,"h":5.715,"l":5.715,"n":5,"o":5.715,"t":"2026-10-21T18:25:00Z","v":150,"vw":5.715},{"c":5.715,"h":5.715,"l":5.715,"n":8,"o":5.715,"t":"2026-10-21T18:30:00Z","v":152,"vw":5.715},{"c":5.7,"h":5.715,"l":5.7,"n":13,"o":5.715,"t":"2026-10-21T18:35:00Z","v":456,"vw":5.71},{"c":5.715,"h":5.715,"l":5.715,"n":7,"o":5.715,"t":"2026-10-21T18:40:00Z","v":382,"vw":5.715},{"c":5.705,"h":5.705,"l":5.69,"n":83,"o":5.7,"t":"2026-10-21T18:45:00Z","v":9082,"vw":5.704157},{"c":5.66,"h":5.705,"l":5.66,"n":44,"o":5.705,"t":"2026-10-21T18:50:00Z","v":1360,"vw":5.688571},{"c":5.67,"h":5.67,"l":5.67,"n":5,"o":5.67,"t":"2026-10-21T18:55:00Z","v":282,"vw":5.67},{"c":5.64,"h":5.64,"l":5.63,"n":18,"o":5.63,"t":"2026-10-21T19:05:00Z","v":612,"vw":5.633236},{"c":5.62,"h":5.64,"l":5.62,"n":12,"o":5.64,"t":"2026-10-21T19:10:00Z","v":594,"vw":5.63},{"c":5.65,"h":5.6577,"l":5.65,"n":48,"o":5.65,"t":"2026-10-21T19:15:00Z","v":1049,"vw":5.652606},{"c":5.64,"h":5.66,"l":5.64,"n":40,"o":5.66,"t":"2026-10-21T19:20:00Z","v":1684,"vw":5.655112},{"c":5.66,"h":5.67,"l":5.65,"n":32,"o":5.67,"t":"2026-10-21T19:30:00Z","v":1216,"vw":5.664286},{"c":5.66,"h":5.66,"l":5.65,"n":15,"o":5.65,"t":"2026-10-21T19:35:00Z","v":450,"vw":5.655},{"c":5.66,"h":5.66,"l":5.65,"n":21,"o":5.66,"t":"2026-10-21T19:40:00Z","v":1412,"vw":5.658261},{"c":5.65,"h":5.66,"l":5.65,"n":65,"o":5.66,"t":"2026-10-21T19:45:00Z","v":1421,"vw":5.653141},{"c":5.65,"h":5.66,"l":5.64,"n":107,"o":5.64,"t":"2026-10-21T19:50:00Z","v":3732,"vw":5.651343},{"c":5.65,"h":5.67,"l":5.65,"n":282,"o":5.65,"t":"2026-10-21T19:55:00Z","v":9432,"vw":5.656304},{"c":5.67,"h":5.67,"l":5.67,"n":4,"o":5.67,"t":"2026-10-21T20:00:00Z","v":23608,"vw":5.67},{"c":5.67,"h":5.74,"l":5.65,"n":14,"o":5.65,"t":"2026-10-22T13:30:00Z","v":1921,"vw":5.677593},{"c":5.695,"h":5.7,"l":5.65,"n":14,"o":5.65,"t":"2026-10-22T13:40:00Z","v":849,"vw":5.689933},{"c":5.665,"h":5.665,"l":5.665,"n":3,"o":5.665,"t":"2026-10-22T13:50:00Z","v":109,"vw":5.665},{"c":5.7,"h":5.7,"l":5.7,"n":10,"o":5.7,"t":"2026-10-22T14:00:00Z","v":356,"vw":5.7},{"c":5.69,"h":5.7,"l":5.69,"n":16,"o":5.7,"t":"2026-10-22T14:05:00Z","v":613,"vw":5.69705},{"c":5.68,"h":5.68,"l":5.67,"n":16,"o":5.67,"t":"2026-10-22T14:10:00Z","v":461,"vw":5.675},{"c":5.68,"h":5.69,"l":5.66,"n":68,"o":5.67,"t":"2026-10-22T14:20:00Z","v":2222,"vw":5.678258},{"c":5.64,"h":5.66,"l":5.64,"n":15,"o":5.66,"t":"2026-10-22T14:25:00Z","v":1323,"vw":5.641818},{"c":5.68,"h":5.68,"l":5.67,"n":21,"o":5.67,"t":"2026-10-22T14:30:00Z","v":874,"vw":5.673595},{"c":5.6527,"h":5.675,"l":5.6527,"n":23,"o":5.675,"t":"2026-10-22T14:35:00Z","v":937,"vw":5.660471},{"c":5.68,"h":5.68,"l":5.65,"n":65,"o":5.65,"t":"2026-10-22T14:40:00Z","v":981,"vw":5.674106},{"c":5.685,"h":5.685,"l":5.68,"n":17,"o":5.68,"t":"2026-10-22T14:45:00Z","v":416,"vw":5.682439},{"c":5.69,"h":5.69,"l":5.69,"n":10,"o":5.69,"t":"2026-10-22T14:50:00Z","v":315,"vw":5.69},{"c":5.71,"h":5.71,"l":5.71,"n":4,"o":5.71,"t":"2026-10-22T14:55:00Z","v":141,"vw":5.71},{"c":5.71,"h":5.71,"l":5.71,"n":24,"o":5.71,"t":"2026-10-22T15:00:00Z","v":613,"vw":5.71},{"c":5.705,"h":5.705,"l":5.7,"n":14,"o":5.7,"t":"2026-10-22T15:05:00Z","v":389,"vw":5.7025},{"c":5.7,"h":5.7,"l":5.7,"n":3,"o":5.7,"t":"2026-10-22T15:10:00Z","v":130,"vw":5.7},{"c":5.69,"h":5.7,"l":5.69,"n":23,"o":5.7,"t":"2026-10-22T15:15:00Z","v":834,"vw":5.698571},{"c":5.69,"h":5.7096,"l":5.69,"n":22,"o":5.7096,"t":"2026-10-22T15:20:00Z","v":1276,"vw":5.702945},{"c":5.6973,"h":5.6973,"l":5.6844,"n":48,"o":5.695,"t":"2026-10-22T15:25:00Z","v":1367,"vw":5.694004},{"c":5.695,"h":5.695,"l":5.68,"n":27,"o":5.695,"t":"2026-10-22T15:30:00Z","v":1417,"vw":5.691504},{"c":5.7,"h":5.71,"l":5.68,"n":23,"o":5.71,"t":"2026-10-22T15:35:00Z","v":626,"vw":5.701416},{"c":5.696,"h":5.71,"l":5.69,"n":78,"o":5.7,"t":"2026-10-22T15:40:00Z","v":1959,"vw":5.702889},{"c":5.68,"h":5.68,"l":5.68,"n":9,"o":5.68,"t":"2026-10-22T15:45:00Z","v":206,"vw":5.68},{"c":5.69,"h":5.69,"l":5.69,"n":24,"o":5.69,"t":"2026-10-22T15:50:00Z","v":721,"vw":5.69},{"c":5.67,"h":5.71,"l":5.67,"n":70,"o":5.71,"t":"2026-10-22T15:55:00Z","v":3776,"vw":5.689888},{"c":5.665,"h":5.67,"l":5.65,"n":46,"o":5.665,"t":"2026-10-22T16:05:00Z","v":2403,"vw":5.662522},{"c":5.675,"h":5.68,"l":5.65,"n":42,"o":5.66,"t":"2026-10-22T16:15:00Z","v":1625,"vw":5.672258},{"c":5.68,"h":5.685,"l":5.67,"n":24,"o":5.685,"t":"2026-10-22T16:20:00Z","v":781,"vw":5.68},{"c":5.68,"h":5.68,"l":5.68,"n":7,"o":5.68,"t":"2026-10-22T16:30:00Z","v":266,"vw":5.68},{"c":5.665,"h":5.665,"l":5.665,"n":5,"o":5.665,"t":"2026-10-22T16:35:00Z","v":123,"vw":5.665},{"c":5.65,"h":5.665,"l":5.65,"n":7,"o":5.665,"t":"2026-10-22T16:40:00Z","v":368,"vw":5.66},{"c":5.665,"h":5.665,"l":5.65,"n":55,"o":5.665,"t":"2026-10-22T16:45:00Z","v":5152,"vw":5.653194},{"c":5.69,"h":5.69,"l":5.66,"n":55,"o":5.66,"t":"2026-10-22T16:50:00Z","v":3695,"vw":5.673962},{"c":5.67,"h":5.69,"l":5.67,"n":34,"o":5.685,"t":"2026-10-22T16:55:00Z","v":1182,"vw":5.683227},{"c":5.685,"h":5.685,"l":5.685,"n":2,"o":5.685,"t":"2026-10-22T17:00:00Z","v":227,"vw":5.685},{"c":5.67,"h":5.67,"l":5.67,"n":2,"o":5.67,"t":"2026-10-22T17:05:00Z","v":182,"vw":5.67},{"c":5.68,"h":5.68,"l":5.68,"n":5,"o":5.68,"t":"2026-10-22T17:15:00Z","v":213,"vw":5.68},{"c":5.68,"h":5.68,"l":5.68,"n":7,"o":5.68,"t":"2026-10-22T17:20:00Z","v":145,"vw":5.68},{"c":5.67,"h":5.67,"l":5.65,"n":22,"o":5.65,"t":"2026-10-22T17:30:00Z","v":672,"vw":5.662236},{"c":5.67,"h":5.67,"l":5.67,"n":5,"o":5.67,"t":"2026-10-22T17:35:00Z","v":209,"vw":5.67},{"c":5.67,"h":5.685,"l":5.67,"n":47,"o":5.685,"t":"2026-10-22T17:45:00Z","v":1364,"vw":5.675},{"c":5.68,"h":5.68,"l":5.68,"n":5,"o":5.68,"t":"2026-10-22T17:50:00Z","v":215,"vw":5.68},{"c":5.67,"h":5.67,"l":5.67,"n":6,"o":5.67,"t":"2026-10-22T17:55:00Z","v":160,"vw":5.67},{"c":5.65,"h":5.67,"l":5.65,"n":44,"o":5.67,"t":"2026-10-22T18:00:00Z","v":2213,"vw":5.662427},{"c":5.68,"h":5.68,"l":5.67,"n":15,"o":5.67,"t":"2026-10-22T18:10:00Z","v":623,"vw":5.677895},{"c":5.68,"h":5.69,"l":5.68,"n":12,"o":5.69,"t":"2026-10-22T18:15:00Z","v":529,"vw":5.6875},{"c":5.7,"h":5.7,"l":5.7,"n":30,"o":5.7,"t":"2026-10-22T18:20:00Z","v":802,"vw":5.7},{"c":5.68,"h":5.7,"l":5.68,"n":29,"o":5.7,"t":"2026-10-22T18:25:00Z","v":1064,"vw":5.686},{"c":5.67,"h":5.67,"l":5.66,"n":13,"o":5.67,"t":"2026-10-22T18:35:00Z","v":384,"vw":5.666667},{"c":5.682,"h":5.69,"l":5.682,"n":10,"o":5.69,"t":"2026-10-22T18:40:00Z","v":354,"vw":5.686},{"c":5.67,"h":5.675,"l":5.67,"n":21,"o":5.675,"t":"2026-10-22T18:45:00Z","v":1020,"vw":5.67064},{"c":5.66,"h":5.68,"l":5.66,"n":24,"o":5.68,"t":"2026-10-22T18:50:00Z","v":1002,"vw":5.67},{"c":5.65,"h":5.66,"l":5.65,"n":10,"o":5.66,"t":"2026-10-22T18:55:00Z","v":395,"vw":5.655},{"c":5.65,"h":5.67,"l":5.65,"n":31,"o":5.65,"t":"2026-10-22T19:05:00Z","v":944,"vw":5.661667},{"c":5.67,"h":5.67,"l":5.65,"n":37,"o":5.65,"t":"2026-10-22T19:10:00Z","v":1885,"vw":5.664707},{"c":5.68,"h":5.7,"l":5.67,"n":54,"o":5.67,"t":"2026-10-22T19:15:00Z","v":3606,"vw":5.683104},{"c":5.69,"h":5.695,"l":5.68,"n":27,"o":5.695,"t":"2026-10-22T19:20:00Z","v":1446,"vw":5.68298},{"c":5.69,"h":5.7,"l":5.69,"n":10,"o":5.7,"t":"2026-10-22T19:25:00Z","v":429,"vw":5.696667},{"c":5.69,"h":5.7,"l":5.69,"n":35,"o":5.7,"t":"2026-10-22T19:30:00Z","v":1255,"vw":5.691966},{"c":5.67,"h":5.7,"l":5.67,"n":150,"o":5.69,"t":"2026-10-22T19:35:00Z","v":7640,"vw":5.683367},{"c":5.66,"h":5.68,"l":5.66,"n":39,"o":5.67,"t":"2026-10-22T19:40:00Z","v":3199,"vw":5.675258},{"c":5.645,"h":5.65,"l":5.62,"n":87,"o":5.65,"t":"2026-10-22T19:45:00Z","v":4286,"vw":5.634152},{"c":5.66,"h":5.66,"l":5.655,"n":60,"o":5.66,"t":"2026-10-22T19:50:00Z","v":2418,"vw":5.657422},{"c":5.665,"h":5.67,"l":5.65,"n":263,"o":5.66,"t":"2026-10-22T19:55:00Z","v":10789,"vw":5.656763},{"c":5.66,"h":5.66,"l":5.66,"n":8,"o":5.66,"t":"2026-10-22T20:00:00Z","v":23587,"vw":5.66}],"history":[{"c":4.92,"h":5.1,"l":4.91,"n":560,"o":5.1,"t":"2024-10-21T04:00:00Z","v":23969,"vw":4.946602},{"c":4.88,"h":4.95,"l":4.84,"n":491,"o":4.94,"t":"2024-10-22T04:00:00Z","v":24001,"vw":4.880645},{"c":4.94,"h":4.96,"l":4.7801,"n":545,"o":4.89,"t":"2024-10-23T04:00:00Z","v":23668,"vw":4.871166},{"c":4.82,"h":5.04,"l":4.78,"n":642,"o":5,"t":"2024-10-24T04:00:00Z","v":35295,"vw":4.826928},{"c":4.79,"h":4.9,"l":4.75,"n":617,"o":4.82,"t":"2024-10-25T04:00:00Z","v":28924,"vw":4.800332},{"c":5.13,"h":5.13,"l":4.81,"n":664,"o":4.81,"t":"2024-10-28T04:00:00Z","v":32509,"vw":5.023274},{"c":5.15,"h":5.18,"l":5.07,"n":658,"o":5.14,"t":"2024-10-29T04:00:00Z","v":31668,"vw":5.150476},{"c":5.25,"h":5.29,"l":5.16,"n":605,"o":5.16,"t":"2024-10-30T04:00:00Z","v":34258,"vw":5.237431},{"c":4.92,"h":5.37,"l":4.91,"n":1231,"o":5.37,"t":"2024-10-31T04:00:00Z","v":68337,"vw":5.091711},{"c":5.18,"h":5.1985,"l":4.9,"n":993,"o":4.9,"t":"2024-11-01T04:00:00Z","v":33304,"vw":5.062323},{"c":5.18,"h":5.28,"l":5.04,"n":657,"o":5.21,"t":"2024-11-04T05:00:00Z","v":30808,"vw":5.151943},{"c":5.18,"h":5.23,"l":5.12,"n":897,"o":5.14,"t":"2024-11-05T05:00:00Z","v":29318,"vw":5.18049},{"c":5.75,"h":5.88,"l":5.14,"n":2028,"o":5.35,"t":"2024-11-06T05:00:00Z","v":111522,"vw":5.715907},{"c":5.44,"h":5.77,"l":5.42,"n":1322,"o":5.77,"t":"2024-11-07T05:00:00Z","v":67033,"vw":5.506078},{"c":5.52,"h":5.59,"l":5.36,"n":863,"o":5.57,"t":"2024-11-08T05:00:00Z","v":49086,"vw":5.514749},{"c":5.83,"h":5.89,"l":5.61,"n":1079,"o":5.61,"t":"2024-11-11T05:00:00Z","v":88660,"vw":5.781578},{"c":5.79,"h":5.865,"l":5.64,"n":1211,"o":5.76,"t":"2024-11-12T05:00:00Z","v":82401,"vw":5.774626},{"c":5.37,"h":5.9,"l":5.37,"n":1231,"o":5.9,"t":"2024-11-13T05:00:00Z","v":59129,"vw":5.513468},{"c":5.38,"h":5.42,"l":5.25,"n":1211,"o":5.36,"t":"2024-11-14T05:00:00Z","v":49997,"vw":5.358183},{"c":5.24,"h":5.43,"l":5.1702,"n":876,"o":5.43,"t":"2024-11-15T05:00:00Z","v":35236,"vw":5.284927},{"c":4.98,"h":5.27,"l":4.8176,"n":2199,"o":5.16,"t":"2024-11-18T05:00:00Z","v":194680,"vw":4.99195},{"c":5.03,"h":5.065,"l":4.9,"n":781,"o":4.9,"t":"2024-11-19T05:00:00Z","v":29883,"vw":5.00595},{"c":5.05,"h":5.05,"l":4.9402,"n":575,"o":5,"t":"2024-11-20T05:00:00Z","v":39509,"vw":5.006933},{"c":5.16,"h":5.28,"l":5.01,"n":661,"o":5.01,"t":"2024-11-21T05:00:00Z","v":52501,"vw":5.16026},{"c":5.33,"h":5.38,"l":5.15,"n":464,"o":5.16,"t":"2024-11-22T05:00:00Z","v":35167,"vw":5.320618},{"c":5.34,"h":5.42,"l":5.29,"n":1485,"o":5.29,"t":"2024-11-25T05:00:00Z","v":225470,"vw":5.345836},{"c":5.24,"h":5.35,"l":5.21,"n":954,"o":5.31,"t":"2024-11-26T05:00:00Z","v":52442,"vw":5.286241},{"c":5.13,"h":5.255,"l":5.13,"n":1115,"o":5.24,"t":"2024-11-27T05:00:00Z","v":51392,"vw":5.202368},{"c":5.33,"h":5.33,"l":5.16,"n":846,"o":5.16,"t":"2024-11-29T05:00:00Z","v":26212,"vw":5.26323},{"c":5.75,"h":5.8179,"l":5.41,"n":1540,"o":5.41,"t":"2024-12-02T05:00:00Z","v":86574,"vw":5.670049},{"c":5.35,"h":5.71,"l":5.33,"n":1372,"o":5.62,"t":"2024-12-03T05:00:00Z","v":119655,"vw":5.538828},{"c":5.57,"h":5.75,"l":5.42,"n":1310,"o":5.42,"t":"2024-12-04T05:00:00Z","v":101107,"vw":5.611403},{"c":5.29,"h":5.5,"l":5.29,"n":1104,"o":5.5,"t":"2024-12-05T05:00:00Z","v":50661,"vw":5.373803},{"c":5.67,"h":5.69,"l":5.3,"n":1098,"o":5.3,"t":"2024-12-06T05:00:00Z","v":74125,"vw":5.584378},{"c":5.71,"h":5.84,"l":5.63,"n":1691,"o":5.64,"t":"2024-12-09T05:00:00Z","v":89221,"vw":5.76631},{"c":5.75,"h":6.02,"l":5.7,"n":1647,"o":5.74,"t":"2024-12-10T05:00:00Z","v":103941,"vw":5.886409},{"c":5.73,"h":5.9,"l":5.73,"n":1415,"o":5.83,"t":"2024-12-11T05:00:00Z","v":89269,"vw":5.809453},{"c":5.65,"h":5.74,"l":5.63,"n":883,"o":5.74,"t":"2024-12-12T05:00:00Z","v":37071,"vw":5.677812},{"c":5.57,"h":5.6688,"l":5.41,"n":1079,"o":5.63,"t":"2024-12-13T05:00:00Z","v":73043,"vw":5.546462},{"c":5.66,"h":5.6997,"l":5.395,"n":677,"o":5.6,"t":"2024-12-16T05:00:00Z","v":44440,"vw":5.63894},{"c":5.75,"h":5.84,"l":5.52,"n":1134,"o":5.58,"t":"2024-12-17T05:00:00Z","v":62180,"vw":5.724375},{"c":5.46,"h":5.87,"l":5.43,"n":1116,"o":5.81,"t":"2024-12-18T05:00:00Z","v":70504,"vw":5.665315},{"c":5.71,"h":5.73,"l":5.46,"n":1755,"o":5.58,"t":"2024-12-19T05:00:00Z","v":85672,"vw":5.660562},{"c":5.67,"h":5.89,"l":5.66,"n":1567,"o":5.67,"t":"2024-12-20T05:00:00Z","v":288740,"vw":5.682999},{"c":5.54,"h":5.83,"l":5.49,"n":1115,"o":5.69,"t":"2024-12-23T05:00:00Z","v":73176,"vw":5.646551},{"c":5.4,"h":5.545,"l":5.32,"n":1331,"o":5.54,"t":"2024-12-24T05:00:00Z","v":82824,"vw":5.476926},{"c":6.19,"h":6.2727,"l":5.4889,"n":2013,"o":5.49,"t":"2024-12-26T05:00:00Z","v":220177,"vw":5.938528},{"c":6.29,"h":6.62,"l":6.22,"n":2859,"o":6.35,"t":"2024-12-27T05:00:00Z","v":201084,"vw":6.440093},{"c":5.87,"h":6.225,"l":5.7,"n":1685,"o":6.2,"t":"2024-12-30T05:00:00Z","v":114516,"vw":5.962675},{"c":6.23,"h":6.29,"l":5.86,"n":1571,"o":5.87,"t":"2024-12-31T05:00:00Z","v":411244,"vw":6.039623},{"c":6.14,"h":6.5699,"l":6.1001,"n":1627,"o":6.32,"t":"2025-01-02T05:00:00Z","v":155562,"vw":6.226917},{"c":6.45,"h":6.52,"l":6.19,"n":2203,"o":6.19,"t":"2025-01-03T05:00:00Z","v":93867,"vw":6.387621},{"c":6.82,"h":6.9416,"l":6.5779,"n":2767,"o":6.64,"t":"2025-01-06T05:00:00Z","v":225194,"vw":6.792516},{"c":7.15,"h":7.33,"l":6.95,"n":3114,"o":6.95,"t":"2025-01-07T05:00:00Z","v":253483,"vw":7.117748},{"c":6.81,"h":7.15,"l":6.68,"n":1809,"o":7.06,"t":"2025-01-08T05:00:00Z","v":132556,"vw":6.839737},{"c":6.54,"h":6.7799,"l":6.37,"n":1814,"o":6.71,"t":"2025-01-10T05:00:00Z","v":136970,"vw":6.535739},{"c":6.56,"h":6.58,"l":6.26,"n":843,"o":6.35,"t":"2025-01-13T05:00:00Z","v":82308,"vw":6.512058},{"c":6.47,"h":6.62,"l":6.4495,"n":947,"o":6.56,"t":"2025-01-14T05:00:00Z","v":71914,"vw":6.507955},{"c":6.4,"h":6.62,"l":6.33,"n":1421,"o":6.62,"t":"2025-01-15T05:00:00Z","v":98466,"vw":6.467187},{"c":6.5,"h":6.54,"l":6.35,"n":843,"o":6.4,"t":"2025-01-16T05:00:00Z","v":53589,"vw":6.419037},{"c":6.54,"h":6.61,"l":6.35,"n":832,"o":6.58,"t":"2025-01-17T05:00:00Z","v":58365,"vw":6.48665},{"c":6.37,"h":6.57,"l":6.32,"n":1023,"o":6.57,"t":"2025-01-21T05:00:00Z","v":62840,"vw":6.446364},{"c":6.47,"h":6.52,"l":6.2601,"n":1152,"o":6.29,"t":"2025-01-22T05:00:00Z","v":59159,"vw":6.452796},{"c":6.55,"h":6.55,"l":6.3718,"n":683,"o":6.46,"t":"2025-01-23T05:00:00Z","v":40775,"vw":6.506345},{"c":6.43,"h":6.5495,"l":6.34,"n":526,"o":6.52,"t":"2025-01-24T05:00:00Z","v":22769,"vw":6.471208},{"c":6.45,"h":6.6299,"l":6.37,"n":831,"o":6.37,"t":"2025-01-27T05:00:00Z","v":54103,"vw":6.489213},{"c":6.46,"h":6.53,"l":6.43,"n":739,"o":6.43,"t":"2025-01-28T05:00:00Z","v":28758,"vw":6.485667},{"c":6.58,"h":6.64,"l":6.325,"n":1923,"o":6.43,"t":"2025-01-29T05:00:00Z","v":55296,"vw":6.532228},{"c":6.22,"h":6.71,"l":6.19,"n":1038,"o":6.68,"t":"2025-01-30T05:00:00Z","v":72845,"vw":6.403178},{"c":6.1,"h":6.32,"l":6.08,"n":899,"o":6.13,"t":"2025-01-31T05:00:00Z","v":90628,"vw":6.171096},{"c":6.19,"h":6.27,"l":5.81,"n":1405,"o":5.9,"t":"2025-02-03T05:00:00Z","v":383504,"vw":6.196245},{"c":6.32,"h":6.46,"l":6.17,"n":805,"o":6.17,"t":"2025-02-04T05:00:00Z","v":71514,"vw":6.333139},{"c":6.35,"h":6.48,"l":6.22,"n":1405,"o":6.29,"t":"2025-02-05T05:00:00Z","v":107239,"vw":6.383597},{"c":6.43,"h":6.54,"l":6.39,"n":2071,"o":6.46,"t":"2025-02-06T05:00:00Z","v":101531,"vw":6.45412},{"c":6.31,"h":6.48,"l":6.22,"n":870,"o":6.45,"t":"2025-02-07T05:00:00Z","v":55690,"vw":6.306675},{"c":6.41,"h":6.494,"l":6.2969,"n":630,"o":6.31,"t":"2025-02-10T05:00:00Z","v":28622,"vw":6.412319},{"c":6.31,"h":6.51,"l":6.195,"n":858,"o":6.38,"t":"2025-02-11T05:00:00Z","v":32548,"vw":6.38283},{"c":6.23,"h":6.32,"l":6.19,"n":906,"o":6.19,"t":"2025-02-12T05:00:00Z","v":65239,"vw":6.253101},{"c":6.27,"h":6.3,"l":6.2279,"n":1452,"o":6.3,"t":"2025-02-13T05:00:00Z","v":68136,"vw":6.269313},{"c":5.13,"h":5.715,"l":4.95,"n":2734,"o":5.06,"t":"2025-02-14T05:00:00Z","v":275261,"vw":5.12567},{"c":5.27,"h":5.3595,"l":5.11,"n":1315,"o":5.13,"t":"2025-02-18T05:00:00Z","v":103781,"vw":5.228745},{"c":5.23,"h":5.3,"l":5.185,"n":1172,"o":5.25,"t":"2025-02-19T05:00:00Z","v":87127,"vw":5.228491},{"c":5.19,"h":5.23,"l":5.15,"n":1055,"o":5.21,"t":"2025-02-20T05:00:00Z","v":48050,"vw":5.190325},{"c":5.09,"h":5.24,"l":5.09,"n":1241,"o":5.24,"t":"2025-02-21T05:00:00Z","v":72282,"vw":5.150499},{"c":5.14,"h":5.25,"l":5.05,"n":1386,"o":5.09,"t":"2025-02-24T05:00:00Z","v":68284,"vw":5.145271},{"c":4.98,"h":5.14,"l":4.951,"n":1973,"o":5.12,"t":"2025-02-25T05:00:00Z","v":123101,"vw":5.04744},{"c":5.04,"h":5.06,"l":4.96,"n":1291,"o":4.96,"t":"2025-02-26T05:00:00Z","v":62883,"vw":5.013405},{"c":4.83,"h":5.06,"l":4.82,"n":897,"o":5.06,"t":"2025-02-27T05:00:00Z","v":48155,"vw":4.925025},{"c":4.9,"h":4.93,"l":4.78,"n":722,"o":4.82,"t":"2025-02-28T05:00:00Z","v":48503,"vw":4.863825},{"c":4.8,"h":5.014,"l":4.79,"n":1109,"o":4.81,"t":"2025-03-03T05:00:00Z","v":84025,"vw":4.885982},{"c":4.91,"h":5.03,"l":4.77,"n":984,"o":4.77,"t":"2025-03-04T05:00:00Z","v":72562,"vw":4.90332},{"c":4.92,"h":4.95,"l":4.85,"n":1122,"o":4.92,"t":"2025-03-05T05:00:00Z","v":69175,"vw":4.913553},{"c":4.91,"h":5,"l":4.83,"n":1162,"o":4.85,"t":"2025-03-06T05:00:00Z","v":60482,"vw":4.916308},{"c":4.93,"h":4.99,"l":4.81,"n":1528,"o":4.92,"t":"2025-03-07T05:00:00Z","v":73688,"vw":4.9223},{"c":4.72,"h":4.8922,"l":4.695,"n":1118,"o":4.83,"t":"2025-03-10T04:00:00Z","v":82801,"vw":4.780516},{"c":4.7,"h":4.8,"l":4.69,"n":880,"o":4.7,"t":"2025-03-11T04:00:00Z","v":67109,"vw":4.745857},{"c":4.79,"h":4.855,"l":4.6821,"n":790,"o":4.76,"t":"2025-03-12T04:00:00Z","v":52540,"vw":4.807648},{"c":4.73,"h":4.825,"l":4.695,"n":861,"o":4.76,"t":"2025-03-13T04:00:00Z","v":52013,"vw":4.762002},{"c":4.76,"h":4.91,"l":4.74,"n":1061,"o":4.76,"t":"2025-03-14T04:00:00Z","v":70794,"vw":4.807099},{"c":4.92,"h":4.99,"l":4.8131,"n":1162,"o":4.8131,"t":"2025-03-17T04:00:00Z","v":66443,"vw":4.917884},{"c":4.77,"h":4.96,"l":4.7361,"n":815,"o":4.87,"t":"2025-03-18T04:00:00Z","v":65541,"vw":4.826883},{"c":4.85,"h":4.85,"l":4.735,"n":1041,"o":4.77,"t":"2025-03-19T04:00:00Z","v":63269,"vw":4.791836},{"c":4.82,"h":4.92,"l":4.8,"n":746,"o":4.83,"t":"2025-03-20T04:00:00Z","v":34616,"vw":4.848836},{"c":4.83,"h":4.95,"l":4.76,"n":1154,"o":4.79,"t":"2025-03-21T04:00:00Z","v":132592,"vw":4.835526},{"c":4.97,"h":4.9833,"l":4.8249,"n":825,"o":4.92,"t":"2025-03-24T04:00:00Z","v":37514,"vw":4.915787},{"c":4.9,"h":5.0512,"l":4.9,"n":914,"o":4.95,"t":"2025-03-25T04:00:00Z","v":44547,"vw":4.962726},{"c":5,"h":5.05,"l":4.92,"n":1036,"o":4.92,"t":"2025-03-26T04:00:00Z","v":75456,"vw":4.987246},{"c":4.94,"h":5.03,"l":4.92,"n":678,"o":5.03,"t":"2025-03-27T04:00:00Z","v":51216,"vw":4.975944},{"c":4.94,"h":4.95,"l":4.82,"n":896,"o":4.91,"t":"2025-03-28T04:00:00Z","v":61900,"vw":4.907373},{"c":4.85,"h":4.92,"l":4.7901,"n":1131,"o":4.87,"t":"2025-03-31T04:00:00Z","v":79273,"vw":4.871288},{"c":4.83,"h":4.85,"l":4.79,"n":571,"o":4.8,"t":"2025-04-01T04:00:00Z","v":30451,"vw":4.819467},{"c":4.85,"h":4.86,"l":4.76,"n":860,"o":4.79,"t":"2025-04-02T04:00:00Z","v":54465,"vw":4.813752},{"c":4.5,"h":4.7199,"l":4.5,"n":752,"o":4.71,"t":"2025-04-03T04:00:00Z","v":49123,"vw":4.577323},{"c":4.53,"h":4.57,"l":4.36,"n":979,"o":4.4,"t":"2025-04-04T04:00:00Z","v":61211,"vw":4.474754},{"c":4.63,"h":4.7353,"l":4.34,"n":1307,"o":4.4,"t":"2025-04-07T04:00:00Z","v":70325,"vw":4.605942},{"c":4.62,"h":4.82,"l":4.5,"n":981,"o":4.58,"t":"2025-04-08T04:00:00Z","v":63470,"vw":4.691274},{"c":4.93,"h":5.16,"l":4.51,"n":1017,"o":4.51,"t":"2025-04-09T04:00:00Z","v":61416,"vw":4.906221},{"c":4.7,"h":4.89,"l":4.6001,"n":714,"o":4.89,"t":"2025-04-10T04:00:00Z","v":44122,"vw":4.740761},{"c":4.64,"h":4.73,"l":4.55,"n":519,"o":4.7,"t":"2025-04-11T04:00:00Z","v":51352,"vw":4.654625},{"c":4.63,"h":4.81,"l":4.59,"n":617,"o":4.64,"t":"2025-04-14T04:00:00Z","v":33857,"vw":4.728372},{"c":4.77,"h":4.77,"l":4.6,"n":629,"o":4.6,"t":"2025-04-15T04:00:00Z","v":32946,"vw":4.716117},{"c":4.66,"h":4.765,"l":4.64,"n":647,"o":4.64,"t":"2025-04-16T04:00:00Z","v":32077,"vw":4.692745},{"c":4.61,"h":4.69,"l":4.56,"n":542,"o":4.65,"t":"2025-04-17T04:00:00Z","v":22559,"vw":4.63729},{"c":4.56,"h":4.59,"l":4.45,"n":626,"o":4.52,"t":"2025-04-21T04:00:00Z","v":36546,"vw":4.515002},{"c":4.58,"h":4.92,"l":4.47,"n":917,"o":4.69,"t":"2025-04-22T04:00:00Z","v":57375,"vw":4.562377},{"c":4.76,"h":4.79,"l":4.635,"n":683,"o":4.65,"t":"2025-04-23T04:00:00Z","v":36191,"vw":4.744676},{"c":4.9,"h":4.905,"l":4.73,"n":569,"o":4.75,"t":"2025-04-24T04:00:00Z","v":20528,"vw":4.861915},{"c":4.95,"h":4.97,"l":4.82,"n":815,"o":4.83,"t":"2025-04-25T04:00:00Z","v":21505,"vw":4.920418},{"c":5.02,"h":5.02,"l":4.82,"n":1076,"o":4.89,"t":"2025-04-28T04:00:00Z","v":21575,"vw":4.954649},{"c":5.24,"h":5.25,"l":4.96,"n":876,"o":4.96,"t":"2025-04-29T04:00:00Z","v":29739,"vw":5.190248},{"c":5.14,"h":5.25,"l":5.11,"n":939,"o":5.13,"t":"2025-04-30T04:00:00Z","v":42333,"vw":5.166965},{"c":4.82,"h":5.2286,"l":4.81,"n":921,"o":5.19,"t":"2025-05-01T04:00:00Z","v":92159,"vw":5.073451},{"c":4.95,"h":5.04,"l":4.87,"n":623,"o":4.87,"t":"2025-05-02T04:00:00Z","v":30141,"vw":4.96504},{"c":4.91,"h":5.025,"l":4.8943,"n":696,"o":4.93,"t":"2025-05-05T04:00:00Z","v":20352,"vw":4.960374},{"c":5.02,"h":5.0528,"l":4.81,"n":711,"o":4.86,"t":"2025-05-06T04:00:00Z","v":39261,"vw":4.952291},{"c":5.23,"h":5.24,"l":4.965,"n":634,"o":5.05,"t":"2025-05-07T04:00:00Z","v":35266,"vw":5.162978},{"c":5.22,"h":5.2795,"l":5.2,"n":751,"o":5.21,"t":"2025-05-08T04:00:00Z","v":44591,"vw":5.23745},{"c":5.05,"h":5.135,"l":4.98,"n":677,"o":5.1,"t":"2025-05-09T04:00:00Z","v":46092,"vw":5.079508},{"c":5.1,"h":5.21,"l":5.1,"n":412,"o":5.21,"t":"2025-05-12T04:00:00Z","v":47269,"vw":5.126033},{"c":5.27,"h":5.279,"l":5.18,"n":638,"o":5.18,"t":"2025-05-13T04:00:00Z","v":40131,"vw":5.259461},{"c":5.06,"h":5.285,"l":5.03,"n":654,"o":5.25,"t":"2025-05-14T04:00:00Z","v":70543,"vw":5.14662},{"c":5.24,"h":5.24,"l":4.87,"n":1043,"o":4.92,"t":"2025-05-15T04:00:00Z","v":52866,"vw":5.181276},{"c":5.08,"h":5.23,"l":5.045,"n":1089,"o":5.23,"t":"2025-05-16T04:00:00Z","v":75553,"vw":5.131086},{"c":5.14,"h":5.275,"l":4.962,"n":520,"o":4.99,"t":"2025-05-19T04:00:00Z","v":27881,"vw":5.147772},{"c":5.21,"h":5.28,"l":5.05,"n":548,"o":5.15,"t":"2025-05-20T04:00:00Z","v":25988,"vw":5.233732},{"c":5.35,"h":5.4,"l":5.14,"n":750,"o":5.14,"t":"2025-05-21T04:00:00Z","v":37783,"vw":5.335706},{"c":5.6,"h":5.84,"l":5.33,"n":1026,"o":5.33,"t":"2025-05-22T04:00:00Z","v":74852,"vw":5.643073},{"c":5.53,"h":5.85,"l":5.495,"n":1091,"o":5.51,"t":"2025-05-23T04:00:00Z","v":50441,"vw":5.656796},{"c":5.98,"h":6,"l":5.4309,"n":1070,"o":5.58,"t":"2025-05-27T04:00:00Z","v":70823,"vw":5.884402},{"c":5.67,"h":5.96,"l":5.53,"n":1098,"o":5.96,"t":"2025-05-28T04:00:00Z","v":70850,"vw":5.711063},{"c":5.54,"h":5.69,"l":5.44,"n":900,"o":5.69,"t":"2025-05-29T04:00:00Z","v":47221,"vw":5.569356},{"c":5.39,"h":5.54,"l":5.39,"n":759,"o":5.5,"t":"2025-05-30T04:00:00Z","v":58758,"vw":5.508314},{"c":5.36,"h":5.375,"l":4.97,"n":1302,"o":5.08,"t":"2025-06-02T04:00:00Z","v":115014,"vw":5.201043},{"c":5.5,"h":5.5,"l":5.195,"n":1184,"o":5.37,"t":"2025-06-03T04:00:00Z","v":76766,"vw":5.474415},{"c":5.57,"h":5.655,"l":5.4899,"n":860,"o":5.49,"t":"2025-06-04T04:00:00Z","v":56410,"vw":5.557043},{"c":5.88,"h":5.88,"l":5.4505,"n":1248,"o":5.59,"t":"2025-06-05T04:00:00Z","v":56054,"vw":5.761088},{"c":5.73,"h":5.93,"l":5.69,"n":1058,"o":5.89,"t":"2025-06-06T04:00:00Z","v":62759,"vw":5.832864},{"c":5.93,"h":5.95,"l":5.66,"n":989,"o":5.74,"t":"2025-06-09T04:00:00Z","v":64797,"vw":5.833856},{"c":6.05,"h":6.18,"l":5.913,"n":1534,"o":5.93,"t":"2025-06-10T04:00:00Z","v":65999,"vw":6.071695},{"c":5.99,"h":6.2899,"l":5.99,"n":1161,"o":6.12,"t":"2025-06-11T04:00:00Z","v":59839,"vw":6.17927},{"c":6.11,"h":6.21,"l":5.9186,"n":1019,"o":5.95,"t":"2025-06-12T04:00:00Z","v":39865,"vw":6.136604},{"c":5.98,"h":6.08,"l":5.93,"n":1162,"o":5.99,"t":"2025-06-13T04:00:00Z","v":59920,"vw":6.017021},{"c":6.59,"h":6.6,"l":6.02,"n":1506,"o":6.02,"t":"2025-06-16T04:00:00Z","v":85763,"vw":6.453269},{"c":6.05,"h":6.53,"l":6.04,"n":1633,"o":6.53,"t":"2025-06-17T04:00:00Z","v":57608,"vw":6.183611},{"c":6.18,"h":6.26,"l":6.0212,"n":885,"o":6.05,"t":"2025-06-18T04:00:00Z","v":26571,"vw":6.194855},{"c":6.41,"h":6.56,"l":6.25,"n":1660,"o":6.25,"t":"2025-06-20T04:00:00Z","v":100777,"vw":6.384746},{"c":6.26,"h":6.41,"l":6.2,"n":1523,"o":6.41,"t":"2025-06-23T04:00:00Z","v":50617,"vw":6.32627},{"c":6.41,"h":6.44,"l":6.27,"n":883,"o":6.32,"t":"2025-06-24T04:00:00Z","v":44875,"vw":6.368815},{"c":6.33,"h":6.445,"l":6.28,"n":1027,"o":6.41,"t":"2025-06-25T04:00:00Z","v":47752,"vw":6.350914},{"c":6.38,"h":6.43,"l":6.2986,"n":1107,"o":6.35,"t":"2025-06-26T04:00:00Z","v":26537,"vw":6.372223},{"c":6.21,"h":6.55,"l":6.21,"n":1123,"o":6.39,"t":"2025-06-27T04:00:00Z","v":214394,"vw":6.254089},{"c":6.25,"h":6.4999,"l":6.25,"n":1333,"o":6.29,"t":"2025-06-30T04:00:00Z","v":62855,"vw":6.349458},{"c":6.8,"h":6.95,"l":6.27,"n":1294,"o":6.27,"t":"2025-07-01T04:00:00Z","v":107364,"vw":6.75278},{"c":6.79,"h":6.83,"l":6.4983,"n":906,"o":6.79,"t":"2025-07-02T04:00:00Z","v":85243,"vw":6.651164},{"c":6.76,"h":6.851,"l":6.65,"n":497,"o":6.83,"t":"2025-07-03T04:00:00Z","v":40330,"vw":6.788541},{"c":6.73,"h":6.8,"l":6.59,"n":896,"o":6.7,"t":"2025-07-07T04:00:00Z","v":57212,"vw":6.704814},{"c":6.92,"h":6.9767,"l":6.73,"n":700,"o":6.77,"t":"2025-07-08T04:00:00Z","v":63443,"vw":6.900634},{"c":6.8,"h":6.9967,"l":6.7799,"n":551,"o":6.94,"t":"2025-07-09T04:00:00Z","v":34553,"vw":6.845609},{"c":6.76,"h":6.82,"l":6.665,"n":615,"o":6.6843,"t":"2025-07-10T04:00:00Z","v":91645,"vw":6.786166},{"c":6.31,"h":6.72,"l":6.29,"n":580,"o":6.72,"t":"2025-07-11T04:00:00Z","v":39479,"vw":6.469121},{"c":6.45,"h":6.65,"l":6.24,"n":559,"o":6.24,"t":"2025-07-14T04:00:00Z","v":28733,"vw":6.519751},{"c":6.4,"h":6.5654,"l":6.3025,"n":924,"o":6.45,"t":"2025-07-15T04:00:00Z","v":62870,"vw":6.456065},{"c":6.53,"h":6.57,"l":6.3209,"n":944,"o":6.48,"t":"2025-07-16T04:00:00Z","v":45616,"vw":6.48488},{"c":6.44,"h":6.7,"l":6.4317,"n":681,"o":6.4317,"t":"2025-07-17T04:00:00Z","v":24302,"vw":6.49186},{"c":6.37,"h":6.6082,"l":6.3165,"n":512,"o":6.5,"t":"2025-07-18T04:00:00Z","v":37334,"vw":6.432721},{"c":6.52,"h":6.59,"l":6.38,"n":432,"o":6.38,"t":"2025-07-21T04:00:00Z","v":20060,"vw":6.519439},{"c":6.4,"h":6.59,"l":6.4,"n":610,"o":6.53,"t":"2025-07-22T04:00:00Z","v":24229,"vw":6.434392},{"c":6.57,"h":6.6,"l":6.32,"n":435,"o":6.43,"t":"2025-07-23T04:00:00Z","v":16563,"vw":6.546521},{"c":6.34,"h":6.59,"l":6.28,"n":659,"o":6.5,"t":"2025-07-24T04:00:00Z","v":55440,"vw":6.451989},{"c":6.52,"h":6.54,"l":6.28,"n":363,"o":6.34,"t":"2025-07-25T04:00:00Z","v":16134,"vw":6.477531},{"c":6.48,"h":6.58,"l":6.48,"n":344,"o":6.54,"t":"2025-07-28T04:00:00Z","v":17474,"vw":6.502129},{"c":6.41,"h":6.55,"l":6.41,"n":445,"o":6.55,"t":"2025-07-29T04:00:00Z","v":19593,"vw":6.462686},{"c":6.32,"h":6.51,"l":6.2906,"n":888,"o":6.4,"t":"2025-07-30T04:00:00Z","v":28532,"vw":6.42298},{"c":6.18,"h":6.43,"l":6.17,"n":861,"o":6.27,"t":"2025-07-31T04:00:00Z","v":35560,"vw":6.284444},{"c":5.82,"h":6.12,"l":5.82,"n":852,"o":6.12,"t":"2025-08-01T04:00:00Z","v":31902,"vw":5.932031},{"c":6.23,"h":6.23,"l":5.79,"n":583,"o":5.79,"t":"2025-08-04T04:00:00Z","v":27935,"vw":6.112295},{"c":6.03,"h":6.25,"l":6,"n":360,"o":6.25,"t":"2025-08-05T04:00:00Z","v":32698,"vw":6.068026},{"c":6.45,"h":6.5,"l":5.81,"n":786,"o":6.01,"t":"2025-08-06T04:00:00Z","v":43448,"vw":6.367009},{"c":5.8,"h":6.535,"l":5.66,"n":896,"o":6.42,"t":"2025-08-07T04:00:00Z","v":56947,"vw":6.028237},{"c":5.76,"h":5.9,"l":5.69,"n":970,"o":5.83,"t":"2025-08-08T04:00:00Z","v":37526,"vw":5.802205},{"c":5.58,"h":5.8364,"l":5.5,"n":692,"o":5.73,"t":"2025-08-11T04:00:00Z","v":47813,"vw":5.609581},{"c":5.86,"h":5.99,"l":5.5,"n":1109,"o":5.62,"t":"2025-08-12T04:00:00Z","v":52878,"vw":5.85098},{"c":6.18,"h":6.25,"l":5.865,"n":723,"o":5.93,"t":"2025-08-13T04:00:00Z","v":34982,"vw":6.128183},{"c":5.94,"h":6.11,"l":5.935,"n":597,"o":6.1,"t":"2025-08-14T04:00:00Z","v":30859,"vw":6.01916},{"c":5.99,"h":6.095,"l":5.96,"n":516,"o":6,"t":"2025-08-15T04:00:00Z","v":19392,"vw":6.012362},{"c":6.21,"h":6.361,"l":5.92,"n":713,"o":6,"t":"2025-08-18T04:00:00Z","v":28555,"vw":6.212977},{"c":5.88,"h":6.22,"l":5.84,"n":710,"o":6.19,"t":"2025-08-19T04:00:00Z","v":18518,"vw":5.928513},{"c":6.04,"h":6.04,"l":5.81,"n":607,"o":5.9722,"t":"2025-08-20T04:00:00Z","v":23065,"vw":5.985723},{"c":6.08,"h":6.175,"l":5.96,"n":585,"o":5.96,"t":"2025-08-21T04:00:00Z","v":16912,"vw":6.072093},{"c":6.4,"h":6.44,"l":6.09,"n":1313,"o":6.1,"t":"2025-08-22T04:00:00Z","v":52858,"vw":6.307727},{"c":6.27,"h":6.54,"l":6.2,"n":978,"o":6.4,"t":"2025-08-25T04:00:00Z","v":36464,"vw":6.390121},{"c":6.27,"h":6.325,"l":6.0701,"n":445,"o":6.22,"t":"2025-08-26T04:00:00Z","v":18807,"vw":6.228006},{"c":6.3,"h":6.62,"l":6.17,"n":826,"o":6.25,"t":"2025-08-27T04:00:00Z","v":27975,"vw":6.382772},{"c":6.34,"h":6.475,"l":6.275,"n":391,"o":6.35,"t":"2025-08-28T04:00:00Z","v":16467,"vw":6.330832},{"c":6.29,"h":6.365,"l":6.23,"n":338,"o":6.34,"t":"2025-08-29T04:00:00Z","v":12103,"vw":6.283996},{"c":6.33,"h":6.534,"l":6.12,"n":533,"o":6.16,"t":"2025-09-02T04:00:00Z","v":33094,"vw":6.395683},{"c":6.24,"h":6.42,"l":6.1901,"n":766,"o":6.28,"t":"2025-09-03T04:00:00Z","v":50897,"vw":6.285101},{"c":6.17,"h":6.5577,"l":6.12,"n":966,"o":6.32,"t":"2025-09-04T04:00:00Z","v":57196,"vw":6.346204},{"c":6.5,"h":6.8,"l":6.16,"n":1869,"o":6.3,"t":"2025-09-05T04:00:00Z","v":134193,"vw":6.468495},{"c":7.72,"h":8.25,"l":6.58,"n":4720,"o":6.58,"t":"2025-09-08T04:00:00Z","v":438862,"vw":7.531097},{"c":8.18,"h":8.4058,"l":7.81,"n":2232,"o":7.86,"t":"2025-09-09T04:00:00Z","v":177213,"vw":8.063445},{"c":7.88,"h":8.28,"l":7.76,"n":1268,"o":8.21,"t":"2025-09-10T04:00:00Z","v":91618,"vw":7.98245},{"c":8.09,"h":8.3699,"l":7.7,"n":1493,"o":7.95,"t":"2025-09-11T04:00:00Z","v":90057,"vw":7.953735},{"c":8.11,"h":8.2827,"l":7.8965,"n":1542,"o":8.1,"t":"2025-09-12T04:00:00Z","v":125855,"vw":8.154986},{"c":8.93,"h":9,"l":8.11,"n":3678,"o":8.11,"t":"2025-09-15T04:00:00Z","v":212738,"vw":8.664145},{"c":8.92,"h":9.02,"l":8.55,"n":1826,"o":8.92,"t":"2025-09-16T04:00:00Z","v":87032,"vw":8.839806},{"c":8.92,"h":9.05,"l":8.82,"n":1981,"o":8.98,"t":"2025-09-17T04:00:00Z","v":112556,"vw":8.927743},{"c":9.01,"h":9.12,"l":8.9038,"n":1534,"o":9.04,"t":"2025-09-18T04:00:00Z","v":82257,"vw":9.01811},{"c":9.05,"h":9.25,"l":8.85,"n":1702,"o":9.01,"t":"2025-09-19T04:00:00Z","v":314167,"vw":9.04846},{"c":9.3,"h":9.64,"l":9.05,"n":4240,"o":9.05,"t":"2025-09-22T04:00:00Z","v":362586,"vw":9.32966},{"c":9.16,"h":9.45,"l":9.14,"n":1747,"o":9.35,"t":"2025-09-23T04:00:00Z","v":105180,"vw":9.2543},{"c":8.88,"h":9.345,"l":8.815,"n":1134,"o":9.19,"t":"2025-09-24T04:00:00Z","v":74436,"vw":8.95995},{"c":8.6,"h":8.94,"l":8.51,"n":1040,"o":8.83,"t":"2025-09-25T04:00:00Z","v":78993,"vw":8.685582},{"c":9.02,"h":9.0799,"l":8.524,"n":1256,"o":8.57,"t":"2025-09-26T04:00:00Z","v":96719,"vw":8.87673},{"c":9.16,"h":9.34,"l":8.69,"n":2342,"o":9.09,"t":"2025-09-29T04:00:00Z","v":164341,"vw":9.029707},{"c":8.71,"h":9.13,"l":8.56,"n":1615,"o":9.1,"t":"2025-09-30T04:00:00Z","v":86230,"vw":8.802994},{"c":8.84,"h":9,"l":8.6,"n":971,"o":8.68,"t":"2025-10-01T04:00:00Z","v":66728,"vw":8.805257},{"c":9.06,"h":9.09,"l":8.75,"n":1589,"o":8.81,"t":"2025-10-02T04:00:00Z","v":139837,"vw":8.979159},{"c":9.92,"h":10.0899,"l":8.76,"n":5538,"o":9.02,"t":"2025-10-03T04:00:00Z","v":838425,"vw":9.555117},{"c":10.48,"h":10.73,"l":10.22,"n":5265,"o":10.515,"t":"2025-10-06T04:00:00Z","v":694976,"vw":10.447909},{"c":12.92,"h":13.1999,"l":10.75,"n":14815,"o":10.9,"t":"2025-10-07T04:00:00Z","v":1861023,"vw":12.027252},{"c":12.87,"h":13.4127,"l":12.05,"n":8814,"o":12.92,"t":"2025-10-08T04:00:00Z","v":907816,"vw":12.786437},{"c":12.63,"h":13.3,"l":12.32,"n":5500,"o":13.06,"t":"2025-10-09T04:00:00Z","v":553812,"vw":12.818708},{"c":12.79,"h":13.19,"l":12.33,"n":4920,"o":12.98,"t":"2025-10-10T04:00:00Z","v":469497,"vw":12.810514},{"c":14,"h":14.18,"l":12.82,"n":5769,"o":13.14,"t":"2025-10-13T04:00:00Z","v":549577,"vw":13.425191},{"c":13.97,"h":14.46,"l":12.53,"n":7004,"o":13.67,"t":"2025-10-14T04:00:00Z","v":561939,"vw":13.611859},{"c":14.37,"h":15.21,"l":14.01,"n":8258,"o":14.29,"t":"2025-10-15T04:00:00Z","v":1001719,"vw":14.688903},{"c":13.86,"h":14.87,"l":13.81,"n":5405,"o":14.53,"t":"2025-10-16T04:00:00Z","v":438563,"vw":14.281496},{"c":13.52,"h":14.1399,"l":13.33,"n":6450,"o":13.78,"t":"2025-10-17T04:00:00Z","v":411792,"vw":13.604173},{"c":13.89,"h":14.5921,"l":13.66,"n":4534,"o":13.67,"t":"2025-10-20T04:00:00Z","v":368305,"vw":14.044177},{"c":14.72,"h":14.93,"l":13.8183,"n":6511,"o":13.89,"t":"2025-10-21T04:00:00Z","v":439506,"vw":14.553765},{"c":13.99,"h":14.73,"l":13.5,"n":4794,"o":14.73,"t":"2025-10-22T04:00:00Z","v":396009,"vw":13.98961},{"c":14.53,"h":14.67,"l":13.91,"n":2581,"o":13.99,"t":"2025-10-23T04:00:00Z","v":233833,"vw":14.453578},{"c":14.44,"h":15,"l":14.401,"n":2617,"o":14.82,"t":"2025-10-24T04:00:00Z","v":197629,"vw":14.702801},{"c":13.98,"h":14.565,"l":13.78,"n":3699,"o":14.48,"t":"2025-10-27T04:00:00Z","v":275666,"vw":14.01673},{"c":14.47,"h":14.9099,"l":13.8715,"n":3317,"o":13.95,"t":"2025-10-28T04:00:00Z","v":174695,"vw":14.487324},{"c":13.51,"h":14.47,"l":13.065,"n":7020,"o":14.47,"t":"2025-10-29T04:00:00Z","v":506218,"vw":13.525832},{"c":13.58,"h":13.6588,"l":13.225,"n":3004,"o":13.51,"t":"2025-10-30T04:00:00Z","v":239249,"vw":13.491046},{"c":14.42,"h":14.5248,"l":13.63,"n":4650,"o":13.64,"t":"2025-10-31T04:00:00Z","v":405375,"vw":14.185861},{"c":15.46,"h":15.5499,"l":14.16,"n":8829,"o":14.74,"t":"2025-11-03T05:00:00Z","v":1059811,"vw":14.92309},{"c":15.23,"h":15.37,"l":13.9701,"n":7581,"o":15.08,"t":"2025-11-04T05:00:00Z","v":634364,"vw":14.863936},{"c":15.11,"h":15.54,"l":14.65,"n":6350,"o":15.25,"t":"2025-11-05T05:00:00Z","v":455604,"vw":15.167444},{"c":14.24,"h":15.32,"l":14.23,"n":5633,"o":15.32,"t":"2025-11-06T05:00:00Z","v":355511,"vw":14.522858},{"c":14.42,"h":14.4202,"l":13.0301,"n":5646,"o":13.96,"t":"2025-11-07T05:00:00Z","v":426435,"vw":13.803758},{"c":15.175,"h":15.85,"l":14.5,"n":11845,"o":14.83,"t":"2025-11-10T05:00:00Z","v":1267440,"vw":15.341939},{"c":15.1,"h":15.95,"l":14.815,"n":7798,"o":15.47,"t":"2025-11-11T05:00:00Z","v":570098,"vw":15.352798},{"c":15.1,"h":15.62,"l":14.83,"n":5787,"o":15.17,"t":"2025-11-12T05:00:00Z","v":563484,"vw":15.138523},{"c":11.35,"h":13.79,"l":11,"n":13409,"o":13.53,"t":"2025-11-13T05:00:00Z","v":1264242,"vw":11.749643},{"c":12.14,"h":12.315,"l":10.9,"n":9036,"o":10.94,"t":"2025-11-14T05:00:00Z","v":779293,"vw":11.765556},{"c":11.06,"h":12.22,"l":10.69,"n":9348,"o":12.02,"t":"2025-11-17T05:00:00Z","v":966432,"vw":11.270701},{"c":10.94,"h":11.06,"l":10.335,"n":6731,"o":10.9,"t":"2025-11-18T05:00:00Z","v":572570,"vw":10.737091},{"c":10.49,"h":11.1,"l":10.4,"n":7897,"o":11,"t":"2025-11-19T05:00:00Z","v":541047,"vw":10.633971},{"c":10.34,"h":11.46,"l":10.3103,"n":6614,"o":10.85,"t":"2025-11-20T05:00:00Z","v":436563,"vw":10.652074},{"c":10.64,"h":10.72,"l":10.2042,"n":5163,"o":10.25,"t":"2025-11-21T05:00:00Z","v":376245,"vw":10.513122},{"c":10.7,"h":10.97,"l":10.53,"n":5776,"o":10.81,"t":"2025-11-24T05:00:00Z","v":457315,"vw":10.753856},{"c":10.64,"h":10.91,"l":10.4,"n":4348,"o":10.72,"t":"2025-11-25T05:00:00Z","v":368109,"vw":10.675603},{"c":10.2,"h":10.741,"l":9.94,"n":5624,"o":10.71,"t":"2025-11-26T05:00:00Z","v":461434,"vw":10.177424},{"c":10.42,"h":10.42,"l":10.15,"n":2390,"o":10.29,"t":"2025-11-28T05:00:00Z","v":189241,"vw":10.275978},{"c":9.61,"h":10.15,"l":9.4239,"n":5129,"o":10.07,"t":"2025-12-01T05:00:00Z","v":472165,"vw":9.722493},{"c":9.92,"h":10.28,"l":9.7001,"n":5730,"o":9.76,"t":"2025-12-02T05:00:00Z","v":376595,"vw":9.943314},{"c":10.42,"h":10.45,"l":9.63,"n":5571,"o":10,"t":"2025-12-03T05:00:00Z","v":439987,"vw":10.14283},{"c":10.51,"h":10.8,"l":10.075,"n":4674,"o":10.36,"t":"2025-12-04T05:00:00Z","v":285513,"vw":10.529747},{"c":10.08,"h":10.67,"l":10.02,"n":4084,"o":10.51,"t":"2025-12-05T05:00:00Z","v":285889,"vw":10.173696},{"c":9.56,"h":10.01,"l":9.0036,"n":9613,"o":9.56,"t":"2025-12-08T05:00:00Z","v":906297,"vw":9.483197},{"c":9.93,"h":10.105,"l":9.3501,"n":5000,"o":9.56,"t":"2025-12-09T05:00:00Z","v":403300,"vw":9.883014},{"c":10.02,"h":10.05,"l":9.53,"n":5547,"o":9.71,"t":"2025-12-10T05:00:00Z","v":555088,"vw":9.88286},{"c":10.71,"h":10.715,"l":9.89,"n":4854,"o":9.94,"t":"2025-12-11T05:00:00Z","v":323053,"vw":10.479788},{"c":10.34,"h":10.76,"l":10.305,"n":4537,"o":10.74,"t":"2025-12-12T05:00:00Z","v":208272,"vw":10.49193},{"c":10.08,"h":10.6199,"l":9.95,"n":4664,"o":10.27,"t":"2025-12-15T05:00:00Z","v":354209,"vw":10.112629},{"c":10.16,"h":10.56,"l":10.0501,"n":5998,"o":10.07,"t":"2025-12-16T05:00:00Z","v":360436,"vw":10.241957},{"c":9.88,"h":10.26,"l":9.8,"n":4579,"o":10.16,"t":"2025-12-17T05:00:00Z","v":213180,"vw":9.921205},{"c":10.23,"h":10.41,"l":10.03,"n":4236,"o":10.03,"t":"2025-12-18T05:00:00Z","v":211236,"vw":10.220588},{"c":10.57,"h":10.61,"l":10.09,"n":4370,"o":10.13,"t":"2025-12-19T05:00:00Z","v":510775,"vw":10.504285},{"c":10.89,"h":10.99,"l":10.55,"n":4811,"o":10.68,"t":"2025-12-22T05:00:00Z","v":259595,"vw":10.82821},{"c":10.72,"h":10.9999,"l":10.65,"n":5003,"o":10.86,"t":"2025-12-23T05:00:00Z","v":274401,"vw":10.763338},{"c":10.66,"h":10.705,"l":10.41,"n":1803,"o":10.68,"t":"2025-12-24T05:00:00Z","v":129287,"vw":10.614248},{"c":10.48,"h":10.6,"l":10.32,"n":3060,"o":10.6,"t":"2025-12-26T05:00:00Z","v":159082,"vw":10.458231},{"c":10.2,"h":10.65,"l":10.17,"n":4068,"o":10.32,"t":"2025-12-29T05:00:00Z","v":248063,"vw":10.306622},{"c":10.26,"h":10.49,"l":10.01,"n":3571,"o":10.18,"t":"2025-12-30T05:00:00Z","v":238943,"vw":10.286388},{"c":10.29,"h":10.5,"l":10.18,"n":2708,"o":10.19,"t":"2025-12-31T05:00:00Z","v":153757,"vw":10.323968},{"c":10.32,"h":10.67,"l":10.15,"n":3548,"o":10.24,"t":"2026-01-02T05:00:00Z","v":217677,"vw":10.404514},{"c":10.52,"h":10.795,"l":10.2629,"n":3085,"o":10.46,"t":"2026-01-05T05:00:00Z","v":221177,"vw":10.527698},{"c":10.91,"h":10.94,"l":10.282,"n":4663,"o":10.46,"t":"2026-01-06T05:00:00Z","v":205749,"vw":10.721565},{"c":10.88,"h":11.12,"l":10.62,"n":4709,"o":10.82,"t":"2026-01-07T05:00:00Z","v":275950,"vw":10.86057},{"c":11.13,"h":11.31,"l":10.76,"n":3735,"o":10.9,"t":"2026-01-08T05:00:00Z","v":247271,"vw":11.134105},{"c":10.97,"h":11.47,"l":10.6501,"n":4696,"o":11.13,"t":"2026-01-09T05:00:00Z","v":184797,"vw":11.001117},{"c":11.38,"h":11.48,"l":10.9,"n":4188,"o":11.03,"t":"2026-01-12T05:00:00Z","v":201469,"vw":11.276597},{"c":11.2,"h":11.5204,"l":11.1661,"n":3968,"o":11.47,"t":"2026-01-13T05:00:00Z","v":183281,"vw":11.315975},{"c":10.92,"h":11.23,"l":10.82,"n":3167,"o":11.19,"t":"2026-01-14T05:00:00Z","v":112582,"vw":10.987422},{"c":10.48,"h":11.08,"l":10.45,"n":3390,"o":10.98,"t":"2026-01-15T05:00:00Z","v":196329,"vw":10.691847},{"c":10.16,"h":10.65,"l":10.06,"n":3180,"o":10.56,"t":"2026-01-16T05:00:00Z","v":193485,"vw":10.209268},{"c":10.06,"h":10.275,"l":9.82,"n":3948,"o":9.87,"t":"2026-01-20T05:00:00Z","v":218326,"vw":10.097345},{"c":10.34,"h":10.47,"l":10,"n":3015,"o":10.12,"t":"2026-01-21T05:00:00Z","v":140645,"vw":10.233406},{"c":10.54,"h":10.73,"l":10.4101,"n":2439,"o":10.49,"t":"2026-01-22T05:00:00Z","v":215765,"vw":10.577643},{"c":10.53,"h":10.58,"l":10.05,"n":3204,"o":10.41,"t":"2026-01-23T05:00:00Z","v":176650,"vw":10.355704},{"c":10.63,"h":10.8954,"l":10.53,"n":2249,"o":10.57,"t":"2026-01-26T05:00:00Z","v":152088,"vw":10.662087},{"c":10.55,"h":10.7,"l":10.26,"n":2321,"o":10.55,"t":"2026-01-27T05:00:00Z","v":132530,"vw":10.478438},{"c":10.47,"h":10.8501,"l":10.435,"n":3406,"o":10.69,"t":"2026-01-28T05:00:00Z","v":203437,"vw":10.60313},{"c":10.37,"h":10.52,"l":10.095,"n":2216,"o":10.47,"t":"2026-01-29T05:00:00Z","v":100790,"vw":10.301508},{"c":10.27,"h":10.465,"l":10.155,"n":3669,"o":10.23,"t":"2026-01-30T05:00:00Z","v":138445,"vw":10.265728},{"c":10.34,"h":10.55,"l":10.155,"n":4296,"o":10.25,"t":"2026-02-02T05:00:00Z","v":202128,"vw":10.365186},{"c":9.56,"h":10.4,"l":9.31,"n":4438,"o":10.4,"t":"2026-02-03T05:00:00Z","v":272113,"vw":9.635131},{"c":9.55,"h":10.62,"l":9.42,"n":5992,"o":10.62,"t":"2026-02-04T05:00:00Z","v":361224,"vw":9.762285},{"c":9.4,"h":10.01,"l":9.2204,"n":5169,"o":9.51,"t":"2026-02-05T05:00:00Z","v":247288,"vw":9.606334},{"c":10,"h":10.1404,"l":9.7,"n":4693,"o":9.7,"t":"2026-02-06T05:00:00Z","v":361989,"vw":10.002955},{"c":10,"h":10.5,"l":9.95,"n":6623,"o":10.09,"t":"2026-02-09T05:00:00Z","v":575183,"vw":10.209694},{"c":9.98,"h":10.19,"l":9.8101,"n":4274,"o":10.02,"t":"2026-02-10T05:00:00Z","v":224500,"vw":10.01233},{"c":9.83,"h":10,"l":9.44,"n":4106,"o":9.99,"t":"2026-02-11T05:00:00Z","v":421429,"vw":9.748965},{"c":9.71,"h":10,"l":9.37,"n":4723,"o":9.88,"t":"2026-02-12T05:00:00Z","v":218306,"vw":9.661593},{"c":9.99,"h":10.02,"l":9.6,"n":3004,"o":9.74,"t":"2026-02-13T05:00:00Z","v":197138,"vw":9.948214},{"c":9.81,"h":10.14,"l":9.77,"n":3624,"o":9.98,"t":"2026-02-17T05:00:00Z","v":245393,"vw":9.943836},{"c":9.5,"h":9.96,"l":9.465,"n":3196,"o":9.78,"t":"2026-02-18T05:00:00Z","v":160020,"vw":9.714013},{"c":9.52,"h":9.675,"l":9.26,"n":3910,"o":9.47,"t":"2026-02-19T05:00:00Z","v":208066,"vw":9.46036},{"c":9.4,"h":9.7393,"l":9.325,"n":2912,"o":9.49,"t":"2026-02-20T05:00:00Z","v":154186,"vw":9.499638},{"c":9.31,"h":9.445,"l":9.05,"n":4697,"o":9.4,"t":"2026-02-23T05:00:00Z","v":388602,"vw":9.251117},{"c":9.48,"h":9.75,"l":9.2299,"n":3056,"o":9.5,"t":"2026-02-24T05:00:00Z","v":214966,"vw":9.529328},{"c":9.69,"h":9.71,"l":9.37,"n":4783,"o":9.56,"t":"2026-02-25T05:00:00Z","v":376939,"vw":9.579926},{"c":9.59,"h":9.95,"l":9.45,"n":3659,"o":9.7,"t":"2026-02-26T05:00:00Z","v":238275,"vw":9.628809},{"c":9.34,"h":9.695,"l":9.3,"n":3035,"o":9.46,"t":"2026-02-27T05:00:00Z","v":152655,"vw":9.389902},{"c":9.31,"h":9.5199,"l":9.075,"n":2917,"o":9.23,"t":"2026-03-02T05:00:00Z","v":173405,"vw":9.292883},{"c":9.08,"h":9.282,"l":8.92,"n":3851,"o":9.08,"t":"2026-03-03T05:00:00Z","v":185639,"vw":9.102298},{"c":9.41,"h":9.665,"l":9.11,"n":4308,"o":9.17,"t":"2026-03-04T05:00:00Z","v":183688,"vw":9.471024},{"c":9.36,"h":9.5,"l":9.1001,"n":3108,"o":9.32,"t":"2026-03-05T05:00:00Z","v":124629,"vw":9.300053},{"c":9.58,"h":9.79,"l":9.11,"n":7310,"o":9.17,"t":"2026-03-06T05:00:00Z","v":435065,"vw":9.563998},{"c":9.65,"h":9.75,"l":9.23,"n":3798,"o":9.4,"t":"2026-03-09T04:00:00Z","v":205907,"vw":9.499772},{"c":9.56,"h":9.88,"l":9.47,"n":2136,"o":9.65,"t":"2026-03-10T04:00:00Z","v":122918,"vw":9.63605},{"c":9.4,"h":9.73,"l":9.33,"n":2659,"o":9.53,"t":"2026-03-11T04:00:00Z","v":167111,"vw":9.430126},{"c":8.99,"h":9.53,"l":8.92,"n":2110,"o":9.31,"t":"2026-03-12T04:00:00Z","v":113891,"vw":9.105779},{"c":8.76,"h":9.125,"l":8.66,"n":2949,"o":9.01,"t":"2026-03-13T04:00:00Z","v":150838,"vw":8.791456},{"c":8.9,"h":9.0669,"l":8.78,"n":2165,"o":8.87,"t":"2026-03-16T04:00:00Z","v":120459,"vw":8.885405},{"c":8.8,"h":9.015,"l":8.725,"n":2708,"o":8.91,"t":"2026-03-17T04:00:00Z","v":155072,"vw":8.846857},{"c":8.49,"h":8.77,"l":8.3801,"n":2407,"o":8.7,"t":"2026-03-18T04:00:00Z","v":157223,"vw":8.548245},{"c":8.5,"h":8.565,"l":8.28,"n":1685,"o":8.39,"t":"2026-03-19T04:00:00Z","v":109026,"vw":8.437804},{"c":8.19,"h":8.515,"l":8.05,"n":1854,"o":8.48,"t":"2026-03-20T04:00:00Z","v":171839,"vw":8.214756},{"c":8.52,"h":8.65,"l":8.345,"n":2544,"o":8.38,"t":"2026-03-23T04:00:00Z","v":160703,"vw":8.5042},{"c":8.37,"h":8.4842,"l":8.17,"n":2563,"o":8.42,"t":"2026-03-24T04:00:00Z","v":119577,"vw":8.308905},{"c":8.23,"h":8.59,"l":8.145,"n":2297,"o":8.5,"t":"2026-03-25T04:00:00Z","v":92427,"vw":8.249448},{"c":8.01,"h":8.43,"l":8,"n":3027,"o":8.1,"t":"2026-03-26T04:00:00Z","v":138936,"vw":8.149394},{"c":7.71,"h":7.96,"l":7.6,"n":3371,"o":7.96,"t":"2026-03-27T04:00:00Z","v":255797,"vw":7.726161},{"c":7.86,"h":7.99,"l":7.63,"n":3468,"o":7.81,"t":"2026-03-30T04:00:00Z","v":231606,"vw":7.827995},{"c":7.89,"h":8.07,"l":7.65,"n":4218,"o":7.95,"t":"2026-03-31T04:00:00Z","v":262398,"vw":7.837459},{"c":7.78,"h":8.07,"l":7.65,"n":2674,"o":7.91,"t":"2026-04-01T04:00:00Z","v":165974,"vw":7.86025},{"c":7.82,"h":7.82,"l":7.39,"n":2503,"o":7.68,"t":"2026-04-02T04:00:00Z","v":180391,"vw":7.678687},{"c":7.8,"h":7.89,"l":7.635,"n":2708,"o":7.86,"t":"2026-04-06T04:00:00Z","v":169108,"vw":7.766019},{"c":7.79,"h":8.02,"l":7.55,"n":5999,"o":7.75,"t":"2026-04-07T04:00:00Z","v":199930,"vw":7.809459},{"c":7.85,"h":8.169,"l":7.8,"n":3392,"o":8,"t":"2026-04-08T04:00:00Z","v":162361,"vw":7.956735},{"c":7.49,"h":7.9571,"l":7.425,"n":3277,"o":7.78,"t":"2026-04-09T04:00:00Z","v":172314,"vw":7.569605},{"c":7.22,"h":7.49,"l":7.11,"n":3428,"o":7.49,"t":"2026-04-10T04:00:00Z","v":163717,"vw":7.19388},{"c":7.65,"h":7.677,"l":7.15,"n":3543,"o":7.18,"t":"2026-04-13T04:00:00Z","v":188832,"vw":7.498815},{"c":7.57,"h":7.87,"l":7.54,"n":2886,"o":7.7,"t":"2026-04-14T04:00:00Z","v":198844,"vw":7.666595},{"c":7.75,"h":7.765,"l":7.58,"n":3325,"o":7.58,"t":"2026-04-15T04:00:00Z","v":113368,"vw":7.710914},{"c":7.95,"h":8.04,"l":7.76,"n":3024,"o":7.76,"t":"2026-04-16T04:00:00Z","v":132526,"vw":7.932673},{"c":8.13,"h":8.25,"l":8.02,"n":2882,"o":8.07,"t":"2026-04-17T04:00:00Z","v":148796,"vw":8.132284},{"c":8.07,"h":8.17,"l":7.975,"n":3076,"o":8.11,"t":"2026-04-20T04:00:00Z","v":123121,"vw":8.071584},{"c":7.75,"h":8.265,"l":7.73,"n":3722,"o":8.08,"t":"2026-04-21T04:00:00Z","v":135965,"vw":7.906877},{"c":7.97,"h":8.02,"l":7.815,"n":3104,"o":7.83,"t":"2026-04-22T04:00:00Z","v":131729,"vw":7.921005},{"c":7.32,"h":7.975,"l":7.26,"n":4466,"o":7.83,"t":"2026-04-23T04:00:00Z","v":174022,"vw":7.416953},{"c":7.48,"h":7.545,"l":7.29,"n":4786,"o":7.38,"t":"2026-04-24T04:00:00Z","v":213176,"vw":7.455859},{"c":7.63,"h":7.74,"l":7.4,"n":5604,"o":7.47,"t":"2026-04-27T04:00:00Z","v":208711,"vw":7.556811},{"c":7.58,"h":7.655,"l":7.46,"n":3258,"o":7.62,"t":"2026-04-28T04:00:00Z","v":148630,"vw":7.560624},{"c":7.35,"h":7.53,"l":7.335,"n":3584,"o":7.53,"t":"2026-04-29T04:00:00Z","v":137307,"vw":7.404125},{"c":7.56,"h":7.6,"l":7.305,"n":3967,"o":7.32,"t":"2026-04-30T04:00:00Z","v":186295,"vw":7.501246},{"c":7.73,"h":7.8,"l":7.6,"n":4946,"o":7.67,"t":"2026-05-01T04:00:00Z","v":220442,"vw":7.712393},{"c":7.88,"h":7.945,"l":7.66,"n":4513,"o":7.72,"t":"2026-05-04T04:00:00Z","v":187593,"vw":7.817266},{"c":7.89,"h":8.09,"l":7.79,"n":7145,"o":7.87,"t":"2026-05-05T04:00:00Z","v":231035,"vw":7.872168},{"c":7.36,"h":7.99,"l":7.27,"n":6954,"o":7.9,"t":"2026-05-06T04:00:00Z","v":253201,"vw":7.491657},{"c":7.73,"h":7.8,"l":7.4,"n":4574,"o":7.4,"t":"2026-05-07T04:00:00Z","v":192277,"vw":7.66232},{"c":7.46,"h":7.73,"l":7.35,"n":4256,"o":7.73,"t":"2026-05-08T04:00:00Z","v":240644,"vw":7.457861},{"c":7.24,"h":7.46,"l":7.055,"n":4543,"o":7.46,"t":"2026-05-11T04:00:00Z","v":282634,"vw":7.195822},{"c":6.89,"h":7.24,"l":6.86,"n":4325,"o":7.21,"t":"2026-05-12T04:00:00Z","v":206470,"vw":6.971503},{"c":6.48,"h":7.25,"l":6.4,"n":7284,"o":6.89,"t":"2026-05-13T04:00:00Z","v":383347,"vw":6.527908},{"c":6.73,"h":6.77,"l":6.35,"n":8402,"o":6.5,"t":"2026-05-14T04:00:00Z","v":548830,"vw":6.59943},{"c":6.49,"h":6.56,"l":5.939,"n":11654,"o":6.17,"t":"2026-05-15T04:00:00Z","v":902546,"vw":6.183631},{"c":6.6,"h":6.96,"l":6.5,"n":6855,"o":6.55,"t":"2026-05-18T04:00:00Z","v":527285,"vw":6.706199},{"c":7,"h":7.11,"l":6.6,"n":6844,"o":6.6,"t":"2026-05-19T04:00:00Z","v":477028,"vw":6.955272},{"c":7,"h":7.2,"l":6.82,"n":5613,"o":6.97,"t":"2026-05-20T04:00:00Z","v":323170,"vw":7.015607},{"c":6.88,"h":6.99,"l":6.83,"n":3818,"o":6.93,"t":"2026-05-21T04:00:00Z","v":272641,"vw":6.909166},{"c":7,"h":7.2899,"l":6.88,"n":4054,"o":6.89,"t":"2026-05-22T04:00:00Z","v":258521,"vw":7.054726},{"c":7,"h":7.23,"l":6.95,"n":5747,"o":7.04,"t":"2026-05-26T04:00:00Z","v":381602,"vw":7.099601},{"c":7.04,"h":7.1985,"l":6.92,"n":4798,"o":6.96,"t":"2026-05-27T04:00:00Z","v":309639,"vw":7.093666},{"c":7.28,"h":7.46,"l":7.08,"n":5829,"o":7.08,"t":"2026-05-28T04:00:00Z","v":407223,"vw":7.33352},{"c":7.43,"h":7.66,"l":7.31,"n":5813,"o":7.48,"t":"2026-05-29T04:00:00Z","v":407875,"vw":7.455568},{"c":7.79,"h":7.855,"l":7.5,"n":4153,"o":7.51,"t":"2026-06-01T04:00:00Z","v":294524,"vw":7.652596},{"c":7.74,"h":7.76,"l":7.5403,"n":3850,"o":7.58,"t":"2026-06-02T04:00:00Z","v":253651,"vw":7.677977},{"c":7.53,"h":7.74,"l":7.49,"n":3740,"o":7.72,"t":"2026-06-03T04:00:00Z","v":223271,"vw":7.566538},{"c":7.53,"h":7.84,"l":7.51,"n":3734,"o":7.59,"t":"2026-06-04T04:00:00Z","v":192753,"vw":7.622951},{"c":7.2,"h":7.54,"l":7.15,"n":4568,"o":7.52,"t":"2026-06-05T04:00:00Z","v":300744,"vw":7.378697},{"c":7.46,"h":7.51,"l":7.07,"n":5606,"o":7.19,"t":"2026-06-08T04:00:00Z","v":315860,"vw":7.392799},{"c":7.25,"h":7.5,"l":7.08,"n":5116,"o":7.4,"t":"2026-06-09T04:00:00Z","v":243565,"vw":7.275346},{"c":7.26,"h":7.43,"l":7.14,"n":5844,"o":7.15,"t":"2026-06-10T04:00:00Z","v":286060,"vw":7.331625},{"c":7.49,"h":7.5,"l":7.06,"n":4558,"o":7.2,"t":"2026-06-11T04:00:00Z","v":290744,"vw":7.305328},{"c":7.42,"h":7.55,"l":7.41,"n":4208,"o":7.49,"t":"2026-06-12T04:00:00Z","v":221757,"vw":7.470517},{"c":7.39,"h":7.64,"l":7.36,"n":4647,"o":7.58,"t":"2026-06-15T04:00:00Z","v":263611,"vw":7.424788},{"c":7.4,"h":7.555,"l":7.3,"n":4257,"o":7.4,"t":"2026-06-16T04:00:00Z","v":200518,"vw":7.389676},{"c":7.31,"h":7.52,"l":7.23,"n":5069,"o":7.34,"t":"2026-06-17T04:00:00Z","v":322587,"vw":7.387634},{"c":7.51,"h":7.51,"l":7.182,"n":4956,"o":7.42,"t":"2026-06-18T04:00:00Z","v":461914,"vw":7.409369},{"c":7.32,"h":7.575,"l":7.05,"n":5340,"o":7.39,"t":"2026-06-22T04:00:00Z","v":359977,"vw":7.322798},{"c":6.6,"h":7.4,"l":6.585,"n":8306,"o":7.21,"t":"2026-06-23T04:00:00Z","v":418852,"vw":6.91433},{"c":6.59,"h":6.845,"l":6.4688,"n":6754,"o":6.59,"t":"2026-06-24T04:00:00Z","v":293101,"vw":6.667098},{"c":6.11,"h":6.64,"l":6.1,"n":5142,"o":6.57,"t":"2026-06-25T04:00:00Z","v":221214,"vw":6.331431},{"c":6.48,"h":6.51,"l":6.09,"n":5020,"o":6.09,"t":"2026-06-26T04:00:00Z","v":582414,"vw":6.412212},{"c":6.4,"h":6.7289,"l":6.38,"n":3511,"o":6.52,"t":"2026-06-29T04:00:00Z","v":152620,"vw":6.468548},{"c":6.3,"h":6.385,"l":6.2383,"n":3816,"o":6.37,"t":"2026-06-30T04:00:00Z","v":193276,"vw":6.300926},{"c":6.59,"h":6.79,"l":6.285,"n":4357,"o":6.35,"t":"2026-07-01T04:00:00Z","v":264757,"vw":6.607153},{"c":6.53,"h":6.76,"l":6.51,"n":3378,"o":6.58,"t":"2026-07-02T04:00:00Z","v":162232,"vw":6.560615},{"c":6.43,"h":6.5802,"l":6.4,"n":3074,"o":6.49,"t":"2026-07-06T04:00:00Z","v":157863,"vw":6.464022},{"c":6.31,"h":6.5955,"l":6.29,"n":4541,"o":6.46,"t":"2026-07-07T04:00:00Z","v":185883,"vw":6.38597},{"c":6.36,"h":6.445,"l":6.27,"n":4865,"o":6.28,"t":"2026-07-08T04:00:00Z","v":148847,"vw":6.36092},{"c":6.39,"h":6.45,"l":6.17,"n":2907,"o":6.3,"t":"2026-07-09T04:00:00Z","v":143938,"vw":6.367095},{"c":6.57,"h":6.57,"l":6.33,"n":3571,"o":6.39,"t":"2026-07-10T04:00:00Z","v":202694,"vw":6.497672},{"c":6.83,"h":6.99,"l":6.65,"n":6232,"o":6.67,"t":"2026-07-13T04:00:00Z","v":286144,"vw":6.820336},{"c":6.59,"h":6.864,"l":6.59,"n":3810,"o":6.82,"t":"2026-07-14T04:00:00Z","v":142815,"vw":6.700092},{"c":6.66,"h":6.735,"l":6.52,"n":3112,"o":6.66,"t":"2026-07-15T04:00:00Z","v":122087,"vw":6.62609},{"c":6.625,"h":6.69,"l":6.5,"n":2087,"o":6.63,"t":"2026-07-16T04:00:00Z","v":116948,"vw":6.598965},{"c":6.57,"h":6.695,"l":6.5,"n":2138,"o":6.5,"t":"2026-07-17T04:00:00Z","v":107933,"vw":6.596943},{"c":6.62,"h":6.65,"l":6.37,"n":2776,"o":6.51,"t":"2026-07-20T04:00:00Z","v":142609,"vw":6.558577},{"c":6.52,"h":6.62,"l":6.44,"n":2538,"o":6.57,"t":"2026-07-21T04:00:00Z","v":121353,"vw":6.521797},{"c":6.43,"h":6.5,"l":6.31,"n":3149,"o":6.48,"t":"2026-07-22T04:00:00Z","v":163243,"vw":6.410915},{"c":6.32,"h":6.37,"l":6.24,"n":2556,"o":6.32,"t":"2026-07-23T04:00:00Z","v":162784,"vw":6.308854},{"c":6.41,"h":6.5,"l":6.305,"n":3004,"o":6.32,"t":"2026-07-24T04:00:00Z","v":100838,"vw":6.423715},{"c":6.81,"h":6.87,"l":6.425,"n":3116,"o":6.425,"t":"2026-07-27T04:00:00Z","v":165088,"vw":6.735763},{"c":6.91,"h":7.07,"l":6.73,"n":3239,"o":6.83,"t":"2026-07-28T04:00:00Z","v":213873,"vw":6.957282},{"c":6.77,"h":6.92,"l":6.705,"n":3119,"o":6.87,"t":"2026-07-29T04:00:00Z","v":125858,"vw":6.799379},{"c":6.68,"h":6.79,"l":6.52,"n":2049,"o":6.72,"t":"2026-07-30T04:00:00Z","v":85230,"vw":6.652602},{"c":6.82,"h":6.83,"l":6.58,"n":1597,"o":6.67,"t":"2026-07-31T04:00:00Z","v":102607,"vw":6.778959},{"c":7,"h":7.07,"l":6.846,"n":2734,"o":6.86,"t":"2026-08-03T04:00:00Z","v":123287,"vw":6.989987},{"c":7.28,"h":7.34,"l":6.98,"n":2750,"o":6.98,"t":"2026-08-04T04:00:00Z","v":111223,"vw":7.255045},{"c":7.23,"h":7.315,"l":7.1,"n":2310,"o":7.31,"t":"2026-08-05T04:00:00Z","v":72584,"vw":7.195284},{"c":7.36,"h":7.385,"l":7.01,"n":3387,"o":7.19,"t":"2026-08-06T04:00:00Z","v":182691,"vw":7.331704},{"c":7.33,"h":7.48,"l":7.2694,"n":1721,"o":7.36,"t":"2026-08-07T04:00:00Z","v":96349,"vw":7.350037},{"c":7.38,"h":7.49,"l":7.17,"n":2042,"o":7.23,"t":"2026-08-10T04:00:00Z","v":92447,"vw":7.373197},{"c":7.41,"h":7.52,"l":7.2794,"n":1425,"o":7.38,"t":"2026-08-11T04:00:00Z","v":57703,"vw":7.411893},{"c":7.29,"h":7.49,"l":7.16,"n":2235,"o":7.37,"t":"2026-08-12T04:00:00Z","v":95868,"vw":7.280042},{"c":7.51,"h":7.52,"l":7.21,"n":1898,"o":7.33,"t":"2026-08-13T04:00:00Z","v":71879,"vw":7.356333},{"c":7.5,"h":7.6,"l":7.42,"n":2680,"o":7.57,"t":"2026-08-14T04:00:00Z","v":74659,"vw":7.496619},{"c":7.23,"h":7.5,"l":7.1893,"n":2576,"o":7.42,"t":"2026-08-17T04:00:00Z","v":96096,"vw":7.258895},{"c":7.19,"h":7.33,"l":7.12,"n":2361,"o":7.22,"t":"2026-08-18T04:00:00Z","v":77759,"vw":7.197891},{"c":7.32,"h":7.5,"l":7.1001,"n":2201,"o":7.19,"t":"2026-08-19T04:00:00Z","v":98123,"vw":7.336117},{"c":7.26,"h":7.4288,"l":7.1,"n":1975,"o":7.22,"t":"2026-08-20T04:00:00Z","v":85469,"vw":7.252893},{"c":7.3,"h":7.4,"l":7.105,"n":1697,"o":7.28,"t":"2026-08-21T04:00:00Z","v":81644,"vw":7.259811},{"c":7.14,"h":7.36,"l":7.12,"n":1205,"o":7.25,"t":"2026-08-24T04:00:00Z","v":50116,"vw":7.218761},{"c":7.2,"h":7.26,"l":7.12,"n":1141,"o":7.14,"t":"2026-08-25T04:00:00Z","v":36743,"vw":7.18302},{"c":7.18,"h":7.26,"l":7.0099,"n":2051,"o":7.13,"t":"2026-08-26T04:00:00Z","v":109609,"vw":7.18444},{"c":7.48,"h":7.5499,"l":7.175,"n":2855,"o":7.25,"t":"2026-08-27T04:00:00Z","v":101980,"vw":7.438637},{"c":7.4,"h":7.58,"l":7.29,"n":1911,"o":7.45,"t":"2026-08-28T04:00:00Z","v":110532,"vw":7.431011},{"c":7.46,"h":7.55,"l":7.4,"n":2329,"o":7.42,"t":"2026-08-31T04:00:00Z","v":96331,"vw":7.46935},{"c":7.33,"h":7.45,"l":7.17,"n":2611,"o":7.4,"t":"2026-09-01T04:00:00Z","v":99654,"vw":7.304408},{"c":7.23,"h":7.33,"l":7.11,"n":2612,"o":7.33,"t":"2026-09-02T04:00:00Z","v":136836,"vw":7.228396},{"c":7.11,"h":7.4999,"l":7.04,"n":3819,"o":7.37,"t":"2026-09-03T04:00:00Z","v":332412,"vw":7.227836},{"c":5.84,"h":5.895,"l":5.41,"n":9136,"o":5.5,"t":"2026-09-04T04:00:00Z","v":1073410,"vw":5.673105},{"c":5.21,"h":5.69,"l":5.125,"n":6398,"o":5.69,"t":"2026-09-08T04:00:00Z","v":714483,"vw":5.326376},{"c":5.105,"h":5.28,"l":5.1,"n":3627,"o":5.21,"t":"2026-09-09T04:00:00Z","v":313673,"vw":5.163525},{"c":5.14,"h":5.325,"l":5.02,"n":5324,"o":5.06,"t":"2026-09-10T04:00:00Z","v":599816,"vw":5.157931},{"c":5.26,"h":5.355,"l":5.1875,"n":3025,"o":5.2,"t":"2026-09-11T04:00:00Z","v":287037,"vw":5.287408},{"c":5.2,"h":5.26,"l":5.03,"n":3463,"o":5.24,"t":"2026-09-14T04:00:00Z","v":327096,"vw":5.138108},{"c":5.26,"h":5.265,"l":5.11,"n":4625,"o":5.13,"t":"2026-09-15T04:00:00Z","v":330881,"vw":5.216111},{"c":5.39,"h":5.4014,"l":5.2,"n":5059,"o":5.2,"t":"2026-09-16T04:00:00Z","v":300597,"vw":5.337629},{"c":5.44,"h":5.5,"l":5.35,"n":3141,"o":5.44,"t":"2026-09-17T04:00:00Z","v":164259,"vw":5.446279},{"c":5.36,"h":5.44,"l":5.27,"n":4838,"o":5.37,"t":"2026-09-18T04:00:00Z","v":446198,"vw":5.364583},{"c":5.77,"h":5.81,"l":5.4,"n":3879,"o":5.4,"t":"2026-09-21T04:00:00Z","v":303036,"vw":5.671723},{"c":5.81,"h":5.9,"l":5.74,"n":4167,"o":5.8,"t":"2026-09-22T04:00:00Z","v":339102,"vw":5.792276},{"c":5.93,"h":6.017,"l":5.81,"n":5750,"o":5.81,"t":"2026-09-23T04:00:00Z","v":286144,"vw":5.931817},{"c":5.79,"h":5.99,"l":5.75,"n":3441,"o":5.87,"t":"2026-09-24T04:00:00Z","v":238851,"vw":5.814939},{"c":5.83,"h":5.96,"l":5.805,"n":4634,"o":5.81,"t":"2026-09-25T04:00:00Z","v":359581,"vw":5.861282},{"c":5.67,"h":5.76,"l":5.57,"n":3872,"o":5.76,"t":"2026-09-28T04:00:00Z","v":235172,"vw":5.64577},{"c":5.63,"h":5.77,"l":5.58,"n":3189,"o":5.69,"t":"2026-09-29T04:00:00Z","v":185840,"vw":5.645334},{"c":5.815,"h":5.88,"l":5.61,"n":3694,"o":5.65,"t":"2026-09-30T04:00:00Z","v":177745,"vw":5.794752},{"c":5.95,"h":6.03,"l":5.82,"n":3951,"o":5.84,"t":"2026-10-01T04:00:00Z","v":248326,"vw":5.935831},{"c":5.87,"h":6.07,"l":5.7001,"n":6333,"o":6.02,"t":"2026-10-02T04:00:00Z","v":737067,"vw":5.904468},{"c":5.97,"h":6,"l":5.68,"n":4842,"o":5.69,"t":"2026-10-05T04:00:00Z","v":705328,"vw":5.888965},{"c":5.29,"h":6.025,"l":5.25,"n":4173,"o":5.99,"t":"2026-10-06T04:00:00Z","v":354846,"vw":5.444792},{"c":5.24,"h":5.29,"l":5.175,"n":3914,"o":5.25,"t":"2026-10-07T04:00:00Z","v":265228,"vw":5.22336},{"c":5.31,"h":5.37,"l":5.17,"n":2380,"o":5.33,"t":"2026-10-08T04:00:00Z","v":189837,"vw":5.267962},{"c":5.32,"h":5.365,"l":5.225,"n":3321,"o":5.31,"t":"2026-10-09T04:00:00Z","v":214121,"vw":5.311157},{"c":5.31,"h":5.375,"l":5.25,"n":4169,"o":5.33,"t":"2026-10-12T04:00:00Z","v":271360,"vw":5.314065},{"c":5.48,"h":5.52,"l":5.225,"n":2901,"o":5.33,"t":"2026-10-13T04:00:00Z","v":227368,"vw":5.414042},{"c":5.41,"h":5.5,"l":5.35,"n":2509,"o":5.43,"t":"2026-10-14T04:00:00Z","v":136230,"vw":5.419233},{"c":5.56,"h":5.605,"l":5.4,"n":2661,"o":5.4,"t":"2026-10-15T04:00:00Z","v":136259,"vw":5.546962},{"c":5.55,"h":5.62,"l":5.4473,"n":2478,"o":5.56,"t":"2026-10-16T04:00:00Z","v":156335,"vw":5.529921},{"c":5.63,"h":5.645,"l":5.54,"n":2527,"o":5.55,"t":"2026-10-19T04:00:00Z","v":155839,"vw":5.597282},{"c":5.68,"h":5.81,"l":5.63,"n":3009,"o":5.63,"t":"2026-10-20T04:00:00Z","v":149948,"vw":5.712559},{"c":5.67,"h":5.72,"l":5.62,"n":2775,"o":5.68,"t":"2026-10-21T04:00:00Z","v":112384,"vw":5.67673},{"c":5.66,"h":5.74,"l":5.62,"n":2862,"o":5.65,"t":"2026-10-22T04:00:00Z","v":123474,"vw":5.669456}],"volatilityBars":[{"c":5.71,"h":5.71,"l":5.69,"n":9,"o":5.69,"t":"2026-09-22T11:15:00Z","v":306,"vw":5.7},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-09-22T13:15:00Z","v":100,"vw":5.79},{"c":5.8561,"h":5.89,"l":5.76,"n":93,"o":5.8,"t":"2026-09-22T13:30:00Z","v":13574,"vw":5.837311},{"c":5.82,"h":5.9,"l":5.795,"n":138,"o":5.9,"t":"2026-09-22T13:45:00Z","v":13293,"vw":5.844815},{"c":5.83,"h":5.85,"l":5.81,"n":92,"o":5.81,"t":"2026-09-22T14:00:00Z","v":5949,"vw":5.830521},{"c":5.83,"h":5.84,"l":5.81,"n":90,"o":5.81,"t":"2026-09-22T14:15:00Z","v":6394,"vw":5.823638},{"c":5.78,"h":5.82,"l":5.78,"n":132,"o":5.81,"t":"2026-09-22T14:30:00Z","v":6856,"vw":5.807879},{"c":5.8,"h":5.805,"l":5.75,"n":76,"o":5.76,"t":"2026-09-22T14:45:00Z","v":11626,"vw":5.773838},{"c":5.795,"h":5.81,"l":5.78,"n":84,"o":5.805,"t":"2026-09-22T15:00:00Z","v":9679,"vw":5.798566},{"c":5.8085,"h":5.825,"l":5.79,"n":39,"o":5.79,"t":"2026-09-22T15:15:00Z","v":2874,"vw":5.801139},{"c":5.785,"h":5.811,"l":5.77,"n":78,"o":5.8,"t":"2026-09-22T15:30:00Z","v":5939,"vw":5.789356},{"c":5.8,"h":5.81,"l":5.77,"n":67,"o":5.79,"t":"2026-09-22T15:45:00Z","v":6295,"vw":5.793021},{"c":5.78,"h":5.8,"l":5.77,"n":73,"o":5.795,"t":"2026-09-22T16:00:00Z","v":3416,"vw":5.786351},{"c":5.79,"h":5.8,"l":5.78,"n":78,"o":5.78,"t":"2026-09-22T16:15:00Z","v":3468,"vw":5.787254},{"c":5.81,"h":5.815,"l":5.78,"n":101,"o":5.8,"t":"2026-09-22T16:30:00Z","v":19767,"vw":5.799424},{"c":5.79,"h":5.8,"l":5.7471,"n":196,"o":5.8,"t":"2026-09-22T16:45:00Z","v":33550,"vw":5.791158},{"c":5.7738,"h":5.78,"l":5.77,"n":54,"o":5.78,"t":"2026-09-22T17:00:00Z","v":3436,"vw":5.775288},{"c":5.79,"h":5.795,"l":5.77,"n":67,"o":5.775,"t":"2026-09-22T17:15:00Z","v":5184,"vw":5.784336},{"c":5.7608,"h":5.78,"l":5.76,"n":85,"o":5.78,"t":"2026-09-22T17:30:00Z","v":5373,"vw":5.77042},{"c":5.76,"h":5.77,"l":5.74,"n":189,"o":5.77,"t":"2026-09-22T17:45:00Z","v":10720,"vw":5.753454},{"c":5.76,"h":5.77,"l":5.76,"n":56,"o":5.765,"t":"2026-09-22T18:00:00Z","v":3119,"vw":5.761457},{"c":5.75,"h":5.78,"l":5.74,"n":116,"o":5.76,"t":"2026-09-22T18:15:00Z","v":15222,"vw":5.761058},{"c":5.74,"h":5.75,"l":5.74,"n":151,"o":5.74,"t":"2026-09-22T18:30:00Z","v":10468,"vw":5.742666},{"c":5.745,"h":5.76,"l":5.74,"n":85,"o":5.745,"t":"2026-09-22T18:45:00Z","v":5534,"vw":5.746478},{"c":5.79,"h":5.79,"l":5.745,"n":162,"o":5.745,"t":"2026-09-22T19:00:00Z","v":10362,"vw":5.765345},{"c":5.785,"h":5.8,"l":5.78,"n":228,"o":5.79,"t":"2026-09-22T19:15:00Z","v":15950,"vw":5.793494},{"c":5.785,"h":5.8,"l":5.775,"n":242,"o":5.78,"t":"2026-09-22T19:30:00Z","v":13673,"vw":5.789311},{"c":5.82,"h":5.82,"l":5.75,"n":856,"o":5.79,"t":"2026-09-22T19:45:00Z","v":57956,"vw":5.789656},{"c":5.81,"h":5.81,"l":5.81,"n":8,"o":5.81,"t":"2026-09-22T20:00:00Z","v":31301,"vw":5.81},{"c":5.83,"h":5.8889,"l":5.81,"n":70,"o":5.81,"t":"2026-09-23T13:30:00Z","v":11277,"vw":5.829974},{"c":5.85,"h":5.86,"l":5.83,"n":29,"o":5.83,"t":"2026-09-23T13:45:00Z","v":2562,"vw":5.832284},{"c":5.845,"h":5.885,"l":5.82,"n":58,"o":5.88,"t":"2026-09-23T14:00:00Z","v":2852,"vw":5.85917},{"c":5.86,"h":5.87,"l":5.84,"n":81,"o":5.845,"t":"2026-09-23T14:15:00Z","v":3199,"vw":5.859347},{"c":5.89,"h":5.89,"l":5.83,"n":195,"o":5.88,"t":"2026-09-23T14:30:00Z","v":11656,"vw":5.858816},{"c":5.895,"h":5.92,"l":5.84,"n":150,"o":5.88,"t":"2026-09-23T14:45:00Z","v":31770,"vw":5.878917},{"c":5.935,"h":5.935,"l":5.88,"n":68,"o":5.89,"t":"2026-09-23T15:00:00Z","v":10799,"vw":5.900362},{"c":5.94,"h":5.94,"l":5.9114,"n":61,"o":5.925,"t":"2026-09-23T15:15:00Z","v":3770,"vw":5.928047},{"c":5.96,"h":5.97,"l":5.9339,"n":233,"o":5.94,"t":"2026-09-23T15:30:00Z","v":15110,"vw":5.944551},{"c":5.97,"h":5.98,"l":5.95,"n":99,"o":5.95,"t":"2026-09-23T15:45:00Z","v":2936,"vw":5.963264},{"c":5.98,"h":5.98,"l":5.95,"n":137,"o":5.96,"t":"2026-09-23T16:00:00Z","v":7154,"vw":5.977787},{"c":5.97,"h":5.98,"l":5.97,"n":194,"o":5.97,"t":"2026-09-23T16:15:00Z","v":15125,"vw":5.974833},{"c":5.97,"h":6,"l":5.97,"n":158,"o":5.98,"t":"2026-09-23T16:30:00Z","v":6367,"vw":5.986396},{"c":5.985,"h":5.986,"l":5.97,"n":143,"o":5.97,"t":"2026-09-23T16:45:00Z","v":5529,"vw":5.978104},{"c":5.94,"h":5.98,"l":5.94,"n":82,"o":5.98,"t":"2026-09-23T17:00:00Z","v":6169,"vw":5.967864},{"c":5.966,"h":5.966,"l":5.9518,"n":87,"o":5.955,"t":"2026-09-23T17:15:00Z","v":1720,"vw":5.957538},{"c":5.97,"h":5.97,"l":5.95,"n":113,"o":5.96,"t":"2026-09-23T17:30:00Z","v":2820,"vw":5.961691},{"c":5.97,"h":6.017,"l":5.97,"n":165,"o":5.99,"t":"2026-09-23T17:45:00Z","v":14886,"vw":5.996423},{"c":5.96,"h":5.98,"l":5.95,"n":117,"o":5.98,"t":"2026-09-23T18:00:00Z","v":9341,"vw":5.969789},{"c":5.96,"h":5.97,"l":5.96,"n":26,"o":5.97,"t":"2026-09-23T18:15:00Z","v":703,"vw":5.961577},{"c":5.96,"h":5.97,"l":5.95,"n":141,"o":5.97,"t":"2026-09-23T18:30:00Z","v":5556,"vw":5.96126},{"c":5.97,"h":6.0113,"l":5.9624,"n":208,"o":5.97,"t":"2026-09-23T18:45:00Z","v":10429,"vw":5.988729},{"c":5.97,"h":5.975,"l":5.96,"n":161,"o":5.97,"t":"2026-09-23T19:00:00Z","v":4164,"vw":5.969037},{"c":5.955,"h":5.975,"l":5.955,"n":222,"o":5.97,"t":"2026-09-23T19:15:00Z","v":10968,"vw":5.96772},{"c":5.945,"h":5.95,"l":5.93,"n":244,"o":5.9404,"t":"2026-09-23T19:30:00Z","v":8643,"vw":5.943316},{"c":5.94,"h":5.975,"l":5.91,"n":720,"o":5.945,"t":"2026-09-23T19:45:00Z","v":36172,"vw":5.943047},{"c":5.93,"h":5.93,"l":5.93,"n":9,"o":5.93,"t":"2026-09-23T20:00:00Z","v":28001,"vw":5.93},{"c":5.92,"h":5.99,"l":5.87,"n":61,"o":5.87,"t":"2026-09-24T13:30:00Z","v":4555,"vw":5.90115},{"c":5.905,"h":5.92,"l":5.905,"n":10,"o":5.92,"t":"2026-09-24T13:45:00Z","v":623,"vw":5.907978},{"c":5.85,"h":5.9,"l":5.84,"n":197,"o":5.9,"t":"2026-09-24T14:00:00Z","v":8371,"vw":5.868539},{"c":5.845,"h":5.845,"l":5.82,"n":113,"o":5.84,"t":"2026-09-24T14:15:00Z","v":3730,"vw":5.833053},{"c":5.85,"h":5.86,"l":5.85,"n":31,"o":5.86,"t":"2026-09-24T14:30:00Z","v":1291,"vw":5.858549},{"c":5.7943,"h":5.85,"l":5.77,"n":143,"o":5.84,"t":"2026-09-24T14:45:00Z","v":8029,"vw":5.814517},{"c":5.8,"h":5.8,"l":5.78,"n":22,"o":5.78,"t":"2026-09-24T15:15:00Z","v":2227,"vw":5.793365},{"c":5.82,"h":5.85,"l":5.79,"n":161,"o":5.8,"t":"2026-09-24T15:30:00Z","v":12355,"vw":5.82475},{"c":5.82,"h":5.83,"l":5.82,"n":41,"o":5.83,"t":"2026-09-24T15:45:00Z","v":2128,"vw":5.827426},{"c":5.835,"h":5.835,"l":5.82,"n":58,"o":5.82,"t":"2026-09-24T16:00:00Z","v":1534,"vw":5.825969},{"c":5.87,"h":5.92,"l":5.845,"n":237,"o":5.845,"t":"2026-09-24T16:15:00Z","v":17664,"vw":5.881235},{"c":5.85,"h":5.86,"l":5.84,"n":51,"o":5.86,"t":"2026-09-24T16:30:00Z","v":5705,"vw":5.852914},{"c":5.84,"h":5.865,"l":5.84,"n":64,"o":5.85,"t":"2026-09-24T16:45:00Z","v":6568,"vw":5.85608},{"c":5.83,"h":5.845,"l":5.83,"n":84,"o":5.84,"t":"2026-09-24T17:00:00Z","v":3620,"vw":5.837528},{"c":5.815,"h":5.83,"l":5.815,"n":45,"o":5.83,"t":"2026-09-24T17:15:00Z","v":2183,"vw":5.820569},{"c":5.79,"h":5.8222,"l":5.79,"n":82,"o":5.815,"t":"2026-09-24T17:30:00Z","v":5371,"vw":5.802471},{"c":5.81,"h":5.81,"l":5.79,"n":40,"o":5.8,"t":"2026-09-24T17:45:00Z","v":2737,"vw":5.799426},{"c":5.825,"h":5.83,"l":5.815,"n":54,"o":5.815,"t":"2026-09-24T18:00:00Z","v":2293,"vw":5.818333},{"c":5.815,"h":5.83,"l":5.815,"n":55,"o":5.82,"t":"2026-09-24T18:15:00Z","v":5094,"vw":5.824573},{"c":5.8,"h":5.815,"l":5.79,"n":62,"o":5.815,"t":"2026-09-24T18:30:00Z","v":3649,"vw":5.800184},{"c":5.795,"h":5.8,"l":5.795,"n":25,"o":5.8,"t":"2026-09-24T18:45:00Z","v":1675,"vw":5.797667},{"c":5.775,"h":5.795,"l":5.775,"n":101,"o":5.791,"t":"2026-09-24T19:00:00Z","v":6354,"vw":5.789141},{"c":5.77,"h":5.775,"l":5.75,"n":177,"o":5.775,"t":"2026-09-24T19:15:00Z","v":16909,"vw":5.761078},{"c":5.78,"h":5.8,"l":5.77,"n":153,"o":5.78,"t":"2026-09-24T19:30:00Z","v":8537,"vw":5.782029},{"c":5.81,"h":5.82,"l":5.78,"n":672,"o":5.78,"t":"2026-09-24T19:45:00Z","v":31667,"vw":5.799818},{"c":5.79,"h":5.79,"l":5.79,"n":13,"o":5.79,"t":"2026-09-24T20:00:00Z","v":31214,"vw":5.79},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-09-24T21:00:00Z","v":327,"vw":5.79},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-09-24T22:30:00Z","v":900,"vw":5.87},{"c":5.78,"h":5.78,"l":5.78,"n":4,"o":5.78,"t":"2026-09-24T23:30:00Z","v":201,"vw":5.78},{"c":5.85,"h":5.89,"l":5.81,"n":70,"o":5.81,"t":"2026-09-25T13:30:00Z","v":6667,"vw":5.833454},{"c":5.9,"h":5.91,"l":5.89,"n":68,"o":5.9,"t":"2026-09-25T13:45:00Z","v":1998,"vw":5.902458},{"c":5.86,"h":5.9,"l":5.845,"n":84,"o":5.89,"t":"2026-09-25T14:00:00Z","v":3421,"vw":5.87878},{"c":5.87,"h":5.87,"l":5.8424,"n":19,"o":5.87,"t":"2026-09-25T14:15:00Z","v":1029,"vw":5.851872},{"c":5.855,"h":5.9,"l":5.85,"n":55,"o":5.8635,"t":"2026-09-25T14:30:00Z","v":5174,"vw":5.884542},{"c":5.86,"h":5.87,"l":5.855,"n":36,"o":5.855,"t":"2026-09-25T14:45:00Z","v":1030,"vw":5.859286},{"c":5.88,"h":5.9025,"l":5.87,"n":61,"o":5.87,"t":"2026-09-25T15:00:00Z","v":3863,"vw":5.88686},{"c":5.9,"h":5.92,"l":5.86,"n":102,"o":5.88,"t":"2026-09-25T15:15:00Z","v":4630,"vw":5.909846},{"c":5.9,"h":5.925,"l":5.9,"n":109,"o":5.92,"t":"2026-09-25T15:30:00Z","v":6256,"vw":5.914477},{"c":5.92,"h":5.92,"l":5.87,"n":109,"o":5.88,"t":"2026-09-25T15:45:00Z","v":3712,"vw":5.891173},{"c":5.9378,"h":5.96,"l":5.9299,"n":116,"o":5.9299,"t":"2026-09-25T16:00:00Z","v":13429,"vw":5.945273},{"c":5.89,"h":5.94,"l":5.875,"n":271,"o":5.94,"t":"2026-09-25T16:15:00Z","v":29734,"vw":5.917883},{"c":5.88,"h":5.92,"l":5.88,"n":65,"o":5.9,"t":"2026-09-25T16:30:00Z","v":8223,"vw":5.900318},{"c":5.885,"h":5.885,"l":5.87,"n":93,"o":5.88,"t":"2026-09-25T16:45:00Z","v":4114,"vw":5.877369},{"c":5.89,"h":5.89,"l":5.87,"n":37,"o":5.87,"t":"2026-09-25T17:00:00Z","v":1157,"vw":5.885},{"c":5.86,"h":5.895,"l":5.86,"n":84,"o":5.89,"t":"2026-09-25T17:15:00Z","v":14197,"vw":5.889629},{"c":5.85,"h":5.87,"l":5.84,"n":88,"o":5.87,"t":"2026-09-25T17:30:00Z","v":5097,"vw":5.856104},{"c":5.85,"h":5.85,"l":5.84,"n":62,"o":5.84,"t":"2026-09-25T17:45:00Z","v":4172,"vw":5.84441},{"c":5.845,"h":5.845,"l":5.84,"n":27,"o":5.84,"t":"2026-09-25T18:00:00Z","v":1061,"vw":5.844458},{"c":5.855,"h":5.86,"l":5.85,"n":31,"o":5.85,"t":"2026-09-25T18:15:00Z","v":1277,"vw":5.85625},{"c":5.87,"h":5.875,"l":5.855,"n":78,"o":5.855,"t":"2026-09-25T18:30:00Z","v":7134,"vw":5.861133},{"c":5.88,"h":5.8989,"l":5.87,"n":131,"o":5.87,"t":"2026-09-25T18:45:00Z","v":10298,"vw":5.889636},{"c":5.875,"h":5.88,"l":5.87,"n":59,"o":5.88,"t":"2026-09-25T19:00:00Z","v":5466,"vw":5.873127},{"c":5.86,"h":5.88,"l":5.85,"n":305,"o":5.87,"t":"2026-09-25T19:15:00Z","v":30063,"vw":5.865633},{"c":5.83,"h":5.86,"l":5.8201,"n":327,"o":5.86,"t":"2026-09-25T19:30:00Z","v":42208,"vw":5.841138},{"c":5.845,"h":5.85,"l":5.805,"n":1092,"o":5.83,"t":"2026-09-25T19:45:00Z","v":101520,"vw":5.831422},{"c":5.83,"h":5.83,"l":5.83,"n":10,"o":5.83,"t":"2026-09-25T20:00:00Z","v":29699,"vw":5.83},{"c":5.68,"h":5.78,"l":5.68,"n":7,"o":5.78,"t":"2026-09-28T08:00:00Z","v":1100,"vw":5.733488},{"c":5.61,"h":5.76,"l":5.61,"n":96,"o":5.76,"t":"2026-09-28T13:30:00Z","v":7645,"vw":5.710982},{"c":5.66,"h":5.66,"l":5.581,"n":46,"o":5.581,"t":"2026-09-28T13:45:00Z","v":2552,"vw":5.634053},{"c":5.695,"h":5.7,"l":5.67,"n":96,"o":5.67,"t":"2026-09-28T14:00:00Z","v":8164,"vw":5.683782},{"c":5.69,"h":5.695,"l":5.68,"n":106,"o":5.695,"t":"2026-09-28T14:15:00Z","v":6301,"vw":5.687423},{"c":5.6603,"h":5.69,"l":5.6603,"n":89,"o":5.69,"t":"2026-09-28T14:30:00Z","v":6051,"vw":5.674263},{"c":5.655,"h":5.675,"l":5.655,"n":48,"o":5.675,"t":"2026-09-28T14:45:00Z","v":3265,"vw":5.669682},{"c":5.63,"h":5.66,"l":5.63,"n":113,"o":5.655,"t":"2026-09-28T15:00:00Z","v":7452,"vw":5.652213},{"c":5.6,"h":5.63,"l":5.59,"n":82,"o":5.63,"t":"2026-09-28T15:15:00Z","v":4713,"vw":5.604893},{"c":5.6,"h":5.6,"l":5.59,"n":51,"o":5.592,"t":"2026-09-28T15:30:00Z","v":3927,"vw":5.595784},{"c":5.61,"h":5.61,"l":5.595,"n":79,"o":5.6,"t":"2026-09-28T15:45:00Z","v":5361,"vw":5.600834},{"c":5.6301,"h":5.64,"l":5.62,"n":57,"o":5.62,"t":"2026-09-28T16:00:00Z","v":3277,"vw":5.629185},{"c":5.636,"h":5.645,"l":5.62,"n":160,"o":5.63,"t":"2026-09-28T16:15:00Z","v":9349,"vw":5.63393},{"c":5.595,"h":5.63,"l":5.595,"n":43,"o":5.63,"t":"2026-09-28T16:30:00Z","v":1622,"vw":5.615126},{"c":5.585,"h":5.595,"l":5.58,"n":49,"o":5.595,"t":"2026-09-28T16:45:00Z","v":2187,"vw":5.583889},{"c":5.63,"h":5.63,"l":5.57,"n":220,"o":5.585,"t":"2026-09-28T17:00:00Z","v":14642,"vw":5.602921},{"c":5.6,"h":5.63,"l":5.6,"n":73,"o":5.63,"t":"2026-09-28T17:15:00Z","v":5677,"vw":5.619079},{"c":5.59,"h":5.6016,"l":5.59,"n":17,"o":5.595,"t":"2026-09-28T17:30:00Z","v":1290,"vw":5.596877},{"c":5.61,"h":5.61,"l":5.595,"n":76,"o":5.6,"t":"2026-09-28T17:45:00Z","v":4516,"vw":5.602924},{"c":5.6162,"h":5.6162,"l":5.615,"n":10,"o":5.615,"t":"2026-09-28T18:00:00Z","v":326,"vw":5.6154},{"c":5.6,"h":5.626,"l":5.6,"n":163,"o":5.615,"t":"2026-09-28T18:15:00Z","v":8775,"vw":5.614561},{"c":5.625,"h":5.625,"l":5.585,"n":284,"o":5.6,"t":"2026-09-28T18:30:00Z","v":24284,"vw":5.6088},{"c":5.635,"h":5.64,"l":5.63,"n":137,"o":5.635,"t":"2026-09-28T18:45:00Z","v":7752,"vw":5.634285},{"c":5.6499,"h":5.6499,"l":5.63,"n":102,"o":5.635,"t":"2026-09-28T19:00:00Z","v":8015,"vw":5.633856},{"c":5.65,"h":5.655,"l":5.645,"n":93,"o":5.65,"t":"2026-09-28T19:15:00Z","v":6078,"vw":5.649657},{"c":5.69,"h":5.69,"l":5.66,"n":98,"o":5.66,"t":"2026-09-28T19:30:00Z","v":5948,"vw":5.672799},{"c":5.68,"h":5.69,"l":5.66,"n":669,"o":5.68,"t":"2026-09-28T19:45:00Z","v":32091,"vw":5.679914},{"c":5.67,"h":5.67,"l":5.67,"n":10,"o":5.67,"t":"2026-09-28T20:00:00Z","v":26600,"vw":5.67},{"c":5.67,"h":5.71,"l":5.63,"n":64,"o":5.69,"t":"2026-09-29T13:30:00Z","v":4265,"vw":5.688372},{"c":5.71,"h":5.71,"l":5.66,"n":72,"o":5.66,"t":"2026-09-29T13:45:00Z","v":10204,"vw":5.670808},{"c":5.76,"h":5.76,"l":5.7,"n":70,"o":5.71,"t":"2026-09-29T14:00:00Z","v":6089,"vw":5.712104},{"c":5.745,"h":5.77,"l":5.745,"n":33,"o":5.77,"t":"2026-09-29T14:15:00Z","v":6116,"vw":5.766466},{"c":5.73,"h":5.74,"l":5.73,"n":33,"o":5.74,"t":"2026-09-29T14:30:00Z","v":2958,"vw":5.739286},{"c":5.7,"h":5.711,"l":5.7,"n":28,"o":5.71,"t":"2026-09-29T14:45:00Z","v":1400,"vw":5.706},{"c":5.69,"h":5.69,"l":5.6872,"n":11,"o":5.6872,"t":"2026-09-29T15:00:00Z","v":1281,"vw":5.687667},{"c":5.68,"h":5.7,"l":5.68,"n":84,"o":5.69,"t":"2026-09-29T15:15:00Z","v":6172,"vw":5.696095},{"c":5.6722,"h":5.68,"l":5.67,"n":60,"o":5.68,"t":"2026-09-29T15:30:00Z","v":4541,"vw":5.675502},{"c":5.64,"h":5.7,"l":5.64,"n":138,"o":5.68,"t":"2026-09-29T15:45:00Z","v":9590,"vw":5.679169},{"c":5.62,"h":5.64,"l":5.6005,"n":102,"o":5.6302,"t":"2026-09-29T16:00:00Z","v":7316,"vw":5.624015},{"c":5.625,"h":5.625,"l":5.61,"n":67,"o":5.62,"t":"2026-09-29T16:15:00Z","v":2481,"vw":5.618937},{"c":5.625,"h":5.63,"l":5.615,"n":62,"o":5.62,"t":"2026-09-29T16:30:00Z","v":4985,"vw":5.622091},{"c":5.6,"h":5.625,"l":5.59,"n":107,"o":5.625,"t":"2026-09-29T16:45:00Z","v":4159,"vw":5.609531},{"c":5.595,"h":5.6,"l":5.595,"n":16,"o":5.6,"t":"2026-09-29T17:00:00Z","v":631,"vw":5.597252},{"c":5.59,"h":5.59,"l":5.59,"n":6,"o":5.59,"t":"2026-09-29T17:15:00Z","v":119,"vw":5.59},{"c":5.59,"h":5.59,"l":5.59,"n":26,"o":5.59,"t":"2026-09-29T17:30:00Z","v":2352,"vw":5.59},{"c":5.59,"h":5.592,"l":5.59,"n":54,"o":5.59,"t":"2026-09-29T17:45:00Z","v":3825,"vw":5.590311},{"c":5.61,"h":5.62,"l":5.6,"n":129,"o":5.6,"t":"2026-09-29T18:00:00Z","v":7895,"vw":5.61555},{"c":5.59,"h":5.61,"l":5.58,"n":127,"o":5.61,"t":"2026-09-29T18:15:00Z","v":12604,"vw":5.59467},{"c":5.6,"h":5.606,"l":5.59,"n":94,"o":5.59,"t":"2026-09-29T18:30:00Z","v":4934,"vw":5.593463},{"c":5.595,"h":5.6,"l":5.595,"n":100,"o":5.6,"t":"2026-09-29T18:45:00Z","v":7183,"vw":5.599627},{"c":5.63,"h":5.63,"l":5.6,"n":120,"o":5.6,"t":"2026-09-29T19:00:00Z","v":7424,"vw":5.621379},{"c":5.665,"h":5.67,"l":5.6283,"n":64,"o":5.6283,"t":"2026-09-29T19:15:00Z","v":3768,"vw":5.648763},{"c":5.63,"h":5.66,"l":5.63,"n":61,"o":5.66,"t":"2026-09-29T19:30:00Z","v":4017,"vw":5.646388},{"c":5.63,"h":5.65,"l":5.615,"n":440,"o":5.63,"t":"2026-09-29T19:45:00Z","v":24567,"vw":5.634588},{"c":5.63,"h":5.63,"l":5.63,"n":9,"o":5.63,"t":"2026-09-29T20:00:00Z","v":20899,"vw":5.63},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-09-29T20:15:00Z","v":654,"vw":5.63},{"c":5.67,"h":5.68,"l":5.61,"n":97,"o":5.65,"t":"2026-09-30T13:30:00Z","v":6361,"vw":5.649115},{"c":5.72,"h":5.74,"l":5.66,"n":105,"o":5.66,"t":"2026-09-30T13:45:00Z","v":14678,"vw":5.709501},{"c":5.76,"h":5.76,"l":5.72,"n":20,"o":5.72,"t":"2026-09-30T14:00:00Z","v":3608,"vw":5.758736},{"c":5.71,"h":5.755,"l":5.71,"n":122,"o":5.755,"t":"2026-09-30T14:15:00Z","v":9996,"vw":5.732122},{"c":5.765,"h":5.765,"l":5.7,"n":121,"o":5.71,"t":"2026-09-30T14:30:00Z","v":12772,"vw":5.727457},{"c":5.77,"h":5.77,"l":5.755,"n":42,"o":5.76,"t":"2026-09-30T14:45:00Z","v":1397,"vw":5.761897},{"c":5.8,"h":5.8,"l":5.79,"n":33,"o":5.79,"t":"2026-09-30T15:00:00Z","v":3150,"vw":5.793857},{"c":5.805,"h":5.815,"l":5.795,"n":78,"o":5.815,"t":"2026-09-30T15:15:00Z","v":2961,"vw":5.803635},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-09-30T15:30:00Z","v":155,"vw":5.8},{"c":5.81,"h":5.81,"l":5.8,"n":46,"o":5.8,"t":"2026-09-30T15:45:00Z","v":1005,"vw":5.802467},{"c":5.84,"h":5.84,"l":5.79,"n":110,"o":5.815,"t":"2026-09-30T16:00:00Z","v":11593,"vw":5.809792},{"c":5.86,"h":5.865,"l":5.84,"n":137,"o":5.84,"t":"2026-09-30T16:15:00Z","v":5298,"vw":5.859252},{"c":5.83,"h":5.85,"l":5.81,"n":99,"o":5.85,"t":"2026-09-30T16:30:00Z","v":4363,"vw":5.832224},{"c":5.8324,"h":5.845,"l":5.83,"n":96,"o":5.83,"t":"2026-09-30T16:45:00Z","v":4684,"vw":5.834043},{"c":5.84,"h":5.84,"l":5.82,"n":187,"o":5.83,"t":"2026-09-30T17:00:00Z","v":9239,"vw":5.83261},{"c":5.84,"h":5.84,"l":5.83,"n":51,"o":5.84,"t":"2026-09-30T17:15:00Z","v":1995,"vw":5.837889},{"c":5.85,"h":5.86,"l":5.85,"n":79,"o":5.85,"t":"2026-09-30T17:30:00Z","v":6506,"vw":5.856176},{"c":5.86,"h":5.86,"l":5.85,"n":51,"o":5.85,"t":"2026-09-30T17:45:00Z","v":2062,"vw":5.855334},{"c":5.86,"h":5.87,"l":5.855,"n":96,"o":5.87,"t":"2026-09-30T18:00:00Z","v":5643,"vw":5.85872},{"c":5.87,"h":5.87,"l":5.86,"n":33,"o":5.86,"t":"2026-09-30T18:15:00Z","v":1614,"vw":5.867006},{"c":5.87,"h":5.88,"l":5.87,"n":90,"o":5.87,"t":"2026-09-30T18:30:00Z","v":4396,"vw":5.87806},{"c":5.87,"h":5.875,"l":5.87,"n":38,"o":5.87,"t":"2026-09-30T18:45:00Z","v":1032,"vw":5.872914},{"c":5.85,"h":5.87,"l":5.84,"n":83,"o":5.87,"t":"2026-09-30T19:00:00Z","v":4818,"vw":5.866127},{"c":5.85,"h":5.855,"l":5.84,"n":159,"o":5.85,"t":"2026-09-30T19:15:00Z","v":6596,"vw":5.849138},{"c":5.85,"h":5.85,"l":5.84,"n":60,"o":5.85,"t":"2026-09-30T19:30:00Z","v":1828,"vw":5.844016},{"c":5.81,"h":5.85,"l":5.8,"n":420,"o":5.85,"t":"2026-09-30T19:45:00Z","v":17983,"vw":5.826107},{"c":5.815,"h":5.815,"l":5.815,"n":11,"o":5.815,"t":"2026-09-30T20:00:00Z","v":19761,"vw":5.815},{"c":5.87,"h":5.9,"l":5.825,"n":122,"o":5.84,"t":"2026-10-01T13:30:00Z","v":7608,"vw":5.870421},{"c":5.825,"h":5.865,"l":5.825,"n":72,"o":5.865,"t":"2026-10-01T13:45:00Z","v":2421,"vw":5.843708},{"c":5.88,"h":5.89,"l":5.82,"n":84,"o":5.82,"t":"2026-10-01T14:00:00Z","v":4611,"vw":5.862612},{"c":5.865,"h":5.8892,"l":5.85,"n":102,"o":5.88,"t":"2026-10-01T14:15:00Z","v":4676,"vw":5.871085},{"c":5.895,"h":5.9,"l":5.87,"n":175,"o":5.87,"t":"2026-10-01T14:30:00Z","v":16416,"vw":5.89495},{"c":5.93,"h":5.938,"l":5.87,"n":281,"o":5.89,"t":"2026-10-01T14:45:00Z","v":26497,"vw":5.902214},{"c":5.9206,"h":5.94,"l":5.915,"n":73,"o":5.93,"t":"2026-10-01T15:00:00Z","v":4823,"vw":5.923736},{"c":5.91,"h":5.92,"l":5.9085,"n":57,"o":5.92,"t":"2026-10-01T15:15:00Z","v":4145,"vw":5.916005},{"c":5.91,"h":5.91,"l":5.91,"n":34,"o":5.91,"t":"2026-10-01T15:30:00Z","v":1970,"vw":5.91},{"c":5.925,"h":5.925,"l":5.91,"n":54,"o":5.91,"t":"2026-10-01T15:45:00Z","v":2907,"vw":5.912768},{"c":5.91,"h":5.925,"l":5.91,"n":71,"o":5.925,"t":"2026-10-01T16:00:00Z","v":3007,"vw":5.917499},{"c":5.915,"h":5.915,"l":5.915,"n":6,"o":5.915,"t":"2026-10-01T16:15:00Z","v":334,"vw":5.915},{"c":5.93,"h":5.93,"l":5.92,"n":52,"o":5.92,"t":"2026-10-01T16:30:00Z","v":3757,"vw":5.927164},{"c":5.91,"h":5.93,"l":5.91,"n":104,"o":5.93,"t":"2026-10-01T16:45:00Z","v":4046,"vw":5.928014},{"c":5.9,"h":5.91,"l":5.9,"n":71,"o":5.91,"t":"2026-10-01T17:00:00Z","v":3912,"vw":5.90608},{"c":5.935,"h":5.935,"l":5.9,"n":162,"o":5.9,"t":"2026-10-01T17:15:00Z","v":10420,"vw":5.918184},{"c":5.93,"h":5.94,"l":5.92,"n":144,"o":5.94,"t":"2026-10-01T17:30:00Z","v":9886,"vw":5.931617},{"c":5.92,"h":5.925,"l":5.92,"n":20,"o":5.925,"t":"2026-10-01T17:45:00Z","v":621,"vw":5.92125},{"c":5.92,"h":5.92,"l":5.92,"n":12,"o":5.92,"t":"2026-10-01T18:00:00Z","v":414,"vw":5.92},{"c":5.93,"h":5.93,"l":5.93,"n":23,"o":5.93,"t":"2026-10-01T18:15:00Z","v":841,"vw":5.93},{"c":5.96,"h":5.96,"l":5.93,"n":135,"o":5.93,"t":"2026-10-01T18:30:00Z","v":16416,"vw":5.94183},{"c":6.02,"h":6.03,"l":5.97,"n":262,"o":5.97,"t":"2026-10-01T18:45:00Z","v":30839,"vw":5.994243},{"c":6.01,"h":6.01,"l":6,"n":75,"o":6.01,"t":"2026-10-01T19:00:00Z","v":3222,"vw":6.007},{"c":6.01,"h":6.03,"l":6.01,"n":48,"o":6.02,"t":"2026-10-01T19:15:00Z","v":2578,"vw":6.021576},{"c":5.94,"h":6.015,"l":5.93,"n":223,"o":6.015,"t":"2026-10-01T19:30:00Z","v":13989,"vw":5.972991},{"c":5.94,"h":5.965,"l":5.93,"n":538,"o":5.94,"t":"2026-10-01T19:45:00Z","v":29007,"vw":5.950571},{"c":5.95,"h":5.95,"l":5.95,"n":9,"o":5.95,"t":"2026-10-01T20:00:00Z","v":21406,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-01T20:15:00Z","v":1308,"vw":5.95},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-01T23:15:00Z","v":250,"vw":6},{"c":5.97,"h":6.04,"l":5.95,"n":151,"o":6.02,"t":"2026-10-02T13:30:00Z","v":13243,"vw":6.001569},{"c":5.985,"h":6.02,"l":5.975,"n":93,"o":5.975,"t":"2026-10-02T13:45:00Z","v":5309,"vw":6.00842},{"c":6.055,"h":6.055,"l":5.99,"n":41,"o":5.99,"t":"2026-10-02T14:00:00Z","v":1618,"vw":6.026513},{"c":6.05,"h":6.07,"l":6.05,"n":62,"o":6.06,"t":"2026-10-02T14:15:00Z","v":4115,"vw":6.05666},{"c":5.9911,"h":6.04,"l":5.9911,"n":42,"o":6.04,"t":"2026-10-02T14:30:00Z","v":1680,"vw":6.009083},{"c":5.97,"h":6,"l":5.965,"n":68,"o":6,"t":"2026-10-02T14:45:00Z","v":6979,"vw":5.972038},{"c":5.975,"h":5.98,"l":5.955,"n":77,"o":5.97,"t":"2026-10-02T15:00:00Z","v":4660,"vw":5.969643},{"c":5.98,"h":5.98,"l":5.975,"n":12,"o":5.975,"t":"2026-10-02T15:15:00Z","v":540,"vw":5.97625},{"c":6.005,"h":6.005,"l":5.98,"n":44,"o":5.98,"t":"2026-10-02T15:30:00Z","v":1776,"vw":5.995178},{"c":5.945,"h":6.005,"l":5.94,"n":216,"o":6,"t":"2026-10-02T15:45:00Z","v":22030,"vw":5.964937},{"c":5.97,"h":5.97,"l":5.94,"n":112,"o":5.95,"t":"2026-10-02T16:00:00Z","v":5731,"vw":5.950408},{"c":5.95,"h":5.97,"l":5.95,"n":87,"o":5.97,"t":"2026-10-02T16:15:00Z","v":9618,"vw":5.96761},{"c":5.98,"h":5.98,"l":5.95,"n":117,"o":5.96,"t":"2026-10-02T16:30:00Z","v":4814,"vw":5.960122},{"c":5.956,"h":6,"l":5.93,"n":327,"o":5.98,"t":"2026-10-02T16:45:00Z","v":35363,"vw":5.951586},{"c":5.96,"h":5.975,"l":5.89,"n":310,"o":5.975,"t":"2026-10-02T17:00:00Z","v":43038,"vw":5.933782},{"c":6.065,"h":6.07,"l":5.97,"n":117,"o":5.97,"t":"2026-10-02T17:15:00Z","v":7696,"vw":6.009648},{"c":6.0401,"h":6.065,"l":6.035,"n":148,"o":6.065,"t":"2026-10-02T17:30:00Z","v":16620,"vw":6.044001},{"c":6.04,"h":6.0401,"l":6,"n":103,"o":6.0401,"t":"2026-10-02T17:45:00Z","v":9917,"vw":6.028452},{"c":6.045,"h":6.05,"l":6.04,"n":51,"o":6.04,"t":"2026-10-02T18:00:00Z","v":2743,"vw":6.04687},{"c":6.03,"h":6.05,"l":6.025,"n":138,"o":6.0408,"t":"2026-10-02T18:15:00Z","v":11220,"vw":6.035356},{"c":6.045,"h":6.048,"l":6.03,"n":98,"o":6.035,"t":"2026-10-02T18:30:00Z","v":9541,"vw":6.041514},{"c":6.065,"h":6.065,"l":6.0482,"n":143,"o":6.0499,"t":"2026-10-02T18:45:00Z","v":12921,"vw":6.052292},{"c":5.735,"h":6.0666,"l":5.72,"n":1033,"o":6.0607,"t":"2026-10-02T19:00:00Z","v":205604,"vw":5.954964},{"c":5.813,"h":5.85,"l":5.7001,"n":589,"o":5.7001,"t":"2026-10-02T19:15:00Z","v":115765,"vw":5.769426},{"c":5.82,"h":5.82,"l":5.77,"n":435,"o":5.82,"t":"2026-10-02T19:30:00Z","v":41380,"vw":5.798592},{"c":5.875,"h":5.88,"l":5.79,"n":1118,"o":5.82,"t":"2026-10-02T19:45:00Z","v":99027,"vw":5.82516},{"c":5.87,"h":5.87,"l":5.87,"n":14,"o":5.87,"t":"2026-10-02T20:00:00Z","v":26879,"vw":5.87},{"c":5.79,"h":5.79,"l":5.79,"n":18,"o":5.79,"t":"2026-10-02T20:15:00Z","v":3997,"vw":5.79},{"c":5.75,"h":5.75,"l":5.75,"n":4,"o":5.75,"t":"2026-10-02T20:30:00Z","v":757,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":4,"o":5.75,"t":"2026-10-02T21:00:00Z","v":1818,"vw":5.75},{"c":5.6804,"h":5.6804,"l":5.6804,"n":1,"o":5.6804,"t":"2026-10-02T21:15:00Z","v":500,"vw":5.6804},{"c":5.7,"h":5.75,"l":5.7,"n":2,"o":5.75,"t":"2026-10-02T22:00:00Z","v":500,"vw":5.72},{"c":5.6628,"h":5.73,"l":5.6628,"n":5,"o":5.6832,"t":"2026-10-02T22:15:00Z","v":1647,"vw":5.678355},{"c":5.669,"h":5.669,"l":5.669,"n":1,"o":5.669,"t":"2026-10-02T22:30:00Z","v":200,"vw":5.669},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-02T23:45:00Z","v":110,"vw":5.56},{"c":5.09,"h":5.41,"l":5.09,"n":12,"o":5.41,"t":"2026-10-05T09:00:00Z","v":10061,"vw":5.222444},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-05T09:45:00Z","v":200,"vw":5.16},{"c":5.68,"h":5.68,"l":5.51,"n":12,"o":5.51,"t":"2026-10-05T11:00:00Z","v":1850,"vw":5.519982},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-05T11:30:00Z","v":150,"vw":5.48},{"c":5.65,"h":5.69,"l":5.53,"n":22,"o":5.55,"t":"2026-10-05T13:15:00Z","v":4235,"vw":5.654353},{"c":5.755,"h":5.9,"l":5.68,"n":314,"o":5.69,"t":"2026-10-05T13:30:00Z","v":132471,"vw":5.737303},{"c":5.86,"h":5.88,"l":5.738,"n":164,"o":5.7389,"t":"2026-10-05T13:45:00Z","v":30125,"vw":5.834377},{"c":5.88,"h":5.92,"l":5.88,"n":154,"o":5.9,"t":"2026-10-05T14:00:00Z","v":17335,"vw":5.89262},{"c":5.9,"h":5.9,"l":5.852,"n":158,"o":5.89,"t":"2026-10-05T14:15:00Z","v":22417,"vw":5.881587},{"c":5.8901,"h":5.91,"l":5.88,"n":148,"o":5.89,"t":"2026-10-05T14:30:00Z","v":20375,"vw":5.888689},{"c":5.88,"h":5.905,"l":5.86,"n":289,"o":5.8913,"t":"2026-10-05T14:45:00Z","v":38379,"vw":5.881469},{"c":5.9,"h":5.905,"l":5.8752,"n":74,"o":5.885,"t":"2026-10-05T15:00:00Z","v":9158,"vw":5.892856},{"c":5.91,"h":5.956,"l":5.895,"n":200,"o":5.895,"t":"2026-10-05T15:15:00Z","v":25839,"vw":5.930453},{"c":5.9,"h":5.925,"l":5.88,"n":162,"o":5.915,"t":"2026-10-05T15:30:00Z","v":21544,"vw":5.898617},{"c":5.925,"h":5.94,"l":5.8936,"n":61,"o":5.8936,"t":"2026-10-05T15:45:00Z","v":15288,"vw":5.922796},{"c":5.94,"h":5.94,"l":5.905,"n":148,"o":5.93,"t":"2026-10-05T16:00:00Z","v":25976,"vw":5.921551},{"c":5.9321,"h":5.97,"l":5.9301,"n":127,"o":5.95,"t":"2026-10-05T16:15:00Z","v":17617,"vw":5.957924},{"c":5.955,"h":5.96,"l":5.9345,"n":100,"o":5.9415,"t":"2026-10-05T16:30:00Z","v":7388,"vw":5.946462},{"c":5.94,"h":5.97,"l":5.94,"n":86,"o":5.955,"t":"2026-10-05T16:45:00Z","v":17505,"vw":5.952528},{"c":5.95,"h":5.95,"l":5.91,"n":136,"o":5.93,"t":"2026-10-05T17:00:00Z","v":8849,"vw":5.926862},{"c":5.95,"h":5.9575,"l":5.94,"n":83,"o":5.95,"t":"2026-10-05T17:15:00Z","v":5121,"vw":5.948876},{"c":5.96,"h":5.97,"l":5.9401,"n":85,"o":5.9401,"t":"2026-10-05T17:30:00Z","v":10571,"vw":5.956708},{"c":5.93,"h":5.96,"l":5.92,"n":146,"o":5.96,"t":"2026-10-05T17:45:00Z","v":22569,"vw":5.944123},{"c":5.9501,"h":5.96,"l":5.935,"n":78,"o":5.935,"t":"2026-10-05T18:00:00Z","v":6353,"vw":5.95143},{"c":5.955,"h":5.955,"l":5.9309,"n":94,"o":5.95,"t":"2026-10-05T18:15:00Z","v":17279,"vw":5.945228},{"c":5.9925,"h":6,"l":5.95,"n":91,"o":5.9513,"t":"2026-10-05T18:30:00Z","v":8587,"vw":5.974811},{"c":5.95,"h":5.974,"l":5.95,"n":69,"o":5.974,"t":"2026-10-05T18:45:00Z","v":9468,"vw":5.964675},{"c":5.975,"h":5.98,"l":5.96,"n":84,"o":5.96,"t":"2026-10-05T19:00:00Z","v":8159,"vw":5.968227},{"c":5.94,"h":5.975,"l":5.93,"n":191,"o":5.975,"t":"2026-10-05T19:15:00Z","v":21828,"vw":5.950753},{"c":5.9608,"h":5.97,"l":5.92,"n":211,"o":5.9516,"t":"2026-10-05T19:30:00Z","v":14801,"vw":5.948186},{"c":5.985,"h":5.99,"l":5.92,"n":831,"o":5.965,"t":"2026-10-05T19:45:00Z","v":88114,"vw":5.957855},{"c":5.97,"h":5.98,"l":5.97,"n":12,"o":5.97,"t":"2026-10-05T20:00:00Z","v":50008,"vw":5.97002},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-05T20:15:00Z","v":6999,"vw":5.97},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-05T21:15:00Z","v":240,"vw":5.96},{"c":5.95,"h":5.95,"l":5.95,"n":5,"o":5.95,"t":"2026-10-05T21:45:00Z","v":314,"vw":5.95},{"c":5.94,"h":5.97,"l":5.94,"n":4,"o":5.97,"t":"2026-10-06T11:00:00Z","v":367,"vw":5.949464},{"c":5.75,"h":6.025,"l":5.74,"n":179,"o":5.99,"t":"2026-10-06T13:30:00Z","v":25072,"vw":5.961925},{"c":5.78,"h":5.78,"l":5.66,"n":434,"o":5.7475,"t":"2026-10-06T13:45:00Z","v":23898,"vw":5.731546},{"c":5.69,"h":5.86,"l":5.68,"n":114,"o":5.84,"t":"2026-10-06T14:00:00Z","v":7646,"vw":5.760352},{"c":5.5501,"h":5.68,"l":5.5501,"n":114,"o":5.68,"t":"2026-10-06T14:15:00Z","v":12412,"vw":5.616707},{"c":5.55,"h":5.59,"l":5.53,"n":132,"o":5.575,"t":"2026-10-06T14:30:00Z","v":14023,"vw":5.56093},{"c":5.55,"h":5.55,"l":5.51,"n":91,"o":5.54,"t":"2026-10-06T14:45:00Z","v":8006,"vw":5.534655},{"c":5.55,"h":5.58,"l":5.5323,"n":102,"o":5.55,"t":"2026-10-06T15:00:00Z","v":9526,"vw":5.556388},{"c":5.455,"h":5.5421,"l":5.455,"n":94,"o":5.5421,"t":"2026-10-06T15:15:00Z","v":5816,"vw":5.476366},{"c":5.425,"h":5.44,"l":5.39,"n":159,"o":5.44,"t":"2026-10-06T15:30:00Z","v":29066,"vw":5.427271},{"c":5.41,"h":5.45,"l":5.41,"n":82,"o":5.425,"t":"2026-10-06T15:45:00Z","v":6644,"vw":5.418435},{"c":5.42,"h":5.435,"l":5.405,"n":62,"o":5.42,"t":"2026-10-06T16:00:00Z","v":7446,"vw":5.428359},{"c":5.42,"h":5.435,"l":5.415,"n":46,"o":5.42,"t":"2026-10-06T16:15:00Z","v":3823,"vw":5.420228},{"c":5.4,"h":5.42,"l":5.385,"n":37,"o":5.42,"t":"2026-10-06T16:30:00Z","v":3853,"vw":5.403286},{"c":5.3,"h":5.4,"l":5.3,"n":124,"o":5.385,"t":"2026-10-06T16:45:00Z","v":9881,"vw":5.364109},{"c":5.3,"h":5.33,"l":5.29,"n":142,"o":5.3,"t":"2026-10-06T17:00:00Z","v":11851,"vw":5.306163},{"c":5.29,"h":5.3199,"l":5.28,"n":163,"o":5.3,"t":"2026-10-06T17:15:00Z","v":11112,"vw":5.302701},{"c":5.31,"h":5.33,"l":5.285,"n":109,"o":5.285,"t":"2026-10-06T17:30:00Z","v":21812,"vw":5.31914},{"c":5.29,"h":5.3177,"l":5.27,"n":107,"o":5.3022,"t":"2026-10-06T17:45:00Z","v":14755,"vw":5.284119},{"c":5.295,"h":5.3,"l":5.28,"n":99,"o":5.29,"t":"2026-10-06T18:00:00Z","v":6239,"vw":5.289256},{"c":5.3,"h":5.31,"l":5.25,"n":197,"o":5.295,"t":"2026-10-06T18:15:00Z","v":16890,"vw":5.281233},{"c":5.2823,"h":5.31,"l":5.2823,"n":35,"o":5.295,"t":"2026-10-06T18:30:00Z","v":2298,"vw":5.292966},{"c":5.31,"h":5.31,"l":5.29,"n":145,"o":5.295,"t":"2026-10-06T18:45:00Z","v":9367,"vw":5.301916},{"c":5.29,"h":5.31,"l":5.275,"n":100,"o":5.2902,"t":"2026-10-06T19:00:00Z","v":7712,"vw":5.285465},{"c":5.29,"h":5.3,"l":5.255,"n":192,"o":5.275,"t":"2026-10-06T19:15:00Z","v":13182,"vw":5.277034},{"c":5.285,"h":5.305,"l":5.28,"n":162,"o":5.29,"t":"2026-10-06T19:30:00Z","v":9259,"vw":5.291068},{"c":5.3,"h":5.31,"l":5.28,"n":435,"o":5.29,"t":"2026-10-06T19:45:00Z","v":22535,"vw":5.294943},{"c":5.35,"h":5.35,"l":5.29,"n":13,"o":5.29,"t":"2026-10-06T20:00:00Z","v":25898,"vw":5.292271},{"c":5.2901,"h":5.2901,"l":5.2901,"n":1,"o":5.2901,"t":"2026-10-06T20:30:00Z","v":2509,"vw":5.2901},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-10-06T21:00:00Z","v":200,"vw":5.31},{"c":5.3093,"h":5.3093,"l":5.3093,"n":1,"o":5.3093,"t":"2026-10-06T21:30:00Z","v":100,"vw":5.3093},{"c":5.2907,"h":5.2907,"l":5.2907,"n":1,"o":5.2907,"t":"2026-10-06T23:15:00Z","v":200,"vw":5.2907},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-07T13:15:00Z","v":315,"vw":5.25},{"c":5.23,"h":5.27,"l":5.2,"n":231,"o":5.25,"t":"2026-10-07T13:30:00Z","v":17209,"vw":5.247176},{"c":5.191,"h":5.236,"l":5.18,"n":95,"o":5.231,"t":"2026-10-07T13:45:00Z","v":4186,"vw":5.220622},{"c":5.255,"h":5.28,"l":5.19,"n":189,"o":5.191,"t":"2026-10-07T14:00:00Z","v":17780,"vw":5.21666},{"c":5.27,"h":5.29,"l":5.25,"n":98,"o":5.255,"t":"2026-10-07T14:15:00Z","v":4696,"vw":5.265384},{"c":5.225,"h":5.26,"l":5.2,"n":153,"o":5.26,"t":"2026-10-07T14:30:00Z","v":7107,"vw":5.219162},{"c":5.205,"h":5.225,"l":5.2,"n":139,"o":5.2,"t":"2026-10-07T14:45:00Z","v":8064,"vw":5.20939},{"c":5.22,"h":5.24,"l":5.2,"n":87,"o":5.21,"t":"2026-10-07T15:00:00Z","v":7164,"vw":5.219407},{"c":5.24,"h":5.25,"l":5.22,"n":105,"o":5.22,"t":"2026-10-07T15:15:00Z","v":6983,"vw":5.233826},{"c":5.23,"h":5.24,"l":5.23,"n":44,"o":5.24,"t":"2026-10-07T15:30:00Z","v":2777,"vw":5.236004},{"c":5.255,"h":5.28,"l":5.24,"n":90,"o":5.24,"t":"2026-10-07T15:45:00Z","v":3832,"vw":5.258331},{"c":5.25,"h":5.26,"l":5.25,"n":34,"o":5.26,"t":"2026-10-07T16:00:00Z","v":2977,"vw":5.255716},{"c":5.235,"h":5.24,"l":5.235,"n":17,"o":5.24,"t":"2026-10-07T16:15:00Z","v":800,"vw":5.235833},{"c":5.24,"h":5.255,"l":5.23,"n":183,"o":5.235,"t":"2026-10-07T16:30:00Z","v":18984,"vw":5.239252},{"c":5.23,"h":5.23,"l":5.21,"n":40,"o":5.23,"t":"2026-10-07T16:45:00Z","v":2258,"vw":5.223445},{"c":5.22,"h":5.24,"l":5.215,"n":111,"o":5.215,"t":"2026-10-07T17:00:00Z","v":8811,"vw":5.225278},{"c":5.185,"h":5.21,"l":5.1802,"n":101,"o":5.21,"t":"2026-10-07T17:15:00Z","v":7287,"vw":5.187309},{"c":5.185,"h":5.19,"l":5.185,"n":114,"o":5.185,"t":"2026-10-07T17:30:00Z","v":5290,"vw":5.185655},{"c":5.185,"h":5.19,"l":5.175,"n":111,"o":5.185,"t":"2026-10-07T17:45:00Z","v":6138,"vw":5.183495},{"c":5.22,"h":5.22,"l":5.1861,"n":63,"o":5.19,"t":"2026-10-07T18:00:00Z","v":4097,"vw":5.195866},{"c":5.22,"h":5.23,"l":5.21,"n":46,"o":5.22,"t":"2026-10-07T18:15:00Z","v":2170,"vw":5.219209},{"c":5.185,"h":5.22,"l":5.183,"n":148,"o":5.22,"t":"2026-10-07T18:30:00Z","v":10390,"vw":5.193408},{"c":5.21,"h":5.22,"l":5.185,"n":142,"o":5.185,"t":"2026-10-07T18:45:00Z","v":13166,"vw":5.194804},{"c":5.225,"h":5.24,"l":5.2,"n":130,"o":5.21,"t":"2026-10-07T19:00:00Z","v":13346,"vw":5.210723},{"c":5.23,"h":5.24,"l":5.22,"n":174,"o":5.24,"t":"2026-10-07T19:15:00Z","v":7427,"vw":5.225064},{"c":5.22,"h":5.23,"l":5.22,"n":162,"o":5.23,"t":"2026-10-07T19:30:00Z","v":8248,"vw":5.223828},{"c":5.24,"h":5.245,"l":5.2,"n":598,"o":5.23,"t":"2026-10-07T19:45:00Z","v":33887,"vw":5.22729},{"c":5.24,"h":5.24,"l":5.24,"n":11,"o":5.24,"t":"2026-10-07T20:00:00Z","v":20450,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-10-07T20:15:00Z","v":5678,"vw":5.24},{"c":5.22,"h":5.37,"l":5.19,"n":63,"o":5.33,"t":"2026-10-08T13:30:00Z","v":7492,"vw":5.246094},{"c":5.27,"h":5.27,"l":5.2,"n":25,"o":5.255,"t":"2026-10-08T13:45:00Z","v":2296,"vw":5.237903},{"c":5.265,"h":5.265,"l":5.255,"n":2,"o":5.255,"t":"2026-10-08T14:00:00Z","v":200,"vw":5.26},{"c":5.26,"h":5.27,"l":5.25,"n":63,"o":5.25,"t":"2026-10-08T14:15:00Z","v":4193,"vw":5.253141},{"c":5.255,"h":5.27,"l":5.255,"n":7,"o":5.27,"t":"2026-10-08T14:30:00Z","v":510,"vw":5.267},{"c":5.22,"h":5.255,"l":5.21,"n":56,"o":5.255,"t":"2026-10-08T14:45:00Z","v":2501,"vw":5.225909},{"c":5.2,"h":5.22,"l":5.2,"n":73,"o":5.2,"t":"2026-10-08T15:00:00Z","v":3132,"vw":5.202857},{"c":5.22,"h":5.22,"l":5.17,"n":70,"o":5.2,"t":"2026-10-08T15:15:00Z","v":6512,"vw":5.194041},{"c":5.21,"h":5.22,"l":5.2,"n":60,"o":5.2068,"t":"2026-10-08T15:30:00Z","v":10893,"vw":5.209448},{"c":5.25,"h":5.25,"l":5.22,"n":70,"o":5.22,"t":"2026-10-08T15:45:00Z","v":8063,"vw":5.236081},{"c":5.235,"h":5.25,"l":5.23,"n":68,"o":5.25,"t":"2026-10-08T16:00:00Z","v":6479,"vw":5.236381},{"c":5.26,"h":5.28,"l":5.235,"n":121,"o":5.235,"t":"2026-10-08T16:15:00Z","v":11387,"vw":5.255449},{"c":5.24,"h":5.26,"l":5.24,"n":69,"o":5.25,"t":"2026-10-08T16:30:00Z","v":5711,"vw":5.246899},{"c":5.2179,"h":5.24,"l":5.2179,"n":64,"o":5.24,"t":"2026-10-08T16:45:00Z","v":4535,"vw":5.232802},{"c":5.245,"h":5.245,"l":5.22,"n":51,"o":5.23,"t":"2026-10-08T17:00:00Z","v":2652,"vw":5.23178},{"c":5.23,"h":5.26,"l":5.23,"n":59,"o":5.245,"t":"2026-10-08T17:15:00Z","v":4210,"vw":5.247215},{"c":5.24,"h":5.245,"l":5.225,"n":50,"o":5.225,"t":"2026-10-08T17:30:00Z","v":4881,"vw":5.232961},{"c":5.23,"h":5.24,"l":5.22,"n":63,"o":5.24,"t":"2026-10-08T17:45:00Z","v":3431,"vw":5.229519},{"c":5.22,"h":5.225,"l":5.22,"n":5,"o":5.225,"t":"2026-10-08T18:00:00Z","v":320,"vw":5.223077},{"c":5.32,"h":5.34,"l":5.225,"n":194,"o":5.225,"t":"2026-10-08T18:15:00Z","v":23000,"vw":5.299702},{"c":5.29,"h":5.32,"l":5.29,"n":80,"o":5.32,"t":"2026-10-08T18:30:00Z","v":4669,"vw":5.303195},{"c":5.315,"h":5.33,"l":5.3,"n":44,"o":5.3,"t":"2026-10-08T18:45:00Z","v":3024,"vw":5.309375},{"c":5.325,"h":5.325,"l":5.3124,"n":72,"o":5.3124,"t":"2026-10-08T19:00:00Z","v":3383,"vw":5.319734},{"c":5.28,"h":5.325,"l":5.28,"n":82,"o":5.325,"t":"2026-10-08T19:15:00Z","v":6285,"vw":5.304323},{"c":5.305,"h":5.305,"l":5.29,"n":44,"o":5.29,"t":"2026-10-08T19:30:00Z","v":2752,"vw":5.294506},{"c":5.31,"h":5.32,"l":5.27,"n":449,"o":5.31,"t":"2026-10-08T19:45:00Z","v":26038,"vw":5.293103},{"c":5.31,"h":5.31,"l":5.31,"n":8,"o":5.31,"t":"2026-10-08T20:00:00Z","v":22815,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-08T20:30:00Z","v":288,"vw":5.31},{"c":5.31,"h":5.31,"l":5.251,"n":13,"o":5.31,"t":"2026-10-09T13:30:00Z","v":2145,"vw":5.300473},{"c":5.265,"h":5.3,"l":5.265,"n":21,"o":5.265,"t":"2026-10-09T13:45:00Z","v":958,"vw":5.276875},{"c":5.29,"h":5.29,"l":5.26,"n":25,"o":5.26,"t":"2026-10-09T14:00:00Z","v":1099,"vw":5.278854},{"c":5.27,"h":5.32,"l":5.27,"n":123,"o":5.3,"t":"2026-10-09T14:15:00Z","v":6251,"vw":5.297043},{"c":5.28,"h":5.287,"l":5.27,"n":42,"o":5.27,"t":"2026-10-09T14:30:00Z","v":1942,"vw":5.280104},{"c":5.2601,"h":5.28,"l":5.26,"n":57,"o":5.28,"t":"2026-10-09T14:45:00Z","v":3227,"vw":5.263929},{"c":5.235,"h":5.26,"l":5.235,"n":46,"o":5.26,"t":"2026-10-09T15:00:00Z","v":1729,"vw":5.244332},{"c":5.23,"h":5.23,"l":5.225,"n":41,"o":5.23,"t":"2026-10-09T15:15:00Z","v":1666,"vw":5.229167},{"c":5.23,"h":5.24,"l":5.23,"n":52,"o":5.235,"t":"2026-10-09T15:30:00Z","v":2044,"vw":5.2335},{"c":5.26,"h":5.27,"l":5.23,"n":107,"o":5.23,"t":"2026-10-09T15:45:00Z","v":6804,"vw":5.253003},{"c":5.31,"h":5.33,"l":5.26,"n":104,"o":5.27,"t":"2026-10-09T16:00:00Z","v":7189,"vw":5.29889},{"c":5.33,"h":5.335,"l":5.31,"n":64,"o":5.32,"t":"2026-10-09T16:15:00Z","v":3787,"vw":5.324372},{"c":5.3207,"h":5.34,"l":5.31,"n":149,"o":5.325,"t":"2026-10-09T16:30:00Z","v":8590,"vw":5.320995},{"c":5.325,"h":5.33,"l":5.3101,"n":93,"o":5.33,"t":"2026-10-09T16:45:00Z","v":6808,"vw":5.31904},{"c":5.33,"h":5.3301,"l":5.32,"n":118,"o":5.325,"t":"2026-10-09T17:00:00Z","v":5702,"vw":5.326561},{"c":5.325,"h":5.33,"l":5.32,"n":49,"o":5.32,"t":"2026-10-09T17:15:00Z","v":2127,"vw":5.325233},{"c":5.31,"h":5.3241,"l":5.3008,"n":53,"o":5.3241,"t":"2026-10-09T17:30:00Z","v":4248,"vw":5.317337},{"c":5.32,"h":5.32,"l":5.31,"n":52,"o":5.32,"t":"2026-10-09T17:45:00Z","v":2455,"vw":5.317134},{"c":5.32,"h":5.32,"l":5.32,"n":9,"o":5.32,"t":"2026-10-09T18:00:00Z","v":334,"vw":5.32},{"c":5.35,"h":5.355,"l":5.31,"n":106,"o":5.31,"t":"2026-10-09T18:15:00Z","v":7306,"vw":5.332411},{"c":5.36,"h":5.36,"l":5.35,"n":50,"o":5.35,"t":"2026-10-09T18:30:00Z","v":2269,"vw":5.354402},{"c":5.36,"h":5.365,"l":5.355,"n":77,"o":5.36,"t":"2026-10-09T18:45:00Z","v":4823,"vw":5.360426},{"c":5.35,"h":5.36,"l":5.3401,"n":60,"o":5.36,"t":"2026-10-09T19:00:00Z","v":2921,"vw":5.350487},{"c":5.34,"h":5.36,"l":5.335,"n":186,"o":5.35,"t":"2026-10-09T19:15:00Z","v":17073,"vw":5.34392},{"c":5.305,"h":5.35,"l":5.3,"n":228,"o":5.335,"t":"2026-10-09T19:30:00Z","v":15636,"vw":5.328278},{"c":5.325,"h":5.33,"l":5.265,"n":687,"o":5.305,"t":"2026-10-09T19:45:00Z","v":57110,"vw":5.29502},{"c":5.32,"h":5.32,"l":5.32,"n":5,"o":5.32,"t":"2026-10-09T20:00:00Z","v":20617,"vw":5.32},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-09T20:15:00Z","v":5958,"vw":5.32},{"c":5.3077,"h":5.3077,"l":5.3077,"n":1,"o":5.3077,"t":"2026-10-09T20:45:00Z","v":116,"vw":5.3077},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-12T13:15:00Z","v":100,"vw":5.35},{"c":5.34,"h":5.375,"l":5.32,"n":162,"o":5.34,"t":"2026-10-12T13:30:00Z","v":17840,"vw":5.337286},{"c":5.29,"h":5.32,"l":5.29,"n":35,"o":5.32,"t":"2026-10-12T13:45:00Z","v":823,"vw":5.31},{"c":5.295,"h":5.3,"l":5.25,"n":134,"o":5.27,"t":"2026-10-12T14:00:00Z","v":11123,"vw":5.259946},{"c":5.3,"h":5.32,"l":5.2944,"n":185,"o":5.2998,"t":"2026-10-12T14:15:00Z","v":6046,"vw":5.302448},{"c":5.3,"h":5.32,"l":5.3,"n":79,"o":5.32,"t":"2026-10-12T14:30:00Z","v":2498,"vw":5.311629},{"c":5.31,"h":5.31,"l":5.29,"n":66,"o":5.3,"t":"2026-10-12T14:45:00Z","v":2232,"vw":5.301696},{"c":5.31,"h":5.31,"l":5.3,"n":88,"o":5.3,"t":"2026-10-12T15:00:00Z","v":3841,"vw":5.301321},{"c":5.33,"h":5.34,"l":5.29,"n":158,"o":5.295,"t":"2026-10-12T15:15:00Z","v":11303,"vw":5.316828},{"c":5.34,"h":5.35,"l":5.33,"n":110,"o":5.33,"t":"2026-10-12T15:30:00Z","v":5090,"vw":5.337513},{"c":5.34,"h":5.34,"l":5.32,"n":114,"o":5.34,"t":"2026-10-12T15:45:00Z","v":9790,"vw":5.331575},{"c":5.33,"h":5.33,"l":5.3,"n":143,"o":5.32,"t":"2026-10-12T16:00:00Z","v":11227,"vw":5.307234},{"c":5.325,"h":5.3365,"l":5.32,"n":36,"o":5.3365,"t":"2026-10-12T16:15:00Z","v":2213,"vw":5.329764},{"c":5.33,"h":5.34,"l":5.325,"n":66,"o":5.33,"t":"2026-10-12T16:30:00Z","v":4696,"vw":5.33239},{"c":5.285,"h":5.33,"l":5.285,"n":148,"o":5.33,"t":"2026-10-12T16:45:00Z","v":11591,"vw":5.304881},{"c":5.34,"h":5.34,"l":5.285,"n":60,"o":5.285,"t":"2026-10-12T17:00:00Z","v":3676,"vw":5.310856},{"c":5.335,"h":5.34,"l":5.32,"n":62,"o":5.33,"t":"2026-10-12T17:15:00Z","v":3837,"vw":5.334598},{"c":5.315,"h":5.335,"l":5.315,"n":101,"o":5.335,"t":"2026-10-12T17:30:00Z","v":4158,"vw":5.324449},{"c":5.34,"h":5.34,"l":5.315,"n":73,"o":5.315,"t":"2026-10-12T17:45:00Z","v":6271,"vw":5.321091},{"c":5.325,"h":5.34,"l":5.325,"n":25,"o":5.34,"t":"2026-10-12T18:00:00Z","v":820,"vw":5.330695},{"c":5.34,"h":5.34,"l":5.3211,"n":57,"o":5.33,"t":"2026-10-12T18:15:00Z","v":4703,"vw":5.333516},{"c":5.32,"h":5.35,"l":5.3141,"n":159,"o":5.35,"t":"2026-10-12T18:30:00Z","v":7962,"vw":5.324984},{"c":5.3,"h":5.32,"l":5.29,"n":47,"o":5.32,"t":"2026-10-12T18:45:00Z","v":3429,"vw":5.302111},{"c":5.29,"h":5.31,"l":5.29,"n":161,"o":5.3,"t":"2026-10-12T19:00:00Z","v":18341,"vw":5.293715},{"c":5.31,"h":5.33,"l":5.295,"n":183,"o":5.295,"t":"2026-10-12T19:15:00Z","v":12665,"vw":5.308638},{"c":5.33,"h":5.35,"l":5.3011,"n":451,"o":5.31,"t":"2026-10-12T19:30:00Z","v":39527,"vw":5.321719},{"c":5.315,"h":5.33,"l":5.305,"n":476,"o":5.325,"t":"2026-10-12T19:45:00Z","v":28363,"vw":5.316289},{"c":5.31,"h":5.31,"l":5.31,"n":9,"o":5.31,"t":"2026-10-12T20:00:00Z","v":22954,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-10-12T20:15:00Z","v":7947,"vw":5.31},{"c":5.38,"h":5.38,"l":5.31,"n":33,"o":5.33,"t":"2026-10-13T13:30:00Z","v":3614,"vw":5.342967},{"c":5.31,"h":5.375,"l":5.31,"n":20,"o":5.375,"t":"2026-10-13T13:45:00Z","v":1065,"vw":5.347217},{"c":5.33,"h":5.34,"l":5.32,"n":23,"o":5.32,"t":"2026-10-13T14:00:00Z","v":909,"vw":5.330276},{"c":5.32,"h":5.34,"l":5.32,"n":51,"o":5.32,"t":"2026-10-13T14:15:00Z","v":2629,"vw":5.325468},{"c":5.295,"h":5.3,"l":5.295,"n":8,"o":5.3,"t":"2026-10-13T14:30:00Z","v":272,"vw":5.2975},{"c":5.25,"h":5.28,"l":5.225,"n":125,"o":5.28,"t":"2026-10-13T14:45:00Z","v":21802,"vw":5.247287},{"c":5.32,"h":5.33,"l":5.255,"n":105,"o":5.27,"t":"2026-10-13T15:00:00Z","v":4769,"vw":5.301342},{"c":5.4,"h":5.4,"l":5.32,"n":167,"o":5.3254,"t":"2026-10-13T15:15:00Z","v":18030,"vw":5.357795},{"c":5.4,"h":5.42,"l":5.3741,"n":113,"o":5.385,"t":"2026-10-13T15:30:00Z","v":15708,"vw":5.399484},{"c":5.41,"h":5.41,"l":5.39,"n":71,"o":5.3983,"t":"2026-10-13T15:45:00Z","v":5066,"vw":5.397344},{"c":5.43,"h":5.43,"l":5.4001,"n":99,"o":5.42,"t":"2026-10-13T16:00:00Z","v":11914,"vw":5.415269},{"c":5.44,"h":5.45,"l":5.43,"n":91,"o":5.435,"t":"2026-10-13T16:15:00Z","v":6682,"vw":5.43977},{"c":5.4301,"h":5.47,"l":5.4301,"n":77,"o":5.445,"t":"2026-10-13T16:30:00Z","v":4627,"vw":5.454724},{"c":5.485,"h":5.49,"l":5.45,"n":204,"o":5.45,"t":"2026-10-13T16:45:00Z","v":17593,"vw":5.47878},{"c":5.44,"h":5.485,"l":5.43,"n":125,"o":5.485,"t":"2026-10-13T17:00:00Z","v":8356,"vw":5.457959},{"c":5.435,"h":5.435,"l":5.425,"n":27,"o":5.43,"t":"2026-10-13T17:15:00Z","v":1840,"vw":5.431563},{"c":5.465,"h":5.465,"l":5.44,"n":60,"o":5.44,"t":"2026-10-13T17:30:00Z","v":3306,"vw":5.449145},{"c":5.49,"h":5.49,"l":5.465,"n":30,"o":5.465,"t":"2026-10-13T17:45:00Z","v":2173,"vw":5.471951},{"c":5.49,"h":5.52,"l":5.485,"n":74,"o":5.485,"t":"2026-10-13T18:00:00Z","v":6256,"vw":5.505929},{"c":5.5,"h":5.5,"l":5.49,"n":55,"o":5.49,"t":"2026-10-13T18:15:00Z","v":1728,"vw":5.494039},{"c":5.48,"h":5.495,"l":5.47,"n":71,"o":5.495,"t":"2026-10-13T18:30:00Z","v":4769,"vw":5.486336},{"c":5.48,"h":5.49,"l":5.475,"n":44,"o":5.475,"t":"2026-10-13T18:45:00Z","v":1985,"vw":5.48},{"c":5.47,"h":5.48,"l":5.47,"n":47,"o":5.48,"t":"2026-10-13T19:00:00Z","v":2303,"vw":5.473616},{"c":5.45,"h":5.47,"l":5.45,"n":34,"o":5.47,"t":"2026-10-13T19:15:00Z","v":1766,"vw":5.458333},{"c":5.485,"h":5.495,"l":5.44,"n":237,"o":5.45,"t":"2026-10-13T19:30:00Z","v":17477,"vw":5.468948},{"c":5.47,"h":5.5,"l":5.45,"n":419,"o":5.48,"t":"2026-10-13T19:45:00Z","v":23422,"vw":5.472978},{"c":5.48,"h":5.48,"l":5.48,"n":11,"o":5.48,"t":"2026-10-13T20:00:00Z","v":18751,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-13T20:15:00Z","v":11916,"vw":5.48},{"c":5.44,"h":5.44,"l":5.44,"n":33,"o":5.44,"t":"2026-10-13T23:30:00Z","v":236,"vw":5.44},{"c":5.35,"h":5.43,"l":5.35,"n":32,"o":5.43,"t":"2026-10-14T13:30:00Z","v":2994,"vw":5.407144},{"c":5.42,"h":5.44,"l":5.4,"n":30,"o":5.4,"t":"2026-10-14T13:45:00Z","v":1863,"vw":5.414126},{"c":5.46,"h":5.46,"l":5.4,"n":120,"o":5.4,"t":"2026-10-14T14:00:00Z","v":8778,"vw":5.420402},{"c":5.485,"h":5.5,"l":5.47,"n":51,"o":5.47,"t":"2026-10-14T14:15:00Z","v":2240,"vw":5.485333},{"c":5.485,"h":5.485,"l":5.4825,"n":16,"o":5.485,"t":"2026-10-14T14:30:00Z","v":460,"vw":5.484167},{"c":5.48,"h":5.485,"l":5.47,"n":37,"o":5.485,"t":"2026-10-14T14:45:00Z","v":1980,"vw":5.473203},{"c":5.46,"h":5.475,"l":5.46,"n":55,"o":5.47,"t":"2026-10-14T15:00:00Z","v":2146,"vw":5.465792},{"c":5.44,"h":5.44,"l":5.43,"n":9,"o":5.43,"t":"2026-10-14T15:15:00Z","v":249,"vw":5.435},{"c":5.41,"h":5.47,"l":5.41,"n":6,"o":5.42,"t":"2026-10-14T15:30:00Z","v":505,"vw":5.436},{"c":5.425,"h":5.445,"l":5.4,"n":33,"o":5.435,"t":"2026-10-14T15:45:00Z","v":2254,"vw":5.418617},{"c":5.43,"h":5.43,"l":5.41,"n":24,"o":5.41,"t":"2026-10-14T16:00:00Z","v":1493,"vw":5.425769},{"c":5.41,"h":5.43,"l":5.41,"n":7,"o":5.42,"t":"2026-10-14T16:15:00Z","v":608,"vw":5.421667},{"c":5.43,"h":5.45,"l":5.41,"n":50,"o":5.41,"t":"2026-10-14T16:30:00Z","v":2365,"vw":5.425743},{"c":5.4,"h":5.4262,"l":5.4,"n":60,"o":5.4262,"t":"2026-10-14T16:45:00Z","v":3405,"vw":5.417314},{"c":5.4,"h":5.415,"l":5.4,"n":111,"o":5.4,"t":"2026-10-14T17:00:00Z","v":7413,"vw":5.405412},{"c":5.415,"h":5.44,"l":5.4,"n":119,"o":5.4,"t":"2026-10-14T17:15:00Z","v":9922,"vw":5.413285},{"c":5.41,"h":5.415,"l":5.41,"n":21,"o":5.41,"t":"2026-10-14T17:30:00Z","v":889,"vw":5.411667},{"c":5.41,"h":5.44,"l":5.41,"n":46,"o":5.415,"t":"2026-10-14T17:45:00Z","v":2015,"vw":5.42},{"c":5.42,"h":5.42,"l":5.41,"n":25,"o":5.42,"t":"2026-10-14T18:00:00Z","v":1220,"vw":5.418665},{"c":5.425,"h":5.44,"l":5.41,"n":38,"o":5.41,"t":"2026-10-14T18:15:00Z","v":6620,"vw":5.425479},{"c":5.43,"h":5.44,"l":5.4145,"n":53,"o":5.44,"t":"2026-10-14T18:30:00Z","v":2564,"vw":5.428034},{"c":5.41,"h":5.42,"l":5.41,"n":99,"o":5.415,"t":"2026-10-14T18:45:00Z","v":3923,"vw":5.413375},{"c":5.4172,"h":5.4172,"l":5.41,"n":27,"o":5.415,"t":"2026-10-14T19:00:00Z","v":1539,"vw":5.41507},{"c":5.425,"h":5.44,"l":5.415,"n":139,"o":5.415,"t":"2026-10-14T19:15:00Z","v":7789,"vw":5.427278},{"c":5.43,"h":5.44,"l":5.43,"n":44,"o":5.43,"t":"2026-10-14T19:30:00Z","v":1273,"vw":5.433333},{"c":5.415,"h":5.45,"l":5.39,"n":411,"o":5.435,"t":"2026-10-14T19:45:00Z","v":28501,"vw":5.419609},{"c":5.41,"h":5.41,"l":5.41,"n":7,"o":5.41,"t":"2026-10-14T20:00:00Z","v":21741,"vw":5.41},{"c":5.48,"h":5.5,"l":5.4,"n":79,"o":5.4,"t":"2026-10-15T13:30:00Z","v":3600,"vw":5.452397},{"c":5.495,"h":5.515,"l":5.48,"n":32,"o":5.48,"t":"2026-10-15T13:45:00Z","v":1229,"vw":5.496818},{"c":5.595,"h":5.6,"l":5.54,"n":124,"o":5.54,"t":"2026-10-15T14:00:00Z","v":17577,"vw":5.561232},{"c":5.575,"h":5.605,"l":5.575,"n":93,"o":5.595,"t":"2026-10-15T14:15:00Z","v":3937,"vw":5.592249},{"c":5.54,"h":5.5601,"l":5.54,"n":29,"o":5.56,"t":"2026-10-15T14:30:00Z","v":2447,"vw":5.551157},{"c":5.56,"h":5.56,"l":5.54,"n":162,"o":5.545,"t":"2026-10-15T14:45:00Z","v":13531,"vw":5.555051},{"c":5.5599,"h":5.56,"l":5.54,"n":143,"o":5.56,"t":"2026-10-15T15:00:00Z","v":13350,"vw":5.553714},{"c":5.525,"h":5.53,"l":5.525,"n":23,"o":5.53,"t":"2026-10-15T15:15:00Z","v":940,"vw":5.525625},{"c":5.52,"h":5.52,"l":5.5005,"n":8,"o":5.52,"t":"2026-10-15T15:30:00Z","v":469,"vw":5.509363},{"c":5.49,"h":5.5,"l":5.49,"n":21,"o":5.5,"t":"2026-10-15T15:45:00Z","v":635,"vw":5.496341},{"c":5.4601,"h":5.4601,"l":5.4601,"n":12,"o":5.4601,"t":"2026-10-15T16:00:00Z","v":403,"vw":5.4601},{"c":5.49,"h":5.49,"l":5.49,"n":3,"o":5.49,"t":"2026-10-15T16:15:00Z","v":110,"vw":5.49},{"c":5.475,"h":5.49,"l":5.475,"n":25,"o":5.49,"t":"2026-10-15T16:45:00Z","v":1030,"vw":5.479286},{"c":5.51,"h":5.52,"l":5.46,"n":82,"o":5.475,"t":"2026-10-15T17:15:00Z","v":5544,"vw":5.497239},{"c":5.51,"h":5.52,"l":5.5,"n":96,"o":5.51,"t":"2026-10-15T17:30:00Z","v":4630,"vw":5.503135},{"c":5.51,"h":5.52,"l":5.51,"n":53,"o":5.51,"t":"2026-10-15T17:45:00Z","v":1251,"vw":5.514307},{"c":5.5,"h":5.5,"l":5.5,"n":10,"o":5.5,"t":"2026-10-15T18:15:00Z","v":361,"vw":5.5},{"c":5.52,"h":5.52,"l":5.52,"n":19,"o":5.52,"t":"2026-10-15T18:30:00Z","v":777,"vw":5.52},{"c":5.54,"h":5.54,"l":5.53,"n":30,"o":5.53,"t":"2026-10-15T18:45:00Z","v":672,"vw":5.5325},{"c":5.54,"h":5.54,"l":5.53,"n":9,"o":5.53,"t":"2026-10-15T19:00:00Z","v":522,"vw":5.53241},{"c":5.53,"h":5.555,"l":5.53,"n":83,"o":5.55,"t":"2026-10-15T19:15:00Z","v":2748,"vw":5.549},{"c":5.52,"h":5.54,"l":5.51,"n":57,"o":5.511,"t":"2026-10-15T19:30:00Z","v":2086,"vw":5.519509},{"c":5.57,"h":5.57,"l":5.52,"n":371,"o":5.52,"t":"2026-10-15T19:45:00Z","v":21180,"vw":5.553544},{"c":5.56,"h":5.56,"l":5.56,"n":14,"o":5.56,"t":"2026-10-15T20:00:00Z","v":22154,"vw":5.56},{"c":5.58,"h":5.62,"l":5.56,"n":26,"o":5.56,"t":"2026-10-16T13:30:00Z","v":4190,"vw":5.567471},{"c":5.51,"h":5.51,"l":5.51,"n":18,"o":5.51,"t":"2026-10-16T14:00:00Z","v":360,"vw":5.51},{"c":5.455,"h":5.515,"l":5.455,"n":31,"o":5.515,"t":"2026-10-16T14:15:00Z","v":2226,"vw":5.506176},{"c":5.47,"h":5.49,"l":5.4473,"n":58,"o":5.4473,"t":"2026-10-16T14:30:00Z","v":3962,"vw":5.456226},{"c":5.4966,"h":5.5,"l":5.48,"n":48,"o":5.48,"t":"2026-10-16T14:45:00Z","v":2399,"vw":5.493354},{"c":5.5,"h":5.515,"l":5.49,"n":120,"o":5.49,"t":"2026-10-16T15:00:00Z","v":11278,"vw":5.498133},{"c":5.5,"h":5.515,"l":5.48,"n":84,"o":5.5,"t":"2026-10-16T15:15:00Z","v":7793,"vw":5.495448},{"c":5.49,"h":5.5,"l":5.48,"n":47,"o":5.49,"t":"2026-10-16T15:30:00Z","v":7160,"vw":5.490701},{"c":5.51,"h":5.52,"l":5.485,"n":80,"o":5.5,"t":"2026-10-16T15:45:00Z","v":5178,"vw":5.502245},{"c":5.53,"h":5.53,"l":5.51,"n":25,"o":5.52,"t":"2026-10-16T16:00:00Z","v":1568,"vw":5.513846},{"c":5.53,"h":5.53,"l":5.52,"n":33,"o":5.52,"t":"2026-10-16T16:15:00Z","v":781,"vw":5.526805},{"c":5.53,"h":5.53,"l":5.52,"n":55,"o":5.52,"t":"2026-10-16T16:30:00Z","v":5707,"vw":5.525633},{"c":5.52,"h":5.53,"l":5.52,"n":21,"o":5.53,"t":"2026-10-16T16:45:00Z","v":878,"vw":5.523333},{"c":5.53,"h":5.535,"l":5.5,"n":76,"o":5.51,"t":"2026-10-16T17:00:00Z","v":2174,"vw":5.519205},{"c":5.53,"h":5.54,"l":5.53,"n":52,"o":5.53,"t":"2026-10-16T17:15:00Z","v":2106,"vw":5.535316},{"c":5.55,"h":5.55,"l":5.54,"n":27,"o":5.54,"t":"2026-10-16T17:30:00Z","v":1490,"vw":5.543571},{"c":5.53,"h":5.53,"l":5.53,"n":20,"o":5.53,"t":"2026-10-16T17:45:00Z","v":954,"vw":5.53},{"c":5.53,"h":5.53,"l":5.515,"n":58,"o":5.515,"t":"2026-10-16T18:00:00Z","v":10567,"vw":5.516695},{"c":5.54,"h":5.54,"l":5.54,"n":50,"o":5.54,"t":"2026-10-16T18:15:00Z","v":1405,"vw":5.54},{"c":5.545,"h":5.56,"l":5.535,"n":36,"o":5.54,"t":"2026-10-16T18:30:00Z","v":1929,"vw":5.542143},{"c":5.54,"h":5.545,"l":5.53,"n":16,"o":5.545,"t":"2026-10-16T18:45:00Z","v":1094,"vw":5.535625},{"c":5.56,"h":5.57,"l":5.53,"n":149,"o":5.535,"t":"2026-10-16T19:00:00Z","v":5695,"vw":5.552027},{"c":5.57,"h":5.57,"l":5.555,"n":49,"o":5.56,"t":"2026-10-16T19:15:00Z","v":1823,"vw":5.5655},{"c":5.53,"h":5.57,"l":5.53,"n":145,"o":5.565,"t":"2026-10-16T19:30:00Z","v":12713,"vw":5.558846},{"c":5.555,"h":5.57,"l":5.53,"n":484,"o":5.54,"t":"2026-10-16T19:45:00Z","v":23033,"vw":5.55047},{"c":5.55,"h":5.55,"l":5.55,"n":13,"o":5.55,"t":"2026-10-16T20:00:00Z","v":28068,"vw":5.55},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-19T12:00:00Z","v":200,"vw":5.62},{"c":5.64,"h":5.64,"l":5.55,"n":36,"o":5.55,"t":"2026-10-19T13:30:00Z","v":5738,"vw":5.566558},{"c":5.6363,"h":5.6363,"l":5.61,"n":77,"o":5.61,"t":"2026-10-19T13:45:00Z","v":3702,"vw":5.617563},{"c":5.6,"h":5.64,"l":5.56,"n":19,"o":5.5991,"t":"2026-10-19T14:00:00Z","v":2030,"vw":5.573861},{"c":5.605,"h":5.605,"l":5.6,"n":5,"o":5.6,"t":"2026-10-19T14:15:00Z","v":757,"vw":5.601443},{"c":5.56,"h":5.59,"l":5.55,"n":53,"o":5.59,"t":"2026-10-19T14:30:00Z","v":4591,"vw":5.563366},{"c":5.5401,"h":5.56,"l":5.5401,"n":47,"o":5.55,"t":"2026-10-19T14:45:00Z","v":2983,"vw":5.550157},{"c":5.56,"h":5.56,"l":5.54,"n":37,"o":5.54,"t":"2026-10-19T15:00:00Z","v":1876,"vw":5.551565},{"c":5.575,"h":5.58,"l":5.56,"n":44,"o":5.5678,"t":"2026-10-19T15:15:00Z","v":9137,"vw":5.5704},{"c":5.585,"h":5.61,"l":5.575,"n":52,"o":5.575,"t":"2026-10-19T15:30:00Z","v":5507,"vw":5.585079},{"c":5.58,"h":5.5909,"l":5.57,"n":39,"o":5.585,"t":"2026-10-19T15:45:00Z","v":1699,"vw":5.58109},{"c":5.58,"h":5.58,"l":5.565,"n":29,"o":5.575,"t":"2026-10-19T16:00:00Z","v":834,"vw":5.571667},{"c":5.58,"h":5.58,"l":5.57,"n":47,"o":5.58,"t":"2026-10-19T16:15:00Z","v":2057,"vw":5.576532},{"c":5.59,"h":5.59,"l":5.575,"n":11,"o":5.575,"t":"2026-10-19T16:30:00Z","v":1690,"vw":5.576391},{"c":5.57,"h":5.57,"l":5.57,"n":11,"o":5.57,"t":"2026-10-19T16:45:00Z","v":506,"vw":5.57},{"c":5.57,"h":5.57,"l":5.56,"n":70,"o":5.56,"t":"2026-10-19T17:00:00Z","v":2687,"vw":5.568571},{"c":5.59,"h":5.59,"l":5.57,"n":78,"o":5.57,"t":"2026-10-19T17:15:00Z","v":5176,"vw":5.579808},{"c":5.62,"h":5.63,"l":5.5848,"n":145,"o":5.59,"t":"2026-10-19T17:30:00Z","v":10844,"vw":5.596992},{"c":5.6,"h":5.61,"l":5.58,"n":75,"o":5.61,"t":"2026-10-19T17:45:00Z","v":4540,"vw":5.598296},{"c":5.6,"h":5.605,"l":5.59,"n":60,"o":5.605,"t":"2026-10-19T18:00:00Z","v":3939,"vw":5.597079},{"c":5.59,"h":5.61,"l":5.59,"n":103,"o":5.61,"t":"2026-10-19T18:15:00Z","v":5927,"vw":5.602823},{"c":5.6,"h":5.61,"l":5.59,"n":66,"o":5.6,"t":"2026-10-19T18:30:00Z","v":5674,"vw":5.595412},{"c":5.57,"h":5.59,"l":5.57,"n":40,"o":5.59,"t":"2026-10-19T18:45:00Z","v":1212,"vw":5.586016},{"c":5.585,"h":5.59,"l":5.56,"n":59,"o":5.56,"t":"2026-10-19T19:00:00Z","v":4825,"vw":5.571977},{"c":5.58,"h":5.59,"l":5.57,"n":79,"o":5.58,"t":"2026-10-19T19:15:00Z","v":3843,"vw":5.578273},{"c":5.605,"h":5.605,"l":5.5657,"n":124,"o":5.58,"t":"2026-10-19T19:30:00Z","v":8792,"vw":5.573305},{"c":5.64,"h":5.645,"l":5.605,"n":400,"o":5.605,"t":"2026-10-19T19:45:00Z","v":21283,"vw":5.628192},{"c":5.63,"h":5.63,"l":5.63,"n":13,"o":5.63,"t":"2026-10-19T20:00:00Z","v":24893,"vw":5.63},{"c":5.72,"h":5.72,"l":5.63,"n":46,"o":5.63,"t":"2026-10-20T13:30:00Z","v":2801,"vw":5.683109},{"c":5.78,"h":5.78,"l":5.74,"n":59,"o":5.74,"t":"2026-10-20T13:45:00Z","v":2139,"vw":5.768199},{"c":5.8,"h":5.81,"l":5.79,"n":62,"o":5.81,"t":"2026-10-20T14:00:00Z","v":2468,"vw":5.798129},{"c":5.79,"h":5.79,"l":5.79,"n":20,"o":5.79,"t":"2026-10-20T14:15:00Z","v":957,"vw":5.79},{"c":5.76,"h":5.76,"l":5.74,"n":54,"o":5.76,"t":"2026-10-20T14:30:00Z","v":2026,"vw":5.758148},{"c":5.79,"h":5.8,"l":5.765,"n":58,"o":5.765,"t":"2026-10-20T14:45:00Z","v":4051,"vw":5.787418},{"c":5.74,"h":5.79,"l":5.74,"n":196,"o":5.79,"t":"2026-10-20T15:00:00Z","v":21518,"vw":5.768502},{"c":5.745,"h":5.755,"l":5.73,"n":70,"o":5.73,"t":"2026-10-20T15:15:00Z","v":2001,"vw":5.745707},{"c":5.75,"h":5.75,"l":5.745,"n":16,"o":5.745,"t":"2026-10-20T15:30:00Z","v":429,"vw":5.7475},{"c":5.74,"h":5.75,"l":5.74,"n":46,"o":5.75,"t":"2026-10-20T15:45:00Z","v":1479,"vw":5.747699},{"c":5.73,"h":5.75,"l":5.71,"n":129,"o":5.75,"t":"2026-10-20T16:00:00Z","v":23183,"vw":5.717085},{"c":5.728,"h":5.73,"l":5.728,"n":9,"o":5.73,"t":"2026-10-20T16:15:00Z","v":828,"vw":5.729019},{"c":5.7221,"h":5.73,"l":5.72,"n":54,"o":5.73,"t":"2026-10-20T16:30:00Z","v":3582,"vw":5.721811},{"c":5.73,"h":5.73,"l":5.71,"n":124,"o":5.725,"t":"2026-10-20T16:45:00Z","v":4918,"vw":5.720925},{"c":5.721,"h":5.74,"l":5.7,"n":39,"o":5.74,"t":"2026-10-20T17:00:00Z","v":1605,"vw":5.72321},{"c":5.6601,"h":5.72,"l":5.66,"n":106,"o":5.72,"t":"2026-10-20T17:15:00Z","v":4677,"vw":5.689976},{"c":5.665,"h":5.685,"l":5.66,"n":59,"o":5.68,"t":"2026-10-20T17:30:00Z","v":2230,"vw":5.671217},{"c":5.64,"h":5.682,"l":5.64,"n":67,"o":5.682,"t":"2026-10-20T17:45:00Z","v":2537,"vw":5.662099},{"c":5.655,"h":5.66,"l":5.65,"n":19,"o":5.65,"t":"2026-10-20T18:00:00Z","v":628,"vw":5.655},{"c":5.65,"h":5.665,"l":5.65,"n":73,"o":5.65,"t":"2026-10-20T18:15:00Z","v":2160,"vw":5.655908},{"c":5.651,"h":5.68,"l":5.64,"n":37,"o":5.65,"t":"2026-10-20T18:30:00Z","v":963,"vw":5.656354},{"c":5.68,"h":5.68,"l":5.64,"n":71,"o":5.66,"t":"2026-10-20T18:45:00Z","v":2897,"vw":5.660755},{"c":5.65,"h":5.65,"l":5.65,"n":31,"o":5.65,"t":"2026-10-20T19:00:00Z","v":614,"vw":5.65},{"c":5.695,"h":5.7,"l":5.66,"n":108,"o":5.6651,"t":"2026-10-20T19:15:00Z","v":3480,"vw":5.681708},{"c":5.672,"h":5.695,"l":5.67,"n":97,"o":5.695,"t":"2026-10-20T19:30:00Z","v":6912,"vw":5.67706},{"c":5.68,"h":5.69,"l":5.66,"n":461,"o":5.6701,"t":"2026-10-20T19:45:00Z","v":22043,"vw":5.675647},{"c":5.68,"h":5.68,"l":5.68,"n":7,"o":5.68,"t":"2026-10-20T20:00:00Z","v":16241,"vw":5.68},{"c":5.705,"h":5.71,"l":5.66,"n":76,"o":5.68,"t":"2026-10-21T13:30:00Z","v":4218,"vw":5.680063},{"c":5.695,"h":5.695,"l":5.695,"n":5,"o":5.695,"t":"2026-10-21T13:45:00Z","v":211,"vw":5.695},{"c":5.6898,"h":5.69,"l":5.66,"n":71,"o":5.66,"t":"2026-10-21T14:00:00Z","v":3275,"vw":5.668225},{"c":5.62,"h":5.69,"l":5.62,"n":101,"o":5.69,"t":"2026-10-21T14:15:00Z","v":3818,"vw":5.664862},{"c":5.63,"h":5.66,"l":5.62,"n":29,"o":5.65,"t":"2026-10-21T14:30:00Z","v":1436,"vw":5.642987},{"c":5.67,"h":5.67,"l":5.66,"n":13,"o":5.67,"t":"2026-10-21T14:45:00Z","v":534,"vw":5.666452},{"c":5.69,"h":5.69,"l":5.66,"n":77,"o":5.66,"t":"2026-10-21T15:00:00Z","v":4307,"vw":5.669356},{"c":5.64,"h":5.6825,"l":5.64,"n":37,"o":5.66,"t":"2026-10-21T15:15:00Z","v":918,"vw":5.663125},{"c":5.68,"h":5.7,"l":5.66,"n":8,"o":5.68,"t":"2026-10-21T15:30:00Z","v":632,"vw":5.683334},{"c":5.68,"h":5.68,"l":5.66,"n":24,"o":5.68,"t":"2026-10-21T15:45:00Z","v":511,"vw":5.673333},{"c":5.68,"h":5.68,"l":5.66,"n":16,"o":5.68,"t":"2026-10-21T16:00:00Z","v":932,"vw":5.671859},{"c":5.685,"h":5.685,"l":5.68,"n":41,"o":5.68,"t":"2026-10-21T16:15:00Z","v":1683,"vw":5.680962},{"c":5.67,"h":5.69,"l":5.66,"n":33,"o":5.69,"t":"2026-10-21T16:30:00Z","v":2593,"vw":5.679741},{"c":5.685,"h":5.7,"l":5.66,"n":101,"o":5.69,"t":"2026-10-21T16:45:00Z","v":8555,"vw":5.68566},{"c":5.705,"h":5.71,"l":5.685,"n":54,"o":5.685,"t":"2026-10-21T17:00:00Z","v":4151,"vw":5.701504},{"c":5.705,"h":5.705,"l":5.69,"n":38,"o":5.69,"t":"2026-10-21T17:15:00Z","v":1479,"vw":5.700625},{"c":5.705,"h":5.705,"l":5.705,"n":5,"o":5.705,"t":"2026-10-21T17:30:00Z","v":177,"vw":5.705},{"c":5.705,"h":5.705,"l":5.705,"n":22,"o":5.705,"t":"2026-10-21T17:45:00Z","v":885,"vw":5.705},{"c":5.716,"h":5.716,"l":5.7,"n":31,"o":5.7,"t":"2026-10-21T18:00:00Z","v":1406,"vw":5.7072},{"c":5.715,"h":5.72,"l":5.7,"n":32,"o":5.71,"t":"2026-10-21T18:15:00Z","v":1964,"vw":5.711231},{"c":5.715,"h":5.715,"l":5.7,"n":28,"o":5.715,"t":"2026-10-21T18:30:00Z","v":990,"vw":5.712857},{"c":5.67,"h":5.705,"l":5.66,"n":132,"o":5.7,"t":"2026-10-21T18:45:00Z","v":10724,"vw":5.702201},{"c":5.62,"h":5.64,"l":5.62,"n":30,"o":5.63,"t":"2026-10-21T19:00:00Z","v":1206,"vw":5.631964},{"c":5.64,"h":5.66,"l":5.64,"n":88,"o":5.65,"t":"2026-10-21T19:15:00Z","v":2733,"vw":5.654039},{"c":5.66,"h":5.67,"l":5.65,"n":68,"o":5.67,"t":"2026-10-21T19:30:00Z","v":3078,"vw":5.66},{"c":5.65,"h":5.67,"l":5.64,"n":454,"o":5.66,"t":"2026-10-21T19:45:00Z","v":14585,"vw":5.654925},{"c":5.67,"h":5.67,"l":5.67,"n":4,"o":5.67,"t":"2026-10-21T20:00:00Z","v":23608,"vw":5.67},{"c":5.695,"h":5.74,"l":5.65,"n":28,"o":5.65,"t":"2026-10-22T13:30:00Z","v":2770,"vw":5.680678},{"c":5.665,"h":5.665,"l":5.665,"n":3,"o":5.665,"t":"2026-10-22T13:45:00Z","v":109,"vw":5.665},{"c":5.68,"h":5.7,"l":5.67,"n":42,"o":5.7,"t":"2026-10-22T14:00:00Z","v":1430,"vw":5.692849},{"c":5.64,"h":5.69,"l":5.64,"n":83,"o":5.67,"t":"2026-10-22T14:15:00Z","v":3545,"vw":5.662894},{"c":5.68,"h":5.68,"l":5.65,"n":109,"o":5.67,"t":"2026-10-22T14:30:00Z","v":2792,"vw":5.668947},{"c":5.71,"h":5.71,"l":5.68,"n":31,"o":5.68,"t":"2026-10-22T14:45:00Z","v":872,"vw":5.690891},{"c":5.7,"h":5.71,"l":5.7,"n":41,"o":5.71,"t":"2026-10-22T15:00:00Z","v":1132,"vw":5.705833},{"c":5.6973,"h":5.7096,"l":5.6844,"n":93,"o":5.7,"t":"2026-10-22T15:15:00Z","v":3477,"vw":5.698883},{"c":5.696,"h":5.71,"l":5.68,"n":128,"o":5.695,"t":"2026-10-22T15:30:00Z","v":4002,"vw":5.697107},{"c":5.67,"h":5.71,"l":5.67,"n":103,"o":5.68,"t":"2026-10-22T15:45:00Z","v":4703,"vw":5.689454},{"c":5.665,"h":5.67,"l":5.65,"n":46,"o":5.665,"t":"2026-10-22T16:00:00Z","v":2403,"vw":5.662522},{"c":5.68,"h":5.685,"l":5.65,"n":66,"o":5.66,"t":"2026-10-22T16:15:00Z","v":2406,"vw":5.67438},{"c":5.65,"h":5.68,"l":5.65,"n":19,"o":5.68,"t":"2026-10-22T16:30:00Z","v":757,"vw":5.665},{"c":5.67,"h":5.69,"l":5.65,"n":144,"o":5.665,"t":"2026-10-22T16:45:00Z","v":10029,"vw":5.662766},{"c":5.67,"h":5.685,"l":5.67,"n":4,"o":5.685,"t":"2026-10-22T17:00:00Z","v":409,"vw":5.680082},{"c":5.68,"h":5.68,"l":5.68,"n":12,"o":5.68,"t":"2026-10-22T17:15:00Z","v":358,"vw":5.68},{"c":5.67,"h":5.67,"l":5.65,"n":27,"o":5.65,"t":"2026-10-22T17:30:00Z","v":881,"vw":5.664076},{"c":5.67,"h":5.685,"l":5.67,"n":58,"o":5.685,"t":"2026-10-22T17:45:00Z","v":1739,"vw":5.675833},{"c":5.68,"h":5.68,"l":5.65,"n":59,"o":5.67,"t":"2026-10-22T18:00:00Z","v":2836,"vw":5.666026},{"c":5.68,"h":5.7,"l":5.68,"n":71,"o":5.69,"t":"2026-10-22T18:15:00Z","v":2395,"vw":5.69},{"c":5.682,"h":5.69,"l":5.66,"n":23,"o":5.67,"t":"2026-10-22T18:30:00Z","v":738,"vw":5.6744},{"c":5.65,"h":5.68,"l":5.65,"n":55,"o":5.675,"t":"2026-10-22T18:45:00Z","v":2417,"vw":5.668442},{"c":5.67,"h":5.67,"l":5.65,"n":68,"o":5.65,"t":"2026-10-22T19:00:00Z","v":2829,"vw":5.663718},{"c":5.69,"h":5.7,"l":5.67,"n":91,"o":5.67,"t":"2026-10-22T19:15:00Z","v":5481,"vw":5.684062},{"c":5.66,"h":5.7,"l":5.66,"n":224,"o":5.7,"t":"2026-10-22T19:30:00Z","v":12094,"vw":5.681851},{"c":5.665,"h":5.67,"l":5.62,"n":410,"o":5.65,"t":"2026-10-22T19:45:00Z","v":17493,"vw":5.650731},{"c":5.66,"h":5.66,"l":5.66,"n":8,"o":5.66,"t":"2026-10-22T20:00:00Z","v":23587,"vw":5.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3594950959411285,"strike":15.600980811774303,"iv":2.8405987583243966,"gamma":0.06274868831500365,"theta":-0.02191729411081194,"vega":0.004441051895305707,"rho":0.0006047594620763351,"breakevenPct":181.98720685009596},{"delta":0.25,"premium":0.48466362646605726,"strike":13.34356635743121,"iv":2.8354083652127833,"gamma":0.07081586875707886,"theta":-0.02512222896864638,"vega":0.005010730975696374,"rho":0.0007288501889084756,"breakevenPct":144.31501738334393},{"delta":0.3,"premium":0.6770793276024067,"strike":14.82368713540313,"iv":3.4071466194664195,"gamma":0.06429047765630794,"theta":-0.032867130008034456,"vega":0.0055142243103059214,"rho":0.0008010895443364955,"breakevenPct":173.86513185522148},{"delta":0.35,"premium":0.709831757340472,"strike":12.050472797858395,"iv":2.902255977876289,"gamma":0.0864141234705055,"theta":-0.02913935802385538,"vega":0.005822372896339406,"rho":0.0009970086632776717,"breakevenPct":125.44707694697644},{"delta":0.4,"premium":0.7209930550855829,"strike":8.702083474325148,"iv":2.251773702130018,"gamma":0.11241195482584163,"theta":-0.02386014596586037,"vega":0.006104105173764788,"rho":0.0012096528942341753,"breakevenPct":66.48545104965955},{"delta":0.45,"premium":0.7633830471299818,"strike":7.225835377642986,"iv":1.9231298041749876,"gamma":0.12883568334305553,"theta":-0.020773382951926062,"vega":0.006127906420674643,"rho":0.0013989430025250914,"breakevenPct":41.15226898892169},{"delta":0.5,"premium":0.8232633224701082,"strike":6.798119125213512,"iv":1.774738219975336,"gamma":0.13989723535246068,"theta":-0.01891454687353904,"vega":0.006007248000099193,"rho":0.0015751531460365129,"breakevenPct":34.653400135753},{"delta":0.55,"premium":0.8831435978102348,"strike":6.370402872784037,"iv":1.6263466357756842,"gamma":0.15095878736186585,"theta":-0.017055710795152015,"vega":0.005886589579523743,"rho":0.0017513632895479346,"breakevenPct":28.1545312825843},{"delta":0.6,"premium":0.9430238731503612,"strike":5.9426866203545625,"iv":1.4779550515760325,"gamma":0.16202033937127103,"theta":-0.015196874716764997,"vega":0.005765931158948292,"rho":0.0019275734330593559,"breakevenPct":21.655662429415614},{"delta":0.65,"premium":1.0029041484904877,"strike":5.514970367925088,"iv":1.3295634673763808,"gamma":0.1730818913806762,"theta":-0.013338038638377975,"vega":0.005645272738372842,"rho":0.002103783576570778,"breakevenPct":15.156793576246915},{"delta":0.7,"premium":1.0627844238306141,"strike":5.087254115495614,"iv":1.1811718831767293,"gamma":0.18414344339008135,"theta":-0.011479202559990955,"vega":0.0055246143177973914,"rho":0.002279993720082199,"breakevenPct":8.657924723078231},{"delta":0.75,"premium":1.5110983391682775,"strike":4.531077054657766,"iv":1.4733841005353292,"gamma":0.15741192537951781,"theta":-0.011220084295965816,"vega":0.004901447968114957,"rho":0.0021510550400651823,"breakevenPct":6.75221543862268},{"delta":0.8,"premium":2.058960574304306,"strike":3.9419778770921443,"iv":1.8785148801023266,"gamma":0.12099474620805771,"theta":-0.01137094396426458,"vega":0.0041494981793146505,"rho":0.001943912390199168,"breakevenPct":6.023647551174032},{"delta":0.85,"premium":2.6068228094403327,"strike":3.3528786995265243,"iv":2.2836456596693226,"gamma":0.08457756703659768,"theta":-0.011521803632563343,"vega":0.003397548390514346,"rho":0.0017367697403331541,"breakevenPct":5.295079663725385},{"delta":0.9,"premium":3.154685044576361,"strike":2.7637795219609025,"iv":2.6887764392363205,"gamma":0.048160387865137544,"theta":-0.011672663300862108,"vega":0.002645598601714039,"rho":0.0015296270904671398,"breakevenPct":4.566511776276737}],"put":[{"delta":0.1,"premium":0.47321015277618245,"strike":2.5447461805954377,"iv":3.7767237333209938,"gamma":0.03109070780043562,"theta":-0.017811251447600138,"vega":0.0027673977034797428,"rho":-0.0008240434798732801,"breakevenPct":63.400423536762275},{"delta":0.15,"premium":0.44683409933883217,"strike":3.2041475165291953,"iv":3.061049577069637,"gamma":0.07444129228679251,"theta":-0.015766907912214582,"vega":0.0034759721366562257,"rho":-0.001030840546005691,"breakevenPct":51.284215243986516},{"delta":0.2,"premium":0.42045804590148184,"strike":3.8635488524629533,"iv":2.3453754208182795,"gamma":0.11779187677314944,"theta":-0.013722564376829028,"vega":0.004184546569832709,"rho":-0.0012376376121381021,"breakevenPct":39.16800695121076},{"delta":0.25,"premium":0.39408199246413156,"strike":4.522950188396711,"iv":1.6297012645669229,"gamma":0.16114246125950632,"theta":-0.011678220841443473,"vega":0.004893121003009191,"rho":-0.001444434678270513,"breakevenPct":27.051798658434997},{"delta":0.3,"premium":0.4224092943619838,"strike":5.071832264184824,"iv":1.111976568961337,"gamma":0.19191854041062542,"theta":-0.010156145162846637,"vega":0.005391213994224869,"rho":-0.0016933521706314586,"breakevenPct":17.854717847653003},{"delta":0.35,"premium":0.5938460407930938,"strike":5.331584910292566,"iv":1.1121074451956825,"gamma":0.18979845692639077,"theta":-0.01000037439232389,"vega":0.005338666498051904,"rho":-0.002052460907462387,"breakevenPct":16.294366263260205},{"delta":0.4,"premium":0.7652827872242038,"strike":5.591337556400309,"iv":1.1122383214300282,"gamma":0.18767837344215613,"theta":-0.009844603621801142,"vega":0.00528611900187894,"rho":-0.0024115696442933154,"breakevenPct":14.734014678867405},{"delta":0.45,"premium":0.9367195336553139,"strike":5.851090202508051,"iv":1.112369197664374,"gamma":0.18555828995792148,"theta":-0.009688832851278396,"vega":0.0052335715057059765,"rho":-0.0027706783811242437,"breakevenPct":13.173663094474609},{"delta":0.5,"premium":1.1081562800864238,"strike":6.1108428486157935,"iv":1.1125000738987194,"gamma":0.18343820647368686,"theta":-0.009533062080755649,"vega":0.005181024009533012,"rho":-0.003129787117955172,"breakevenPct":11.613311510081811},{"delta":0.55,"premium":1.279593026517534,"strike":6.370595494723537,"iv":1.1126309501330651,"gamma":0.1813181229894522,"theta":-0.009377291310232903,"vega":0.005128476513360048,"rho":-0.003488895854786101,"breakevenPct":10.052959925689011},{"delta":0.6,"premium":1.4510297729486437,"strike":6.630348140831279,"iv":1.1127618263674108,"gamma":0.17919803950521757,"theta":-0.009221520539710155,"vega":0.005075929017187084,"rho":-0.0038480045916170283,"breakevenPct":8.492608341296215},{"delta":0.65,"premium":1.6224665193797538,"strike":6.890100786939021,"iv":1.1128927026017563,"gamma":0.17707795602098295,"theta":-0.00906574976918741,"vega":0.005023381521014119,"rho":-0.004207113328447957,"breakevenPct":6.932256756903415},{"delta":0.7,"premium":1.7939032658108636,"strike":7.149853433046763,"iv":1.113023578836102,"gamma":0.1749578725367483,"theta":-0.008909978998664662,"vega":0.0049708340248411555,"rho":-0.004566222065278886,"breakevenPct":5.371905172510619},{"delta":0.75,"premium":1.9653400122419737,"strike":7.409606079154505,"iv":1.1131544550704477,"gamma":0.17283778905251365,"theta":-0.008754208228141915,"vega":0.004918286528668192,"rho":-0.004925330802109814,"breakevenPct":3.8115535881178193},{"delta":0.8,"premium":2.6326442184425387,"strike":8.139625493097409,"iv":1.1843632026368724,"gamma":0.14913541878771833,"theta":-0.007965283915349605,"vega":0.004386577508974044,"rho":-0.005674574619648898,"breakevenPct":2.7035110485005305},{"delta":0.85,"premium":3.564613878630478,"strike":9.120646188032083,"iv":1.293509218951094,"gamma":0.11391366846213302,"theta":-0.006838418754842869,"vega":0.003599119700652029,"rho":-0.006632050044682517,"breakevenPct":1.83688499290453},{"delta":0.9,"premium":5.6197652894481305,"strike":11.21976528944813,"iv":1.5882345734065237,"gamma":0.07097974063394476,"theta":-0.006334852831459092,"vega":0.0027876632271011835,"rho":-0.00847679644108941,"breakevenPct":1.0600706713781005}]},"raw":{"call":[{"delta":0.2,"premium":0.3594950959411285,"strike":15.600980811774303,"iv":2.8405987583243966,"gamma":0.06274868831500365,"theta":-0.02191729411081194,"vega":0.004441051895305707,"rho":0.0006047594620763351,"breakevenPct":181.98720685009596},{"delta":0.25,"premium":0.48466362646605726,"strike":13.34356635743121,"iv":2.8354083652127833,"gamma":0.07081586875707886,"theta":-0.02512222896864638,"vega":0.005010730975696374,"rho":0.0007288501889084756,"breakevenPct":144.31501738334393},{"delta":0.3,"premium":0.6770793276024067,"strike":14.82368713540313,"iv":3.4071466194664195,"gamma":0.06429047765630794,"theta":-0.032867130008034456,"vega":0.0055142243103059214,"rho":0.0008010895443364955,"breakevenPct":173.86513185522148},{"delta":0.35,"premium":0.709831757340472,"strike":12.050472797858395,"iv":2.902255977876289,"gamma":0.0864141234705055,"theta":-0.02913935802385538,"vega":0.005822372896339406,"rho":0.0009970086632776717,"breakevenPct":125.44707694697644},{"delta":0.4,"premium":0.7209930550855829,"strike":8.702083474325148,"iv":2.251773702130018,"gamma":0.11241195482584163,"theta":-0.02386014596586037,"vega":0.006104105173764788,"rho":0.0012096528942341753,"breakevenPct":66.48545104965955},{"delta":0.45,"premium":0.7633830471299818,"strike":7.225835377642986,"iv":1.9231298041749876,"gamma":0.12883568334305553,"theta":-0.020773382951926062,"vega":0.006127906420674643,"rho":0.0013989430025250914,"breakevenPct":41.15226898892169},{"delta":0.5,"premium":0.8232633224701082,"strike":6.798119125213512,"iv":1.774738219975336,"gamma":0.13989723535246068,"theta":-0.01891454687353904,"vega":0.006007248000099193,"rho":0.0015751531460365129,"breakevenPct":34.653400135753},{"delta":0.55,"premium":0.8831435978102348,"strike":6.370402872784037,"iv":1.6263466357756842,"gamma":0.15095878736186585,"theta":-0.017055710795152015,"vega":0.005886589579523743,"rho":0.0017513632895479346,"breakevenPct":28.1545312825843},{"delta":0.6,"premium":0.9430238731503612,"strike":5.9426866203545625,"iv":1.4779550515760325,"gamma":0.16202033937127103,"theta":-0.015196874716764997,"vega":0.005765931158948292,"rho":0.0019275734330593559,"breakevenPct":21.655662429415614},{"delta":0.65,"premium":1.0029041484904877,"strike":5.514970367925088,"iv":1.3295634673763808,"gamma":0.1730818913806762,"theta":-0.013338038638377975,"vega":0.005645272738372842,"rho":0.002103783576570778,"breakevenPct":15.156793576246915},{"delta":0.7,"premium":1.0627844238306141,"strike":5.087254115495614,"iv":1.1811718831767293,"gamma":0.18414344339008135,"theta":-0.011479202559990955,"vega":0.0055246143177973914,"rho":0.002279993720082199,"breakevenPct":8.657924723078231},{"delta":0.75,"premium":1.5110983391682775,"strike":4.531077054657766,"iv":1.4733841005353292,"gamma":0.15741192537951781,"theta":-0.011220084295965816,"vega":0.004901447968114957,"rho":0.0021510550400651823,"breakevenPct":6.75221543862268},{"delta":0.8,"premium":2.058960574304306,"strike":3.9419778770921443,"iv":1.8785148801023266,"gamma":0.12099474620805771,"theta":-0.01137094396426458,"vega":0.0041494981793146505,"rho":0.001943912390199168,"breakevenPct":6.023647551174032},{"delta":0.85,"premium":2.6068228094403327,"strike":3.3528786995265243,"iv":2.2836456596693226,"gamma":0.08457756703659768,"theta":-0.011521803632563343,"vega":0.003397548390514346,"rho":0.0017367697403331541,"breakevenPct":5.295079663725385},{"delta":0.9,"premium":3.154685044576361,"strike":2.7637795219609025,"iv":2.6887764392363205,"gamma":0.048160387865137544,"theta":-0.011672663300862108,"vega":0.002645598601714039,"rho":0.0015296270904671398,"breakevenPct":4.566511776276737}],"put":[{"delta":0.1,"premium":0.47321015277618245,"strike":2.5447461805954377,"iv":3.7767237333209938,"gamma":0.03109070780043562,"theta":-0.017811251447600138,"vega":0.0027673977034797428,"rho":-0.0008240434798732801,"breakevenPct":63.400423536762275},{"delta":0.15,"premium":0.44683409933883217,"strike":3.2041475165291953,"iv":3.061049577069637,"gamma":0.07444129228679251,"theta":-0.015766907912214582,"vega":0.0034759721366562257,"rho":-0.001030840546005691,"breakevenPct":51.284215243986516},{"delta":0.2,"premium":0.42045804590148184,"strike":3.8635488524629533,"iv":2.3453754208182795,"gamma":0.11779187677314944,"theta":-0.013722564376829028,"vega":0.004184546569832709,"rho":-0.0012376376121381021,"breakevenPct":39.16800695121076},{"delta":0.25,"premium":0.39408199246413156,"strike":4.522950188396711,"iv":1.6297012645669229,"gamma":0.16114246125950632,"theta":-0.011678220841443473,"vega":0.004893121003009191,"rho":-0.001444434678270513,"breakevenPct":27.051798658434997},{"delta":0.3,"premium":0.4224092943619838,"strike":5.071832264184824,"iv":1.111976568961337,"gamma":0.19191854041062542,"theta":-0.010156145162846637,"vega":0.005391213994224869,"rho":-0.0016933521706314586,"breakevenPct":17.854717847653003},{"delta":0.35,"premium":0.5938460407930938,"strike":5.331584910292566,"iv":1.1121074451956825,"gamma":0.18979845692639077,"theta":-0.01000037439232389,"vega":0.005338666498051904,"rho":-0.002052460907462387,"breakevenPct":16.294366263260205},{"delta":0.4,"premium":0.7652827872242038,"strike":5.591337556400309,"iv":1.1122383214300282,"gamma":0.18767837344215613,"theta":-0.009844603621801142,"vega":0.00528611900187894,"rho":-0.0024115696442933154,"breakevenPct":14.734014678867405},{"delta":0.45,"premium":0.9367195336553139,"strike":5.851090202508051,"iv":1.112369197664374,"gamma":0.18555828995792148,"theta":-0.009688832851278396,"vega":0.0052335715057059765,"rho":-0.0027706783811242437,"breakevenPct":13.173663094474609},{"delta":0.5,"premium":1.1081562800864238,"strike":6.1108428486157935,"iv":1.1125000738987194,"gamma":0.18343820647368686,"theta":-0.009533062080755649,"vega":0.005181024009533012,"rho":-0.003129787117955172,"breakevenPct":11.613311510081811},{"delta":0.55,"premium":1.279593026517534,"strike":6.370595494723537,"iv":1.1126309501330651,"gamma":0.1813181229894522,"theta":-0.009377291310232903,"vega":0.005128476513360048,"rho":-0.003488895854786101,"breakevenPct":10.052959925689011},{"delta":0.6,"premium":1.4510297729486437,"strike":6.630348140831279,"iv":1.1127618263674108,"gamma":0.17919803950521757,"theta":-0.009221520539710155,"vega":0.005075929017187084,"rho":-0.0038480045916170283,"breakevenPct":8.492608341296215},{"delta":0.65,"premium":1.6224665193797538,"strike":6.890100786939021,"iv":1.1128927026017563,"gamma":0.17707795602098295,"theta":-0.00906574976918741,"vega":0.005023381521014119,"rho":-0.004207113328447957,"breakevenPct":6.932256756903415},{"delta":0.7,"premium":1.7939032658108636,"strike":7.149853433046763,"iv":1.113023578836102,"gamma":0.1749578725367483,"theta":-0.008909978998664662,"vega":0.0049708340248411555,"rho":-0.004566222065278886,"breakevenPct":5.371905172510619},{"delta":0.75,"premium":1.9653400122419737,"strike":7.409606079154505,"iv":1.1131544550704477,"gamma":0.17283778905251365,"theta":-0.008754208228141915,"vega":0.004918286528668192,"rho":-0.004925330802109814,"breakevenPct":3.8115535881178193},{"delta":0.8,"premium":2.6326442184425387,"strike":8.139625493097409,"iv":1.1843632026368724,"gamma":0.14913541878771833,"theta":-0.007965283915349605,"vega":0.004386577508974044,"rho":-0.005674574619648898,"breakevenPct":2.7035110485005305},{"delta":0.85,"premium":3.564613878630478,"strike":9.120646188032083,"iv":1.293509218951094,"gamma":0.11391366846213302,"theta":-0.006838418754842869,"vega":0.003599119700652029,"rho":-0.006632050044682517,"breakevenPct":1.83688499290453},{"delta":0.9,"premium":5.6197652894481305,"strike":11.21976528944813,"iv":1.5882345734065237,"gamma":0.07097974063394476,"theta":-0.006334852831459092,"vega":0.0027876632271011835,"rho":-0.00847679644108941,"breakevenPct":1.0600706713781005}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}