{"symbol":"FF","url":"https://intraalpha.com/companies/FF","capturedAt":"2026-10-22T16:00:52.243Z","state":"ready","quote":{"symbol":"FF","last_price":5.5,"prev_close":5.56,"regular_close":5.5,"change":-0.06,"change_pct":-1.0791,"regular_change":-0.06,"regular_change_pct":-1.0791,"extended_change":0,"extended_change_pct":0,"bid":5.5,"ask":5.51,"bid_size":100,"ask_size":1300,"volume":143039,"vwap":5.524049,"open":5.59,"high":5.6,"low":5.49,"close":5.5,"trade_count":2055,"last_trade_at":"2026-10-22T16:00:00.043005328Z","last_quote_at":"2026-10-22T16:00:29.998314672Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:00:50.249459729-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FF","fetched_at":"2026-10-22T16:00:51.642027+00:00","name":"FutureFuel Corp","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"FutureFuel Corp. The company is headquartered in Saint Louis, Missouri.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":243880000,"ebitda":-17316000,"pe_ratio":null,"peg_ratio":0,"book_value":3.49,"dividend_per_share":0.19,"dividend_yield":0.0347,"eps":-0.7,"revenue_ttm":153209000,"gross_profit_ttm":-12679000,"profit_margin":-0.172,"operating_margin_ttm":0.143,"return_on_assets_ttm":-0.0795,"return_on_equity_ttm":-0.159,"quarterly_earnings_growth":-0.887,"quarterly_revenue_growth":1.207,"analyst_target_price":14,"analyst_number":null,"beta":0.954,"fifty_two_week_high":6.98,"fifty_two_week_low":2.981,"fifty_day_ma":5.38,"two_hundred_day_ma":4.495,"shares_outstanding":43863300,"forward_pe":16.34,"price_to_sales":1.569,"price_to_book":1.487,"ev_to_revenue":1.262,"ev_to_ebitda":2.685},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:00:51.642027+00:00"},"optionObservedAt":"2026-10-22T15:53:03.149Z","bars":[{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-15T09:55:00Z","v":100,"vw":5.5},{"c":5.4,"h":5.44,"l":5.4,"n":20,"o":5.44,"t":"2026-10-15T13:30:00Z","v":1651,"vw":5.433996},{"c":5.405,"h":5.45,"l":5.405,"n":25,"o":5.45,"t":"2026-10-15T13:35:00Z","v":13005,"vw":5.429405},{"c":5.46,"h":5.46,"l":5.42,"n":63,"o":5.43,"t":"2026-10-15T13:40:00Z","v":10448,"vw":5.437567},{"c":5.446,"h":5.446,"l":5.44,"n":30,"o":5.44,"t":"2026-10-15T13:45:00Z","v":1841,"vw":5.444963},{"c":5.44,"h":5.44,"l":5.44,"n":8,"o":5.44,"t":"2026-10-15T13:50:00Z","v":464,"vw":5.44},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-15T13:55:00Z","v":253,"vw":5.42},{"c":5.448812,"h":5.448812,"l":5.4305,"n":9,"o":5.44,"t":"2026-10-15T14:00:00Z","v":851,"vw":5.440473},{"c":5.49,"h":5.49,"l":5.4366,"n":34,"o":5.4366,"t":"2026-10-15T14:05:00Z","v":1736,"vw":5.459455},{"c":5.48,"h":5.485,"l":5.48,"n":25,"o":5.485,"t":"2026-10-15T14:10:00Z","v":700,"vw":5.481766},{"c":5.49,"h":5.49,"l":5.49,"n":18,"o":5.49,"t":"2026-10-15T14:15:00Z","v":2463,"vw":5.49},{"c":5.53,"h":5.53,"l":5.5,"n":32,"o":5.5,"t":"2026-10-15T14:30:00Z","v":1838,"vw":5.514519},{"c":5.55,"h":5.55,"l":5.535,"n":41,"o":5.54,"t":"2026-10-15T14:35:00Z","v":2773,"vw":5.541305},{"c":5.565,"h":5.57,"l":5.56,"n":21,"o":5.56,"t":"2026-10-15T14:40:00Z","v":1038,"vw":5.566429},{"c":5.565,"h":5.57,"l":5.565,"n":22,"o":5.57,"t":"2026-10-15T14:45:00Z","v":1503,"vw":5.569583},{"c":5.58,"h":5.58,"l":5.57,"n":44,"o":5.57,"t":"2026-10-15T14:50:00Z","v":5139,"vw":5.577608},{"c":5.62,"h":5.62,"l":5.59,"n":48,"o":5.59,"t":"2026-10-15T14:55:00Z","v":2322,"vw":5.609789},{"c":5.64,"h":5.64,"l":5.62,"n":29,"o":5.62,"t":"2026-10-15T15:00:00Z","v":3020,"vw":5.632142},{"c":5.62,"h":5.65,"l":5.61,"n":65,"o":5.65,"t":"2026-10-15T15:05:00Z","v":14927,"vw":5.618595},{"c":5.61,"h":5.61,"l":5.6,"n":27,"o":5.61,"t":"2026-10-15T15:10:00Z","v":1171,"vw":5.605165},{"c":5.56,"h":5.62,"l":5.56,"n":141,"o":5.6199,"t":"2026-10-15T15:15:00Z","v":34938,"vw":5.5822},{"c":5.56,"h":5.57,"l":5.56,"n":29,"o":5.56,"t":"2026-10-15T15:20:00Z","v":2847,"vw":5.560401},{"c":5.56,"h":5.56,"l":5.56,"n":28,"o":5.56,"t":"2026-10-15T15:25:00Z","v":1480,"vw":5.56},{"c":5.54,"h":5.555,"l":5.54,"n":22,"o":5.555,"t":"2026-10-15T15:30:00Z","v":965,"vw":5.551429},{"c":5.54,"h":5.54,"l":5.54,"n":5,"o":5.54,"t":"2026-10-15T15:35:00Z","v":146,"vw":5.54},{"c":5.55,"h":5.555,"l":5.55,"n":17,"o":5.55,"t":"2026-10-15T15:40:00Z","v":922,"vw":5.551864},{"c":5.54,"h":5.55,"l":5.54,"n":22,"o":5.55,"t":"2026-10-15T15:45:00Z","v":1458,"vw":5.542481},{"c":5.54,"h":5.54,"l":5.54,"n":4,"o":5.54,"t":"2026-10-15T15:50:00Z","v":216,"vw":5.54},{"c":5.55,"h":5.56,"l":5.54,"n":67,"o":5.54,"t":"2026-10-15T15:55:00Z","v":10080,"vw":5.550771},{"c":5.52,"h":5.5301,"l":5.52,"n":10,"o":5.5301,"t":"2026-10-15T16:05:00Z","v":10759,"vw":5.529606},{"c":5.51,"h":5.52,"l":5.51,"n":16,"o":5.52,"t":"2026-10-15T16:10:00Z","v":948,"vw":5.518615},{"c":5.51,"h":5.52,"l":5.51,"n":38,"o":5.52,"t":"2026-10-15T16:15:00Z","v":2928,"vw":5.519263},{"c":5.51,"h":5.515,"l":5.505,"n":38,"o":5.515,"t":"2026-10-15T16:20:00Z","v":1768,"vw":5.510451},{"c":5.52,"h":5.52,"l":5.515,"n":21,"o":5.515,"t":"2026-10-15T16:25:00Z","v":1335,"vw":5.519088},{"c":5.52,"h":5.52,"l":5.52,"n":15,"o":5.52,"t":"2026-10-15T16:30:00Z","v":1332,"vw":5.52},{"c":5.505,"h":5.52,"l":5.505,"n":40,"o":5.52,"t":"2026-10-15T16:35:00Z","v":2463,"vw":5.512105},{"c":5.5,"h":5.5,"l":5.5,"n":11,"o":5.5,"t":"2026-10-15T16:40:00Z","v":382,"vw":5.5},{"c":5.51,"h":5.515,"l":5.51,"n":18,"o":5.51,"t":"2026-10-15T16:45:00Z","v":1039,"vw":5.511111},{"c":5.5,"h":5.51,"l":5.5,"n":29,"o":5.51,"t":"2026-10-15T16:50:00Z","v":2527,"vw":5.500506},{"c":5.49,"h":5.49,"l":5.49,"n":6,"o":5.49,"t":"2026-10-15T16:55:00Z","v":1309,"vw":5.49},{"c":5.5,"h":5.5,"l":5.5,"n":19,"o":5.5,"t":"2026-10-15T17:00:00Z","v":1610,"vw":5.5},{"c":5.5,"h":5.51,"l":5.5,"n":38,"o":5.5,"t":"2026-10-15T17:05:00Z","v":1515,"vw":5.504286},{"c":5.5,"h":5.505,"l":5.5,"n":40,"o":5.505,"t":"2026-10-15T17:10:00Z","v":1944,"vw":5.500411},{"c":5.505,"h":5.505,"l":5.505,"n":29,"o":5.505,"t":"2026-10-15T17:15:00Z","v":1052,"vw":5.505},{"c":5.515,"h":5.515,"l":5.505,"n":28,"o":5.505,"t":"2026-10-15T17:20:00Z","v":1779,"vw":5.512857},{"c":5.54,"h":5.54,"l":5.52,"n":34,"o":5.52,"t":"2026-10-15T17:25:00Z","v":1799,"vw":5.53236},{"c":5.54,"h":5.54,"l":5.54,"n":26,"o":5.54,"t":"2026-10-15T17:30:00Z","v":1899,"vw":5.54},{"c":5.5,"h":5.53,"l":5.5,"n":32,"o":5.53,"t":"2026-10-15T17:35:00Z","v":2231,"vw":5.516634},{"c":5.51,"h":5.51,"l":5.51,"n":12,"o":5.51,"t":"2026-10-15T17:40:00Z","v":474,"vw":5.51},{"c":5.51,"h":5.51,"l":5.5,"n":35,"o":5.51,"t":"2026-10-15T17:45:00Z","v":2742,"vw":5.50856},{"c":5.519,"h":5.519,"l":5.51,"n":12,"o":5.51,"t":"2026-10-15T17:50:00Z","v":601,"vw":5.5145},{"c":5.51,"h":5.52,"l":5.51,"n":25,"o":5.51,"t":"2026-10-15T17:55:00Z","v":1302,"vw":5.517778},{"c":5.5,"h":5.51,"l":5.5,"n":7,"o":5.51,"t":"2026-10-15T18:00:00Z","v":258,"vw":5.504202},{"c":5.51,"h":5.51,"l":5.51,"n":19,"o":5.51,"t":"2026-10-15T18:05:00Z","v":592,"vw":5.51},{"c":5.49,"h":5.501,"l":5.49,"n":21,"o":5.5,"t":"2026-10-15T18:10:00Z","v":3159,"vw":5.49843},{"c":5.49,"h":5.49,"l":5.49,"n":23,"o":5.49,"t":"2026-10-15T18:15:00Z","v":918,"vw":5.49},{"c":5.51,"h":5.515,"l":5.49,"n":64,"o":5.49,"t":"2026-10-15T18:20:00Z","v":4322,"vw":5.500953},{"c":5.51,"h":5.51,"l":5.51,"n":7,"o":5.51,"t":"2026-10-15T18:30:00Z","v":231,"vw":5.51},{"c":5.55,"h":5.55,"l":5.52,"n":118,"o":5.52,"t":"2026-10-15T18:35:00Z","v":13696,"vw":5.530559},{"c":5.54,"h":5.55,"l":5.54,"n":23,"o":5.54,"t":"2026-10-15T18:40:00Z","v":1678,"vw":5.546334},{"c":5.54,"h":5.54,"l":5.54,"n":8,"o":5.54,"t":"2026-10-15T18:45:00Z","v":230,"vw":5.54},{"c":5.5501,"h":5.565,"l":5.55,"n":83,"o":5.55,"t":"2026-10-15T18:50:00Z","v":4763,"vw":5.552064},{"c":5.54,"h":5.55,"l":5.54,"n":16,"o":5.55,"t":"2026-10-15T18:55:00Z","v":597,"vw":5.542},{"c":5.54,"h":5.5499,"l":5.5394,"n":23,"o":5.54,"t":"2026-10-15T19:00:00Z","v":1445,"vw":5.540531},{"c":5.55,"h":5.55,"l":5.54,"n":36,"o":5.5499,"t":"2026-10-15T19:05:00Z","v":4116,"vw":5.543989},{"c":5.56,"h":5.57,"l":5.56,"n":70,"o":5.56,"t":"2026-10-15T19:10:00Z","v":3347,"vw":5.564289},{"c":5.57,"h":5.58,"l":5.56,"n":48,"o":5.56,"t":"2026-10-15T19:15:00Z","v":13629,"vw":5.569596},{"c":5.605,"h":5.605,"l":5.58,"n":49,"o":5.58,"t":"2026-10-15T19:20:00Z","v":3917,"vw":5.592732},{"c":5.61,"h":5.61,"l":5.58,"n":116,"o":5.59,"t":"2026-10-15T19:25:00Z","v":9027,"vw":5.605508},{"c":5.59,"h":5.62,"l":5.59,"n":140,"o":5.61,"t":"2026-10-15T19:30:00Z","v":14998,"vw":5.607697},{"c":5.6,"h":5.6081,"l":5.585,"n":34,"o":5.585,"t":"2026-10-15T19:35:00Z","v":4710,"vw":5.595289},{"c":5.615,"h":5.615,"l":5.59,"n":55,"o":5.6,"t":"2026-10-15T19:40:00Z","v":3482,"vw":5.603597},{"c":5.61,"h":5.62,"l":5.6,"n":102,"o":5.62,"t":"2026-10-15T19:45:00Z","v":10631,"vw":5.612546},{"c":5.64,"h":5.64,"l":5.6,"n":423,"o":5.605,"t":"2026-10-15T19:50:00Z","v":21374,"vw":5.621007},{"c":5.65,"h":5.67,"l":5.63,"n":449,"o":5.64,"t":"2026-10-15T19:55:00Z","v":39362,"vw":5.659187},{"c":5.65,"h":5.65,"l":5.65,"n":13,"o":5.65,"t":"2026-10-15T20:00:00Z","v":79241,"vw":5.65},{"c":5.6942,"h":5.6942,"l":5.6942,"n":1,"o":5.6942,"t":"2026-10-15T21:55:00Z","v":700,"vw":5.6942},{"c":5.6551,"h":5.6551,"l":5.6551,"n":1,"o":5.6551,"t":"2026-10-15T23:15:00Z","v":134,"vw":5.6551},{"c":5.7082,"h":5.72,"l":5.62,"n":129,"o":5.66,"t":"2026-10-16T13:30:00Z","v":27086,"vw":5.658771},{"c":5.675,"h":5.675,"l":5.675,"n":3,"o":5.675,"t":"2026-10-16T13:35:00Z","v":204,"vw":5.675},{"c":5.69,"h":5.7,"l":5.69,"n":14,"o":5.7,"t":"2026-10-16T13:40:00Z","v":3231,"vw":5.69931},{"c":5.665,"h":5.7,"l":5.665,"n":7,"o":5.685,"t":"2026-10-16T13:45:00Z","v":639,"vw":5.689199},{"c":5.7,"h":5.73,"l":5.66,"n":59,"o":5.68,"t":"2026-10-16T13:50:00Z","v":6095,"vw":5.697016},{"c":5.69,"h":5.7,"l":5.69,"n":35,"o":5.7,"t":"2026-10-16T13:55:00Z","v":3065,"vw":5.699575},{"c":5.685,"h":5.685,"l":5.67,"n":13,"o":5.67,"t":"2026-10-16T14:00:00Z","v":988,"vw":5.676429},{"c":5.69,"h":5.7,"l":5.69,"n":12,"o":5.69,"t":"2026-10-16T14:05:00Z","v":633,"vw":5.691934},{"c":5.65,"h":5.7,"l":5.65,"n":152,"o":5.7,"t":"2026-10-16T14:10:00Z","v":15378,"vw":5.65541},{"c":5.655,"h":5.655,"l":5.655,"n":2,"o":5.655,"t":"2026-10-16T14:15:00Z","v":102,"vw":5.655},{"c":5.64,"h":5.66,"l":5.64,"n":31,"o":5.66,"t":"2026-10-16T14:20:00Z","v":1399,"vw":5.649091},{"c":5.64,"h":5.64,"l":5.64,"n":17,"o":5.64,"t":"2026-10-16T14:25:00Z","v":908,"vw":5.64},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-16T14:30:00Z","v":200,"vw":5.65},{"c":5.67,"h":5.67,"l":5.65,"n":30,"o":5.65,"t":"2026-10-16T14:35:00Z","v":1970,"vw":5.658559},{"c":5.68,"h":5.6839,"l":5.67,"n":28,"o":5.67,"t":"2026-10-16T14:40:00Z","v":2771,"vw":5.678292},{"c":5.68,"h":5.68,"l":5.675,"n":8,"o":5.675,"t":"2026-10-16T14:45:00Z","v":1060,"vw":5.679519},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-16T14:50:00Z","v":939,"vw":5.68},{"c":5.69,"h":5.695,"l":5.68,"n":28,"o":5.69,"t":"2026-10-16T14:55:00Z","v":1943,"vw":5.688235},{"c":5.73,"h":5.73,"l":5.7,"n":12,"o":5.7,"t":"2026-10-16T15:00:00Z","v":797,"vw":5.711428},{"c":5.72,"h":5.73,"l":5.72,"n":7,"o":5.73,"t":"2026-10-16T15:05:00Z","v":2221,"vw":5.720909},{"c":5.73,"h":5.73,"l":5.72,"n":10,"o":5.73,"t":"2026-10-16T15:10:00Z","v":693,"vw":5.725},{"c":5.72,"h":5.73,"l":5.72,"n":13,"o":5.73,"t":"2026-10-16T15:15:00Z","v":631,"vw":5.724},{"c":5.72,"h":5.74,"l":5.715,"n":214,"o":5.72,"t":"2026-10-16T15:20:00Z","v":20648,"vw":5.728501},{"c":5.705,"h":5.73,"l":5.7,"n":70,"o":5.73,"t":"2026-10-16T15:25:00Z","v":7998,"vw":5.716287},{"c":5.7,"h":5.705,"l":5.7,"n":54,"o":5.705,"t":"2026-10-16T15:30:00Z","v":6183,"vw":5.700175},{"c":5.675,"h":5.69,"l":5.675,"n":26,"o":5.69,"t":"2026-10-16T15:35:00Z","v":1625,"vw":5.683344},{"c":5.65,"h":5.675,"l":5.65,"n":50,"o":5.675,"t":"2026-10-16T15:40:00Z","v":2734,"vw":5.6625},{"c":5.65,"h":5.65,"l":5.64,"n":75,"o":5.642,"t":"2026-10-16T15:45:00Z","v":8125,"vw":5.643624},{"c":5.645,"h":5.65,"l":5.64,"n":36,"o":5.65,"t":"2026-10-16T15:50:00Z","v":8401,"vw":5.643828},{"c":5.62,"h":5.65,"l":5.61,"n":262,"o":5.65,"t":"2026-10-16T15:55:00Z","v":25914,"vw":5.638167},{"c":5.62,"h":5.62,"l":5.61,"n":14,"o":5.61,"t":"2026-10-16T16:00:00Z","v":656,"vw":5.618252},{"c":5.62,"h":5.62,"l":5.61,"n":13,"o":5.61,"t":"2026-10-16T16:05:00Z","v":750,"vw":5.615},{"c":5.62,"h":5.62,"l":5.615,"n":42,"o":5.615,"t":"2026-10-16T16:10:00Z","v":3529,"vw":5.619445},{"c":5.625,"h":5.625,"l":5.62,"n":53,"o":5.62,"t":"2026-10-16T16:15:00Z","v":2954,"vw":5.621328},{"c":5.64,"h":5.645,"l":5.63,"n":70,"o":5.63,"t":"2026-10-16T16:20:00Z","v":7878,"vw":5.636258},{"c":5.64,"h":5.64,"l":5.635,"n":24,"o":5.635,"t":"2026-10-16T16:25:00Z","v":1061,"vw":5.63875},{"c":5.63,"h":5.64,"l":5.63,"n":57,"o":5.64,"t":"2026-10-16T16:30:00Z","v":3934,"vw":5.632879},{"c":5.63,"h":5.6314,"l":5.62,"n":38,"o":5.6314,"t":"2026-10-16T16:35:00Z","v":1481,"vw":5.626114},{"c":5.63,"h":5.635,"l":5.63,"n":10,"o":5.635,"t":"2026-10-16T16:40:00Z","v":801,"vw":5.630833},{"c":5.625,"h":5.64,"l":5.61,"n":76,"o":5.62,"t":"2026-10-16T16:45:00Z","v":7343,"vw":5.618569},{"c":5.62,"h":5.62,"l":5.62,"n":20,"o":5.62,"t":"2026-10-16T16:50:00Z","v":566,"vw":5.62},{"c":5.63,"h":5.63,"l":5.62,"n":23,"o":5.62,"t":"2026-10-16T16:55:00Z","v":1841,"vw":5.629351},{"c":5.645,"h":5.645,"l":5.63,"n":41,"o":5.63,"t":"2026-10-16T17:00:00Z","v":6305,"vw":5.637966},{"c":5.65,"h":5.67,"l":5.645,"n":53,"o":5.66,"t":"2026-10-16T17:05:00Z","v":3410,"vw":5.657931},{"c":5.62,"h":5.65,"l":5.61,"n":46,"o":5.642,"t":"2026-10-16T17:10:00Z","v":7338,"vw":5.635001},{"c":5.61,"h":5.61,"l":5.609,"n":56,"o":5.61,"t":"2026-10-16T17:15:00Z","v":4247,"vw":5.609829},{"c":5.605,"h":5.61,"l":5.596,"n":64,"o":5.6,"t":"2026-10-16T17:20:00Z","v":13925,"vw":5.600743},{"c":5.61,"h":5.62,"l":5.605,"n":23,"o":5.605,"t":"2026-10-16T17:25:00Z","v":1267,"vw":5.608702},{"c":5.62,"h":5.62,"l":5.61,"n":26,"o":5.61,"t":"2026-10-16T17:30:00Z","v":1290,"vw":5.612222},{"c":5.62,"h":5.62,"l":5.61,"n":16,"o":5.62,"t":"2026-10-16T17:35:00Z","v":1817,"vw":5.611177},{"c":5.62,"h":5.63,"l":5.61,"n":62,"o":5.61,"t":"2026-10-16T17:40:00Z","v":3424,"vw":5.62},{"c":5.615,"h":5.63,"l":5.61,"n":25,"o":5.63,"t":"2026-10-16T17:45:00Z","v":792,"vw":5.614554},{"c":5.61,"h":5.615,"l":5.61,"n":41,"o":5.61,"t":"2026-10-16T17:50:00Z","v":3226,"vw":5.610192},{"c":5.6,"h":5.61,"l":5.6,"n":16,"o":5.61,"t":"2026-10-16T17:55:00Z","v":1956,"vw":5.608896},{"c":5.595,"h":5.6,"l":5.595,"n":55,"o":5.6,"t":"2026-10-16T18:00:00Z","v":4033,"vw":5.598064},{"c":5.56,"h":5.61,"l":5.56,"n":117,"o":5.595,"t":"2026-10-16T18:05:00Z","v":13061,"vw":5.589591},{"c":5.56,"h":5.56,"l":5.545,"n":74,"o":5.55,"t":"2026-10-16T18:10:00Z","v":8549,"vw":5.552133},{"c":5.575,"h":5.58,"l":5.5699,"n":26,"o":5.5699,"t":"2026-10-16T18:15:00Z","v":2562,"vw":5.572023},{"c":5.565,"h":5.59,"l":5.56,"n":23,"o":5.575,"t":"2026-10-16T18:20:00Z","v":4605,"vw":5.568483},{"c":5.52,"h":5.555,"l":5.52,"n":84,"o":5.55,"t":"2026-10-16T18:25:00Z","v":12770,"vw":5.528851},{"c":5.535,"h":5.54,"l":5.5,"n":92,"o":5.52,"t":"2026-10-16T18:30:00Z","v":10521,"vw":5.517231},{"c":5.545,"h":5.55,"l":5.52,"n":81,"o":5.53,"t":"2026-10-16T18:35:00Z","v":6557,"vw":5.533162},{"c":5.53,"h":5.56,"l":5.525,"n":107,"o":5.545,"t":"2026-10-16T18:40:00Z","v":12776,"vw":5.546263},{"c":5.53,"h":5.53,"l":5.515,"n":72,"o":5.52,"t":"2026-10-16T18:45:00Z","v":8591,"vw":5.522141},{"c":5.56,"h":5.56,"l":5.5399,"n":34,"o":5.54,"t":"2026-10-16T18:50:00Z","v":3758,"vw":5.550136},{"c":5.55,"h":5.5699,"l":5.545,"n":75,"o":5.56,"t":"2026-10-16T18:55:00Z","v":8632,"vw":5.552318},{"c":5.575,"h":5.58,"l":5.55,"n":73,"o":5.55,"t":"2026-10-16T19:00:00Z","v":6827,"vw":5.562037},{"c":5.57,"h":5.59,"l":5.57,"n":83,"o":5.57,"t":"2026-10-16T19:05:00Z","v":9192,"vw":5.575996},{"c":5.57,"h":5.58,"l":5.56,"n":58,"o":5.57,"t":"2026-10-16T19:10:00Z","v":5249,"vw":5.574737},{"c":5.58,"h":5.59,"l":5.57,"n":54,"o":5.5899,"t":"2026-10-16T19:15:00Z","v":3942,"vw":5.577651},{"c":5.55,"h":5.58,"l":5.55,"n":173,"o":5.57,"t":"2026-10-16T19:20:00Z","v":15496,"vw":5.568268},{"c":5.56,"h":5.5685,"l":5.545,"n":111,"o":5.545,"t":"2026-10-16T19:25:00Z","v":9414,"vw":5.553116},{"c":5.61,"h":5.61,"l":5.5597,"n":159,"o":5.56,"t":"2026-10-16T19:30:00Z","v":20671,"vw":5.585446},{"c":5.575,"h":5.61,"l":5.57,"n":153,"o":5.61,"t":"2026-10-16T19:35:00Z","v":18580,"vw":5.598765},{"c":5.58,"h":5.58,"l":5.55,"n":81,"o":5.57,"t":"2026-10-16T19:40:00Z","v":7377,"vw":5.568678},{"c":5.575,"h":5.58,"l":5.56,"n":122,"o":5.57,"t":"2026-10-16T19:45:00Z","v":10965,"vw":5.571804},{"c":5.59,"h":5.59,"l":5.56,"n":156,"o":5.57,"t":"2026-10-16T19:50:00Z","v":15804,"vw":5.577891},{"c":5.59,"h":5.61,"l":5.565,"n":661,"o":5.58,"t":"2026-10-16T19:55:00Z","v":92655,"vw":5.585956},{"c":5.56,"h":5.58,"l":5.56,"n":9,"o":5.58,"t":"2026-10-16T20:00:00Z","v":50045,"vw":5.579916},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-19T12:25:00Z","v":100,"vw":5.6},{"c":5.56,"h":5.56,"l":5.56,"n":3,"o":5.56,"t":"2026-10-19T13:25:00Z","v":200,"vw":5.56},{"c":5.59,"h":5.6,"l":5.58,"n":19,"o":5.58,"t":"2026-10-19T13:30:00Z","v":14357,"vw":5.580633},{"c":5.61,"h":5.61,"l":5.595,"n":9,"o":5.61,"t":"2026-10-19T13:35:00Z","v":527,"vw":5.601},{"c":5.62,"h":5.64,"l":5.61,"n":140,"o":5.61,"t":"2026-10-19T13:40:00Z","v":9703,"vw":5.618982},{"c":5.605,"h":5.625,"l":5.605,"n":28,"o":5.61,"t":"2026-10-19T13:45:00Z","v":11743,"vw":5.618491},{"c":5.6,"h":5.62,"l":5.595,"n":21,"o":5.62,"t":"2026-10-19T13:50:00Z","v":3524,"vw":5.605573},{"c":5.61,"h":5.6144,"l":5.595,"n":7,"o":5.595,"t":"2026-10-19T13:55:00Z","v":1636,"vw":5.610107},{"c":5.61,"h":5.62,"l":5.61,"n":180,"o":5.61,"t":"2026-10-19T14:00:00Z","v":7133,"vw":5.615826},{"c":5.61,"h":5.61,"l":5.61,"n":5,"o":5.61,"t":"2026-10-19T14:05:00Z","v":1583,"vw":5.61},{"c":5.61,"h":5.63,"l":5.605,"n":128,"o":5.6199,"t":"2026-10-19T14:10:00Z","v":10230,"vw":5.617513},{"c":5.64,"h":5.64,"l":5.62,"n":73,"o":5.62,"t":"2026-10-19T14:15:00Z","v":4905,"vw":5.630302},{"c":5.6362,"h":5.65,"l":5.635,"n":62,"o":5.645,"t":"2026-10-19T14:20:00Z","v":7461,"vw":5.643696},{"c":5.63,"h":5.64,"l":5.625,"n":121,"o":5.63,"t":"2026-10-19T14:25:00Z","v":9088,"vw":5.633624},{"c":5.6395,"h":5.6395,"l":5.63,"n":26,"o":5.63,"t":"2026-10-19T14:30:00Z","v":4106,"vw":5.634625},{"c":5.62,"h":5.63,"l":5.61,"n":58,"o":5.63,"t":"2026-10-19T14:35:00Z","v":8887,"vw":5.620194},{"c":5.615,"h":5.615,"l":5.6,"n":30,"o":5.615,"t":"2026-10-19T14:40:00Z","v":7097,"vw":5.608957},{"c":5.565,"h":5.62,"l":5.56,"n":44,"o":5.62,"t":"2026-10-19T14:45:00Z","v":5031,"vw":5.582202},{"c":5.56,"h":5.565,"l":5.55,"n":26,"o":5.56,"t":"2026-10-19T14:50:00Z","v":2247,"vw":5.559717},{"c":5.555,"h":5.56,"l":5.55,"n":41,"o":5.56,"t":"2026-10-19T14:55:00Z","v":4249,"vw":5.553585},{"c":5.565,"h":5.57,"l":5.55,"n":36,"o":5.555,"t":"2026-10-19T15:00:00Z","v":3633,"vw":5.561512},{"c":5.58,"h":5.58,"l":5.57,"n":24,"o":5.57,"t":"2026-10-19T15:05:00Z","v":4247,"vw":5.572906},{"c":5.65,"h":5.65,"l":5.585,"n":172,"o":5.585,"t":"2026-10-19T15:10:00Z","v":9373,"vw":5.603268},{"c":5.64,"h":5.65,"l":5.63,"n":71,"o":5.65,"t":"2026-10-19T15:15:00Z","v":3449,"vw":5.641362},{"c":5.64,"h":5.64,"l":5.64,"n":14,"o":5.64,"t":"2026-10-19T15:20:00Z","v":797,"vw":5.64},{"c":5.635,"h":5.64,"l":5.625,"n":55,"o":5.63,"t":"2026-10-19T15:25:00Z","v":2389,"vw":5.633375},{"c":5.66,"h":5.66,"l":5.625,"n":93,"o":5.625,"t":"2026-10-19T15:30:00Z","v":10845,"vw":5.647951},{"c":5.6696,"h":5.68,"l":5.658,"n":43,"o":5.658,"t":"2026-10-19T15:35:00Z","v":5213,"vw":5.668491},{"c":5.68,"h":5.68,"l":5.668,"n":36,"o":5.67,"t":"2026-10-19T15:40:00Z","v":2960,"vw":5.673077},{"c":5.695,"h":5.695,"l":5.68,"n":47,"o":5.69,"t":"2026-10-19T15:45:00Z","v":2963,"vw":5.686191},{"c":5.71,"h":5.71,"l":5.695,"n":43,"o":5.7,"t":"2026-10-19T15:50:00Z","v":2126,"vw":5.700938},{"c":5.7378,"h":5.7378,"l":5.71,"n":71,"o":5.71,"t":"2026-10-19T15:55:00Z","v":6495,"vw":5.719091},{"c":5.73,"h":5.74,"l":5.71,"n":525,"o":5.74,"t":"2026-10-19T16:00:00Z","v":15494,"vw":5.725067},{"c":5.69,"h":5.73,"l":5.69,"n":42,"o":5.73,"t":"2026-10-19T16:05:00Z","v":15039,"vw":5.708856},{"c":5.68,"h":5.69,"l":5.68,"n":23,"o":5.69,"t":"2026-10-19T16:10:00Z","v":1819,"vw":5.685769},{"c":5.67,"h":5.69,"l":5.67,"n":92,"o":5.69,"t":"2026-10-19T16:15:00Z","v":15596,"vw":5.679207},{"c":5.66,"h":5.68,"l":5.66,"n":31,"o":5.67,"t":"2026-10-19T16:20:00Z","v":3545,"vw":5.668438},{"c":5.64,"h":5.67,"l":5.61,"n":93,"o":5.67,"t":"2026-10-19T16:25:00Z","v":14696,"vw":5.636736},{"c":5.64,"h":5.64,"l":5.62,"n":18,"o":5.64,"t":"2026-10-19T16:30:00Z","v":1312,"vw":5.632727},{"c":5.65,"h":5.66,"l":5.6291,"n":75,"o":5.63,"t":"2026-10-19T16:35:00Z","v":26061,"vw":5.63878},{"c":5.6244,"h":5.64,"l":5.6244,"n":15,"o":5.64,"t":"2026-10-19T16:40:00Z","v":1720,"vw":5.633701},{"c":5.65,"h":5.65,"l":5.62,"n":15,"o":5.65,"t":"2026-10-19T16:45:00Z","v":981,"vw":5.643834},{"c":5.62,"h":5.65,"l":5.62,"n":28,"o":5.65,"t":"2026-10-19T16:50:00Z","v":2776,"vw":5.638696},{"c":5.635,"h":5.64,"l":5.625,"n":41,"o":5.64,"t":"2026-10-19T16:55:00Z","v":3150,"vw":5.630577},{"c":5.635,"h":5.64,"l":5.635,"n":25,"o":5.64,"t":"2026-10-19T17:00:00Z","v":1589,"vw":5.639036},{"c":5.63,"h":5.64,"l":5.63,"n":32,"o":5.64,"t":"2026-10-19T17:05:00Z","v":2204,"vw":5.635},{"c":5.64,"h":5.64,"l":5.6201,"n":60,"o":5.63,"t":"2026-10-19T17:10:00Z","v":12194,"vw":5.626984},{"c":5.65,"h":5.65,"l":5.63,"n":81,"o":5.63,"t":"2026-10-19T17:15:00Z","v":3985,"vw":5.63875},{"c":5.655,"h":5.66,"l":5.65,"n":37,"o":5.65,"t":"2026-10-19T17:20:00Z","v":1301,"vw":5.654387},{"c":5.66,"h":5.66,"l":5.65,"n":43,"o":5.66,"t":"2026-10-19T17:25:00Z","v":1236,"vw":5.658334},{"c":5.66,"h":5.66,"l":5.645,"n":27,"o":5.645,"t":"2026-10-19T17:30:00Z","v":1123,"vw":5.649286},{"c":5.67,"h":5.675,"l":5.645,"n":66,"o":5.65,"t":"2026-10-19T17:35:00Z","v":5050,"vw":5.659602},{"c":5.69,"h":5.69,"l":5.67,"n":44,"o":5.68,"t":"2026-10-19T17:40:00Z","v":5153,"vw":5.677638},{"c":5.68,"h":5.68,"l":5.662,"n":28,"o":5.68,"t":"2026-10-19T17:45:00Z","v":2613,"vw":5.668092},{"c":5.68,"h":5.68,"l":5.68,"n":66,"o":5.68,"t":"2026-10-19T17:50:00Z","v":2190,"vw":5.68},{"c":5.68,"h":5.68,"l":5.68,"n":13,"o":5.68,"t":"2026-10-19T17:55:00Z","v":836,"vw":5.68},{"c":5.68,"h":5.69,"l":5.67,"n":35,"o":5.67,"t":"2026-10-19T18:00:00Z","v":10913,"vw":5.675143},{"c":5.6799,"h":5.68,"l":5.67,"n":21,"o":5.68,"t":"2026-10-19T18:05:00Z","v":3548,"vw":5.676147},{"c":5.66,"h":5.68,"l":5.66,"n":78,"o":5.68,"t":"2026-10-19T18:10:00Z","v":10700,"vw":5.673579},{"c":5.6699,"h":5.675,"l":5.66,"n":65,"o":5.6622,"t":"2026-10-19T18:15:00Z","v":16313,"vw":5.670555},{"c":5.67,"h":5.6785,"l":5.66,"n":61,"o":5.66,"t":"2026-10-19T18:20:00Z","v":6555,"vw":5.669},{"c":5.675,"h":5.68,"l":5.66,"n":48,"o":5.66,"t":"2026-10-19T18:25:00Z","v":7236,"vw":5.669465},{"c":5.68,"h":5.68,"l":5.675,"n":33,"o":5.675,"t":"2026-10-19T18:30:00Z","v":3974,"vw":5.675429},{"c":5.67,"h":5.68,"l":5.67,"n":140,"o":5.675,"t":"2026-10-19T18:35:00Z","v":3558,"vw":5.673909},{"c":5.67,"h":5.67,"l":5.66,"n":14,"o":5.66,"t":"2026-10-19T18:40:00Z","v":1120,"vw":5.665},{"c":5.665,"h":5.675,"l":5.665,"n":43,"o":5.67,"t":"2026-10-19T18:45:00Z","v":3443,"vw":5.669815},{"c":5.635,"h":5.66,"l":5.63,"n":43,"o":5.66,"t":"2026-10-19T18:50:00Z","v":11692,"vw":5.646482},{"c":5.64,"h":5.64,"l":5.62,"n":50,"o":5.62,"t":"2026-10-19T18:55:00Z","v":2971,"vw":5.627737},{"c":5.62,"h":5.64,"l":5.62,"n":25,"o":5.64,"t":"2026-10-19T19:00:00Z","v":2420,"vw":5.63},{"c":5.615,"h":5.63,"l":5.61,"n":25,"o":5.63,"t":"2026-10-19T19:05:00Z","v":1546,"vw":5.61875},{"c":5.63,"h":5.66,"l":5.62,"n":108,"o":5.62,"t":"2026-10-19T19:10:00Z","v":8459,"vw":5.62757},{"c":5.635,"h":5.64,"l":5.62,"n":91,"o":5.64,"t":"2026-10-19T19:15:00Z","v":10992,"vw":5.628316},{"c":5.61,"h":5.64,"l":5.61,"n":58,"o":5.63,"t":"2026-10-19T19:20:00Z","v":4429,"vw":5.617619},{"c":5.62,"h":5.63,"l":5.61,"n":57,"o":5.61,"t":"2026-10-19T19:25:00Z","v":5338,"vw":5.619528},{"c":5.61,"h":5.625,"l":5.61,"n":114,"o":5.62,"t":"2026-10-19T19:30:00Z","v":6269,"vw":5.613233},{"c":5.61,"h":5.62,"l":5.6,"n":196,"o":5.61,"t":"2026-10-19T19:35:00Z","v":14562,"vw":5.610968},{"c":5.615,"h":5.62,"l":5.615,"n":49,"o":5.62,"t":"2026-10-19T19:40:00Z","v":2904,"vw":5.619367},{"c":5.62,"h":5.625,"l":5.61,"n":74,"o":5.61,"t":"2026-10-19T19:45:00Z","v":4746,"vw":5.619066},{"c":5.62,"h":5.63,"l":5.61,"n":109,"o":5.62,"t":"2026-10-19T19:50:00Z","v":6220,"vw":5.617248},{"c":5.58,"h":5.63,"l":5.58,"n":525,"o":5.62,"t":"2026-10-19T19:55:00Z","v":49692,"vw":5.6011},{"c":5.59,"h":5.59,"l":5.59,"n":12,"o":5.59,"t":"2026-10-19T20:00:00Z","v":45733,"vw":5.59},{"c":5.62,"h":5.62,"l":5.58,"n":23,"o":5.58,"t":"2026-10-20T13:30:00Z","v":3548,"vw":5.609005},{"c":5.62,"h":5.62,"l":5.595,"n":46,"o":5.6,"t":"2026-10-20T13:35:00Z","v":4611,"vw":5.60279},{"c":5.6,"h":5.62,"l":5.59,"n":58,"o":5.62,"t":"2026-10-20T13:45:00Z","v":10453,"vw":5.613275},{"c":5.595,"h":5.595,"l":5.595,"n":6,"o":5.595,"t":"2026-10-20T13:50:00Z","v":248,"vw":5.595},{"c":5.6,"h":5.62,"l":5.6,"n":99,"o":5.6,"t":"2026-10-20T13:55:00Z","v":7023,"vw":5.601705},{"c":5.57,"h":5.62,"l":5.57,"n":118,"o":5.6,"t":"2026-10-20T14:00:00Z","v":8940,"vw":5.600035},{"c":5.57,"h":5.58,"l":5.57,"n":65,"o":5.5725,"t":"2026-10-20T14:05:00Z","v":6971,"vw":5.571348},{"c":5.56,"h":5.57,"l":5.56,"n":32,"o":5.57,"t":"2026-10-20T14:10:00Z","v":2352,"vw":5.563067},{"c":5.575,"h":5.575,"l":5.56,"n":69,"o":5.56,"t":"2026-10-20T14:15:00Z","v":6482,"vw":5.568264},{"c":5.56,"h":5.58,"l":5.56,"n":40,"o":5.575,"t":"2026-10-20T14:20:00Z","v":6361,"vw":5.576803},{"c":5.52,"h":5.55,"l":5.52,"n":62,"o":5.55,"t":"2026-10-20T14:25:00Z","v":5504,"vw":5.544372},{"c":5.52,"h":5.53,"l":5.5108,"n":61,"o":5.5108,"t":"2026-10-20T14:30:00Z","v":6564,"vw":5.52818},{"c":5.51,"h":5.54,"l":5.51,"n":65,"o":5.53,"t":"2026-10-20T14:35:00Z","v":7306,"vw":5.526626},{"c":5.57,"h":5.58,"l":5.525,"n":83,"o":5.525,"t":"2026-10-20T14:40:00Z","v":8050,"vw":5.559877},{"c":5.6,"h":5.62,"l":5.6,"n":58,"o":5.6,"t":"2026-10-20T14:45:00Z","v":3520,"vw":5.609345},{"c":5.605,"h":5.6199,"l":5.605,"n":42,"o":5.605,"t":"2026-10-20T14:50:00Z","v":6566,"vw":5.607403},{"c":5.59,"h":5.61,"l":5.5892,"n":89,"o":5.605,"t":"2026-10-20T14:55:00Z","v":11426,"vw":5.59348},{"c":5.59,"h":5.63,"l":5.59,"n":136,"o":5.5999,"t":"2026-10-20T15:00:00Z","v":19721,"vw":5.60749},{"c":5.57,"h":5.59,"l":5.57,"n":11,"o":5.59,"t":"2026-10-20T15:05:00Z","v":1538,"vw":5.583626},{"c":5.58,"h":5.585,"l":5.57,"n":20,"o":5.585,"t":"2026-10-20T15:10:00Z","v":4784,"vw":5.580222},{"c":5.605,"h":5.605,"l":5.58,"n":47,"o":5.58,"t":"2026-10-20T15:15:00Z","v":2983,"vw":5.591745},{"c":5.61,"h":5.615,"l":5.6,"n":89,"o":5.615,"t":"2026-10-20T15:20:00Z","v":12161,"vw":5.609944},{"c":5.602,"h":5.605,"l":5.602,"n":3,"o":5.605,"t":"2026-10-20T15:25:00Z","v":2001,"vw":5.6035},{"c":5.59,"h":5.6099,"l":5.59,"n":28,"o":5.605,"t":"2026-10-20T15:30:00Z","v":5407,"vw":5.600292},{"c":5.61,"h":5.61,"l":5.6,"n":15,"o":5.6,"t":"2026-10-20T15:35:00Z","v":1173,"vw":5.608889},{"c":5.625,"h":5.625,"l":5.61,"n":22,"o":5.61,"t":"2026-10-20T15:40:00Z","v":4724,"vw":5.616902},{"c":5.64,"h":5.64,"l":5.628,"n":46,"o":5.628,"t":"2026-10-20T15:45:00Z","v":5138,"vw":5.631115},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-20T15:50:00Z","v":100,"vw":5.63},{"c":5.655,"h":5.655,"l":5.63,"n":40,"o":5.64,"t":"2026-10-20T15:55:00Z","v":3272,"vw":5.646262},{"c":5.63,"h":5.655,"l":5.62,"n":90,"o":5.655,"t":"2026-10-20T16:00:00Z","v":13687,"vw":5.633399},{"c":5.63,"h":5.6399,"l":5.63,"n":5,"o":5.6399,"t":"2026-10-20T16:05:00Z","v":3314,"vw":5.633447},{"c":5.62,"h":5.62,"l":5.62,"n":24,"o":5.62,"t":"2026-10-20T16:10:00Z","v":515,"vw":5.62},{"c":5.625,"h":5.63,"l":5.625,"n":33,"o":5.63,"t":"2026-10-20T16:15:00Z","v":1903,"vw":5.625495},{"c":5.625,"h":5.63,"l":5.625,"n":29,"o":5.625,"t":"2026-10-20T16:20:00Z","v":1055,"vw":5.62569},{"c":5.635,"h":5.635,"l":5.625,"n":39,"o":5.625,"t":"2026-10-20T16:25:00Z","v":2381,"vw":5.63},{"c":5.6486,"h":5.6486,"l":5.64,"n":16,"o":5.64,"t":"2026-10-20T16:30:00Z","v":638,"vw":5.641686},{"c":5.645,"h":5.66,"l":5.645,"n":58,"o":5.65,"t":"2026-10-20T16:35:00Z","v":3642,"vw":5.652981},{"c":5.65,"h":5.65,"l":5.64,"n":48,"o":5.64,"t":"2026-10-20T16:40:00Z","v":2107,"vw":5.645883},{"c":5.65,"h":5.66,"l":5.65,"n":7,"o":5.66,"t":"2026-10-20T16:45:00Z","v":1110,"vw":5.659091},{"c":5.65,"h":5.66,"l":5.65,"n":19,"o":5.66,"t":"2026-10-20T16:50:00Z","v":1566,"vw":5.651395},{"c":5.645,"h":5.645,"l":5.63,"n":9,"o":5.63,"t":"2026-10-20T16:55:00Z","v":1112,"vw":5.643636},{"c":5.6599,"h":5.66,"l":5.63,"n":30,"o":5.66,"t":"2026-10-20T17:00:00Z","v":7584,"vw":5.646608},{"c":5.64,"h":5.645,"l":5.63,"n":19,"o":5.645,"t":"2026-10-20T17:05:00Z","v":3707,"vw":5.642572},{"c":5.63,"h":5.6499,"l":5.63,"n":36,"o":5.6499,"t":"2026-10-20T17:10:00Z","v":2881,"vw":5.635399},{"c":5.63,"h":5.63,"l":5.63,"n":3,"o":5.63,"t":"2026-10-20T17:15:00Z","v":104,"vw":5.63},{"c":5.63,"h":5.63,"l":5.63,"n":8,"o":5.63,"t":"2026-10-20T17:20:00Z","v":320,"vw":5.63},{"c":5.63,"h":5.63,"l":5.62,"n":27,"o":5.63,"t":"2026-10-20T17:25:00Z","v":8160,"vw":5.625476},{"c":5.63,"h":5.63,"l":5.63,"n":7,"o":5.63,"t":"2026-10-20T17:30:00Z","v":221,"vw":5.63},{"c":5.6391,"h":5.6391,"l":5.63,"n":10,"o":5.63,"t":"2026-10-20T17:35:00Z","v":1081,"vw":5.635296},{"c":5.63,"h":5.63,"l":5.63,"n":6,"o":5.63,"t":"2026-10-20T17:40:00Z","v":237,"vw":5.63},{"c":5.63,"h":5.63,"l":5.63,"n":10,"o":5.63,"t":"2026-10-20T17:45:00Z","v":432,"vw":5.63},{"c":5.635,"h":5.635,"l":5.63,"n":12,"o":5.63,"t":"2026-10-20T17:50:00Z","v":693,"vw":5.633},{"c":5.635,"h":5.635,"l":5.635,"n":8,"o":5.635,"t":"2026-10-20T17:55:00Z","v":328,"vw":5.635},{"c":5.635,"h":5.64,"l":5.63,"n":91,"o":5.64,"t":"2026-10-20T18:00:00Z","v":2054,"vw":5.634437},{"c":5.635,"h":5.635,"l":5.63,"n":7,"o":5.63,"t":"2026-10-20T18:05:00Z","v":285,"vw":5.632992},{"c":5.6,"h":5.63,"l":5.59,"n":243,"o":5.63,"t":"2026-10-20T18:10:00Z","v":16506,"vw":5.610784},{"c":5.6,"h":5.6,"l":5.6,"n":25,"o":5.6,"t":"2026-10-20T18:15:00Z","v":2058,"vw":5.6},{"c":5.61,"h":5.61,"l":5.6,"n":7,"o":5.6,"t":"2026-10-20T18:20:00Z","v":1500,"vw":5.606429},{"c":5.555,"h":5.6,"l":5.55,"n":96,"o":5.6,"t":"2026-10-20T18:25:00Z","v":18852,"vw":5.588315},{"c":5.55,"h":5.555,"l":5.545,"n":59,"o":5.555,"t":"2026-10-20T18:30:00Z","v":2882,"vw":5.55},{"c":5.555,"h":5.56,"l":5.55,"n":37,"o":5.55,"t":"2026-10-20T18:35:00Z","v":2621,"vw":5.552974},{"c":5.555,"h":5.555,"l":5.55,"n":66,"o":5.55,"t":"2026-10-20T18:40:00Z","v":5987,"vw":5.552466},{"c":5.555,"h":5.555,"l":5.555,"n":52,"o":5.555,"t":"2026-10-20T18:45:00Z","v":644,"vw":5.555},{"c":5.555,"h":5.555,"l":5.555,"n":13,"o":5.555,"t":"2026-10-20T18:50:00Z","v":488,"vw":5.555},{"c":5.565,"h":5.565,"l":5.555,"n":37,"o":5.555,"t":"2026-10-20T18:55:00Z","v":1865,"vw":5.559615},{"c":5.555,"h":5.565,"l":5.55,"n":119,"o":5.565,"t":"2026-10-20T19:00:00Z","v":10978,"vw":5.555013},{"c":5.555,"h":5.555,"l":5.55,"n":18,"o":5.555,"t":"2026-10-20T19:05:00Z","v":1463,"vw":5.552308},{"c":5.555,"h":5.555,"l":5.55,"n":30,"o":5.555,"t":"2026-10-20T19:10:00Z","v":863,"vw":5.553334},{"c":5.55,"h":5.555,"l":5.55,"n":74,"o":5.55,"t":"2026-10-20T19:15:00Z","v":4085,"vw":5.552014},{"c":5.555,"h":5.555,"l":5.55,"n":137,"o":5.55,"t":"2026-10-20T19:20:00Z","v":15039,"vw":5.551274},{"c":5.555,"h":5.555,"l":5.55,"n":104,"o":5.55,"t":"2026-10-20T19:25:00Z","v":9179,"vw":5.551833},{"c":5.53,"h":5.555,"l":5.52,"n":166,"o":5.555,"t":"2026-10-20T19:30:00Z","v":13573,"vw":5.539746},{"c":5.535,"h":5.535,"l":5.53,"n":43,"o":5.53,"t":"2026-10-20T19:35:00Z","v":1874,"vw":5.534644},{"c":5.53,"h":5.535,"l":5.53,"n":33,"o":5.535,"t":"2026-10-20T19:40:00Z","v":1463,"vw":5.534167},{"c":5.49,"h":5.54,"l":5.49,"n":223,"o":5.53,"t":"2026-10-20T19:45:00Z","v":27094,"vw":5.524983},{"c":5.48,"h":5.49,"l":5.46,"n":115,"o":5.47,"t":"2026-10-20T19:50:00Z","v":7142,"vw":5.47868},{"c":5.5,"h":5.555,"l":5.42,"n":1378,"o":5.48,"t":"2026-10-20T19:55:00Z","v":177196,"vw":5.50822},{"c":5.48,"h":5.48,"l":5.48,"n":7,"o":5.48,"t":"2026-10-20T20:00:00Z","v":59224,"vw":5.48},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-21T13:25:00Z","v":100,"vw":5.46},{"c":5.495,"h":5.55,"l":5.46,"n":34,"o":5.55,"t":"2026-10-21T13:30:00Z","v":10456,"vw":5.481597},{"c":5.494,"h":5.5126,"l":5.47,"n":17,"o":5.489,"t":"2026-10-21T13:35:00Z","v":1762,"vw":5.4945},{"c":5.5,"h":5.5,"l":5.494,"n":16,"o":5.494,"t":"2026-10-21T13:40:00Z","v":1235,"vw":5.49722},{"c":5.495,"h":5.5,"l":5.494,"n":9,"o":5.494,"t":"2026-10-21T13:45:00Z","v":720,"vw":5.494975},{"c":5.504,"h":5.505,"l":5.49,"n":70,"o":5.5,"t":"2026-10-21T13:50:00Z","v":3215,"vw":5.50027},{"c":5.529,"h":5.55,"l":5.49,"n":96,"o":5.504,"t":"2026-10-21T13:55:00Z","v":16640,"vw":5.525196},{"c":5.529,"h":5.529,"l":5.529,"n":2,"o":5.529,"t":"2026-10-21T14:00:00Z","v":156,"vw":5.529},{"c":5.54,"h":5.54,"l":5.525,"n":25,"o":5.525,"t":"2026-10-21T14:05:00Z","v":1387,"vw":5.5345},{"c":5.5448,"h":5.5448,"l":5.5448,"n":8,"o":5.5448,"t":"2026-10-21T14:10:00Z","v":228,"vw":5.5448},{"c":5.57,"h":5.57,"l":5.551,"n":116,"o":5.56,"t":"2026-10-21T14:15:00Z","v":5092,"vw":5.56595},{"c":5.62,"h":5.62,"l":5.59,"n":24,"o":5.59,"t":"2026-10-21T14:20:00Z","v":1546,"vw":5.5967},{"c":5.635,"h":5.65,"l":5.62,"n":21,"o":5.62,"t":"2026-10-21T14:25:00Z","v":4598,"vw":5.64616},{"c":5.6238,"h":5.64,"l":5.6201,"n":29,"o":5.63,"t":"2026-10-21T14:40:00Z","v":3536,"vw":5.62703},{"c":5.66,"h":5.66,"l":5.62,"n":77,"o":5.62,"t":"2026-10-21T14:45:00Z","v":3637,"vw":5.64536},{"c":5.6611,"h":5.665,"l":5.655,"n":26,"o":5.655,"t":"2026-10-21T14:50:00Z","v":2245,"vw":5.659059},{"c":5.67,"h":5.67,"l":5.655,"n":25,"o":5.655,"t":"2026-10-21T14:55:00Z","v":4542,"vw":5.668245},{"c":5.66,"h":5.66,"l":5.66,"n":7,"o":5.66,"t":"2026-10-21T15:00:00Z","v":507,"vw":5.66},{"c":5.625,"h":5.65,"l":5.625,"n":21,"o":5.65,"t":"2026-10-21T15:05:00Z","v":2841,"vw":5.641752},{"c":5.67,"h":5.67,"l":5.6299,"n":62,"o":5.6299,"t":"2026-10-21T15:15:00Z","v":7753,"vw":5.641002},{"c":5.6748,"h":5.6748,"l":5.6501,"n":5,"o":5.665,"t":"2026-10-21T15:25:00Z","v":2725,"vw":5.657969},{"c":5.6767,"h":5.6767,"l":5.665,"n":8,"o":5.665,"t":"2026-10-21T15:30:00Z","v":711,"vw":5.674533},{"c":5.67,"h":5.67,"l":5.67,"n":12,"o":5.67,"t":"2026-10-21T15:40:00Z","v":638,"vw":5.67},{"c":5.68,"h":5.695,"l":5.675,"n":92,"o":5.675,"t":"2026-10-21T15:45:00Z","v":23552,"vw":5.688621},{"c":5.66,"h":5.6703,"l":5.66,"n":7,"o":5.6703,"t":"2026-10-21T15:50:00Z","v":955,"vw":5.667948},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-21T15:55:00Z","v":644,"vw":5.66},{"c":5.68,"h":5.69,"l":5.65,"n":136,"o":5.65,"t":"2026-10-21T16:05:00Z","v":21686,"vw":5.657519},{"c":5.675,"h":5.675,"l":5.675,"n":16,"o":5.675,"t":"2026-10-21T16:20:00Z","v":608,"vw":5.675},{"c":5.66,"h":5.66,"l":5.66,"n":6,"o":5.66,"t":"2026-10-21T16:25:00Z","v":385,"vw":5.66},{"c":5.645,"h":5.66,"l":5.645,"n":100,"o":5.66,"t":"2026-10-21T16:30:00Z","v":10588,"vw":5.65153},{"c":5.615,"h":5.63,"l":5.61,"n":20,"o":5.63,"t":"2026-10-21T16:35:00Z","v":3989,"vw":5.626539},{"c":5.58,"h":5.602,"l":5.58,"n":30,"o":5.602,"t":"2026-10-21T16:40:00Z","v":4945,"vw":5.599708},{"c":5.57,"h":5.575,"l":5.57,"n":8,"o":5.575,"t":"2026-10-21T16:45:00Z","v":561,"vw":5.574},{"c":5.57,"h":5.57,"l":5.57,"n":4,"o":5.57,"t":"2026-10-21T16:50:00Z","v":500,"vw":5.57},{"c":5.56,"h":5.56,"l":5.56,"n":3,"o":5.56,"t":"2026-10-21T16:55:00Z","v":209,"vw":5.56},{"c":5.55,"h":5.56,"l":5.535,"n":81,"o":5.56,"t":"2026-10-21T17:00:00Z","v":4733,"vw":5.550207},{"c":5.5438,"h":5.55,"l":5.54,"n":17,"o":5.54,"t":"2026-10-21T17:05:00Z","v":1783,"vw":5.543955},{"c":5.55,"h":5.55,"l":5.54,"n":55,"o":5.55,"t":"2026-10-21T17:15:00Z","v":3819,"vw":5.547957},{"c":5.5343,"h":5.55,"l":5.5343,"n":44,"o":5.55,"t":"2026-10-21T17:25:00Z","v":2193,"vw":5.544165},{"c":5.55,"h":5.55,"l":5.535,"n":24,"o":5.54,"t":"2026-10-21T17:30:00Z","v":1524,"vw":5.541469},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-21T17:40:00Z","v":202,"vw":5.55},{"c":5.54,"h":5.54,"l":5.54,"n":19,"o":5.54,"t":"2026-10-21T17:45:00Z","v":400,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-21T17:50:00Z","v":158,"vw":5.54},{"c":5.56,"h":5.56,"l":5.545,"n":58,"o":5.545,"t":"2026-10-21T17:55:00Z","v":4198,"vw":5.555207},{"c":5.565,"h":5.565,"l":5.565,"n":45,"o":5.565,"t":"2026-10-21T18:00:00Z","v":685,"vw":5.565},{"c":5.555,"h":5.565,"l":5.555,"n":54,"o":5.565,"t":"2026-10-21T18:05:00Z","v":1717,"vw":5.560171},{"c":5.555,"h":5.555,"l":5.555,"n":2,"o":5.555,"t":"2026-10-21T18:10:00Z","v":181,"vw":5.555},{"c":5.54,"h":5.555,"l":5.54,"n":93,"o":5.555,"t":"2026-10-21T18:20:00Z","v":7223,"vw":5.553213},{"c":5.54,"h":5.54,"l":5.54,"n":9,"o":5.54,"t":"2026-10-21T18:25:00Z","v":1384,"vw":5.54},{"c":5.565,"h":5.565,"l":5.54,"n":45,"o":5.54,"t":"2026-10-21T18:30:00Z","v":5983,"vw":5.551465},{"c":5.58,"h":5.585,"l":5.565,"n":67,"o":5.565,"t":"2026-10-21T18:35:00Z","v":6549,"vw":5.573146},{"c":5.565,"h":5.575,"l":5.565,"n":45,"o":5.57,"t":"2026-10-21T18:40:00Z","v":3154,"vw":5.56893},{"c":5.57,"h":5.57,"l":5.55,"n":25,"o":5.565,"t":"2026-10-21T18:45:00Z","v":2257,"vw":5.561316},{"c":5.562,"h":5.57,"l":5.562,"n":16,"o":5.57,"t":"2026-10-21T18:50:00Z","v":1146,"vw":5.564222},{"c":5.56,"h":5.56,"l":5.56,"n":22,"o":5.56,"t":"2026-10-21T18:55:00Z","v":1686,"vw":5.56},{"c":5.545,"h":5.552,"l":5.54,"n":39,"o":5.552,"t":"2026-10-21T19:00:00Z","v":2528,"vw":5.549},{"c":5.54,"h":5.545,"l":5.535,"n":40,"o":5.545,"t":"2026-10-21T19:05:00Z","v":3419,"vw":5.540237},{"c":5.57,"h":5.57,"l":5.55,"n":38,"o":5.55,"t":"2026-10-21T19:15:00Z","v":1909,"vw":5.559333},{"c":5.565,"h":5.57,"l":5.565,"n":29,"o":5.565,"t":"2026-10-21T19:20:00Z","v":2941,"vw":5.56628},{"c":5.558,"h":5.57,"l":5.53,"n":144,"o":5.565,"t":"2026-10-21T19:25:00Z","v":17735,"vw":5.550117},{"c":5.54,"h":5.55,"l":5.535,"n":34,"o":5.54,"t":"2026-10-21T19:30:00Z","v":7646,"vw":5.543594},{"c":5.57,"h":5.57,"l":5.55,"n":77,"o":5.55,"t":"2026-10-21T19:35:00Z","v":3276,"vw":5.557995},{"c":5.5601,"h":5.57,"l":5.56,"n":187,"o":5.5659,"t":"2026-10-21T19:40:00Z","v":15598,"vw":5.567323},{"c":5.5794,"h":5.5796,"l":5.56,"n":87,"o":5.56,"t":"2026-10-21T19:45:00Z","v":14993,"vw":5.569332},{"c":5.57,"h":5.585,"l":5.57,"n":160,"o":5.5701,"t":"2026-10-21T19:50:00Z","v":21242,"vw":5.57668},{"c":5.56,"h":5.575,"l":5.545,"n":490,"o":5.5709,"t":"2026-10-21T19:55:00Z","v":47829,"vw":5.561186},{"c":5.56,"h":5.56,"l":5.56,"n":5,"o":5.56,"t":"2026-10-21T20:00:00Z","v":37833,"vw":5.56},{"c":5.6042,"h":5.6042,"l":5.6042,"n":1,"o":5.6042,"t":"2026-10-22T11:30:00Z","v":300,"vw":5.6042},{"c":5.594,"h":5.6,"l":5.569,"n":24,"o":5.59,"t":"2026-10-22T13:30:00Z","v":2690,"vw":5.587118},{"c":5.569,"h":5.594,"l":5.569,"n":24,"o":5.594,"t":"2026-10-22T13:35:00Z","v":1063,"vw":5.581978},{"c":5.535,"h":5.564,"l":5.53,"n":58,"o":5.564,"t":"2026-10-22T13:40:00Z","v":3188,"vw":5.543883},{"c":5.55,"h":5.56,"l":5.54,"n":34,"o":5.55,"t":"2026-10-22T13:45:00Z","v":3485,"vw":5.550758},{"c":5.5,"h":5.509,"l":5.5,"n":10,"o":5.509,"t":"2026-10-22T13:50:00Z","v":2071,"vw":5.50405},{"c":5.54,"h":5.54,"l":5.49,"n":51,"o":5.51,"t":"2026-10-22T13:55:00Z","v":7273,"vw":5.512372},{"c":5.56,"h":5.58,"l":5.53,"n":60,"o":5.53,"t":"2026-10-22T14:00:00Z","v":12455,"vw":5.536167},{"c":5.57,"h":5.57,"l":5.57,"n":27,"o":5.57,"t":"2026-10-22T14:05:00Z","v":1402,"vw":5.57},{"c":5.57,"h":5.58,"l":5.57,"n":23,"o":5.5799,"t":"2026-10-22T14:10:00Z","v":1294,"vw":5.576347},{"c":5.585,"h":5.585,"l":5.555,"n":37,"o":5.57,"t":"2026-10-22T14:15:00Z","v":4687,"vw":5.565778},{"c":5.56,"h":5.585,"l":5.56,"n":33,"o":5.585,"t":"2026-10-22T14:20:00Z","v":3159,"vw":5.577931},{"c":5.535,"h":5.55,"l":5.535,"n":41,"o":5.55,"t":"2026-10-22T14:25:00Z","v":3049,"vw":5.549104},{"c":5.5112,"h":5.53,"l":5.5112,"n":39,"o":5.53,"t":"2026-10-22T14:30:00Z","v":1433,"vw":5.518935},{"c":5.515,"h":5.52,"l":5.505,"n":55,"o":5.505,"t":"2026-10-22T14:35:00Z","v":4511,"vw":5.516494},{"c":5.51,"h":5.51,"l":5.51,"n":5,"o":5.51,"t":"2026-10-22T14:40:00Z","v":105,"vw":5.51},{"c":5.5,"h":5.5299,"l":5.49,"n":54,"o":5.5299,"t":"2026-10-22T14:45:00Z","v":4672,"vw":5.508574},{"c":5.52,"h":5.53,"l":5.5,"n":57,"o":5.5,"t":"2026-10-22T14:50:00Z","v":5352,"vw":5.512478},{"c":5.53,"h":5.53,"l":5.52,"n":114,"o":5.52,"t":"2026-10-22T14:55:00Z","v":8876,"vw":5.521315},{"c":5.525,"h":5.53,"l":5.52,"n":165,"o":5.524,"t":"2026-10-22T15:00:00Z","v":12745,"vw":5.521486},{"c":5.52,"h":5.525,"l":5.52,"n":81,"o":5.525,"t":"2026-10-22T15:05:00Z","v":7315,"vw":5.520309},{"c":5.5,"h":5.52,"l":5.5,"n":112,"o":5.52,"t":"2026-10-22T15:10:00Z","v":9772,"vw":5.511368},{"c":5.51,"h":5.515,"l":5.505,"n":126,"o":5.505,"t":"2026-10-22T15:15:00Z","v":5492,"vw":5.508565},{"c":5.51,"h":5.5199,"l":5.51,"n":16,"o":5.5199,"t":"2026-10-22T15:20:00Z","v":2518,"vw":5.514125},{"c":5.52,"h":5.52,"l":5.51,"n":50,"o":5.51,"t":"2026-10-22T15:25:00Z","v":2242,"vw":5.514121},{"c":5.51,"h":5.51,"l":5.5,"n":41,"o":5.51,"t":"2026-10-22T15:30:00Z","v":1386,"vw":5.501818},{"c":5.51,"h":5.51,"l":5.5,"n":41,"o":5.51,"t":"2026-10-22T15:35:00Z","v":3675,"vw":5.509385},{"c":5.505,"h":5.52,"l":5.5,"n":80,"o":5.51,"t":"2026-10-22T15:40:00Z","v":5572,"vw":5.505585},{"c":5.5,"h":5.51,"l":5.5,"n":179,"o":5.5001,"t":"2026-10-22T15:45:00Z","v":9859,"vw":5.503485},{"c":5.505,"h":5.51,"l":5.5,"n":90,"o":5.5094,"t":"2026-10-22T15:50:00Z","v":7642,"vw":5.506054},{"c":5.5,"h":5.5,"l":5.5,"n":16,"o":5.5,"t":"2026-10-22T15:55:00Z","v":801,"vw":5.5}],"history":[{"c":5.93,"h":6.1,"l":5.92,"n":4280,"o":6.1,"t":"2024-10-21T04:00:00Z","v":261374,"vw":5.981483},{"c":6.05,"h":6.1,"l":5.91,"n":3678,"o":5.93,"t":"2024-10-22T04:00:00Z","v":306448,"vw":6.033641},{"c":6.08,"h":6.1,"l":6,"n":4456,"o":6.03,"t":"2024-10-23T04:00:00Z","v":269602,"vw":6.046704},{"c":6.16,"h":6.21,"l":6.1,"n":4074,"o":6.1,"t":"2024-10-24T04:00:00Z","v":282344,"vw":6.163345},{"c":6.2,"h":6.39,"l":6.19,"n":4561,"o":6.24,"t":"2024-10-25T04:00:00Z","v":274611,"vw":6.287815},{"c":6.17,"h":6.31,"l":6.17,"n":3880,"o":6.2,"t":"2024-10-28T04:00:00Z","v":272567,"vw":6.229212},{"c":6.09,"h":6.16,"l":5.91,"n":4765,"o":6.16,"t":"2024-10-29T04:00:00Z","v":299291,"vw":6.036424},{"c":6.06,"h":6.19,"l":6.04,"n":3162,"o":6.04,"t":"2024-10-30T04:00:00Z","v":205304,"vw":6.086752},{"c":6.04,"h":6.14,"l":6.01,"n":3033,"o":6.1,"t":"2024-10-31T04:00:00Z","v":209591,"vw":6.064502},{"c":5.98,"h":6.05,"l":5.895,"n":3263,"o":6.04,"t":"2024-11-01T04:00:00Z","v":191535,"vw":5.968055},{"c":6.02,"h":6.11,"l":5.995,"n":4205,"o":6,"t":"2024-11-04T05:00:00Z","v":268364,"vw":6.052304},{"c":6.04,"h":6.075,"l":5.96,"n":4730,"o":6,"t":"2024-11-05T05:00:00Z","v":215499,"vw":6.037535},{"c":6.23,"h":6.25,"l":6.09,"n":5568,"o":6.15,"t":"2024-11-06T05:00:00Z","v":388235,"vw":6.192058},{"c":6.25,"h":6.295,"l":6.19,"n":4104,"o":6.25,"t":"2024-11-07T05:00:00Z","v":294613,"vw":6.236586},{"c":6.09,"h":6.24,"l":6.065,"n":5379,"o":6.24,"t":"2024-11-08T05:00:00Z","v":419233,"vw":6.123963},{"c":5,"h":5.51,"l":4.51,"n":11002,"o":5.51,"t":"2024-11-11T05:00:00Z","v":1382502,"vw":5.010863},{"c":5.09,"h":5.15,"l":4.91,"n":6164,"o":4.99,"t":"2024-11-12T05:00:00Z","v":577759,"vw":5.066894},{"c":5.03,"h":5.17,"l":5,"n":5093,"o":5.11,"t":"2024-11-13T05:00:00Z","v":406299,"vw":5.087951},{"c":5.19,"h":5.408,"l":5.11,"n":5802,"o":5.11,"t":"2024-11-14T05:00:00Z","v":482545,"vw":5.234682},{"c":5.12,"h":5.2751,"l":5,"n":4924,"o":5.2,"t":"2024-11-15T05:00:00Z","v":423669,"vw":5.104565},{"c":5.19,"h":5.35,"l":5.15,"n":4158,"o":5.18,"t":"2024-11-18T05:00:00Z","v":324914,"vw":5.236203},{"c":5.2,"h":5.23,"l":5.12,"n":3601,"o":5.15,"t":"2024-11-19T05:00:00Z","v":236475,"vw":5.189433},{"c":5.14,"h":5.28,"l":5.08,"n":3831,"o":5.28,"t":"2024-11-20T05:00:00Z","v":225017,"vw":5.151662},{"c":5.14,"h":5.2011,"l":5.07,"n":2358,"o":5.14,"t":"2024-11-21T05:00:00Z","v":218364,"vw":5.130224},{"c":5.18,"h":5.1953,"l":5.1,"n":2927,"o":5.14,"t":"2024-11-22T05:00:00Z","v":269710,"vw":5.144428},{"c":5.18,"h":5.25,"l":5.135,"n":3039,"o":5.16,"t":"2024-11-25T05:00:00Z","v":326105,"vw":5.184827},{"c":5.18,"h":5.215,"l":5.095,"n":3242,"o":5.16,"t":"2024-11-26T05:00:00Z","v":233618,"vw":5.177842},{"c":5.21,"h":5.25,"l":5.18,"n":2682,"o":5.19,"t":"2024-11-27T05:00:00Z","v":158143,"vw":5.219356},{"c":5.21,"h":5.26,"l":5.165,"n":1880,"o":5.25,"t":"2024-11-29T05:00:00Z","v":112149,"vw":5.209199},{"c":5.29,"h":5.315,"l":5.125,"n":4542,"o":5.19,"t":"2024-12-02T05:00:00Z","v":303424,"vw":5.226481},{"c":5.24,"h":5.32,"l":5.175,"n":3817,"o":5.32,"t":"2024-12-03T05:00:00Z","v":302104,"vw":5.232241},{"c":5.14,"h":5.175,"l":5.05,"n":3171,"o":5.12,"t":"2024-12-04T05:00:00Z","v":329759,"vw":5.123194},{"c":5.18,"h":5.2,"l":5.1184,"n":2883,"o":5.16,"t":"2024-12-05T05:00:00Z","v":141796,"vw":5.165541},{"c":5.14,"h":5.2,"l":5.08,"n":3576,"o":5.19,"t":"2024-12-06T05:00:00Z","v":249745,"vw":5.140924},{"c":5.3,"h":5.36,"l":5.15,"n":3885,"o":5.15,"t":"2024-12-09T05:00:00Z","v":347007,"vw":5.303353},{"c":5.2,"h":5.35,"l":5.2,"n":3443,"o":5.33,"t":"2024-12-10T05:00:00Z","v":271214,"vw":5.249363},{"c":5.23,"h":5.32,"l":5.145,"n":3969,"o":5.26,"t":"2024-12-11T05:00:00Z","v":404325,"vw":5.243794},{"c":5.3,"h":5.345,"l":5.2,"n":3332,"o":5.21,"t":"2024-12-12T05:00:00Z","v":179381,"vw":5.289787},{"c":5.27,"h":5.3,"l":5.195,"n":2904,"o":5.3,"t":"2024-12-13T05:00:00Z","v":155169,"vw":5.240431},{"c":5.2,"h":5.27,"l":5.19,"n":3361,"o":5.21,"t":"2024-12-16T05:00:00Z","v":158343,"vw":5.218497},{"c":5.26,"h":5.315,"l":5.19,"n":3369,"o":5.19,"t":"2024-12-17T05:00:00Z","v":227716,"vw":5.247972},{"c":5.09,"h":5.32,"l":5.09,"n":4058,"o":5.28,"t":"2024-12-18T05:00:00Z","v":359014,"vw":5.189074},{"c":5.14,"h":5.2244,"l":5.11,"n":4118,"o":5.15,"t":"2024-12-19T05:00:00Z","v":349800,"vw":5.146646},{"c":5.1,"h":5.2,"l":5.075,"n":4025,"o":5.15,"t":"2024-12-20T05:00:00Z","v":437709,"vw":5.130573},{"c":5.1,"h":5.12,"l":5.0701,"n":2892,"o":5.12,"t":"2024-12-23T05:00:00Z","v":282178,"vw":5.097983},{"c":5.16,"h":5.175,"l":5.08,"n":1167,"o":5.1,"t":"2024-12-24T05:00:00Z","v":102324,"vw":5.141885},{"c":5.19,"h":5.22,"l":5.13,"n":1893,"o":5.16,"t":"2024-12-26T05:00:00Z","v":172637,"vw":5.181414},{"c":5.2,"h":5.27,"l":5.1441,"n":2237,"o":5.19,"t":"2024-12-27T05:00:00Z","v":146233,"vw":5.19714},{"c":5.31,"h":5.4,"l":5.13,"n":3133,"o":5.34,"t":"2024-12-30T05:00:00Z","v":216730,"vw":5.275711},{"c":5.29,"h":5.385,"l":5.27,"n":2261,"o":5.31,"t":"2024-12-31T05:00:00Z","v":149679,"vw":5.319113},{"c":5.21,"h":5.38,"l":5.2,"n":3172,"o":5.3,"t":"2025-01-02T05:00:00Z","v":241692,"vw":5.263809},{"c":5.25,"h":5.28,"l":5.17,"n":2882,"o":5.22,"t":"2025-01-03T05:00:00Z","v":213411,"vw":5.230808},{"c":5.35,"h":5.51,"l":5.34,"n":3169,"o":5.41,"t":"2025-01-06T05:00:00Z","v":252515,"vw":5.39744},{"c":5.22,"h":5.39,"l":5.21,"n":2448,"o":5.36,"t":"2025-01-07T05:00:00Z","v":163124,"vw":5.256393},{"c":5.17,"h":5.2331,"l":5.095,"n":2247,"o":5.2,"t":"2025-01-08T05:00:00Z","v":216428,"vw":5.152971},{"c":5.14,"h":5.2,"l":5.085,"n":2689,"o":5.2,"t":"2025-01-10T05:00:00Z","v":174400,"vw":5.134},{"c":5.2,"h":5.225,"l":5.14,"n":2442,"o":5.16,"t":"2025-01-13T05:00:00Z","v":162773,"vw":5.181315},{"c":5.22,"h":5.27,"l":5.165,"n":3111,"o":5.24,"t":"2025-01-14T05:00:00Z","v":250959,"vw":5.214104},{"c":5.33,"h":5.36,"l":5.26,"n":2367,"o":5.3,"t":"2025-01-15T05:00:00Z","v":182346,"vw":5.32205},{"c":5.39,"h":5.4,"l":5.2592,"n":3159,"o":5.34,"t":"2025-01-16T05:00:00Z","v":195566,"vw":5.339468},{"c":5.35,"h":5.4,"l":5.285,"n":3765,"o":5.4,"t":"2025-01-17T05:00:00Z","v":214762,"vw":5.34344},{"c":5.49,"h":5.52,"l":5.3,"n":2884,"o":5.32,"t":"2025-01-21T05:00:00Z","v":292015,"vw":5.417668},{"c":5.37,"h":5.52,"l":5.36,"n":2531,"o":5.48,"t":"2025-01-22T05:00:00Z","v":211692,"vw":5.426594},{"c":5.52,"h":5.54,"l":5.25,"n":3907,"o":5.25,"t":"2025-01-23T05:00:00Z","v":299634,"vw":5.451708},{"c":5.53,"h":5.63,"l":5.5,"n":2783,"o":5.54,"t":"2025-01-24T05:00:00Z","v":216686,"vw":5.5524},{"c":5.65,"h":5.78,"l":5.57,"n":2587,"o":5.57,"t":"2025-01-27T05:00:00Z","v":216013,"vw":5.69312},{"c":5.47,"h":5.71,"l":5.45,"n":3401,"o":5.7,"t":"2025-01-28T05:00:00Z","v":227785,"vw":5.529912},{"c":5.53,"h":5.5989,"l":5.48,"n":2177,"o":5.49,"t":"2025-01-29T05:00:00Z","v":169076,"vw":5.533508},{"c":5.53,"h":5.57,"l":5.495,"n":2426,"o":5.57,"t":"2025-01-30T05:00:00Z","v":159976,"vw":5.523856},{"c":5.46,"h":5.59,"l":5.435,"n":2074,"o":5.55,"t":"2025-01-31T05:00:00Z","v":184131,"vw":5.489927},{"c":4.92,"h":5.31,"l":4.9,"n":4552,"o":5.24,"t":"2025-02-03T05:00:00Z","v":496745,"vw":5.043706},{"c":5.09,"h":5.09,"l":4.85,"n":2892,"o":4.93,"t":"2025-02-04T05:00:00Z","v":268138,"vw":4.992276},{"c":5.03,"h":5.14,"l":5.02,"n":2063,"o":5.11,"t":"2025-02-05T05:00:00Z","v":167655,"vw":5.067498},{"c":5.05,"h":5.085,"l":4.98,"n":1929,"o":5.07,"t":"2025-02-06T05:00:00Z","v":209172,"vw":5.037623},{"c":4.95,"h":5.07,"l":4.93,"n":2194,"o":5.06,"t":"2025-02-07T05:00:00Z","v":173993,"vw":4.97358},{"c":4.9,"h":5.0524,"l":4.9,"n":2575,"o":5.05,"t":"2025-02-10T05:00:00Z","v":206362,"vw":4.948104},{"c":4.95,"h":4.985,"l":4.85,"n":1476,"o":4.91,"t":"2025-02-11T05:00:00Z","v":109404,"vw":4.940812},{"c":4.92,"h":4.93,"l":4.85,"n":2080,"o":4.9,"t":"2025-02-12T05:00:00Z","v":171628,"vw":4.890104},{"c":4.92,"h":4.97,"l":4.83,"n":2297,"o":4.95,"t":"2025-02-13T05:00:00Z","v":211867,"vw":4.892141},{"c":4.89,"h":4.985,"l":4.88,"n":1879,"o":4.95,"t":"2025-02-14T05:00:00Z","v":107446,"vw":4.90734},{"c":4.92,"h":5.005,"l":4.89,"n":2122,"o":4.93,"t":"2025-02-18T05:00:00Z","v":205871,"vw":4.941181},{"c":4.9,"h":4.93,"l":4.85,"n":1743,"o":4.92,"t":"2025-02-19T05:00:00Z","v":166561,"vw":4.890631},{"c":4.8,"h":4.91,"l":4.77,"n":2050,"o":4.9,"t":"2025-02-20T05:00:00Z","v":163668,"vw":4.826896},{"c":4.73,"h":4.84,"l":4.63,"n":3229,"o":4.84,"t":"2025-02-21T05:00:00Z","v":309521,"vw":4.70091},{"c":4.62,"h":4.76,"l":4.62,"n":2672,"o":4.75,"t":"2025-02-24T05:00:00Z","v":275828,"vw":4.671398},{"c":4.66,"h":4.675,"l":4.5811,"n":2847,"o":4.62,"t":"2025-02-25T05:00:00Z","v":252502,"vw":4.638145},{"c":4.58,"h":4.66,"l":4.54,"n":2516,"o":4.66,"t":"2025-02-26T05:00:00Z","v":182109,"vw":4.591332},{"c":4.51,"h":4.69,"l":4.51,"n":1623,"o":4.58,"t":"2025-02-27T05:00:00Z","v":141683,"vw":4.549771},{"c":4.52,"h":4.55,"l":4.47,"n":2567,"o":4.53,"t":"2025-02-28T05:00:00Z","v":243810,"vw":4.501108},{"c":4.33,"h":4.57,"l":4.33,"n":3337,"o":4.54,"t":"2025-03-03T05:00:00Z","v":356014,"vw":4.399425},{"c":4.24,"h":4.3,"l":4.1905,"n":2686,"o":4.22,"t":"2025-03-04T05:00:00Z","v":291927,"vw":4.258218},{"c":4.27,"h":4.34,"l":4.2411,"n":2488,"o":4.3,"t":"2025-03-05T05:00:00Z","v":223667,"vw":4.285396},{"c":4.35,"h":4.365,"l":4.27,"n":3022,"o":4.27,"t":"2025-03-06T05:00:00Z","v":229314,"vw":4.325508},{"c":4.4,"h":4.475,"l":4.35,"n":2360,"o":4.42,"t":"2025-03-07T05:00:00Z","v":269794,"vw":4.420171},{"c":4.34,"h":4.42,"l":4.33,"n":2759,"o":4.35,"t":"2025-03-10T04:00:00Z","v":243614,"vw":4.362827},{"c":4.41,"h":4.445,"l":4.33,"n":3622,"o":4.35,"t":"2025-03-11T04:00:00Z","v":336353,"vw":4.394753},{"c":4.42,"h":4.43,"l":4.37,"n":2482,"o":4.43,"t":"2025-03-12T04:00:00Z","v":211199,"vw":4.405717},{"c":4.36,"h":4.5,"l":4.335,"n":3314,"o":4.45,"t":"2025-03-13T04:00:00Z","v":297624,"vw":4.389319},{"c":4.14,"h":4.42,"l":4.11,"n":4392,"o":4.38,"t":"2025-03-14T04:00:00Z","v":504063,"vw":4.161284},{"c":4.19,"h":4.32,"l":4.08,"n":4789,"o":4.15,"t":"2025-03-17T04:00:00Z","v":398960,"vw":4.193167},{"c":4.23,"h":4.2597,"l":4.14,"n":2513,"o":4.22,"t":"2025-03-18T04:00:00Z","v":250804,"vw":4.222136},{"c":4.26,"h":4.34,"l":4.19,"n":2426,"o":4.21,"t":"2025-03-19T04:00:00Z","v":243330,"vw":4.272605},{"c":4.16,"h":4.23,"l":4.12,"n":2449,"o":4.23,"t":"2025-03-20T04:00:00Z","v":293169,"vw":4.162554},{"c":4.15,"h":4.175,"l":4.11,"n":3740,"o":4.11,"t":"2025-03-21T04:00:00Z","v":484728,"vw":4.147055},{"c":4.15,"h":4.2199,"l":4.08,"n":2588,"o":4.17,"t":"2025-03-24T04:00:00Z","v":228278,"vw":4.127934},{"c":4.26,"h":4.27,"l":4.075,"n":3218,"o":4.15,"t":"2025-03-25T04:00:00Z","v":349655,"vw":4.203074},{"c":4.25,"h":4.275,"l":4.2,"n":3086,"o":4.26,"t":"2025-03-26T04:00:00Z","v":250869,"vw":4.246246},{"c":4.41,"h":4.4365,"l":4.21,"n":4402,"o":4.25,"t":"2025-03-27T04:00:00Z","v":390079,"vw":4.355502},{"c":4.16,"h":4.405,"l":4.1,"n":4225,"o":4.39,"t":"2025-03-28T04:00:00Z","v":481292,"vw":4.188984},{"c":3.9,"h":4.32,"l":3.89,"n":8862,"o":4.26,"t":"2025-03-31T04:00:00Z","v":992924,"vw":3.978596},{"c":3.92,"h":3.97,"l":3.82,"n":5776,"o":3.9,"t":"2025-04-01T04:00:00Z","v":808488,"vw":3.885554},{"c":4.15,"h":4.16,"l":3.915,"n":3844,"o":4,"t":"2025-04-02T04:00:00Z","v":632582,"vw":4.043092},{"c":4.04,"h":4.06,"l":3.855,"n":4928,"o":4.01,"t":"2025-04-03T04:00:00Z","v":675310,"vw":3.993778},{"c":3.85,"h":3.95,"l":3.78,"n":5338,"o":3.95,"t":"2025-04-04T04:00:00Z","v":732724,"vw":3.828918},{"c":4.05,"h":4.13,"l":3.77,"n":5002,"o":3.82,"t":"2025-04-07T04:00:00Z","v":674696,"vw":3.975136},{"c":3.91,"h":4.15,"l":3.86,"n":3600,"o":4.15,"t":"2025-04-08T04:00:00Z","v":442651,"vw":3.963135},{"c":4.11,"h":4.17,"l":3.835,"n":3513,"o":3.88,"t":"2025-04-09T04:00:00Z","v":390853,"vw":4.023392},{"c":4.06,"h":4.085,"l":3.93,"n":3517,"o":4.06,"t":"2025-04-10T04:00:00Z","v":365797,"vw":4.015858},{"c":4.01,"h":4.215,"l":4.005,"n":5054,"o":4.07,"t":"2025-04-11T04:00:00Z","v":753505,"vw":4.076257},{"c":3.93,"h":4.095,"l":3.875,"n":3860,"o":4.04,"t":"2025-04-14T04:00:00Z","v":449902,"vw":3.935653},{"c":3.92,"h":3.97,"l":3.86,"n":2982,"o":3.93,"t":"2025-04-15T04:00:00Z","v":357086,"vw":3.907855},{"c":3.94,"h":4.0457,"l":3.891,"n":4346,"o":3.92,"t":"2025-04-16T04:00:00Z","v":347543,"vw":3.959059},{"c":3.94,"h":4.005,"l":3.935,"n":2790,"o":3.97,"t":"2025-04-17T04:00:00Z","v":279965,"vw":3.96887},{"c":3.92,"h":4,"l":3.865,"n":2257,"o":3.95,"t":"2025-04-21T04:00:00Z","v":217262,"vw":3.914972},{"c":4,"h":4.05,"l":3.905,"n":2810,"o":3.95,"t":"2025-04-22T04:00:00Z","v":200057,"vw":3.981236},{"c":3.93,"h":4.11,"l":3.91,"n":3201,"o":4.06,"t":"2025-04-23T04:00:00Z","v":291801,"vw":3.96753},{"c":4.04,"h":4.065,"l":3.93,"n":2416,"o":3.94,"t":"2025-04-24T04:00:00Z","v":295437,"vw":4.015759},{"c":4.15,"h":4.16,"l":4.0021,"n":2403,"o":4.02,"t":"2025-04-25T04:00:00Z","v":245691,"vw":4.08416},{"c":4.11,"h":4.175,"l":4.1,"n":3233,"o":4.14,"t":"2025-04-28T04:00:00Z","v":304280,"vw":4.135332},{"c":4.11,"h":4.16,"l":4.045,"n":2919,"o":4.1,"t":"2025-04-29T04:00:00Z","v":241487,"vw":4.111418},{"c":4.11,"h":4.16,"l":4.04,"n":3513,"o":4.07,"t":"2025-04-30T04:00:00Z","v":304527,"vw":4.113342},{"c":4.11,"h":4.155,"l":4.07,"n":3443,"o":4.09,"t":"2025-05-01T04:00:00Z","v":200758,"vw":4.114134},{"c":4.13,"h":4.165,"l":4.07,"n":2972,"o":4.15,"t":"2025-05-02T04:00:00Z","v":269120,"vw":4.129513},{"c":3.99,"h":4.19,"l":3.9749,"n":1706,"o":4.13,"t":"2025-05-05T04:00:00Z","v":134351,"vw":4.029193},{"c":3.97,"h":4.01,"l":3.93,"n":2680,"o":3.99,"t":"2025-05-06T04:00:00Z","v":125602,"vw":3.96947},{"c":3.99,"h":3.99,"l":3.91,"n":2200,"o":3.97,"t":"2025-05-07T04:00:00Z","v":128996,"vw":3.955978},{"c":4.08,"h":4.09,"l":3.98,"n":1712,"o":4.02,"t":"2025-05-08T04:00:00Z","v":133063,"vw":4.046968},{"c":4.12,"h":4.13,"l":4.05,"n":2719,"o":4.09,"t":"2025-05-09T04:00:00Z","v":141530,"vw":4.09945},{"c":4.05,"h":4.27,"l":4.05,"n":2908,"o":4.22,"t":"2025-05-12T04:00:00Z","v":295456,"vw":4.119108},{"c":4.19,"h":4.245,"l":4,"n":3550,"o":4.02,"t":"2025-05-13T04:00:00Z","v":391270,"vw":4.158328},{"c":4.3,"h":4.32,"l":4.13,"n":2972,"o":4.16,"t":"2025-05-14T04:00:00Z","v":296285,"vw":4.252719},{"c":4.14,"h":4.3,"l":4.12,"n":3134,"o":4.28,"t":"2025-05-15T04:00:00Z","v":191187,"vw":4.173751},{"c":4.16,"h":4.17,"l":4.1,"n":2182,"o":4.16,"t":"2025-05-16T04:00:00Z","v":189324,"vw":4.145915},{"c":4.07,"h":4.16,"l":4.05,"n":2982,"o":4.16,"t":"2025-05-19T04:00:00Z","v":148320,"vw":4.084239},{"c":4.01,"h":4.08,"l":4,"n":2607,"o":4.07,"t":"2025-05-20T04:00:00Z","v":200685,"vw":4.035186},{"c":3.92,"h":4,"l":3.905,"n":2793,"o":4,"t":"2025-05-21T04:00:00Z","v":266171,"vw":3.941493},{"c":3.93,"h":3.97,"l":3.85,"n":1877,"o":3.91,"t":"2025-05-22T04:00:00Z","v":171521,"vw":3.926537},{"c":3.9,"h":3.92,"l":3.85,"n":2287,"o":3.9,"t":"2025-05-23T04:00:00Z","v":307881,"vw":3.868127},{"c":4.01,"h":4.02,"l":3.91,"n":2859,"o":3.91,"t":"2025-05-27T04:00:00Z","v":223772,"vw":3.982394},{"c":3.89,"h":4.04,"l":3.885,"n":2131,"o":4.01,"t":"2025-05-28T04:00:00Z","v":177646,"vw":3.954479},{"c":3.94,"h":3.965,"l":3.88,"n":1828,"o":3.9,"t":"2025-05-29T04:00:00Z","v":151257,"vw":3.933644},{"c":3.95,"h":3.96,"l":3.86,"n":1803,"o":3.92,"t":"2025-05-30T04:00:00Z","v":215128,"vw":3.92769},{"c":3.93,"h":4.06,"l":3.88,"n":2971,"o":3.95,"t":"2025-06-02T04:00:00Z","v":370810,"vw":3.960686},{"c":3.96,"h":4,"l":3.87,"n":3151,"o":3.92,"t":"2025-06-03T04:00:00Z","v":220439,"vw":3.963855},{"c":3.87,"h":3.9843,"l":3.8501,"n":1643,"o":3.9,"t":"2025-06-04T04:00:00Z","v":169514,"vw":3.874894},{"c":3.88,"h":3.9,"l":3.845,"n":1503,"o":3.88,"t":"2025-06-05T04:00:00Z","v":136907,"vw":3.875607},{"c":3.89,"h":3.965,"l":3.88,"n":1781,"o":3.92,"t":"2025-06-06T04:00:00Z","v":172095,"vw":3.916002},{"c":3.9,"h":3.95,"l":3.8905,"n":1114,"o":3.91,"t":"2025-06-09T04:00:00Z","v":122570,"vw":3.912603},{"c":3.95,"h":3.98,"l":3.92,"n":1929,"o":3.93,"t":"2025-06-10T04:00:00Z","v":134437,"vw":3.954025},{"c":3.98,"h":3.99,"l":3.9446,"n":1647,"o":3.99,"t":"2025-06-11T04:00:00Z","v":127442,"vw":3.97163},{"c":3.87,"h":3.97,"l":3.855,"n":1722,"o":3.96,"t":"2025-06-12T04:00:00Z","v":192874,"vw":3.881298},{"c":4.14,"h":4.175,"l":3.86,"n":5047,"o":3.86,"t":"2025-06-13T04:00:00Z","v":1001740,"vw":4.069797},{"c":4.2,"h":4.215,"l":4.03,"n":4129,"o":4.2,"t":"2025-06-16T04:00:00Z","v":517316,"vw":4.118671},{"c":4.36,"h":4.41,"l":4.15,"n":3159,"o":4.16,"t":"2025-06-17T04:00:00Z","v":449404,"vw":4.330623},{"c":4.21,"h":4.35,"l":4.125,"n":3225,"o":4.35,"t":"2025-06-18T04:00:00Z","v":438846,"vw":4.200093},{"c":4.06,"h":4.21,"l":4.05,"n":2725,"o":4.21,"t":"2025-06-20T04:00:00Z","v":415603,"vw":4.104297},{"c":4.19,"h":4.21,"l":4.02,"n":2849,"o":4.05,"t":"2025-06-23T04:00:00Z","v":398534,"vw":4.164628},{"c":4.14,"h":4.21,"l":4.105,"n":2563,"o":4.17,"t":"2025-06-24T04:00:00Z","v":311010,"vw":4.146485},{"c":4.02,"h":4.175,"l":4.01,"n":2380,"o":4.14,"t":"2025-06-25T04:00:00Z","v":197499,"vw":4.093969},{"c":3.9,"h":4.035,"l":3.87,"n":2501,"o":4.02,"t":"2025-06-26T04:00:00Z","v":283358,"vw":3.925785},{"c":3.95,"h":3.95,"l":3.85,"n":3219,"o":3.91,"t":"2025-06-27T04:00:00Z","v":619408,"vw":3.922904},{"c":3.88,"h":3.964,"l":3.88,"n":2681,"o":3.95,"t":"2025-06-30T04:00:00Z","v":226257,"vw":3.913258},{"c":4,"h":4.045,"l":3.8704,"n":2265,"o":3.88,"t":"2025-07-01T04:00:00Z","v":245398,"vw":3.97994},{"c":4.12,"h":4.13,"l":4.005,"n":1974,"o":4.03,"t":"2025-07-02T04:00:00Z","v":166441,"vw":4.091732},{"c":4.17,"h":4.18,"l":4.1111,"n":1160,"o":4.12,"t":"2025-07-03T04:00:00Z","v":83550,"vw":4.153242},{"c":4.04,"h":4.2,"l":4.015,"n":1834,"o":4.16,"t":"2025-07-07T04:00:00Z","v":168215,"vw":4.085521},{"c":4.1,"h":4.1,"l":4.005,"n":1566,"o":4.05,"t":"2025-07-08T04:00:00Z","v":223551,"vw":4.06375},{"c":4.04,"h":4.17,"l":4.04,"n":1351,"o":4.12,"t":"2025-07-09T04:00:00Z","v":116701,"vw":4.080228},{"c":4.11,"h":4.125,"l":4.04,"n":2076,"o":4.05,"t":"2025-07-10T04:00:00Z","v":178182,"vw":4.096617},{"c":4.02,"h":4.1458,"l":4,"n":1612,"o":4.1,"t":"2025-07-11T04:00:00Z","v":173003,"vw":4.035881},{"c":4.09,"h":4.11,"l":3.98,"n":1634,"o":4,"t":"2025-07-14T04:00:00Z","v":171956,"vw":4.061658},{"c":4.12,"h":4.2,"l":4.06,"n":3225,"o":4.11,"t":"2025-07-15T04:00:00Z","v":303465,"vw":4.153887},{"c":4.08,"h":4.17,"l":4.035,"n":2042,"o":4.14,"t":"2025-07-16T04:00:00Z","v":168299,"vw":4.076602},{"c":4.07,"h":4.12,"l":4.05,"n":2506,"o":4.06,"t":"2025-07-17T04:00:00Z","v":174844,"vw":4.070028},{"c":4.07,"h":4.11,"l":4.05,"n":2106,"o":4.11,"t":"2025-07-18T04:00:00Z","v":174995,"vw":4.081271},{"c":4.07,"h":4.165,"l":4.07,"n":2518,"o":4.11,"t":"2025-07-21T04:00:00Z","v":116252,"vw":4.11462},{"c":4.13,"h":4.155,"l":4.075,"n":2184,"o":4.08,"t":"2025-07-22T04:00:00Z","v":140634,"vw":4.126989},{"c":4.22,"h":4.225,"l":4.13,"n":2141,"o":4.15,"t":"2025-07-23T04:00:00Z","v":173075,"vw":4.178755},{"c":4.21,"h":4.22,"l":4.17,"n":1843,"o":4.22,"t":"2025-07-24T04:00:00Z","v":133093,"vw":4.200691},{"c":4.28,"h":4.33,"l":4.188,"n":2173,"o":4.23,"t":"2025-07-25T04:00:00Z","v":169557,"vw":4.261846},{"c":4.2,"h":4.3,"l":4.155,"n":1891,"o":4.3,"t":"2025-07-28T04:00:00Z","v":159760,"vw":4.225615},{"c":4.16,"h":4.22,"l":4.115,"n":2210,"o":4.22,"t":"2025-07-29T04:00:00Z","v":178848,"vw":4.146274},{"c":4.11,"h":4.17,"l":4.062,"n":2954,"o":4.17,"t":"2025-07-30T04:00:00Z","v":263996,"vw":4.108805},{"c":4.05,"h":4.11,"l":4.05,"n":2734,"o":4.07,"t":"2025-07-31T04:00:00Z","v":273283,"vw":4.076955},{"c":3.86,"h":4.03,"l":3.835,"n":3541,"o":4.03,"t":"2025-08-01T04:00:00Z","v":290063,"vw":3.869138},{"c":3.83,"h":3.89,"l":3.8,"n":2363,"o":3.89,"t":"2025-08-04T04:00:00Z","v":288072,"vw":3.835252},{"c":3.92,"h":3.92,"l":3.81,"n":2219,"o":3.84,"t":"2025-08-05T04:00:00Z","v":166560,"vw":3.877363},{"c":3.86,"h":3.9297,"l":3.815,"n":2476,"o":3.92,"t":"2025-08-06T04:00:00Z","v":204204,"vw":3.851805},{"c":3.85,"h":3.935,"l":3.815,"n":1627,"o":3.935,"t":"2025-08-07T04:00:00Z","v":173000,"vw":3.853082},{"c":3.75,"h":3.865,"l":3.73,"n":2769,"o":3.85,"t":"2025-08-08T04:00:00Z","v":219449,"vw":3.785804},{"c":3.76,"h":3.785,"l":3.645,"n":2987,"o":3.77,"t":"2025-08-11T04:00:00Z","v":313242,"vw":3.711533},{"c":3.61,"h":3.81,"l":3.6,"n":3151,"o":3.72,"t":"2025-08-12T04:00:00Z","v":342653,"vw":3.680433},{"c":3.81,"h":3.82,"l":3.575,"n":3061,"o":3.6,"t":"2025-08-13T04:00:00Z","v":284018,"vw":3.728482},{"c":3.69,"h":3.81,"l":3.67,"n":2493,"o":3.8,"t":"2025-08-14T04:00:00Z","v":193986,"vw":3.711049},{"c":3.61,"h":3.73,"l":3.6,"n":3713,"o":3.73,"t":"2025-08-15T04:00:00Z","v":1041206,"vw":3.621119},{"c":3.74,"h":3.78,"l":3.64,"n":2699,"o":3.65,"t":"2025-08-18T04:00:00Z","v":215554,"vw":3.725329},{"c":3.71,"h":3.785,"l":3.67,"n":2964,"o":3.75,"t":"2025-08-19T04:00:00Z","v":197873,"vw":3.707721},{"c":3.76,"h":3.77,"l":3.665,"n":3147,"o":3.72,"t":"2025-08-20T04:00:00Z","v":293286,"vw":3.724527},{"c":3.71,"h":3.75,"l":3.7,"n":1904,"o":3.75,"t":"2025-08-21T04:00:00Z","v":136430,"vw":3.723363},{"c":3.87,"h":3.905,"l":3.7,"n":3735,"o":3.72,"t":"2025-08-22T04:00:00Z","v":441977,"vw":3.855625},{"c":3.89,"h":3.97,"l":3.8108,"n":3192,"o":3.87,"t":"2025-08-25T04:00:00Z","v":257817,"vw":3.892211},{"c":3.91,"h":3.925,"l":3.86,"n":2521,"o":3.86,"t":"2025-08-26T04:00:00Z","v":217283,"vw":3.902108},{"c":3.94,"h":3.95,"l":3.85,"n":3881,"o":3.9,"t":"2025-08-27T04:00:00Z","v":293291,"vw":3.902713},{"c":3.94,"h":3.98,"l":3.875,"n":1673,"o":3.97,"t":"2025-08-28T04:00:00Z","v":116717,"vw":3.910659},{"c":3.88,"h":3.95,"l":3.87,"n":1708,"o":3.91,"t":"2025-08-29T04:00:00Z","v":99101,"vw":3.889337},{"c":3.89,"h":3.8999,"l":3.835,"n":3416,"o":3.88,"t":"2025-09-02T04:00:00Z","v":276799,"vw":3.866616},{"c":4.01,"h":4.03,"l":3.85,"n":2661,"o":3.89,"t":"2025-09-03T04:00:00Z","v":267821,"vw":3.970607},{"c":3.92,"h":3.95,"l":3.88,"n":2535,"o":3.94,"t":"2025-09-04T04:00:00Z","v":178731,"vw":3.90834},{"c":3.96,"h":3.9776,"l":3.89,"n":2021,"o":3.93,"t":"2025-09-05T04:00:00Z","v":110136,"vw":3.933892},{"c":4,"h":4.045,"l":3.91,"n":2245,"o":3.95,"t":"2025-09-08T04:00:00Z","v":173442,"vw":4.002755},{"c":3.85,"h":4,"l":3.83,"n":2783,"o":3.98,"t":"2025-09-09T04:00:00Z","v":243709,"vw":3.878295},{"c":3.9,"h":3.9,"l":3.835,"n":2293,"o":3.85,"t":"2025-09-10T04:00:00Z","v":134856,"vw":3.882217},{"c":3.93,"h":3.95,"l":3.86,"n":1928,"o":3.88,"t":"2025-09-11T04:00:00Z","v":145684,"vw":3.920228},{"c":3.85,"h":3.92,"l":3.85,"n":1830,"o":3.91,"t":"2025-09-12T04:00:00Z","v":106195,"vw":3.874304},{"c":3.91,"h":3.915,"l":3.855,"n":2550,"o":3.86,"t":"2025-09-15T04:00:00Z","v":107019,"vw":3.897453},{"c":3.95,"h":3.96,"l":3.885,"n":2760,"o":3.91,"t":"2025-09-16T04:00:00Z","v":162581,"vw":3.926938},{"c":3.9,"h":4.035,"l":3.89,"n":3270,"o":3.95,"t":"2025-09-17T04:00:00Z","v":182035,"vw":3.957536},{"c":4.05,"h":4.08,"l":3.925,"n":2810,"o":3.94,"t":"2025-09-18T04:00:00Z","v":207518,"vw":4.026011},{"c":3.85,"h":4.05,"l":3.84,"n":2830,"o":4.05,"t":"2025-09-19T04:00:00Z","v":339671,"vw":3.882812},{"c":3.93,"h":3.955,"l":3.8438,"n":3184,"o":3.86,"t":"2025-09-22T04:00:00Z","v":179032,"vw":3.910372},{"c":3.85,"h":3.95,"l":3.845,"n":2848,"o":3.93,"t":"2025-09-23T04:00:00Z","v":118012,"vw":3.871523},{"c":3.91,"h":3.97,"l":3.865,"n":3149,"o":3.88,"t":"2025-09-24T04:00:00Z","v":181699,"vw":3.900083},{"c":3.91,"h":3.955,"l":3.875,"n":2506,"o":3.89,"t":"2025-09-25T04:00:00Z","v":158729,"vw":3.899199},{"c":3.93,"h":3.945,"l":3.8875,"n":2115,"o":3.91,"t":"2025-09-26T04:00:00Z","v":113719,"vw":3.925787},{"c":3.86,"h":3.95,"l":3.855,"n":2282,"o":3.93,"t":"2025-09-29T04:00:00Z","v":125269,"vw":3.885423},{"c":3.88,"h":3.91,"l":3.8401,"n":2379,"o":3.87,"t":"2025-09-30T04:00:00Z","v":135883,"vw":3.862481},{"c":3.87,"h":3.95,"l":3.84,"n":2797,"o":3.84,"t":"2025-10-01T04:00:00Z","v":123183,"vw":3.883463},{"c":3.87,"h":3.8995,"l":3.82,"n":2703,"o":3.85,"t":"2025-10-02T04:00:00Z","v":158323,"vw":3.850859},{"c":3.94,"h":3.95,"l":3.85,"n":2711,"o":3.89,"t":"2025-10-03T04:00:00Z","v":151937,"vw":3.922464},{"c":3.89,"h":3.985,"l":3.89,"n":3522,"o":3.96,"t":"2025-10-06T04:00:00Z","v":262804,"vw":3.933899},{"c":3.85,"h":3.925,"l":3.835,"n":3155,"o":3.89,"t":"2025-10-07T04:00:00Z","v":198503,"vw":3.857275},{"c":3.88,"h":3.94,"l":3.846,"n":2963,"o":3.88,"t":"2025-10-08T04:00:00Z","v":232137,"vw":3.892144},{"c":3.88,"h":3.93,"l":3.86,"n":1872,"o":3.9,"t":"2025-10-09T04:00:00Z","v":130702,"vw":3.88341},{"c":3.81,"h":3.918,"l":3.795,"n":3771,"o":3.88,"t":"2025-10-10T04:00:00Z","v":266720,"vw":3.838209},{"c":3.74,"h":3.85,"l":3.73,"n":2638,"o":3.83,"t":"2025-10-13T04:00:00Z","v":342699,"vw":3.763032},{"c":3.84,"h":3.865,"l":3.7,"n":2852,"o":3.72,"t":"2025-10-14T04:00:00Z","v":172411,"vw":3.809785},{"c":4.38,"h":4.45,"l":3.97,"n":6325,"o":3.98,"t":"2025-10-15T04:00:00Z","v":799491,"vw":4.319146},{"c":4.12,"h":4.43,"l":4.1,"n":3764,"o":4.42,"t":"2025-10-16T04:00:00Z","v":286599,"vw":4.196957},{"c":4.06,"h":4.13,"l":3.99,"n":2938,"o":4.1,"t":"2025-10-17T04:00:00Z","v":159631,"vw":4.047479},{"c":4.19,"h":4.19,"l":4.04,"n":2659,"o":4.07,"t":"2025-10-20T04:00:00Z","v":161065,"vw":4.14928},{"c":4.03,"h":4.17,"l":4.03,"n":2016,"o":4.16,"t":"2025-10-21T04:00:00Z","v":71708,"vw":4.08855},{"c":4.06,"h":4.105,"l":4.02,"n":2555,"o":4.06,"t":"2025-10-22T04:00:00Z","v":172174,"vw":4.063151},{"c":4.12,"h":4.1499,"l":4.07,"n":1746,"o":4.11,"t":"2025-10-23T04:00:00Z","v":81584,"vw":4.109353},{"c":4.19,"h":4.215,"l":4.13,"n":2950,"o":4.15,"t":"2025-10-24T04:00:00Z","v":105749,"vw":4.170372},{"c":4.15,"h":4.21,"l":4.11,"n":2964,"o":4.21,"t":"2025-10-27T04:00:00Z","v":154864,"vw":4.164703},{"c":4.09,"h":4.18,"l":4.065,"n":2533,"o":4.12,"t":"2025-10-28T04:00:00Z","v":155246,"vw":4.106426},{"c":3.93,"h":4.09,"l":3.905,"n":2970,"o":4.09,"t":"2025-10-29T04:00:00Z","v":180664,"vw":3.969282},{"c":3.89,"h":3.9787,"l":3.88,"n":2663,"o":3.92,"t":"2025-10-30T04:00:00Z","v":114370,"vw":3.904031},{"c":3.93,"h":3.95,"l":3.85,"n":3051,"o":3.88,"t":"2025-10-31T04:00:00Z","v":163616,"vw":3.895576},{"c":3.87,"h":3.9585,"l":3.85,"n":2516,"o":3.92,"t":"2025-11-03T05:00:00Z","v":127478,"vw":3.876772},{"c":3.76,"h":3.96,"l":3.74,"n":3428,"o":3.81,"t":"2025-11-04T05:00:00Z","v":229172,"vw":3.778456},{"c":3.89,"h":3.895,"l":3.78,"n":2392,"o":3.78,"t":"2025-11-05T05:00:00Z","v":132869,"vw":3.864226},{"c":3.75,"h":3.93,"l":3.75,"n":3261,"o":3.93,"t":"2025-11-06T05:00:00Z","v":140926,"vw":3.767613},{"c":3.81,"h":3.8399,"l":3.7508,"n":2042,"o":3.76,"t":"2025-11-07T05:00:00Z","v":123995,"vw":3.790075},{"c":3.88,"h":3.89,"l":3.81,"n":2286,"o":3.89,"t":"2025-11-10T05:00:00Z","v":152271,"vw":3.850044},{"c":3.44,"h":3.88,"l":3.42,"n":4583,"o":3.88,"t":"2025-11-11T05:00:00Z","v":407130,"vw":3.545189},{"c":3.44,"h":3.4686,"l":3.3923,"n":2931,"o":3.46,"t":"2025-11-12T05:00:00Z","v":233613,"vw":3.4275},{"c":3.4,"h":3.46,"l":3.385,"n":2943,"o":3.42,"t":"2025-11-13T05:00:00Z","v":213233,"vw":3.419558},{"c":3.36,"h":3.4305,"l":3.36,"n":2308,"o":3.4,"t":"2025-11-14T05:00:00Z","v":178751,"vw":3.384656},{"c":3.25,"h":3.38,"l":3.25,"n":2176,"o":3.33,"t":"2025-11-17T05:00:00Z","v":190582,"vw":3.303734},{"c":3.27,"h":3.29,"l":3.235,"n":1816,"o":3.27,"t":"2025-11-18T05:00:00Z","v":147393,"vw":3.268625},{"c":3.1,"h":3.33,"l":3.09,"n":2604,"o":3.3,"t":"2025-11-19T05:00:00Z","v":249492,"vw":3.165282},{"c":3.14,"h":3.2297,"l":3.14,"n":3691,"o":3.2,"t":"2025-11-20T05:00:00Z","v":279856,"vw":3.173256},{"c":3.2,"h":3.245,"l":3.11,"n":2474,"o":3.13,"t":"2025-11-21T05:00:00Z","v":228333,"vw":3.194743},{"c":3.16,"h":3.21,"l":3.105,"n":2915,"o":3.21,"t":"2025-11-24T05:00:00Z","v":242286,"vw":3.152758},{"c":3.23,"h":3.235,"l":3.15,"n":1773,"o":3.15,"t":"2025-11-25T05:00:00Z","v":126505,"vw":3.210816},{"c":3.26,"h":3.31,"l":3.2,"n":2265,"o":3.2,"t":"2025-11-26T05:00:00Z","v":201972,"vw":3.271094},{"c":3.3,"h":3.34,"l":3.275,"n":1076,"o":3.34,"t":"2025-11-28T05:00:00Z","v":55358,"vw":3.303313},{"c":3.35,"h":3.45,"l":3.3,"n":2691,"o":3.3,"t":"2025-12-01T05:00:00Z","v":203780,"vw":3.381305},{"c":3.32,"h":3.365,"l":3.26,"n":2109,"o":3.35,"t":"2025-12-02T05:00:00Z","v":191564,"vw":3.32724},{"c":3.43,"h":3.44,"l":3.33,"n":2339,"o":3.33,"t":"2025-12-03T05:00:00Z","v":186400,"vw":3.401907},{"c":3.25,"h":3.3493,"l":3.23,"n":2092,"o":3.33,"t":"2025-12-04T05:00:00Z","v":183122,"vw":3.267238},{"c":3.21,"h":3.26,"l":3.2,"n":3034,"o":3.25,"t":"2025-12-05T05:00:00Z","v":192035,"vw":3.220618},{"c":3.18,"h":3.245,"l":3.18,"n":2550,"o":3.21,"t":"2025-12-08T05:00:00Z","v":179870,"vw":3.200248},{"c":3.16,"h":3.235,"l":3.145,"n":1607,"o":3.18,"t":"2025-12-09T05:00:00Z","v":158658,"vw":3.171714},{"c":3.18,"h":3.28,"l":3.165,"n":3595,"o":3.17,"t":"2025-12-10T05:00:00Z","v":514575,"vw":3.193074},{"c":3.46,"h":3.49,"l":3.25,"n":3336,"o":3.26,"t":"2025-12-11T05:00:00Z","v":277685,"vw":3.419684},{"c":3.37,"h":3.48,"l":3.35,"n":3215,"o":3.46,"t":"2025-12-12T05:00:00Z","v":187099,"vw":3.39415},{"c":3.35,"h":3.41,"l":3.24,"n":2822,"o":3.39,"t":"2025-12-15T05:00:00Z","v":324637,"vw":3.282035},{"c":3.34,"h":3.36,"l":3.315,"n":2002,"o":3.32,"t":"2025-12-16T05:00:00Z","v":125874,"vw":3.339598},{"c":3.36,"h":3.405,"l":3.33,"n":2185,"o":3.33,"t":"2025-12-17T05:00:00Z","v":147318,"vw":3.370527},{"c":3.37,"h":3.4256,"l":3.33,"n":2337,"o":3.4,"t":"2025-12-18T05:00:00Z","v":160253,"vw":3.371964},{"c":3.41,"h":3.41,"l":3.33,"n":2353,"o":3.39,"t":"2025-12-19T05:00:00Z","v":345023,"vw":3.387386},{"c":3.23,"h":3.41,"l":3.225,"n":2824,"o":3.35,"t":"2025-12-22T05:00:00Z","v":230254,"vw":3.305261},{"c":3.19,"h":3.33,"l":3.1612,"n":2409,"o":3.24,"t":"2025-12-23T05:00:00Z","v":182534,"vw":3.19556},{"c":3.23,"h":3.245,"l":3.2,"n":1680,"o":3.2,"t":"2025-12-24T05:00:00Z","v":141679,"vw":3.230936},{"c":3.24,"h":3.25,"l":3.19,"n":2302,"o":3.21,"t":"2025-12-26T05:00:00Z","v":163102,"vw":3.226543},{"c":3.25,"h":3.26,"l":3.17,"n":3169,"o":3.21,"t":"2025-12-29T05:00:00Z","v":244715,"vw":3.216561},{"c":3.19,"h":3.24,"l":3.18,"n":2223,"o":3.24,"t":"2025-12-30T05:00:00Z","v":268500,"vw":3.199593},{"c":3.19,"h":3.22,"l":3.16,"n":2175,"o":3.19,"t":"2025-12-31T05:00:00Z","v":233468,"vw":3.185209},{"c":3.18,"h":3.215,"l":3.12,"n":2975,"o":3.2,"t":"2026-01-02T05:00:00Z","v":260838,"vw":3.159405},{"c":3.19,"h":3.235,"l":3.16,"n":2604,"o":3.17,"t":"2026-01-05T05:00:00Z","v":220639,"vw":3.197794},{"c":3.16,"h":3.22,"l":3.135,"n":2292,"o":3.2,"t":"2026-01-06T05:00:00Z","v":210443,"vw":3.163579},{"c":3.24,"h":3.32,"l":3.15,"n":3622,"o":3.16,"t":"2026-01-07T05:00:00Z","v":292626,"vw":3.226661},{"c":3.26,"h":3.29,"l":3.195,"n":3023,"o":3.25,"t":"2026-01-08T05:00:00Z","v":248599,"vw":3.247216},{"c":3.32,"h":3.335,"l":3.25,"n":2249,"o":3.29,"t":"2026-01-09T05:00:00Z","v":209752,"vw":3.294633},{"c":3.3,"h":3.345,"l":3.255,"n":2241,"o":3.33,"t":"2026-01-12T05:00:00Z","v":165010,"vw":3.314252},{"c":3.32,"h":3.365,"l":3.2837,"n":2150,"o":3.32,"t":"2026-01-13T05:00:00Z","v":134925,"vw":3.334185},{"c":3.41,"h":3.43,"l":3.32,"n":2573,"o":3.33,"t":"2026-01-14T05:00:00Z","v":166446,"vw":3.395928},{"c":3.38,"h":3.465,"l":3.35,"n":2704,"o":3.42,"t":"2026-01-15T05:00:00Z","v":186837,"vw":3.415341},{"c":3.38,"h":3.4274,"l":3.36,"n":2719,"o":3.4,"t":"2026-01-16T05:00:00Z","v":155274,"vw":3.389644},{"c":3.28,"h":3.36,"l":3.2636,"n":2577,"o":3.35,"t":"2026-01-20T05:00:00Z","v":176740,"vw":3.295537},{"c":3.36,"h":3.3899,"l":3.305,"n":1506,"o":3.32,"t":"2026-01-21T05:00:00Z","v":136759,"vw":3.353048},{"c":3.39,"h":3.425,"l":3.36,"n":2293,"o":3.39,"t":"2026-01-22T05:00:00Z","v":103285,"vw":3.390528},{"c":3.4,"h":3.41,"l":3.345,"n":1724,"o":3.37,"t":"2026-01-23T05:00:00Z","v":144899,"vw":3.378602},{"c":3.3,"h":3.4,"l":3.25,"n":3179,"o":3.4,"t":"2026-01-26T05:00:00Z","v":186844,"vw":3.285735},{"c":3.28,"h":3.34,"l":3.25,"n":2900,"o":3.29,"t":"2026-01-27T05:00:00Z","v":137590,"vw":3.280795},{"c":3.27,"h":3.31,"l":3.22,"n":1790,"o":3.28,"t":"2026-01-28T05:00:00Z","v":158716,"vw":3.259041},{"c":3.29,"h":3.325,"l":3.225,"n":3038,"o":3.3,"t":"2026-01-29T05:00:00Z","v":318046,"vw":3.27938},{"c":3.29,"h":3.3,"l":3.24,"n":2251,"o":3.26,"t":"2026-01-30T05:00:00Z","v":144467,"vw":3.273261},{"c":3.4,"h":3.44,"l":3.25,"n":2633,"o":3.29,"t":"2026-02-02T05:00:00Z","v":228249,"vw":3.381666},{"c":3.49,"h":3.5,"l":3.4,"n":3839,"o":3.4,"t":"2026-02-03T05:00:00Z","v":306251,"vw":3.458197},{"c":3.52,"h":3.63,"l":3.51,"n":3360,"o":3.51,"t":"2026-02-04T05:00:00Z","v":321567,"vw":3.55629},{"c":3.65,"h":3.6767,"l":3.495,"n":2580,"o":3.58,"t":"2026-02-05T05:00:00Z","v":340962,"vw":3.603325},{"c":3.63,"h":3.76,"l":3.63,"n":2655,"o":3.68,"t":"2026-02-06T05:00:00Z","v":333425,"vw":3.702929},{"c":3.69,"h":3.7,"l":3.6,"n":2513,"o":3.61,"t":"2026-02-09T05:00:00Z","v":152304,"vw":3.65277},{"c":3.72,"h":3.83,"l":3.68,"n":2285,"o":3.68,"t":"2026-02-10T05:00:00Z","v":170102,"vw":3.759961},{"c":3.75,"h":3.78,"l":3.6636,"n":2137,"o":3.72,"t":"2026-02-11T05:00:00Z","v":122673,"vw":3.727179},{"c":3.76,"h":3.8,"l":3.75,"n":2643,"o":3.76,"t":"2026-02-12T05:00:00Z","v":165107,"vw":3.754989},{"c":3.76,"h":3.83,"l":3.75,"n":1279,"o":3.83,"t":"2026-02-13T05:00:00Z","v":128467,"vw":3.763165},{"c":3.74,"h":3.79,"l":3.74,"n":1886,"o":3.76,"t":"2026-02-17T05:00:00Z","v":119059,"vw":3.752233},{"c":3.95,"h":3.98,"l":3.755,"n":2929,"o":3.77,"t":"2026-02-18T05:00:00Z","v":499124,"vw":3.873614},{"c":4.23,"h":4.3853,"l":3.97,"n":6008,"o":4,"t":"2026-02-19T05:00:00Z","v":1119753,"vw":4.241891},{"c":4.33,"h":4.38,"l":4.1,"n":3716,"o":4.19,"t":"2026-02-20T05:00:00Z","v":482218,"vw":4.292838},{"c":4.58,"h":4.94,"l":4.24,"n":7010,"o":4.28,"t":"2026-02-23T05:00:00Z","v":1354949,"vw":4.664448},{"c":4.41,"h":4.6199,"l":4.2,"n":4825,"o":4.56,"t":"2026-02-24T05:00:00Z","v":642633,"vw":4.418578},{"c":4.39,"h":4.425,"l":4.17,"n":3417,"o":4.41,"t":"2026-02-25T05:00:00Z","v":431910,"vw":4.27425},{"c":4.41,"h":4.56,"l":4.28,"n":2924,"o":4.47,"t":"2026-02-26T05:00:00Z","v":374021,"vw":4.402867},{"c":4.32,"h":4.46,"l":4.3,"n":2524,"o":4.39,"t":"2026-02-27T05:00:00Z","v":263892,"vw":4.347131},{"c":4.39,"h":4.4,"l":4.18,"n":4171,"o":4.3,"t":"2026-03-02T05:00:00Z","v":369657,"vw":4.335768},{"c":4.3,"h":4.405,"l":4.2326,"n":3436,"o":4.32,"t":"2026-03-03T05:00:00Z","v":441450,"vw":4.32625},{"c":4.39,"h":4.435,"l":4.1575,"n":3839,"o":4.24,"t":"2026-03-04T05:00:00Z","v":374651,"vw":4.370386},{"c":4.3,"h":4.45,"l":4.285,"n":5388,"o":4.35,"t":"2026-03-05T05:00:00Z","v":555520,"vw":4.347393},{"c":4.57,"h":4.64,"l":4.2601,"n":7465,"o":4.28,"t":"2026-03-06T05:00:00Z","v":906020,"vw":4.497673},{"c":4.48,"h":4.535,"l":4.345,"n":5013,"o":4.5,"t":"2026-03-09T04:00:00Z","v":489078,"vw":4.455754},{"c":4.32,"h":4.5,"l":4.32,"n":3636,"o":4.5,"t":"2026-03-10T04:00:00Z","v":338006,"vw":4.396833},{"c":4.45,"h":4.51,"l":4.32,"n":4224,"o":4.32,"t":"2026-03-11T04:00:00Z","v":399373,"vw":4.451174},{"c":4.32,"h":4.44,"l":4.27,"n":6047,"o":4.4,"t":"2026-03-12T04:00:00Z","v":569192,"vw":4.334879},{"c":4.23,"h":4.39,"l":4.155,"n":6685,"o":4.36,"t":"2026-03-13T04:00:00Z","v":744952,"vw":4.21809},{"c":4.27,"h":4.395,"l":4.22,"n":3589,"o":4.3,"t":"2026-03-16T04:00:00Z","v":391010,"vw":4.298049},{"c":3.98,"h":4.31,"l":3.9,"n":9411,"o":3.97,"t":"2026-03-17T04:00:00Z","v":1122462,"vw":4.015592},{"c":3.49,"h":4.075,"l":3.4601,"n":6485,"o":3.99,"t":"2026-03-18T04:00:00Z","v":792539,"vw":3.697322},{"c":3.39,"h":3.48,"l":3.26,"n":6160,"o":3.45,"t":"2026-03-19T04:00:00Z","v":710019,"vw":3.354641},{"c":3.16,"h":3.36,"l":3.12,"n":5894,"o":3.36,"t":"2026-03-20T04:00:00Z","v":846571,"vw":3.199633},{"c":3.41,"h":3.52,"l":3.2,"n":5106,"o":3.24,"t":"2026-03-23T04:00:00Z","v":730694,"vw":3.411525},{"c":3.71,"h":3.7749,"l":3.42,"n":6957,"o":3.42,"t":"2026-03-24T04:00:00Z","v":1017763,"vw":3.643518},{"c":3.65,"h":3.736,"l":3.555,"n":5442,"o":3.72,"t":"2026-03-25T04:00:00Z","v":583308,"vw":3.643487},{"c":3.73,"h":3.75,"l":3.61,"n":3575,"o":3.61,"t":"2026-03-26T04:00:00Z","v":275229,"vw":3.713429},{"c":3.94,"h":4.04,"l":3.6614,"n":5684,"o":3.71,"t":"2026-03-27T04:00:00Z","v":598425,"vw":3.922187},{"c":3.94,"h":4.03,"l":3.7909,"n":5354,"o":3.97,"t":"2026-03-30T04:00:00Z","v":663742,"vw":3.913908},{"c":3.85,"h":3.88,"l":3.68,"n":6263,"o":3.71,"t":"2026-03-31T04:00:00Z","v":846329,"vw":3.783552},{"c":4.02,"h":4.05,"l":3.825,"n":7090,"o":3.83,"t":"2026-04-01T04:00:00Z","v":845203,"vw":3.950817},{"c":4.18,"h":4.33,"l":4,"n":6673,"o":4,"t":"2026-04-02T04:00:00Z","v":946699,"vw":4.193797},{"c":4.19,"h":4.235,"l":4.1,"n":3878,"o":4.16,"t":"2026-04-06T04:00:00Z","v":339942,"vw":4.176916},{"c":4.24,"h":4.325,"l":4.195,"n":7508,"o":4.21,"t":"2026-04-07T04:00:00Z","v":755090,"vw":4.245747},{"c":4.28,"h":4.2934,"l":4.175,"n":4998,"o":4.27,"t":"2026-04-08T04:00:00Z","v":536109,"vw":4.248954},{"c":4.22,"h":4.455,"l":4.22,"n":4450,"o":4.29,"t":"2026-04-09T04:00:00Z","v":548189,"vw":4.322781},{"c":4.11,"h":4.24,"l":4.03,"n":4817,"o":4.23,"t":"2026-04-10T04:00:00Z","v":352426,"vw":4.09385},{"c":4.2,"h":4.29,"l":4.1,"n":4329,"o":4.12,"t":"2026-04-13T04:00:00Z","v":597438,"vw":4.213702},{"c":4.15,"h":4.27,"l":4.15,"n":3102,"o":4.2,"t":"2026-04-14T04:00:00Z","v":343720,"vw":4.216269},{"c":4,"h":4.25,"l":3.945,"n":4042,"o":4.25,"t":"2026-04-15T04:00:00Z","v":496597,"vw":3.995767},{"c":4.07,"h":4.155,"l":4,"n":3823,"o":4,"t":"2026-04-16T04:00:00Z","v":415708,"vw":4.07749},{"c":4.21,"h":4.225,"l":4.01,"n":3878,"o":4.04,"t":"2026-04-17T04:00:00Z","v":441009,"vw":4.179734},{"c":4.26,"h":4.32,"l":4.16,"n":5786,"o":4.2,"t":"2026-04-20T04:00:00Z","v":793652,"vw":4.273436},{"c":4.23,"h":4.2911,"l":4.155,"n":3332,"o":4.27,"t":"2026-04-21T04:00:00Z","v":321011,"vw":4.219888},{"c":4.25,"h":4.31,"l":4.2301,"n":2958,"o":4.28,"t":"2026-04-22T04:00:00Z","v":341132,"vw":4.276501},{"c":4.13,"h":4.29,"l":4.105,"n":2564,"o":4.29,"t":"2026-04-23T04:00:00Z","v":210553,"vw":4.144405},{"c":4.12,"h":4.185,"l":4.0719,"n":2041,"o":4.15,"t":"2026-04-24T04:00:00Z","v":142130,"vw":4.135361},{"c":4.17,"h":4.26,"l":4.112,"n":3548,"o":4.12,"t":"2026-04-27T04:00:00Z","v":357588,"vw":4.193674},{"c":4.23,"h":4.26,"l":4.121,"n":3413,"o":4.18,"t":"2026-04-28T04:00:00Z","v":295274,"vw":4.227873},{"c":4.51,"h":4.52,"l":4.2095,"n":4763,"o":4.24,"t":"2026-04-29T04:00:00Z","v":574292,"vw":4.395411},{"c":4.98,"h":5.065,"l":4.48,"n":6538,"o":4.48,"t":"2026-04-30T04:00:00Z","v":733798,"vw":4.869501},{"c":4.87,"h":5.12,"l":4.81,"n":5581,"o":4.98,"t":"2026-05-01T04:00:00Z","v":537813,"vw":4.911075},{"c":4.9,"h":4.965,"l":4.76,"n":4508,"o":4.88,"t":"2026-05-04T04:00:00Z","v":336697,"vw":4.862682},{"c":4.98,"h":5.11,"l":4.95,"n":3371,"o":4.95,"t":"2026-05-05T04:00:00Z","v":266446,"vw":5.012747},{"c":4.79,"h":4.94,"l":4.77,"n":3460,"o":4.94,"t":"2026-05-06T04:00:00Z","v":244592,"vw":4.824884},{"c":4.8,"h":4.82,"l":4.66,"n":3407,"o":4.76,"t":"2026-05-07T04:00:00Z","v":267602,"vw":4.759623},{"c":4.9,"h":4.925,"l":4.76,"n":2626,"o":4.8,"t":"2026-05-08T04:00:00Z","v":214471,"vw":4.877578},{"c":4.84,"h":4.94,"l":4.795,"n":3605,"o":4.89,"t":"2026-05-11T04:00:00Z","v":341951,"vw":4.841739},{"c":4.07,"h":4.65,"l":4.045,"n":5827,"o":4.555,"t":"2026-05-12T04:00:00Z","v":899703,"vw":4.204658},{"c":4.06,"h":4.085,"l":3.95,"n":5971,"o":4.05,"t":"2026-05-13T04:00:00Z","v":750758,"vw":4.023302},{"c":4.15,"h":4.27,"l":4.005,"n":4212,"o":4.05,"t":"2026-05-14T04:00:00Z","v":395422,"vw":4.132256},{"c":4.03,"h":4.1299,"l":4.02,"n":4046,"o":4.11,"t":"2026-05-15T04:00:00Z","v":314140,"vw":4.04739},{"c":4.22,"h":4.305,"l":3.91,"n":4290,"o":4.02,"t":"2026-05-18T04:00:00Z","v":418938,"vw":4.138955},{"c":4.08,"h":4.22,"l":4.05,"n":3510,"o":4.22,"t":"2026-05-19T04:00:00Z","v":290927,"vw":4.102005},{"c":4.01,"h":4.155,"l":4,"n":2914,"o":4.08,"t":"2026-05-20T04:00:00Z","v":229964,"vw":4.061215},{"c":4.08,"h":4.11,"l":3.96,"n":3016,"o":3.99,"t":"2026-05-21T04:00:00Z","v":241327,"vw":4.049559},{"c":4.12,"h":4.185,"l":4.035,"n":2466,"o":4.13,"t":"2026-05-22T04:00:00Z","v":215779,"vw":4.099792},{"c":4.03,"h":4.18,"l":4.02,"n":2537,"o":4.08,"t":"2026-05-26T04:00:00Z","v":250438,"vw":4.074342},{"c":4.07,"h":4.125,"l":4,"n":2715,"o":4,"t":"2026-05-27T04:00:00Z","v":211964,"vw":4.06827},{"c":4.17,"h":4.19,"l":4.06,"n":2996,"o":4.12,"t":"2026-05-28T04:00:00Z","v":183071,"vw":4.139447},{"c":4.14,"h":4.19,"l":4.085,"n":2633,"o":4.19,"t":"2026-05-29T04:00:00Z","v":210312,"vw":4.131148},{"c":4.18,"h":4.22,"l":4.06,"n":2874,"o":4.08,"t":"2026-06-01T04:00:00Z","v":220563,"vw":4.173535},{"c":4.3,"h":4.36,"l":4.19,"n":2701,"o":4.19,"t":"2026-06-02T04:00:00Z","v":215395,"vw":4.321871},{"c":4.27,"h":4.45,"l":4.225,"n":3381,"o":4.31,"t":"2026-06-03T04:00:00Z","v":207099,"vw":4.33437},{"c":4.37,"h":4.41,"l":4.225,"n":3251,"o":4.26,"t":"2026-06-04T04:00:00Z","v":315945,"vw":4.333356},{"c":4.35,"h":4.6,"l":4.35,"n":3566,"o":4.53,"t":"2026-06-05T04:00:00Z","v":342646,"vw":4.424729},{"c":4.45,"h":4.535,"l":4.3607,"n":3175,"o":4.37,"t":"2026-06-08T04:00:00Z","v":271543,"vw":4.470114},{"c":4.51,"h":4.525,"l":4.41,"n":3996,"o":4.5,"t":"2026-06-09T04:00:00Z","v":351403,"vw":4.481391},{"c":4.57,"h":4.63,"l":4.49,"n":3499,"o":4.54,"t":"2026-06-10T04:00:00Z","v":416733,"vw":4.542482},{"c":4.56,"h":4.75,"l":4.54,"n":4692,"o":4.62,"t":"2026-06-11T04:00:00Z","v":424589,"vw":4.647717},{"c":4.6,"h":4.67,"l":4.5315,"n":2271,"o":4.57,"t":"2026-06-12T04:00:00Z","v":119156,"vw":4.602024},{"c":4.37,"h":4.58,"l":4.37,"n":3102,"o":4.56,"t":"2026-06-15T04:00:00Z","v":283190,"vw":4.454568},{"c":4.34,"h":4.48,"l":4.235,"n":3077,"o":4.4,"t":"2026-06-16T04:00:00Z","v":322482,"vw":4.326083},{"c":4.23,"h":4.35,"l":4.205,"n":3084,"o":4.33,"t":"2026-06-17T04:00:00Z","v":186083,"vw":4.279969},{"c":4.24,"h":4.27,"l":4.2,"n":2011,"o":4.23,"t":"2026-06-18T04:00:00Z","v":186984,"vw":4.235051},{"c":4.06,"h":4.23,"l":4.04,"n":2459,"o":4.23,"t":"2026-06-22T04:00:00Z","v":191008,"vw":4.098987},{"c":4.07,"h":4.105,"l":4.0252,"n":2962,"o":4.05,"t":"2026-06-23T04:00:00Z","v":264419,"vw":4.065573},{"c":4.16,"h":4.18,"l":3.99,"n":2246,"o":4.05,"t":"2026-06-24T04:00:00Z","v":224079,"vw":4.098297},{"c":4.11,"h":4.2,"l":4.09,"n":2699,"o":4.2,"t":"2026-06-25T04:00:00Z","v":181344,"vw":4.117726},{"c":4.24,"h":4.25,"l":4.115,"n":2920,"o":4.12,"t":"2026-06-26T04:00:00Z","v":650338,"vw":4.222027},{"c":4.63,"h":4.66,"l":4.19,"n":5316,"o":4.19,"t":"2026-06-29T04:00:00Z","v":490668,"vw":4.536299},{"c":4.52,"h":4.64,"l":4.445,"n":6314,"o":4.64,"t":"2026-06-30T04:00:00Z","v":446642,"vw":4.55853},{"c":4.64,"h":4.69,"l":4.48,"n":4271,"o":4.49,"t":"2026-07-01T04:00:00Z","v":283217,"vw":4.638354},{"c":4.69,"h":4.7,"l":4.52,"n":4173,"o":4.68,"t":"2026-07-02T04:00:00Z","v":257642,"vw":4.634952},{"c":4.55,"h":4.75,"l":4.54,"n":3114,"o":4.69,"t":"2026-07-06T04:00:00Z","v":221234,"vw":4.623403},{"c":4.56,"h":4.6521,"l":4.535,"n":2550,"o":4.64,"t":"2026-07-07T04:00:00Z","v":187993,"vw":4.582675},{"c":4.68,"h":4.78,"l":4.56,"n":3540,"o":4.59,"t":"2026-07-08T04:00:00Z","v":349711,"vw":4.678542},{"c":4.62,"h":4.79,"l":4.61,"n":3225,"o":4.69,"t":"2026-07-09T04:00:00Z","v":183680,"vw":4.67689},{"c":4.64,"h":4.73,"l":4.59,"n":3806,"o":4.6,"t":"2026-07-10T04:00:00Z","v":343119,"vw":4.665302},{"c":4.7,"h":4.855,"l":4.55,"n":4900,"o":4.67,"t":"2026-07-13T04:00:00Z","v":539482,"vw":4.696651},{"c":4.72,"h":4.82,"l":4.6,"n":2496,"o":4.73,"t":"2026-07-14T04:00:00Z","v":184683,"vw":4.693684},{"c":4.64,"h":4.77,"l":4.61,"n":2866,"o":4.74,"t":"2026-07-15T04:00:00Z","v":221237,"vw":4.672327},{"c":4.62,"h":4.755,"l":4.61,"n":3029,"o":4.65,"t":"2026-07-16T04:00:00Z","v":259600,"vw":4.678824},{"c":4.8,"h":4.82,"l":4.57,"n":3991,"o":4.62,"t":"2026-07-17T04:00:00Z","v":373301,"vw":4.740669},{"c":4.76,"h":4.96,"l":4.73,"n":3329,"o":4.75,"t":"2026-07-20T04:00:00Z","v":276104,"vw":4.79708},{"c":4.99,"h":5.24,"l":4.92,"n":4298,"o":4.97,"t":"2026-07-21T04:00:00Z","v":591818,"vw":5.025528},{"c":4.88,"h":5.1,"l":4.8,"n":3502,"o":5,"t":"2026-07-22T04:00:00Z","v":413005,"vw":4.876858},{"c":4.72,"h":4.9,"l":4.7,"n":2897,"o":4.87,"t":"2026-07-23T04:00:00Z","v":278772,"vw":4.780255},{"c":4.65,"h":4.795,"l":4.61,"n":2371,"o":4.72,"t":"2026-07-24T04:00:00Z","v":230700,"vw":4.665428},{"c":4.62,"h":4.72,"l":4.57,"n":2232,"o":4.63,"t":"2026-07-27T04:00:00Z","v":193370,"vw":4.63896},{"c":4.61,"h":4.745,"l":4.595,"n":2505,"o":4.67,"t":"2026-07-28T04:00:00Z","v":169543,"vw":4.646843},{"c":4.67,"h":4.87,"l":4.62,"n":2782,"o":4.73,"t":"2026-07-29T04:00:00Z","v":250976,"vw":4.706151},{"c":4.97,"h":4.99,"l":4.72,"n":4924,"o":4.72,"t":"2026-07-30T04:00:00Z","v":404522,"vw":4.874801},{"c":4.95,"h":5.05,"l":4.78,"n":2484,"o":5.01,"t":"2026-07-31T04:00:00Z","v":221473,"vw":4.938493},{"c":4.9,"h":4.945,"l":4.82,"n":2802,"o":4.92,"t":"2026-08-03T04:00:00Z","v":148914,"vw":4.898334},{"c":4.92,"h":5.01,"l":4.86,"n":2989,"o":4.88,"t":"2026-08-04T04:00:00Z","v":286321,"vw":4.946981},{"c":4.95,"h":4.99,"l":4.87,"n":1669,"o":4.99,"t":"2026-08-05T04:00:00Z","v":165690,"vw":4.916912},{"c":5.21,"h":5.4,"l":4.8919,"n":6948,"o":4.97,"t":"2026-08-06T04:00:00Z","v":620652,"vw":5.245195},{"c":5.09,"h":5.32,"l":5.03,"n":4746,"o":5.27,"t":"2026-08-07T04:00:00Z","v":388629,"vw":5.174679},{"c":5.16,"h":5.35,"l":5.1,"n":16611,"o":5.1,"t":"2026-08-10T04:00:00Z","v":1481162,"vw":5.214993},{"c":6.37,"h":6.99,"l":6.11,"n":39465,"o":6.59,"t":"2026-08-11T04:00:00Z","v":3716083,"vw":6.511384},{"c":5.85,"h":6.39,"l":5.73,"n":9430,"o":6.39,"t":"2026-08-12T04:00:00Z","v":933208,"vw":5.909017},{"c":5.68,"h":5.89,"l":5.67,"n":5773,"o":5.84,"t":"2026-08-13T04:00:00Z","v":476056,"vw":5.75763},{"c":5.59,"h":5.8,"l":5.53,"n":7952,"o":5.7,"t":"2026-08-14T04:00:00Z","v":440623,"vw":5.609439},{"c":5.74,"h":5.85,"l":5.56,"n":4664,"o":5.56,"t":"2026-08-17T04:00:00Z","v":340896,"vw":5.743126},{"c":5.66,"h":5.72,"l":5.48,"n":4831,"o":5.68,"t":"2026-08-18T04:00:00Z","v":395886,"vw":5.591155},{"c":5.71,"h":5.8,"l":5.5823,"n":3322,"o":5.62,"t":"2026-08-19T04:00:00Z","v":225779,"vw":5.699295},{"c":5.58,"h":5.73,"l":5.56,"n":3404,"o":5.68,"t":"2026-08-20T04:00:00Z","v":249853,"vw":5.64824},{"c":5.56,"h":5.62,"l":5.48,"n":4298,"o":5.51,"t":"2026-08-21T04:00:00Z","v":317679,"vw":5.541032},{"c":5.5,"h":5.599,"l":5.44,"n":3147,"o":5.5,"t":"2026-08-24T04:00:00Z","v":210475,"vw":5.500791},{"c":5.38,"h":5.52,"l":5.35,"n":3352,"o":5.47,"t":"2026-08-25T04:00:00Z","v":222782,"vw":5.406504},{"c":5.31,"h":5.46,"l":5.2668,"n":3023,"o":5.36,"t":"2026-08-26T04:00:00Z","v":375455,"vw":5.344999},{"c":5.19,"h":5.44,"l":5.17,"n":6789,"o":5.32,"t":"2026-08-27T04:00:00Z","v":626390,"vw":5.256204},{"c":5.34,"h":5.42,"l":5.15,"n":5453,"o":5.23,"t":"2026-08-28T04:00:00Z","v":767023,"vw":5.303067},{"c":5.27,"h":5.42,"l":5.0601,"n":4673,"o":5.4,"t":"2026-08-31T04:00:00Z","v":428917,"vw":5.221704},{"c":5.46,"h":5.52,"l":5.28,"n":5691,"o":5.28,"t":"2026-09-01T04:00:00Z","v":392373,"vw":5.434982},{"c":5.38,"h":5.55,"l":5.36,"n":3635,"o":5.47,"t":"2026-09-02T04:00:00Z","v":283642,"vw":5.423687},{"c":5.3,"h":5.4537,"l":5.205,"n":4299,"o":5.43,"t":"2026-09-03T04:00:00Z","v":279059,"vw":5.295146},{"c":5.26,"h":5.31,"l":5.145,"n":3228,"o":5.31,"t":"2026-09-04T04:00:00Z","v":353988,"vw":5.252065},{"c":5.34,"h":5.47,"l":5.22,"n":4174,"o":5.22,"t":"2026-09-08T04:00:00Z","v":300567,"vw":5.38814},{"c":5.37,"h":5.4661,"l":5.3265,"n":3758,"o":5.4,"t":"2026-09-09T04:00:00Z","v":241388,"vw":5.373497},{"c":5.35,"h":5.4,"l":5.31,"n":2471,"o":5.4,"t":"2026-09-10T04:00:00Z","v":150428,"vw":5.348976},{"c":5.47,"h":5.4957,"l":5.32,"n":3675,"o":5.34,"t":"2026-09-11T04:00:00Z","v":415275,"vw":5.428056},{"c":5.48,"h":5.55,"l":5.41,"n":4649,"o":5.49,"t":"2026-09-14T04:00:00Z","v":554375,"vw":5.492175},{"c":5.58,"h":5.65,"l":5.45,"n":4301,"o":5.49,"t":"2026-09-15T04:00:00Z","v":486345,"vw":5.580857},{"c":5.41,"h":5.615,"l":5.37,"n":3774,"o":5.59,"t":"2026-09-16T04:00:00Z","v":370539,"vw":5.474504},{"c":5.48,"h":5.515,"l":5.35,"n":3837,"o":5.4,"t":"2026-09-17T04:00:00Z","v":308005,"vw":5.457736},{"c":5.56,"h":5.58,"l":5.35,"n":2690,"o":5.51,"t":"2026-09-18T04:00:00Z","v":480813,"vw":5.514392},{"c":5.42,"h":5.545,"l":5.36,"n":3533,"o":5.54,"t":"2026-09-21T04:00:00Z","v":248442,"vw":5.42802},{"c":5.29,"h":5.46,"l":5.27,"n":2628,"o":5.42,"t":"2026-09-22T04:00:00Z","v":251105,"vw":5.355444},{"c":5.19,"h":5.3,"l":5.13,"n":3400,"o":5.3,"t":"2026-09-23T04:00:00Z","v":357833,"vw":5.186345},{"c":5.14,"h":5.22,"l":5.065,"n":3163,"o":5.21,"t":"2026-09-24T04:00:00Z","v":325716,"vw":5.152788},{"c":5.12,"h":5.165,"l":5.01,"n":2873,"o":5.14,"t":"2026-09-25T04:00:00Z","v":378894,"vw":5.118493},{"c":5.08,"h":5.1663,"l":5,"n":3925,"o":5.1,"t":"2026-09-28T04:00:00Z","v":464234,"vw":5.075581},{"c":5.06,"h":5.1,"l":4.98,"n":2170,"o":5.07,"t":"2026-09-29T04:00:00Z","v":163829,"vw":5.052296},{"c":5.11,"h":5.26,"l":5.02,"n":3960,"o":5.09,"t":"2026-09-30T04:00:00Z","v":395410,"vw":5.176658},{"c":5.02,"h":5.12,"l":5.01,"n":3272,"o":5.11,"t":"2026-10-01T04:00:00Z","v":257090,"vw":5.054645},{"c":5.16,"h":5.16,"l":5.04,"n":2216,"o":5.07,"t":"2026-10-02T04:00:00Z","v":161160,"vw":5.120231},{"c":5.1,"h":5.19,"l":5.04,"n":2657,"o":5.16,"t":"2026-10-05T04:00:00Z","v":189053,"vw":5.118593},{"c":5.16,"h":5.17,"l":5.03,"n":2566,"o":5.11,"t":"2026-10-06T04:00:00Z","v":146154,"vw":5.133134},{"c":5.12,"h":5.17,"l":5.09,"n":2508,"o":5.14,"t":"2026-10-07T04:00:00Z","v":136952,"vw":5.130275},{"c":5.18,"h":5.2799,"l":5.115,"n":3131,"o":5.14,"t":"2026-10-08T04:00:00Z","v":333335,"vw":5.20464},{"c":5.22,"h":5.275,"l":5.12,"n":2915,"o":5.2,"t":"2026-10-09T04:00:00Z","v":233778,"vw":5.211841},{"c":5.2,"h":5.32,"l":5.15,"n":3910,"o":5.25,"t":"2026-10-12T04:00:00Z","v":298810,"vw":5.214933},{"c":5.21,"h":5.24,"l":5.125,"n":2798,"o":5.2,"t":"2026-10-13T04:00:00Z","v":304695,"vw":5.203805},{"c":5.45,"h":5.52,"l":5.23,"n":3763,"o":5.25,"t":"2026-10-14T04:00:00Z","v":385272,"vw":5.367993},{"c":5.65,"h":5.67,"l":5.4,"n":3931,"o":5.44,"t":"2026-10-15T04:00:00Z","v":413043,"vw":5.584199},{"c":5.58,"h":5.74,"l":5.5,"n":5422,"o":5.66,"t":"2026-10-16T04:00:00Z","v":606951,"vw":5.604759},{"c":5.59,"h":5.74,"l":5.55,"n":5457,"o":5.58,"t":"2026-10-19T04:00:00Z","v":558400,"vw":5.633337},{"c":5.48,"h":5.66,"l":5.42,"n":5606,"o":5.58,"t":"2026-10-20T04:00:00Z","v":619431,"vw":5.551639},{"c":5.56,"h":5.695,"l":5.46,"n":3531,"o":5.55,"t":"2026-10-21T04:00:00Z","v":378158,"vw":5.58255},{"c":5.5,"h":5.6,"l":5.49,"n":2055,"o":5.59,"t":"2026-10-22T04:00:00Z","v":143039,"vw":5.524049}],"volatilityBars":[{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-21T08:30:00Z","v":4000,"vw":5.5},{"c":5.5252,"h":5.545,"l":5.46,"n":108,"o":5.54,"t":"2026-09-21T13:30:00Z","v":15931,"vw":5.51927},{"c":5.495,"h":5.52,"l":5.49,"n":17,"o":5.52,"t":"2026-09-21T13:45:00Z","v":2801,"vw":5.515575},{"c":5.455,"h":5.495,"l":5.435,"n":54,"o":5.495,"t":"2026-09-21T14:00:00Z","v":5961,"vw":5.464519},{"c":5.46,"h":5.46,"l":5.42,"n":59,"o":5.45,"t":"2026-09-21T14:15:00Z","v":2619,"vw":5.443077},{"c":5.454,"h":5.47,"l":5.45,"n":73,"o":5.46,"t":"2026-09-21T14:30:00Z","v":4704,"vw":5.463929},{"c":5.44,"h":5.455,"l":5.44,"n":17,"o":5.455,"t":"2026-09-21T14:45:00Z","v":2057,"vw":5.451171},{"c":5.46,"h":5.47,"l":5.435,"n":69,"o":5.435,"t":"2026-09-21T15:00:00Z","v":4621,"vw":5.459623},{"c":5.45,"h":5.4679,"l":5.44,"n":31,"o":5.4679,"t":"2026-09-21T15:15:00Z","v":1342,"vw":5.450298},{"c":5.45,"h":5.46,"l":5.445,"n":60,"o":5.45,"t":"2026-09-21T15:30:00Z","v":2073,"vw":5.453273},{"c":5.45,"h":5.455,"l":5.45,"n":66,"o":5.45,"t":"2026-09-21T15:45:00Z","v":1688,"vw":5.452095},{"c":5.38,"h":5.4699,"l":5.38,"n":188,"o":5.4579,"t":"2026-09-21T16:00:00Z","v":35436,"vw":5.416768},{"c":5.36,"h":5.395,"l":5.36,"n":45,"o":5.39,"t":"2026-09-21T16:15:00Z","v":1583,"vw":5.379115},{"c":5.4,"h":5.4,"l":5.38,"n":59,"o":5.38,"t":"2026-09-21T16:30:00Z","v":5796,"vw":5.388116},{"c":5.38,"h":5.3811,"l":5.37,"n":82,"o":5.3811,"t":"2026-09-21T16:45:00Z","v":6848,"vw":5.377981},{"c":5.39,"h":5.4,"l":5.3775,"n":126,"o":5.38,"t":"2026-09-21T17:00:00Z","v":11262,"vw":5.389807},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-09-21T17:15:00Z","v":180,"vw":5.39},{"c":5.4,"h":5.4,"l":5.39,"n":69,"o":5.39,"t":"2026-09-21T17:30:00Z","v":4874,"vw":5.394169},{"c":5.4,"h":5.405,"l":5.39,"n":105,"o":5.39,"t":"2026-09-21T17:45:00Z","v":5090,"vw":5.397123},{"c":5.415,"h":5.42,"l":5.405,"n":87,"o":5.4098,"t":"2026-09-21T18:00:00Z","v":5413,"vw":5.415071},{"c":5.425,"h":5.45,"l":5.41,"n":229,"o":5.42,"t":"2026-09-21T18:15:00Z","v":32089,"vw":5.42966},{"c":5.43,"h":5.43,"l":5.425,"n":25,"o":5.425,"t":"2026-09-21T18:30:00Z","v":1118,"vw":5.42625},{"c":5.435,"h":5.435,"l":5.425,"n":67,"o":5.425,"t":"2026-09-21T18:45:00Z","v":2904,"vw":5.430913},{"c":5.415,"h":5.44,"l":5.415,"n":94,"o":5.44,"t":"2026-09-21T19:00:00Z","v":6158,"vw":5.436562},{"c":5.415,"h":5.4192,"l":5.4,"n":111,"o":5.415,"t":"2026-09-21T19:15:00Z","v":5862,"vw":5.411191},{"c":5.41,"h":5.435,"l":5.405,"n":237,"o":5.41,"t":"2026-09-21T19:30:00Z","v":10827,"vw":5.423917},{"c":5.41,"h":5.42,"l":5.39,"n":499,"o":5.415,"t":"2026-09-21T19:45:00Z","v":24595,"vw":5.407663},{"c":5.42,"h":5.42,"l":5.42,"n":11,"o":5.42,"t":"2026-09-21T20:00:00Z","v":25740,"vw":5.42},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-09-21T23:30:00Z","v":100,"vw":5.43},{"c":5.3894,"h":5.42,"l":5.38,"n":16,"o":5.42,"t":"2026-09-22T13:30:00Z","v":2267,"vw":5.412982},{"c":5.44,"h":5.46,"l":5.395,"n":38,"o":5.42,"t":"2026-09-22T13:45:00Z","v":3306,"vw":5.425378},{"c":5.44,"h":5.45,"l":5.43,"n":53,"o":5.45,"t":"2026-09-22T14:00:00Z","v":12583,"vw":5.432491},{"c":5.42,"h":5.44,"l":5.42,"n":34,"o":5.4301,"t":"2026-09-22T14:15:00Z","v":2329,"vw":5.432959},{"c":5.415,"h":5.43,"l":5.395,"n":85,"o":5.41,"t":"2026-09-22T14:30:00Z","v":22607,"vw":5.409981},{"c":5.42,"h":5.42,"l":5.39,"n":28,"o":5.4,"t":"2026-09-22T14:45:00Z","v":1856,"vw":5.404583},{"c":5.42,"h":5.42,"l":5.4,"n":24,"o":5.4,"t":"2026-09-22T15:00:00Z","v":1759,"vw":5.414105},{"c":5.411,"h":5.411,"l":5.41,"n":7,"o":5.411,"t":"2026-09-22T15:15:00Z","v":818,"vw":5.410329},{"c":5.392,"h":5.4,"l":5.3892,"n":36,"o":5.4,"t":"2026-09-22T15:30:00Z","v":2789,"vw":5.39752},{"c":5.425,"h":5.425,"l":5.39,"n":53,"o":5.4,"t":"2026-09-22T15:45:00Z","v":3931,"vw":5.403901},{"c":5.4,"h":5.42,"l":5.4,"n":60,"o":5.42,"t":"2026-09-22T16:00:00Z","v":1870,"vw":5.408326},{"c":5.39,"h":5.4,"l":5.39,"n":25,"o":5.4,"t":"2026-09-22T16:15:00Z","v":1979,"vw":5.396875},{"c":5.415,"h":5.42,"l":5.39,"n":65,"o":5.39,"t":"2026-09-22T16:30:00Z","v":4111,"vw":5.408895},{"c":5.42,"h":5.42,"l":5.42,"n":27,"o":5.42,"t":"2026-09-22T16:45:00Z","v":1300,"vw":5.42},{"c":5.38,"h":5.4101,"l":5.37,"n":33,"o":5.41,"t":"2026-09-22T17:00:00Z","v":4376,"vw":5.405288},{"c":5.382,"h":5.382,"l":5.381,"n":7,"o":5.381,"t":"2026-09-22T17:15:00Z","v":659,"vw":5.38134},{"c":5.4,"h":5.4,"l":5.39,"n":73,"o":5.4,"t":"2026-09-22T17:30:00Z","v":4419,"vw":5.39718},{"c":5.405,"h":5.41,"l":5.4,"n":33,"o":5.4,"t":"2026-09-22T17:45:00Z","v":1845,"vw":5.405004},{"c":5.39,"h":5.41,"l":5.39,"n":120,"o":5.405,"t":"2026-09-22T18:00:00Z","v":23454,"vw":5.40373},{"c":5.41,"h":5.415,"l":5.4,"n":63,"o":5.4,"t":"2026-09-22T18:15:00Z","v":3605,"vw":5.407253},{"c":5.405,"h":5.41,"l":5.4,"n":32,"o":5.41,"t":"2026-09-22T18:30:00Z","v":1841,"vw":5.406844},{"c":5.4,"h":5.405,"l":5.395,"n":59,"o":5.4,"t":"2026-09-22T18:45:00Z","v":2882,"vw":5.398814},{"c":5.38,"h":5.392,"l":5.37,"n":82,"o":5.392,"t":"2026-09-22T19:00:00Z","v":8176,"vw":5.383541},{"c":5.36,"h":5.38,"l":5.36,"n":54,"o":5.37,"t":"2026-09-22T19:15:00Z","v":3424,"vw":5.370915},{"c":5.34,"h":5.375,"l":5.34,"n":159,"o":5.36,"t":"2026-09-22T19:30:00Z","v":8941,"vw":5.356641},{"c":5.28,"h":5.36,"l":5.27,"n":579,"o":5.34,"t":"2026-09-22T19:45:00Z","v":80064,"vw":5.303977},{"c":5.29,"h":5.29,"l":5.29,"n":10,"o":5.29,"t":"2026-09-22T20:00:00Z","v":33016,"vw":5.29},{"c":5.2838,"h":5.2838,"l":5.282,"n":2,"o":5.282,"t":"2026-09-22T21:30:00Z","v":200,"vw":5.2829},{"c":5.26,"h":5.26,"l":5.26,"n":7,"o":5.26,"t":"2026-09-22T21:45:00Z","v":300,"vw":5.26},{"c":5.2301,"h":5.3,"l":5.23,"n":85,"o":5.3,"t":"2026-09-23T13:30:00Z","v":17154,"vw":5.255932},{"c":5.245,"h":5.26,"l":5.22,"n":82,"o":5.23,"t":"2026-09-23T13:45:00Z","v":9232,"vw":5.233694},{"c":5.2131,"h":5.2486,"l":5.2,"n":57,"o":5.245,"t":"2026-09-23T14:00:00Z","v":6341,"vw":5.226879},{"c":5.21,"h":5.23,"l":5.18,"n":141,"o":5.2,"t":"2026-09-23T14:15:00Z","v":16584,"vw":5.200354},{"c":5.2119,"h":5.22,"l":5.1991,"n":90,"o":5.21,"t":"2026-09-23T14:30:00Z","v":6674,"vw":5.212767},{"c":5.21,"h":5.22,"l":5.21,"n":34,"o":5.22,"t":"2026-09-23T14:45:00Z","v":1520,"vw":5.21105},{"c":5.225,"h":5.23,"l":5.22,"n":83,"o":5.22,"t":"2026-09-23T15:00:00Z","v":2456,"vw":5.221962},{"c":5.22,"h":5.22,"l":5.21,"n":14,"o":5.21,"t":"2026-09-23T15:15:00Z","v":1574,"vw":5.218537},{"c":5.215,"h":5.22,"l":5.2,"n":119,"o":5.22,"t":"2026-09-23T15:30:00Z","v":2638,"vw":5.211267},{"c":5.215,"h":5.215,"l":5.215,"n":14,"o":5.215,"t":"2026-09-23T15:45:00Z","v":689,"vw":5.215},{"c":5.2,"h":5.215,"l":5.2,"n":15,"o":5.215,"t":"2026-09-23T16:00:00Z","v":1107,"vw":5.209375},{"c":5.22,"h":5.22,"l":5.21,"n":68,"o":5.21,"t":"2026-09-23T16:15:00Z","v":4771,"vw":5.216696},{"c":5.22,"h":5.23,"l":5.22,"n":41,"o":5.23,"t":"2026-09-23T16:30:00Z","v":2677,"vw":5.223325},{"c":5.19,"h":5.22,"l":5.19,"n":95,"o":5.22,"t":"2026-09-23T16:45:00Z","v":4455,"vw":5.200181},{"c":5.145,"h":5.19,"l":5.1401,"n":173,"o":5.19,"t":"2026-09-23T17:00:00Z","v":18191,"vw":5.164866},{"c":5.2,"h":5.22,"l":5.145,"n":195,"o":5.145,"t":"2026-09-23T17:15:00Z","v":73553,"vw":5.187972},{"c":5.185,"h":5.2,"l":5.17,"n":102,"o":5.185,"t":"2026-09-23T17:30:00Z","v":4193,"vw":5.1805},{"c":5.15,"h":5.19,"l":5.15,"n":213,"o":5.185,"t":"2026-09-23T17:45:00Z","v":37860,"vw":5.168387},{"c":5.13,"h":5.16,"l":5.13,"n":57,"o":5.15,"t":"2026-09-23T18:00:00Z","v":8286,"vw":5.140313},{"c":5.16,"h":5.165,"l":5.13,"n":91,"o":5.13,"t":"2026-09-23T18:15:00Z","v":6421,"vw":5.151561},{"c":5.15,"h":5.16,"l":5.15,"n":40,"o":5.16,"t":"2026-09-23T18:30:00Z","v":3110,"vw":5.153015},{"c":5.16,"h":5.16,"l":5.145,"n":114,"o":5.16,"t":"2026-09-23T18:45:00Z","v":19715,"vw":5.152002},{"c":5.16,"h":5.18,"l":5.15,"n":70,"o":5.15,"t":"2026-09-23T19:00:00Z","v":7400,"vw":5.161637},{"c":5.15,"h":5.16,"l":5.15,"n":53,"o":5.16,"t":"2026-09-23T19:15:00Z","v":2916,"vw":5.15543},{"c":5.155,"h":5.155,"l":5.14,"n":150,"o":5.15,"t":"2026-09-23T19:30:00Z","v":9189,"vw":5.149425},{"c":5.19,"h":5.22,"l":5.155,"n":628,"o":5.155,"t":"2026-09-23T19:45:00Z","v":41146,"vw":5.183633},{"c":5.19,"h":5.19,"l":5.19,"n":9,"o":5.19,"t":"2026-09-23T20:00:00Z","v":37206,"vw":5.19},{"c":5.19,"h":5.22,"l":5.165,"n":31,"o":5.21,"t":"2026-09-24T13:30:00Z","v":5736,"vw":5.20199},{"c":5.17,"h":5.18,"l":5.16,"n":26,"o":5.16,"t":"2026-09-24T13:45:00Z","v":1354,"vw":5.168963},{"c":5.16,"h":5.2,"l":5.16,"n":83,"o":5.1779,"t":"2026-09-24T14:00:00Z","v":4968,"vw":5.177481},{"c":5.15,"h":5.16,"l":5.15,"n":12,"o":5.16,"t":"2026-09-24T14:15:00Z","v":493,"vw":5.1575},{"c":5.15,"h":5.15,"l":5.145,"n":27,"o":5.145,"t":"2026-09-24T14:30:00Z","v":1249,"vw":5.148333},{"c":5.15,"h":5.15,"l":5.13,"n":52,"o":5.13,"t":"2026-09-24T14:45:00Z","v":9315,"vw":5.137088},{"c":5.14,"h":5.14,"l":5.13,"n":42,"o":5.13,"t":"2026-09-24T15:00:00Z","v":4766,"vw":5.130772},{"c":5.14,"h":5.14,"l":5.13,"n":41,"o":5.14,"t":"2026-09-24T15:15:00Z","v":12107,"vw":5.139596},{"c":5.15,"h":5.16,"l":5.15,"n":46,"o":5.15,"t":"2026-09-24T15:30:00Z","v":1869,"vw":5.152641},{"c":5.15,"h":5.16,"l":5.135,"n":70,"o":5.16,"t":"2026-09-24T15:45:00Z","v":3913,"vw":5.146526},{"c":5.16,"h":5.16,"l":5.15,"n":25,"o":5.155,"t":"2026-09-24T16:00:00Z","v":897,"vw":5.155},{"c":5.115,"h":5.17,"l":5.11,"n":128,"o":5.165,"t":"2026-09-24T16:15:00Z","v":20812,"vw":5.130291},{"c":5.125,"h":5.125,"l":5.1001,"n":38,"o":5.115,"t":"2026-09-24T16:30:00Z","v":3777,"vw":5.108241},{"c":5.125,"h":5.13,"l":5.12,"n":28,"o":5.125,"t":"2026-09-24T16:45:00Z","v":2018,"vw":5.125},{"c":5.13,"h":5.135,"l":5.12,"n":51,"o":5.125,"t":"2026-09-24T17:00:00Z","v":2190,"vw":5.12785},{"c":5.115,"h":5.135,"l":5.115,"n":71,"o":5.13,"t":"2026-09-24T17:15:00Z","v":3181,"vw":5.12406},{"c":5.11,"h":5.115,"l":5.11,"n":53,"o":5.115,"t":"2026-09-24T17:30:00Z","v":3797,"vw":5.114488},{"c":5.12,"h":5.12,"l":5.1093,"n":66,"o":5.12,"t":"2026-09-24T17:45:00Z","v":7352,"vw":5.110846},{"c":5.1123,"h":5.12,"l":5.1123,"n":13,"o":5.115,"t":"2026-09-24T18:00:00Z","v":734,"vw":5.114471},{"c":5.105,"h":5.13,"l":5.07,"n":250,"o":5.12,"t":"2026-09-24T18:15:00Z","v":19210,"vw":5.099352},{"c":5.1,"h":5.1,"l":5.065,"n":78,"o":5.1,"t":"2026-09-24T18:30:00Z","v":22750,"vw":5.083649},{"c":5.2,"h":5.22,"l":5.09,"n":304,"o":5.095,"t":"2026-09-24T18:45:00Z","v":71649,"vw":5.184618},{"c":5.185,"h":5.205,"l":5.185,"n":50,"o":5.205,"t":"2026-09-24T19:00:00Z","v":1810,"vw":5.195031},{"c":5.175,"h":5.2099,"l":5.17,"n":138,"o":5.17,"t":"2026-09-24T19:15:00Z","v":46961,"vw":5.193139},{"c":5.14,"h":5.18,"l":5.14,"n":92,"o":5.175,"t":"2026-09-24T19:30:00Z","v":3758,"vw":5.158696},{"c":5.14,"h":5.16,"l":5.12,"n":445,"o":5.14,"t":"2026-09-24T19:45:00Z","v":20548,"vw":5.136181},{"c":5.14,"h":5.14,"l":5.14,"n":14,"o":5.14,"t":"2026-09-24T20:00:00Z","v":35330,"vw":5.14},{"c":5.06,"h":5.16,"l":5.03,"n":118,"o":5.14,"t":"2026-09-25T13:30:00Z","v":22591,"vw":5.066792},{"c":5.07,"h":5.09,"l":5.06,"n":19,"o":5.06,"t":"2026-09-25T13:45:00Z","v":2630,"vw":5.068289},{"c":5.115,"h":5.115,"l":5.01,"n":196,"o":5.07,"t":"2026-09-25T14:00:00Z","v":38922,"vw":5.065898},{"c":5.115,"h":5.12,"l":5.1,"n":41,"o":5.115,"t":"2026-09-25T14:15:00Z","v":1589,"vw":5.113898},{"c":5.12,"h":5.12,"l":5.11,"n":51,"o":5.11,"t":"2026-09-25T14:30:00Z","v":3457,"vw":5.112155},{"c":5.14,"h":5.165,"l":5.125,"n":72,"o":5.13,"t":"2026-09-25T14:45:00Z","v":92312,"vw":5.148438},{"c":5.155,"h":5.1616,"l":5.15,"n":37,"o":5.16,"t":"2026-09-25T15:00:00Z","v":3830,"vw":5.159537},{"c":5.135,"h":5.16,"l":5.135,"n":41,"o":5.16,"t":"2026-09-25T15:15:00Z","v":1547,"vw":5.146858},{"c":5.14,"h":5.15,"l":5.14,"n":91,"o":5.14,"t":"2026-09-25T15:30:00Z","v":6045,"vw":5.144392},{"c":5.12,"h":5.15,"l":5.11,"n":86,"o":5.15,"t":"2026-09-25T15:45:00Z","v":12534,"vw":5.114423},{"c":5.135,"h":5.14,"l":5.12,"n":125,"o":5.13,"t":"2026-09-25T16:00:00Z","v":11325,"vw":5.134662},{"c":5.14,"h":5.14,"l":5.11,"n":45,"o":5.135,"t":"2026-09-25T16:15:00Z","v":2962,"vw":5.124318},{"c":5.12,"h":5.13,"l":5.12,"n":32,"o":5.125,"t":"2026-09-25T16:30:00Z","v":1616,"vw":5.123333},{"c":5.11,"h":5.11,"l":5.11,"n":21,"o":5.11,"t":"2026-09-25T16:45:00Z","v":798,"vw":5.11},{"c":5.11,"h":5.1151,"l":5.1,"n":14,"o":5.1,"t":"2026-09-25T17:00:00Z","v":514,"vw":5.109986},{"c":5.1,"h":5.1,"l":5.08,"n":47,"o":5.1,"t":"2026-09-25T17:15:00Z","v":8813,"vw":5.084903},{"c":5.09,"h":5.09,"l":5.09,"n":4,"o":5.09,"t":"2026-09-25T17:30:00Z","v":362,"vw":5.09},{"c":5.09,"h":5.09,"l":5.0801,"n":8,"o":5.09,"t":"2026-09-25T17:45:00Z","v":731,"vw":5.085787},{"c":5.09,"h":5.09,"l":5.09,"n":19,"o":5.09,"t":"2026-09-25T18:00:00Z","v":1054,"vw":5.09},{"c":5.09,"h":5.0977,"l":5.09,"n":29,"o":5.09,"t":"2026-09-25T18:15:00Z","v":1451,"vw":5.091563},{"c":5.1,"h":5.1,"l":5.08,"n":50,"o":5.09,"t":"2026-09-25T18:30:00Z","v":2681,"vw":5.097474},{"c":5.115,"h":5.115,"l":5.085,"n":100,"o":5.095,"t":"2026-09-25T18:45:00Z","v":8174,"vw":5.095377},{"c":5.12,"h":5.14,"l":5.11,"n":163,"o":5.1123,"t":"2026-09-25T19:00:00Z","v":52826,"vw":5.124724},{"c":5.1,"h":5.125,"l":5.1,"n":57,"o":5.125,"t":"2026-09-25T19:15:00Z","v":4253,"vw":5.111384},{"c":5.14,"h":5.14,"l":5.09,"n":292,"o":5.105,"t":"2026-09-25T19:30:00Z","v":23848,"vw":5.105196},{"c":5.11,"h":5.16,"l":5.11,"n":475,"o":5.13,"t":"2026-09-25T19:45:00Z","v":27091,"vw":5.14057},{"c":5.12,"h":5.12,"l":5.12,"n":19,"o":5.12,"t":"2026-09-25T20:00:00Z","v":35721,"vw":5.12},{"c":5.075,"h":5.13,"l":5.05,"n":94,"o":5.1,"t":"2026-09-28T13:30:00Z","v":13930,"vw":5.080678},{"c":5.14,"h":5.15,"l":5.07,"n":72,"o":5.07,"t":"2026-09-28T13:45:00Z","v":13819,"vw":5.123056},{"c":5.16,"h":5.16,"l":5.14,"n":14,"o":5.14,"t":"2026-09-28T14:00:00Z","v":2945,"vw":5.144137},{"c":5.1301,"h":5.1663,"l":5.13,"n":108,"o":5.1663,"t":"2026-09-28T14:15:00Z","v":8814,"vw":5.137796},{"c":5.12,"h":5.142,"l":5.1,"n":68,"o":5.14,"t":"2026-09-28T14:30:00Z","v":3915,"vw":5.128331},{"c":5.1001,"h":5.12,"l":5.1001,"n":37,"o":5.12,"t":"2026-09-28T14:45:00Z","v":5690,"vw":5.111037},{"c":5.0885,"h":5.105,"l":5.0801,"n":88,"o":5.105,"t":"2026-09-28T15:00:00Z","v":6693,"vw":5.092241},{"c":5.09,"h":5.1,"l":5.065,"n":108,"o":5.09,"t":"2026-09-28T15:15:00Z","v":13018,"vw":5.083607},{"c":5.095,"h":5.1,"l":5.08,"n":61,"o":5.0894,"t":"2026-09-28T15:30:00Z","v":15169,"vw":5.090741},{"c":5.09,"h":5.11,"l":5.0701,"n":295,"o":5.095,"t":"2026-09-28T15:45:00Z","v":48470,"vw":5.087036},{"c":5.08,"h":5.09,"l":5.06,"n":57,"o":5.09,"t":"2026-09-28T16:00:00Z","v":25962,"vw":5.078284},{"c":5.07,"h":5.08,"l":5.05,"n":177,"o":5.07,"t":"2026-09-28T16:15:00Z","v":18622,"vw":5.061008},{"c":5.05,"h":5.0717,"l":5.04,"n":102,"o":5.07,"t":"2026-09-28T16:30:00Z","v":27273,"vw":5.052953},{"c":5.05,"h":5.06,"l":5.03,"n":114,"o":5.0411,"t":"2026-09-28T16:45:00Z","v":18641,"vw":5.03927},{"c":5.055,"h":5.07,"l":5.05,"n":132,"o":5.06,"t":"2026-09-28T17:00:00Z","v":12946,"vw":5.058837},{"c":5.02,"h":5.055,"l":5.02,"n":107,"o":5.055,"t":"2026-09-28T17:15:00Z","v":14305,"vw":5.047083},{"c":5.015,"h":5.0208,"l":5.005,"n":54,"o":5.0208,"t":"2026-09-28T17:30:00Z","v":6221,"vw":5.012957},{"c":5.04,"h":5.04,"l":5,"n":163,"o":5.011,"t":"2026-09-28T17:45:00Z","v":21178,"vw":5.0174},{"c":5.0658,"h":5.07,"l":5.04,"n":175,"o":5.04,"t":"2026-09-28T18:00:00Z","v":35862,"vw":5.056343},{"c":5.07,"h":5.08,"l":5.05,"n":77,"o":5.065,"t":"2026-09-28T18:15:00Z","v":12141,"vw":5.071768},{"c":5.1,"h":5.1,"l":5.075,"n":65,"o":5.075,"t":"2026-09-28T18:30:00Z","v":7813,"vw":5.080845},{"c":5.125,"h":5.13,"l":5.1,"n":92,"o":5.105,"t":"2026-09-28T18:45:00Z","v":9926,"vw":5.114446},{"c":5.12,"h":5.13,"l":5.12,"n":77,"o":5.125,"t":"2026-09-28T19:00:00Z","v":5454,"vw":5.120966},{"c":5.115,"h":5.12,"l":5.11,"n":63,"o":5.12,"t":"2026-09-28T19:15:00Z","v":4128,"vw":5.115883},{"c":5.105,"h":5.12,"l":5.1,"n":123,"o":5.12,"t":"2026-09-28T19:30:00Z","v":5590,"vw":5.110669},{"c":5.06,"h":5.115,"l":5.06,"n":827,"o":5.105,"t":"2026-09-28T19:45:00Z","v":56494,"vw":5.086207},{"c":5.08,"h":5.08,"l":5.08,"n":13,"o":5.08,"t":"2026-09-28T20:00:00Z","v":38482,"vw":5.08},{"c":5.035,"h":5.09,"l":4.98,"n":65,"o":5.07,"t":"2026-09-29T13:30:00Z","v":8961,"vw":5.033479},{"c":5.01,"h":5.035,"l":5,"n":7,"o":5.0081,"t":"2026-09-29T13:45:00Z","v":519,"vw":5.01262},{"c":5.06,"h":5.06,"l":5.02,"n":20,"o":5.02,"t":"2026-09-29T14:00:00Z","v":1372,"vw":5.031024},{"c":5.03,"h":5.06,"l":5.03,"n":66,"o":5.06,"t":"2026-09-29T14:15:00Z","v":5085,"vw":5.036818},{"c":5.0427,"h":5.05,"l":5.025,"n":71,"o":5.025,"t":"2026-09-29T14:30:00Z","v":7409,"vw":5.03673},{"c":5.04,"h":5.0699,"l":5.04,"n":40,"o":5.0699,"t":"2026-09-29T14:45:00Z","v":2597,"vw":5.044328},{"c":5.02,"h":5.04,"l":5.02,"n":26,"o":5.04,"t":"2026-09-29T15:00:00Z","v":3845,"vw":5.038244},{"c":5.01,"h":5.02,"l":5.01,"n":52,"o":5.02,"t":"2026-09-29T15:15:00Z","v":2241,"vw":5.0145},{"c":5.01,"h":5.03,"l":5.01,"n":56,"o":5.02,"t":"2026-09-29T15:30:00Z","v":5759,"vw":5.027418},{"c":5.055,"h":5.055,"l":5.03,"n":51,"o":5.03,"t":"2026-09-29T15:45:00Z","v":15572,"vw":5.032804},{"c":5.04,"h":5.07,"l":5.04,"n":8,"o":5.07,"t":"2026-09-29T16:00:00Z","v":1890,"vw":5.059944},{"c":5.05,"h":5.07,"l":5.04,"n":65,"o":5.04,"t":"2026-09-29T16:15:00Z","v":2568,"vw":5.051579},{"c":5.06,"h":5.065,"l":5.05,"n":15,"o":5.065,"t":"2026-09-29T16:30:00Z","v":1345,"vw":5.057826},{"c":5.07,"h":5.07,"l":5.05,"n":19,"o":5.05,"t":"2026-09-29T16:45:00Z","v":3055,"vw":5.067857},{"c":5.08,"h":5.08,"l":5.055,"n":25,"o":5.07,"t":"2026-09-29T17:00:00Z","v":1475,"vw":5.0675},{"c":5.08,"h":5.08,"l":5.07,"n":15,"o":5.07,"t":"2026-09-29T17:15:00Z","v":587,"vw":5.075556},{"c":5.08,"h":5.09,"l":5.07,"n":36,"o":5.07,"t":"2026-09-29T17:45:00Z","v":1773,"vw":5.080446},{"c":5.09,"h":5.09,"l":5.07,"n":30,"o":5.07,"t":"2026-09-29T18:00:00Z","v":2077,"vw":5.08625},{"c":5.07,"h":5.07,"l":5.07,"n":4,"o":5.07,"t":"2026-09-29T18:15:00Z","v":166,"vw":5.07},{"c":5.08,"h":5.1,"l":5.08,"n":61,"o":5.085,"t":"2026-09-29T18:30:00Z","v":6299,"vw":5.088772},{"c":5.06,"h":5.08,"l":5.06,"n":78,"o":5.07,"t":"2026-09-29T18:45:00Z","v":4800,"vw":5.0727},{"c":5.06,"h":5.0601,"l":5.06,"n":12,"o":5.06,"t":"2026-09-29T19:00:00Z","v":860,"vw":5.060073},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-09-29T19:15:00Z","v":151,"vw":5.06},{"c":5.06,"h":5.07,"l":5.06,"n":60,"o":5.07,"t":"2026-09-29T19:30:00Z","v":6408,"vw":5.069086},{"c":5.055,"h":5.072,"l":5.05,"n":492,"o":5.07,"t":"2026-09-29T19:45:00Z","v":25347,"vw":5.060721},{"c":5.06,"h":5.06,"l":5.06,"n":9,"o":5.06,"t":"2026-09-29T20:00:00Z","v":32343,"vw":5.06},{"c":5.02,"h":5.09,"l":5.02,"n":14,"o":5.09,"t":"2026-09-30T13:30:00Z","v":1418,"vw":5.079329},{"c":5.09,"h":5.15,"l":5.02,"n":93,"o":5.085,"t":"2026-09-30T13:45:00Z","v":9907,"vw":5.089061},{"c":5.11,"h":5.11,"l":5.11,"n":18,"o":5.11,"t":"2026-09-30T14:00:00Z","v":1074,"vw":5.11},{"c":5.12,"h":5.15,"l":5.115,"n":63,"o":5.13,"t":"2026-09-30T14:15:00Z","v":2464,"vw":5.13},{"c":5.12,"h":5.12,"l":5.1,"n":82,"o":5.1,"t":"2026-09-30T14:30:00Z","v":2992,"vw":5.114804},{"c":5.15,"h":5.16,"l":5.115,"n":99,"o":5.115,"t":"2026-09-30T14:45:00Z","v":7479,"vw":5.136561},{"c":5.195,"h":5.21,"l":5.15,"n":339,"o":5.16,"t":"2026-09-30T15:00:00Z","v":99001,"vw":5.183462},{"c":5.24,"h":5.2599,"l":5.18,"n":233,"o":5.195,"t":"2026-09-30T15:15:00Z","v":68371,"vw":5.229528},{"c":5.21,"h":5.26,"l":5.205,"n":195,"o":5.235,"t":"2026-09-30T15:30:00Z","v":32836,"vw":5.238827},{"c":5.21,"h":5.24,"l":5.2061,"n":66,"o":5.2061,"t":"2026-09-30T15:45:00Z","v":6486,"vw":5.219179},{"c":5.22,"h":5.24,"l":5.2,"n":79,"o":5.2,"t":"2026-09-30T16:00:00Z","v":14091,"vw":5.2286},{"c":5.2112,"h":5.215,"l":5.2112,"n":13,"o":5.212,"t":"2026-09-30T16:15:00Z","v":1183,"vw":5.211945},{"c":5.205,"h":5.21,"l":5.205,"n":37,"o":5.21,"t":"2026-09-30T16:30:00Z","v":1087,"vw":5.207447},{"c":5.195,"h":5.2,"l":5.195,"n":34,"o":5.2,"t":"2026-09-30T16:45:00Z","v":1347,"vw":5.1975},{"c":5.195,"h":5.195,"l":5.195,"n":34,"o":5.195,"t":"2026-09-30T17:00:00Z","v":1104,"vw":5.195},{"c":5.17,"h":5.19,"l":5.17,"n":92,"o":5.19,"t":"2026-09-30T17:15:00Z","v":3487,"vw":5.186522},{"c":5.17,"h":5.17,"l":5.17,"n":70,"o":5.17,"t":"2026-09-30T17:30:00Z","v":3319,"vw":5.17},{"c":5.18,"h":5.18,"l":5.16,"n":150,"o":5.16,"t":"2026-09-30T17:45:00Z","v":4193,"vw":5.175221},{"c":5.165,"h":5.17,"l":5.165,"n":21,"o":5.17,"t":"2026-09-30T18:00:00Z","v":954,"vw":5.169375},{"c":5.18,"h":5.18,"l":5.16,"n":105,"o":5.165,"t":"2026-09-30T18:15:00Z","v":5668,"vw":5.172076},{"c":5.185,"h":5.185,"l":5.18,"n":42,"o":5.18,"t":"2026-09-30T18:30:00Z","v":1924,"vw":5.181667},{"c":5.185,"h":5.19,"l":5.185,"n":65,"o":5.185,"t":"2026-09-30T18:45:00Z","v":2129,"vw":5.185861},{"c":5.175,"h":5.19,"l":5.175,"n":40,"o":5.19,"t":"2026-09-30T19:00:00Z","v":2050,"vw":5.1811},{"c":5.155,"h":5.175,"l":5.155,"n":98,"o":5.175,"t":"2026-09-30T19:15:00Z","v":5995,"vw":5.164224},{"c":5.11,"h":5.155,"l":5.11,"n":166,"o":5.15,"t":"2026-09-30T19:30:00Z","v":7065,"vw":5.145575},{"c":5.11,"h":5.13,"l":5.09,"n":627,"o":5.125,"t":"2026-09-30T19:45:00Z","v":43827,"vw":5.107921},{"c":5.11,"h":5.11,"l":5.11,"n":15,"o":5.11,"t":"2026-09-30T20:00:00Z","v":46650,"vw":5.11},{"c":5.1386,"h":5.1386,"l":5.1386,"n":1,"o":5.1386,"t":"2026-09-30T22:15:00Z","v":100,"vw":5.1386},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-01T11:15:00Z","v":200,"vw":5.14},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-01T13:15:00Z","v":265,"vw":5.11},{"c":5.09,"h":5.12,"l":5.07,"n":40,"o":5.11,"t":"2026-10-01T13:30:00Z","v":6707,"vw":5.094736},{"c":5.06,"h":5.08,"l":5.06,"n":43,"o":5.07,"t":"2026-10-01T13:45:00Z","v":6632,"vw":5.070524},{"c":5.07,"h":5.075,"l":5.04,"n":93,"o":5.05,"t":"2026-10-01T14:00:00Z","v":11971,"vw":5.052003},{"c":5.11,"h":5.11,"l":5.075,"n":55,"o":5.08,"t":"2026-10-01T14:15:00Z","v":4764,"vw":5.091012},{"c":5.1,"h":5.11,"l":5.09,"n":75,"o":5.09,"t":"2026-10-01T14:30:00Z","v":4337,"vw":5.094069},{"c":5.07,"h":5.09,"l":5.06,"n":78,"o":5.09,"t":"2026-10-01T14:45:00Z","v":5912,"vw":5.072751},{"c":5.05,"h":5.08,"l":5.05,"n":28,"o":5.05,"t":"2026-10-01T15:00:00Z","v":911,"vw":5.06},{"c":5.05,"h":5.08,"l":5.04,"n":41,"o":5.08,"t":"2026-10-01T15:15:00Z","v":2545,"vw":5.047926},{"c":5.05,"h":5.05,"l":5.03,"n":60,"o":5.04,"t":"2026-10-01T15:30:00Z","v":2177,"vw":5.0445},{"c":5.075,"h":5.075,"l":5.04,"n":97,"o":5.04,"t":"2026-10-01T15:45:00Z","v":5497,"vw":5.05071},{"c":5.09,"h":5.09,"l":5.07,"n":58,"o":5.09,"t":"2026-10-01T16:00:00Z","v":3139,"vw":5.08469},{"c":5.085,"h":5.085,"l":5.07,"n":48,"o":5.08,"t":"2026-10-01T16:15:00Z","v":2107,"vw":5.079668},{"c":5.08,"h":5.095,"l":5.08,"n":85,"o":5.085,"t":"2026-10-01T16:30:00Z","v":4545,"vw":5.088897},{"c":5.08,"h":5.08,"l":5.07,"n":8,"o":5.08,"t":"2026-10-01T16:45:00Z","v":527,"vw":5.0775},{"c":5.1,"h":5.12,"l":5.07,"n":145,"o":5.07,"t":"2026-10-01T17:00:00Z","v":9369,"vw":5.095524},{"c":5.085,"h":5.1077,"l":5.08,"n":67,"o":5.095,"t":"2026-10-01T17:30:00Z","v":3891,"vw":5.091442},{"c":5.075,"h":5.085,"l":5.075,"n":48,"o":5.085,"t":"2026-10-01T17:45:00Z","v":1757,"vw":5.079255},{"c":5.09,"h":5.09,"l":5.07,"n":84,"o":5.075,"t":"2026-10-01T18:00:00Z","v":4012,"vw":5.082414},{"c":5.09,"h":5.1,"l":5.08,"n":70,"o":5.08,"t":"2026-10-01T18:15:00Z","v":4477,"vw":5.089491},{"c":5.07,"h":5.09,"l":5.07,"n":70,"o":5.09,"t":"2026-10-01T18:30:00Z","v":3990,"vw":5.078301},{"c":5.065,"h":5.07,"l":5.06,"n":71,"o":5.07,"t":"2026-10-01T18:45:00Z","v":5428,"vw":5.061271},{"c":5.07,"h":5.075,"l":5.06,"n":73,"o":5.07,"t":"2026-10-01T19:00:00Z","v":4225,"vw":5.067879},{"c":5.06,"h":5.07,"l":5.06,"n":71,"o":5.06,"t":"2026-10-01T19:15:00Z","v":2572,"vw":5.061714},{"c":5.06,"h":5.065,"l":5.06,"n":118,"o":5.065,"t":"2026-10-01T19:30:00Z","v":7184,"vw":5.062243},{"c":5.03,"h":5.07,"l":5.01,"n":808,"o":5.06,"t":"2026-10-01T19:45:00Z","v":72870,"vw":5.047654},{"c":5.02,"h":5.02,"l":5.02,"n":11,"o":5.02,"t":"2026-10-01T20:00:00Z","v":34738,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-01T22:30:00Z","v":1300,"vw":5.02},{"c":5.06,"h":5.095,"l":5.04,"n":30,"o":5.07,"t":"2026-10-02T13:30:00Z","v":7061,"vw":5.080312},{"c":5.08,"h":5.1,"l":5.05,"n":39,"o":5.05,"t":"2026-10-02T13:45:00Z","v":2734,"vw":5.086126},{"c":5.075,"h":5.075,"l":5.075,"n":7,"o":5.075,"t":"2026-10-02T14:00:00Z","v":1208,"vw":5.075},{"c":5.075,"h":5.075,"l":5.075,"n":2,"o":5.075,"t":"2026-10-02T14:15:00Z","v":135,"vw":5.075},{"c":5.07,"h":5.075,"l":5.07,"n":50,"o":5.07,"t":"2026-10-02T14:30:00Z","v":2025,"vw":5.0725},{"c":5.078,"h":5.08,"l":5.07,"n":9,"o":5.07,"t":"2026-10-02T14:45:00Z","v":879,"vw":5.074934},{"c":5.05,"h":5.06,"l":5.04,"n":114,"o":5.06,"t":"2026-10-02T15:00:00Z","v":7854,"vw":5.047722},{"c":5.07,"h":5.07,"l":5.06,"n":36,"o":5.06,"t":"2026-10-02T15:15:00Z","v":2532,"vw":5.062587},{"c":5.075,"h":5.075,"l":5.06,"n":62,"o":5.065,"t":"2026-10-02T15:30:00Z","v":2889,"vw":5.070347},{"c":5.075,"h":5.085,"l":5.075,"n":65,"o":5.08,"t":"2026-10-02T15:45:00Z","v":3309,"vw":5.080778},{"c":5.07,"h":5.08,"l":5.06,"n":67,"o":5.075,"t":"2026-10-02T16:00:00Z","v":9427,"vw":5.064235},{"c":5.11,"h":5.115,"l":5.08,"n":90,"o":5.08,"t":"2026-10-02T16:15:00Z","v":6867,"vw":5.090385},{"c":5.11,"h":5.11,"l":5.11,"n":16,"o":5.11,"t":"2026-10-02T16:30:00Z","v":1603,"vw":5.11},{"c":5.12,"h":5.12,"l":5.11,"n":50,"o":5.11,"t":"2026-10-02T16:45:00Z","v":1865,"vw":5.114985},{"c":5.125,"h":5.1524,"l":5.1231,"n":85,"o":5.13,"t":"2026-10-02T17:00:00Z","v":25739,"vw":5.138323},{"c":5.12,"h":5.12,"l":5.115,"n":24,"o":5.12,"t":"2026-10-02T17:15:00Z","v":1085,"vw":5.119286},{"c":5.12,"h":5.12,"l":5.12,"n":12,"o":5.12,"t":"2026-10-02T17:30:00Z","v":819,"vw":5.12},{"c":5.13,"h":5.13,"l":5.125,"n":57,"o":5.125,"t":"2026-10-02T17:45:00Z","v":2837,"vw":5.127274},{"c":5.125,"h":5.13,"l":5.125,"n":26,"o":5.13,"t":"2026-10-02T18:00:00Z","v":1303,"vw":5.128334},{"c":5.125,"h":5.125,"l":5.12,"n":21,"o":5.125,"t":"2026-10-02T18:15:00Z","v":1782,"vw":5.123928},{"c":5.135,"h":5.135,"l":5.125,"n":56,"o":5.1277,"t":"2026-10-02T18:30:00Z","v":2966,"vw":5.128732},{"c":5.135,"h":5.15,"l":5.12,"n":82,"o":5.135,"t":"2026-10-02T18:45:00Z","v":5560,"vw":5.138179},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-10-02T19:00:00Z","v":146,"vw":5.14},{"c":5.14,"h":5.14,"l":5.125,"n":28,"o":5.13,"t":"2026-10-02T19:15:00Z","v":2571,"vw":5.130508},{"c":5.145,"h":5.15,"l":5.14,"n":48,"o":5.145,"t":"2026-10-02T19:30:00Z","v":2124,"vw":5.144059},{"c":5.16,"h":5.16,"l":5.13,"n":420,"o":5.14,"t":"2026-10-02T19:45:00Z","v":22430,"vw":5.145021},{"c":5.16,"h":5.16,"l":5.16,"n":23,"o":5.16,"t":"2026-10-02T20:00:00Z","v":25682,"vw":5.16},{"c":5.07,"h":5.16,"l":5.07,"n":44,"o":5.16,"t":"2026-10-05T13:30:00Z","v":8512,"vw":5.151196},{"c":5.07,"h":5.07,"l":5.04,"n":39,"o":5.05,"t":"2026-10-05T13:45:00Z","v":1976,"vw":5.059312},{"c":5.1,"h":5.1,"l":5.08,"n":29,"o":5.08,"t":"2026-10-05T14:00:00Z","v":3539,"vw":5.095891},{"c":5.09,"h":5.1,"l":5.09,"n":10,"o":5.1,"t":"2026-10-05T14:15:00Z","v":493,"vw":5.095},{"c":5.07,"h":5.08,"l":5.07,"n":47,"o":5.07,"t":"2026-10-05T14:30:00Z","v":2098,"vw":5.071994},{"c":5.08,"h":5.09,"l":5.07,"n":29,"o":5.07,"t":"2026-10-05T14:45:00Z","v":2438,"vw":5.08},{"c":5.12,"h":5.12,"l":5.08,"n":44,"o":5.08,"t":"2026-10-05T15:00:00Z","v":3919,"vw":5.106285},{"c":5.14,"h":5.14,"l":5.12,"n":58,"o":5.12,"t":"2026-10-05T15:15:00Z","v":2269,"vw":5.13},{"c":5.14,"h":5.14,"l":5.13,"n":6,"o":5.13,"t":"2026-10-05T15:30:00Z","v":211,"vw":5.135},{"c":5.16,"h":5.16,"l":5.14,"n":27,"o":5.14,"t":"2026-10-05T15:45:00Z","v":1896,"vw":5.151828},{"c":5.14,"h":5.16,"l":5.14,"n":44,"o":5.16,"t":"2026-10-05T16:00:00Z","v":3337,"vw":5.1575},{"c":5.15,"h":5.15,"l":5.14,"n":9,"o":5.14,"t":"2026-10-05T16:15:00Z","v":406,"vw":5.146667},{"c":5.16,"h":5.16,"l":5.15,"n":37,"o":5.15,"t":"2026-10-05T16:30:00Z","v":1590,"vw":5.154909},{"c":5.185,"h":5.19,"l":5.165,"n":57,"o":5.165,"t":"2026-10-05T16:45:00Z","v":5742,"vw":5.178746},{"c":5.175,"h":5.18,"l":5.175,"n":29,"o":5.18,"t":"2026-10-05T17:00:00Z","v":1184,"vw":5.178571},{"c":5.165,"h":5.175,"l":5.165,"n":51,"o":5.17,"t":"2026-10-05T17:15:00Z","v":2407,"vw":5.169702},{"c":5.155,"h":5.16,"l":5.14,"n":62,"o":5.16,"t":"2026-10-05T17:30:00Z","v":3618,"vw":5.153534},{"c":5.14,"h":5.16,"l":5.14,"n":58,"o":5.155,"t":"2026-10-05T17:45:00Z","v":2901,"vw":5.152822},{"c":5.175,"h":5.175,"l":5.14,"n":69,"o":5.14,"t":"2026-10-05T18:00:00Z","v":3387,"vw":5.159955},{"c":5.17,"h":5.185,"l":5.17,"n":70,"o":5.175,"t":"2026-10-05T18:15:00Z","v":3954,"vw":5.177961},{"c":5.16,"h":5.17,"l":5.155,"n":104,"o":5.17,"t":"2026-10-05T18:30:00Z","v":6052,"vw":5.159565},{"c":5.135,"h":5.165,"l":5.12,"n":101,"o":5.165,"t":"2026-10-05T18:45:00Z","v":6300,"vw":5.14758},{"c":5.14,"h":5.14,"l":5.13,"n":29,"o":5.14,"t":"2026-10-05T19:00:00Z","v":1213,"vw":5.138333},{"c":5.135,"h":5.14,"l":5.13,"n":17,"o":5.14,"t":"2026-10-05T19:15:00Z","v":866,"vw":5.135},{"c":5.105,"h":5.13,"l":5.1,"n":182,"o":5.13,"t":"2026-10-05T19:30:00Z","v":13723,"vw":5.11078},{"c":5.11,"h":5.12,"l":5.085,"n":682,"o":5.1,"t":"2026-10-05T19:45:00Z","v":40568,"vw":5.099973},{"c":5.1,"h":5.1,"l":5.1,"n":8,"o":5.1,"t":"2026-10-05T20:00:00Z","v":54141,"vw":5.1},{"c":5.09,"h":5.12,"l":5.07,"n":37,"o":5.11,"t":"2026-10-06T13:30:00Z","v":2724,"vw":5.098056},{"c":5.05,"h":5.1,"l":5.04,"n":80,"o":5.1,"t":"2026-10-06T13:45:00Z","v":4112,"vw":5.057538},{"c":5.108,"h":5.12,"l":5.03,"n":149,"o":5.03,"t":"2026-10-06T14:00:00Z","v":9365,"vw":5.072473},{"c":5.09,"h":5.12,"l":5.09,"n":34,"o":5.12,"t":"2026-10-06T14:15:00Z","v":2565,"vw":5.107643},{"c":5.105,"h":5.105,"l":5.08,"n":18,"o":5.1,"t":"2026-10-06T14:30:00Z","v":697,"vw":5.09},{"c":5.1,"h":5.12,"l":5.1,"n":24,"o":5.11,"t":"2026-10-06T14:45:00Z","v":861,"vw":5.11},{"c":5.105,"h":5.11,"l":5.085,"n":111,"o":5.11,"t":"2026-10-06T15:00:00Z","v":7477,"vw":5.095449},{"c":5.1,"h":5.105,"l":5.1,"n":11,"o":5.105,"t":"2026-10-06T15:15:00Z","v":247,"vw":5.1025},{"c":5.12,"h":5.12,"l":5.12,"n":27,"o":5.12,"t":"2026-10-06T15:30:00Z","v":452,"vw":5.12},{"c":5.13,"h":5.13,"l":5.11,"n":79,"o":5.11,"t":"2026-10-06T15:45:00Z","v":7249,"vw":5.117538},{"c":5.12,"h":5.12,"l":5.12,"n":15,"o":5.12,"t":"2026-10-06T16:00:00Z","v":542,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":14,"o":5.12,"t":"2026-10-06T16:15:00Z","v":621,"vw":5.12},{"c":5.14,"h":5.145,"l":5.115,"n":128,"o":5.13,"t":"2026-10-06T16:45:00Z","v":11236,"vw":5.129724},{"c":5.155,"h":5.165,"l":5.15,"n":70,"o":5.15,"t":"2026-10-06T17:00:00Z","v":5014,"vw":5.157449},{"c":5.16,"h":5.16,"l":5.16,"n":4,"o":5.16,"t":"2026-10-06T17:15:00Z","v":202,"vw":5.16},{"c":5.16,"h":5.16,"l":5.16,"n":45,"o":5.16,"t":"2026-10-06T17:45:00Z","v":1395,"vw":5.16},{"c":5.16,"h":5.16,"l":5.14,"n":21,"o":5.16,"t":"2026-10-06T18:00:00Z","v":991,"vw":5.154286},{"c":5.15,"h":5.15,"l":5.15,"n":7,"o":5.15,"t":"2026-10-06T18:15:00Z","v":130,"vw":5.15},{"c":5.15,"h":5.15,"l":5.14,"n":58,"o":5.15,"t":"2026-10-06T18:30:00Z","v":2098,"vw":5.148889},{"c":5.14,"h":5.15,"l":5.14,"n":65,"o":5.145,"t":"2026-10-06T18:45:00Z","v":2591,"vw":5.145579},{"c":5.14,"h":5.14,"l":5.14,"n":20,"o":5.14,"t":"2026-10-06T19:00:00Z","v":783,"vw":5.14},{"c":5.14,"h":5.14,"l":5.13,"n":27,"o":5.13,"t":"2026-10-06T19:15:00Z","v":1236,"vw":5.138889},{"c":5.14,"h":5.14,"l":5.13,"n":84,"o":5.13,"t":"2026-10-06T19:30:00Z","v":4278,"vw":5.134293},{"c":5.15,"h":5.17,"l":5.12,"n":545,"o":5.135,"t":"2026-10-06T19:45:00Z","v":36998,"vw":5.144929},{"c":5.16,"h":5.16,"l":5.16,"n":6,"o":5.16,"t":"2026-10-06T20:00:00Z","v":32867,"vw":5.16},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-06T21:00:00Z","v":100,"vw":5.16},{"c":5.17,"h":5.17,"l":5.13,"n":13,"o":5.14,"t":"2026-10-07T13:30:00Z","v":1732,"vw":5.143135},{"c":5.14,"h":5.16,"l":5.09,"n":93,"o":5.1599,"t":"2026-10-07T13:45:00Z","v":5248,"vw":5.124855},{"c":5.12,"h":5.135,"l":5.12,"n":21,"o":5.13,"t":"2026-10-07T14:00:00Z","v":888,"vw":5.128333},{"c":5.13,"h":5.15,"l":5.12,"n":67,"o":5.135,"t":"2026-10-07T14:15:00Z","v":3263,"vw":5.13268},{"c":5.155,"h":5.16,"l":5.12,"n":67,"o":5.12,"t":"2026-10-07T14:30:00Z","v":3731,"vw":5.1364},{"c":5.135,"h":5.15,"l":5.13,"n":33,"o":5.15,"t":"2026-10-07T14:45:00Z","v":1519,"vw":5.142485},{"c":5.12,"h":5.15,"l":5.12,"n":24,"o":5.12,"t":"2026-10-07T15:00:00Z","v":934,"vw":5.13},{"c":5.12,"h":5.15,"l":5.12,"n":39,"o":5.12,"t":"2026-10-07T15:15:00Z","v":2072,"vw":5.131285},{"c":5.13,"h":5.15,"l":5.12,"n":56,"o":5.12,"t":"2026-10-07T15:30:00Z","v":1557,"vw":5.131724},{"c":5.135,"h":5.14,"l":5.12,"n":71,"o":5.13,"t":"2026-10-07T15:45:00Z","v":2399,"vw":5.135146},{"c":5.13,"h":5.1388,"l":5.11,"n":86,"o":5.1388,"t":"2026-10-07T16:00:00Z","v":17646,"vw":5.122596},{"c":5.15,"h":5.15,"l":5.1261,"n":39,"o":5.1261,"t":"2026-10-07T16:15:00Z","v":4804,"vw":5.140547},{"c":5.15,"h":5.15,"l":5.14,"n":25,"o":5.14,"t":"2026-10-07T16:30:00Z","v":1102,"vw":5.145},{"c":5.16,"h":5.17,"l":5.14,"n":60,"o":5.14,"t":"2026-10-07T16:45:00Z","v":4557,"vw":5.16},{"c":5.16,"h":5.16,"l":5.15,"n":19,"o":5.16,"t":"2026-10-07T17:00:00Z","v":706,"vw":5.156667},{"c":5.14,"h":5.16,"l":5.14,"n":54,"o":5.16,"t":"2026-10-07T17:15:00Z","v":1834,"vw":5.149091},{"c":5.14,"h":5.14,"l":5.14,"n":20,"o":5.14,"t":"2026-10-07T17:30:00Z","v":700,"vw":5.14},{"c":5.14,"h":5.14,"l":5.13,"n":24,"o":5.13,"t":"2026-10-07T17:45:00Z","v":864,"vw":5.138333},{"c":5.135,"h":5.15,"l":5.12,"n":36,"o":5.13,"t":"2026-10-07T18:00:00Z","v":1478,"vw":5.131818},{"c":5.15,"h":5.15,"l":5.13,"n":38,"o":5.13,"t":"2026-10-07T18:15:00Z","v":2205,"vw":5.143452},{"c":5.15,"h":5.15,"l":5.15,"n":6,"o":5.15,"t":"2026-10-07T18:30:00Z","v":455,"vw":5.15},{"c":5.145,"h":5.15,"l":5.14,"n":21,"o":5.15,"t":"2026-10-07T18:45:00Z","v":888,"vw":5.146792},{"c":5.13,"h":5.141,"l":5.12,"n":58,"o":5.141,"t":"2026-10-07T19:00:00Z","v":1688,"vw":5.130136},{"c":5.13,"h":5.13,"l":5.12,"n":42,"o":5.13,"t":"2026-10-07T19:15:00Z","v":1245,"vw":5.128667},{"c":5.135,"h":5.14,"l":5.13,"n":94,"o":5.135,"t":"2026-10-07T19:30:00Z","v":4234,"vw":5.134206},{"c":5.12,"h":5.145,"l":5.12,"n":566,"o":5.135,"t":"2026-10-07T19:45:00Z","v":27190,"vw":5.133074},{"c":5.12,"h":5.12,"l":5.12,"n":8,"o":5.12,"t":"2026-10-07T20:00:00Z","v":31111,"vw":5.12},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-08T12:30:00Z","v":200,"vw":5.14},{"c":5.15,"h":5.15,"l":5.115,"n":32,"o":5.14,"t":"2026-10-08T13:30:00Z","v":6513,"vw":5.137244},{"c":5.22,"h":5.22,"l":5.16,"n":49,"o":5.16,"t":"2026-10-08T13:45:00Z","v":1760,"vw":5.194782},{"c":5.21,"h":5.22,"l":5.21,"n":27,"o":5.22,"t":"2026-10-08T14:00:00Z","v":4793,"vw":5.210683},{"c":5.22,"h":5.22,"l":5.18,"n":29,"o":5.18,"t":"2026-10-08T14:15:00Z","v":14607,"vw":5.209742},{"c":5.23,"h":5.23,"l":5.22,"n":51,"o":5.22,"t":"2026-10-08T14:45:00Z","v":1480,"vw":5.223187},{"c":5.22,"h":5.22,"l":5.22,"n":11,"o":5.22,"t":"2026-10-08T15:00:00Z","v":349,"vw":5.22},{"c":5.24,"h":5.24,"l":5.21,"n":92,"o":5.2101,"t":"2026-10-08T15:15:00Z","v":8987,"vw":5.219238},{"c":5.26,"h":5.2799,"l":5.25,"n":92,"o":5.25,"t":"2026-10-08T15:45:00Z","v":32021,"vw":5.264405},{"c":5.24,"h":5.265,"l":5.24,"n":101,"o":5.255,"t":"2026-10-08T16:00:00Z","v":10874,"vw":5.258135},{"c":5.24,"h":5.255,"l":5.235,"n":123,"o":5.244,"t":"2026-10-08T16:15:00Z","v":20760,"vw":5.249981},{"c":5.24,"h":5.24,"l":5.23,"n":24,"o":5.23,"t":"2026-10-08T16:30:00Z","v":1122,"vw":5.231217},{"c":5.235,"h":5.245,"l":5.2301,"n":49,"o":5.245,"t":"2026-10-08T16:45:00Z","v":13167,"vw":5.241238},{"c":5.24,"h":5.25,"l":5.24,"n":86,"o":5.245,"t":"2026-10-08T17:00:00Z","v":13073,"vw":5.242739},{"c":5.23,"h":5.24,"l":5.23,"n":59,"o":5.24,"t":"2026-10-08T17:15:00Z","v":4082,"vw":5.231352},{"c":5.23,"h":5.23,"l":5.23,"n":19,"o":5.23,"t":"2026-10-08T17:30:00Z","v":382,"vw":5.23},{"c":5.23,"h":5.2379,"l":5.23,"n":33,"o":5.2379,"t":"2026-10-08T17:45:00Z","v":1319,"vw":5.231716},{"c":5.23,"h":5.23,"l":5.225,"n":35,"o":5.23,"t":"2026-10-08T18:00:00Z","v":1028,"vw":5.226792},{"c":5.21,"h":5.23,"l":5.21,"n":48,"o":5.23,"t":"2026-10-08T18:15:00Z","v":1767,"vw":5.219066},{"c":5.2012,"h":5.211,"l":5.2012,"n":42,"o":5.211,"t":"2026-10-08T18:30:00Z","v":1754,"vw":5.207415},{"c":5.1932,"h":5.2,"l":5.19,"n":108,"o":5.2,"t":"2026-10-08T18:45:00Z","v":8924,"vw":5.195802},{"c":5.195,"h":5.2,"l":5.195,"n":49,"o":5.195,"t":"2026-10-08T19:00:00Z","v":3966,"vw":5.19718},{"c":5.185,"h":5.2,"l":5.185,"n":149,"o":5.1908,"t":"2026-10-08T19:15:00Z","v":6382,"vw":5.190094},{"c":5.15,"h":5.185,"l":5.15,"n":160,"o":5.185,"t":"2026-10-08T19:30:00Z","v":6482,"vw":5.16715},{"c":5.19,"h":5.19,"l":5.15,"n":596,"o":5.15,"t":"2026-10-08T19:45:00Z","v":36648,"vw":5.164063},{"c":5.18,"h":5.18,"l":5.18,"n":11,"o":5.18,"t":"2026-10-08T20:00:00Z","v":117278,"vw":5.18},{"c":5.15,"h":5.2,"l":5.14,"n":31,"o":5.2,"t":"2026-10-09T13:30:00Z","v":4552,"vw":5.189864},{"c":5.14,"h":5.14,"l":5.12,"n":16,"o":5.12,"t":"2026-10-09T13:45:00Z","v":3204,"vw":5.122731},{"c":5.17,"h":5.17,"l":5.16,"n":24,"o":5.16,"t":"2026-10-09T14:00:00Z","v":1761,"vw":5.164008},{"c":5.16,"h":5.16,"l":5.135,"n":73,"o":5.15,"t":"2026-10-09T14:15:00Z","v":6005,"vw":5.149577},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-10-09T14:30:00Z","v":434,"vw":5.16},{"c":5.13,"h":5.155,"l":5.13,"n":56,"o":5.15,"t":"2026-10-09T14:45:00Z","v":3959,"vw":5.14226},{"c":5.14,"h":5.15,"l":5.14,"n":6,"o":5.15,"t":"2026-10-09T15:00:00Z","v":319,"vw":5.143333},{"c":5.14,"h":5.145,"l":5.13,"n":94,"o":5.14,"t":"2026-10-09T15:15:00Z","v":6001,"vw":5.139215},{"c":5.16,"h":5.17,"l":5.1424,"n":98,"o":5.15,"t":"2026-10-09T15:30:00Z","v":5177,"vw":5.159327},{"c":5.16,"h":5.22,"l":5.16,"n":247,"o":5.165,"t":"2026-10-09T15:45:00Z","v":34663,"vw":5.194934},{"c":5.205,"h":5.22,"l":5.165,"n":79,"o":5.17,"t":"2026-10-09T16:00:00Z","v":15453,"vw":5.183366},{"c":5.24,"h":5.24,"l":5.21,"n":92,"o":5.2176,"t":"2026-10-09T16:15:00Z","v":18938,"vw":5.220915},{"c":5.2346,"h":5.24,"l":5.23,"n":53,"o":5.24,"t":"2026-10-09T16:30:00Z","v":3681,"vw":5.239108},{"c":5.22,"h":5.23,"l":5.22,"n":61,"o":5.23,"t":"2026-10-09T16:45:00Z","v":4384,"vw":5.227953},{"c":5.24,"h":5.2499,"l":5.22,"n":80,"o":5.22,"t":"2026-10-09T17:00:00Z","v":7210,"vw":5.240457},{"c":5.26,"h":5.26,"l":5.24,"n":79,"o":5.24,"t":"2026-10-09T17:15:00Z","v":5377,"vw":5.251921},{"c":5.26,"h":5.265,"l":5.25,"n":43,"o":5.265,"t":"2026-10-09T17:30:00Z","v":2081,"vw":5.262055},{"c":5.25,"h":5.27,"l":5.25,"n":44,"o":5.26,"t":"2026-10-09T17:45:00Z","v":1194,"vw":5.26101},{"c":5.27,"h":5.27,"l":5.25,"n":115,"o":5.25,"t":"2026-10-09T18:00:00Z","v":16202,"vw":5.260851},{"c":5.26,"h":5.275,"l":5.26,"n":63,"o":5.265,"t":"2026-10-09T18:15:00Z","v":3960,"vw":5.267968},{"c":5.26,"h":5.27,"l":5.26,"n":61,"o":5.26,"t":"2026-10-09T18:30:00Z","v":2151,"vw":5.2625},{"c":5.255,"h":5.26,"l":5.2523,"n":65,"o":5.26,"t":"2026-10-09T18:45:00Z","v":2053,"vw":5.256607},{"c":5.255,"h":5.255,"l":5.255,"n":66,"o":5.255,"t":"2026-10-09T19:00:00Z","v":1853,"vw":5.255},{"c":5.215,"h":5.255,"l":5.21,"n":123,"o":5.255,"t":"2026-10-09T19:15:00Z","v":19310,"vw":5.227663},{"c":5.215,"h":5.225,"l":5.215,"n":151,"o":5.215,"t":"2026-10-09T19:30:00Z","v":12312,"vw":5.221698},{"c":5.212,"h":5.225,"l":5.2,"n":427,"o":5.21,"t":"2026-10-09T19:45:00Z","v":25608,"vw":5.211685},{"c":5.22,"h":5.22,"l":5.22,"n":8,"o":5.22,"t":"2026-10-09T20:00:00Z","v":19896,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-12T08:00:00Z","v":100,"vw":5.22},{"c":5.32,"h":5.32,"l":5.25,"n":70,"o":5.25,"t":"2026-10-12T13:30:00Z","v":13078,"vw":5.290826},{"c":5.26,"h":5.295,"l":5.2501,"n":20,"o":5.29,"t":"2026-10-12T13:45:00Z","v":7798,"vw":5.279705},{"c":5.22,"h":5.27,"l":5.22,"n":53,"o":5.27,"t":"2026-10-12T14:00:00Z","v":13320,"vw":5.237713},{"c":5.2,"h":5.24,"l":5.2,"n":69,"o":5.2379,"t":"2026-10-12T14:15:00Z","v":5383,"vw":5.227561},{"c":5.16,"h":5.2,"l":5.16,"n":35,"o":5.2,"t":"2026-10-12T14:30:00Z","v":7175,"vw":5.18782},{"c":5.23,"h":5.23,"l":5.15,"n":194,"o":5.15,"t":"2026-10-12T14:45:00Z","v":12630,"vw":5.198205},{"c":5.16,"h":5.2,"l":5.16,"n":27,"o":5.2,"t":"2026-10-12T15:00:00Z","v":2383,"vw":5.192105},{"c":5.17,"h":5.22,"l":5.16,"n":223,"o":5.16,"t":"2026-10-12T15:15:00Z","v":50641,"vw":5.199784},{"c":5.22,"h":5.22,"l":5.16,"n":105,"o":5.16,"t":"2026-10-12T15:30:00Z","v":4753,"vw":5.188913},{"c":5.23,"h":5.23,"l":5.19,"n":87,"o":5.2,"t":"2026-10-12T15:45:00Z","v":6245,"vw":5.205647},{"c":5.26,"h":5.26,"l":5.23,"n":75,"o":5.23,"t":"2026-10-12T16:00:00Z","v":7938,"vw":5.243959},{"c":5.22,"h":5.25,"l":5.22,"n":48,"o":5.25,"t":"2026-10-12T16:15:00Z","v":5623,"vw":5.245913},{"c":5.21,"h":5.23,"l":5.2,"n":40,"o":5.22,"t":"2026-10-12T16:30:00Z","v":2411,"vw":5.215095},{"c":5.22,"h":5.22,"l":5.19,"n":97,"o":5.21,"t":"2026-10-12T16:45:00Z","v":7503,"vw":5.205531},{"c":5.21,"h":5.225,"l":5.2,"n":94,"o":5.21,"t":"2026-10-12T17:00:00Z","v":4025,"vw":5.213866},{"c":5.2,"h":5.2,"l":5.2,"n":35,"o":5.2,"t":"2026-10-12T17:15:00Z","v":3437,"vw":5.2},{"c":5.205,"h":5.205,"l":5.2,"n":12,"o":5.2,"t":"2026-10-12T17:30:00Z","v":441,"vw":5.203333},{"c":5.23,"h":5.23,"l":5.205,"n":173,"o":5.205,"t":"2026-10-12T17:45:00Z","v":16179,"vw":5.224221},{"c":5.21,"h":5.24,"l":5.21,"n":105,"o":5.23,"t":"2026-10-12T18:00:00Z","v":5613,"vw":5.227654},{"c":5.2,"h":5.205,"l":5.19,"n":67,"o":5.2,"t":"2026-10-12T18:15:00Z","v":2830,"vw":5.200121},{"c":5.195,"h":5.2,"l":5.195,"n":17,"o":5.2,"t":"2026-10-12T18:30:00Z","v":899,"vw":5.198083},{"c":5.2,"h":5.215,"l":5.1999,"n":133,"o":5.1999,"t":"2026-10-12T18:45:00Z","v":8035,"vw":5.204524},{"c":5.2,"h":5.2,"l":5.2,"n":14,"o":5.2,"t":"2026-10-12T19:00:00Z","v":1185,"vw":5.2},{"c":5.23,"h":5.23,"l":5.19,"n":168,"o":5.19,"t":"2026-10-12T19:15:00Z","v":8729,"vw":5.217691},{"c":5.225,"h":5.23,"l":5.22,"n":183,"o":5.225,"t":"2026-10-12T19:30:00Z","v":6955,"vw":5.224855},{"c":5.19,"h":5.225,"l":5.18,"n":962,"o":5.22,"t":"2026-10-12T19:45:00Z","v":47315,"vw":5.200985},{"c":5.2,"h":5.2,"l":5.2,"n":13,"o":5.2,"t":"2026-10-12T20:00:00Z","v":35841,"vw":5.2},{"c":5.19,"h":5.2,"l":5.125,"n":90,"o":5.2,"t":"2026-10-13T13:30:00Z","v":10359,"vw":5.173094},{"c":5.22,"h":5.22,"l":5.2,"n":21,"o":5.2,"t":"2026-10-13T13:45:00Z","v":2418,"vw":5.21615},{"c":5.21,"h":5.22,"l":5.21,"n":26,"o":5.22,"t":"2026-10-13T14:00:00Z","v":3366,"vw":5.217097},{"c":5.23,"h":5.24,"l":5.2,"n":93,"o":5.21,"t":"2026-10-13T14:15:00Z","v":15228,"vw":5.221588},{"c":5.225,"h":5.23,"l":5.225,"n":6,"o":5.225,"t":"2026-10-13T14:30:00Z","v":405,"vw":5.22625},{"c":5.22,"h":5.24,"l":5.21,"n":65,"o":5.225,"t":"2026-10-13T14:45:00Z","v":7334,"vw":5.223665},{"c":5.225,"h":5.23,"l":5.22,"n":42,"o":5.22,"t":"2026-10-13T15:00:00Z","v":2382,"vw":5.225526},{"c":5.19,"h":5.22,"l":5.19,"n":115,"o":5.22,"t":"2026-10-13T15:15:00Z","v":23021,"vw":5.200268},{"c":5.2,"h":5.21,"l":5.19,"n":56,"o":5.19,"t":"2026-10-13T15:30:00Z","v":4320,"vw":5.19968},{"c":5.19,"h":5.205,"l":5.19,"n":44,"o":5.205,"t":"2026-10-13T15:45:00Z","v":3866,"vw":5.199657},{"c":5.19,"h":5.2,"l":5.19,"n":25,"o":5.19,"t":"2026-10-13T16:00:00Z","v":1865,"vw":5.190586},{"c":5.18,"h":5.19,"l":5.17,"n":65,"o":5.19,"t":"2026-10-13T16:15:00Z","v":7508,"vw":5.179425},{"c":5.195,"h":5.2,"l":5.17,"n":108,"o":5.17,"t":"2026-10-13T16:30:00Z","v":14501,"vw":5.187021},{"c":5.2009,"h":5.205,"l":5.195,"n":59,"o":5.2,"t":"2026-10-13T16:45:00Z","v":14340,"vw":5.203407},{"c":5.19,"h":5.2,"l":5.19,"n":56,"o":5.2,"t":"2026-10-13T17:00:00Z","v":11026,"vw":5.197222},{"c":5.19,"h":5.2,"l":5.18,"n":123,"o":5.19,"t":"2026-10-13T17:15:00Z","v":9124,"vw":5.192488},{"c":5.19,"h":5.2,"l":5.19,"n":25,"o":5.19,"t":"2026-10-13T17:30:00Z","v":1434,"vw":5.191532},{"c":5.19,"h":5.19,"l":5.18,"n":62,"o":5.19,"t":"2026-10-13T17:45:00Z","v":3260,"vw":5.188271},{"c":5.185,"h":5.2,"l":5.18,"n":66,"o":5.18,"t":"2026-10-13T18:00:00Z","v":3784,"vw":5.188618},{"c":5.17,"h":5.18,"l":5.17,"n":33,"o":5.18,"t":"2026-10-13T18:15:00Z","v":4798,"vw":5.176032},{"c":5.165,"h":5.18,"l":5.165,"n":94,"o":5.175,"t":"2026-10-13T18:30:00Z","v":4998,"vw":5.172375},{"c":5.2,"h":5.2,"l":5.165,"n":102,"o":5.17,"t":"2026-10-13T18:45:00Z","v":9915,"vw":5.184826},{"c":5.2,"h":5.2,"l":5.19,"n":23,"o":5.19,"t":"2026-10-13T19:00:00Z","v":1448,"vw":5.198},{"c":5.22,"h":5.22,"l":5.2,"n":100,"o":5.2,"t":"2026-10-13T19:15:00Z","v":7734,"vw":5.211647},{"c":5.22,"h":5.225,"l":5.215,"n":184,"o":5.215,"t":"2026-10-13T19:30:00Z","v":9731,"vw":5.217931},{"c":5.2,"h":5.225,"l":5.195,"n":840,"o":5.22,"t":"2026-10-13T19:45:00Z","v":61807,"vw":5.211419},{"c":5.21,"h":5.21,"l":5.21,"n":15,"o":5.21,"t":"2026-10-13T20:00:00Z","v":58281,"vw":5.21},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-14T12:45:00Z","v":168,"vw":5.12},{"c":5.27,"h":5.27,"l":5.25,"n":28,"o":5.25,"t":"2026-10-14T13:30:00Z","v":11576,"vw":5.26575},{"c":5.255,"h":5.29,"l":5.255,"n":73,"o":5.27,"t":"2026-10-14T13:45:00Z","v":17183,"vw":5.271775},{"c":5.24,"h":5.245,"l":5.23,"n":29,"o":5.245,"t":"2026-10-14T14:00:00Z","v":4985,"vw":5.237821},{"c":5.31,"h":5.325,"l":5.26,"n":75,"o":5.26,"t":"2026-10-14T14:15:00Z","v":5737,"vw":5.300659},{"c":5.29,"h":5.32,"l":5.29,"n":45,"o":5.32,"t":"2026-10-14T14:30:00Z","v":3319,"vw":5.300606},{"c":5.295,"h":5.3,"l":5.29,"n":65,"o":5.29,"t":"2026-10-14T14:45:00Z","v":2912,"vw":5.296904},{"c":5.3,"h":5.3,"l":5.29,"n":46,"o":5.29,"t":"2026-10-14T15:00:00Z","v":1688,"vw":5.298484},{"c":5.31,"h":5.31,"l":5.29,"n":42,"o":5.31,"t":"2026-10-14T15:15:00Z","v":2218,"vw":5.30124},{"c":5.285,"h":5.31,"l":5.28,"n":74,"o":5.31,"t":"2026-10-14T15:30:00Z","v":4586,"vw":5.292972},{"c":5.301,"h":5.33,"l":5.285,"n":142,"o":5.285,"t":"2026-10-14T15:45:00Z","v":57384,"vw":5.309503},{"c":5.34,"h":5.34,"l":5.28,"n":190,"o":5.2901,"t":"2026-10-14T16:00:00Z","v":39280,"vw":5.304984},{"c":5.3,"h":5.34,"l":5.3,"n":92,"o":5.34,"t":"2026-10-14T16:15:00Z","v":5347,"vw":5.313988},{"c":5.325,"h":5.325,"l":5.295,"n":140,"o":5.3,"t":"2026-10-14T16:30:00Z","v":8116,"vw":5.305628},{"c":5.32,"h":5.335,"l":5.31,"n":79,"o":5.32,"t":"2026-10-14T16:45:00Z","v":5071,"vw":5.321692},{"c":5.37,"h":5.37,"l":5.32,"n":180,"o":5.32,"t":"2026-10-14T17:00:00Z","v":20403,"vw":5.350113},{"c":5.375,"h":5.375,"l":5.35,"n":53,"o":5.35,"t":"2026-10-14T17:15:00Z","v":3668,"vw":5.366664},{"c":5.405,"h":5.41,"l":5.37,"n":186,"o":5.375,"t":"2026-10-14T17:30:00Z","v":20320,"vw":5.397418},{"c":5.44,"h":5.44,"l":5.4,"n":267,"o":5.41,"t":"2026-10-14T17:45:00Z","v":27990,"vw":5.409109},{"c":5.46,"h":5.46,"l":5.44,"n":117,"o":5.44,"t":"2026-10-14T18:00:00Z","v":10213,"vw":5.454984},{"c":5.51,"h":5.52,"l":5.46,"n":187,"o":5.47,"t":"2026-10-14T18:15:00Z","v":24754,"vw":5.493927},{"c":5.4536,"h":5.51,"l":5.4536,"n":127,"o":5.51,"t":"2026-10-14T18:30:00Z","v":10735,"vw":5.478816},{"c":5.45,"h":5.455,"l":5.44,"n":102,"o":5.455,"t":"2026-10-14T18:45:00Z","v":5531,"vw":5.447074},{"c":5.445,"h":5.45,"l":5.445,"n":23,"o":5.45,"t":"2026-10-14T19:00:00Z","v":4851,"vw":5.449824},{"c":5.44,"h":5.445,"l":5.43,"n":81,"o":5.43,"t":"2026-10-14T19:15:00Z","v":4237,"vw":5.438111},{"c":5.425,"h":5.44,"l":5.425,"n":98,"o":5.43,"t":"2026-10-14T19:30:00Z","v":6405,"vw":5.430377},{"c":5.45,"h":5.455,"l":5.4,"n":613,"o":5.425,"t":"2026-10-14T19:45:00Z","v":29570,"vw":5.431467},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-14T20:00:00Z","v":34442,"vw":5.45},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-10-14T21:15:00Z","v":970,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-15T09:45:00Z","v":100,"vw":5.5},{"c":5.46,"h":5.46,"l":5.4,"n":108,"o":5.44,"t":"2026-10-15T13:30:00Z","v":25104,"vw":5.433004},{"c":5.42,"h":5.446,"l":5.42,"n":41,"o":5.44,"t":"2026-10-15T13:45:00Z","v":2558,"vw":5.441051},{"c":5.48,"h":5.49,"l":5.4305,"n":68,"o":5.44,"t":"2026-10-15T14:00:00Z","v":3287,"vw":5.457411},{"c":5.49,"h":5.49,"l":5.49,"n":18,"o":5.49,"t":"2026-10-15T14:15:00Z","v":2463,"vw":5.49},{"c":5.565,"h":5.57,"l":5.5,"n":94,"o":5.5,"t":"2026-10-15T14:30:00Z","v":5649,"vw":5.535654},{"c":5.62,"h":5.62,"l":5.565,"n":114,"o":5.57,"t":"2026-10-15T14:45:00Z","v":8964,"vw":5.583269},{"c":5.61,"h":5.65,"l":5.6,"n":121,"o":5.62,"t":"2026-10-15T15:00:00Z","v":19118,"vw":5.620031},{"c":5.56,"h":5.62,"l":5.56,"n":198,"o":5.6199,"t":"2026-10-15T15:15:00Z","v":39265,"vw":5.579936},{"c":5.55,"h":5.555,"l":5.54,"n":44,"o":5.555,"t":"2026-10-15T15:30:00Z","v":2033,"vw":5.550935},{"c":5.55,"h":5.56,"l":5.54,"n":93,"o":5.55,"t":"2026-10-15T15:45:00Z","v":11754,"vw":5.549573},{"c":5.51,"h":5.5301,"l":5.51,"n":26,"o":5.5301,"t":"2026-10-15T16:00:00Z","v":11707,"vw":5.528884},{"c":5.52,"h":5.52,"l":5.505,"n":97,"o":5.52,"t":"2026-10-15T16:15:00Z","v":6031,"vw":5.517237},{"c":5.5,"h":5.52,"l":5.5,"n":66,"o":5.52,"t":"2026-10-15T16:30:00Z","v":4177,"vw":5.513913},{"c":5.49,"h":5.515,"l":5.49,"n":53,"o":5.51,"t":"2026-10-15T16:45:00Z","v":4875,"vw":5.499572},{"c":5.5,"h":5.51,"l":5.5,"n":97,"o":5.5,"t":"2026-10-15T17:00:00Z","v":5069,"vw":5.501054},{"c":5.54,"h":5.54,"l":5.505,"n":91,"o":5.505,"t":"2026-10-15T17:15:00Z","v":4630,"vw":5.518681},{"c":5.51,"h":5.54,"l":5.5,"n":70,"o":5.54,"t":"2026-10-15T17:30:00Z","v":4604,"vw":5.525969},{"c":5.51,"h":5.52,"l":5.5,"n":72,"o":5.51,"t":"2026-10-15T17:45:00Z","v":4645,"vw":5.511318},{"c":5.49,"h":5.51,"l":5.49,"n":47,"o":5.51,"t":"2026-10-15T18:00:00Z","v":4009,"vw":5.499827},{"c":5.51,"h":5.515,"l":5.49,"n":87,"o":5.49,"t":"2026-10-15T18:15:00Z","v":5240,"vw":5.499595},{"c":5.54,"h":5.55,"l":5.51,"n":148,"o":5.51,"t":"2026-10-15T18:30:00Z","v":15605,"vw":5.532134},{"c":5.54,"h":5.565,"l":5.54,"n":107,"o":5.54,"t":"2026-10-15T18:45:00Z","v":5590,"vw":5.550135},{"c":5.56,"h":5.57,"l":5.5394,"n":129,"o":5.54,"t":"2026-10-15T19:00:00Z","v":8908,"vw":5.550042},{"c":5.61,"h":5.61,"l":5.56,"n":213,"o":5.56,"t":"2026-10-15T19:15:00Z","v":26573,"vw":5.584379},{"c":5.615,"h":5.62,"l":5.585,"n":229,"o":5.61,"t":"2026-10-15T19:30:00Z","v":23190,"vw":5.604531},{"c":5.65,"h":5.67,"l":5.6,"n":974,"o":5.62,"t":"2026-10-15T19:45:00Z","v":71367,"vw":5.642006},{"c":5.65,"h":5.65,"l":5.65,"n":13,"o":5.65,"t":"2026-10-15T20:00:00Z","v":79241,"vw":5.65},{"c":5.6942,"h":5.6942,"l":5.6942,"n":1,"o":5.6942,"t":"2026-10-15T21:45:00Z","v":700,"vw":5.6942},{"c":5.6551,"h":5.6551,"l":5.6551,"n":1,"o":5.6551,"t":"2026-10-15T23:15:00Z","v":134,"vw":5.6551},{"c":5.69,"h":5.72,"l":5.62,"n":146,"o":5.66,"t":"2026-10-16T13:30:00Z","v":30521,"vw":5.662993},{"c":5.69,"h":5.73,"l":5.66,"n":101,"o":5.685,"t":"2026-10-16T13:45:00Z","v":9799,"vw":5.697252},{"c":5.65,"h":5.7,"l":5.65,"n":177,"o":5.67,"t":"2026-10-16T14:00:00Z","v":16999,"vw":5.657933},{"c":5.64,"h":5.66,"l":5.64,"n":50,"o":5.655,"t":"2026-10-16T14:15:00Z","v":2409,"vw":5.647188},{"c":5.68,"h":5.6839,"l":5.65,"n":60,"o":5.65,"t":"2026-10-16T14:30:00Z","v":4941,"vw":5.669638},{"c":5.69,"h":5.695,"l":5.675,"n":38,"o":5.675,"t":"2026-10-16T14:45:00Z","v":3942,"vw":5.683288},{"c":5.73,"h":5.73,"l":5.7,"n":29,"o":5.7,"t":"2026-10-16T15:00:00Z","v":3711,"vw":5.719394},{"c":5.705,"h":5.74,"l":5.7,"n":297,"o":5.73,"t":"2026-10-16T15:15:00Z","v":29277,"vw":5.724898},{"c":5.65,"h":5.705,"l":5.65,"n":130,"o":5.705,"t":"2026-10-16T15:30:00Z","v":10542,"vw":5.690057},{"c":5.62,"h":5.65,"l":5.61,"n":373,"o":5.642,"t":"2026-10-16T15:45:00Z","v":42440,"vw":5.640467},{"c":5.62,"h":5.62,"l":5.61,"n":69,"o":5.61,"t":"2026-10-16T16:00:00Z","v":4935,"vw":5.618581},{"c":5.64,"h":5.645,"l":5.62,"n":147,"o":5.62,"t":"2026-10-16T16:15:00Z","v":11893,"vw":5.63351},{"c":5.63,"h":5.64,"l":5.62,"n":105,"o":5.64,"t":"2026-10-16T16:30:00Z","v":6216,"vw":5.631583},{"c":5.63,"h":5.64,"l":5.61,"n":119,"o":5.62,"t":"2026-10-16T16:45:00Z","v":9750,"vw":5.620646},{"c":5.62,"h":5.67,"l":5.61,"n":140,"o":5.63,"t":"2026-10-16T17:00:00Z","v":17053,"vw":5.640365},{"c":5.61,"h":5.62,"l":5.596,"n":143,"o":5.61,"t":"2026-10-16T17:15:00Z","v":19439,"vw":5.603099},{"c":5.62,"h":5.63,"l":5.61,"n":104,"o":5.61,"t":"2026-10-16T17:30:00Z","v":6531,"vw":5.615577},{"c":5.6,"h":5.63,"l":5.6,"n":82,"o":5.63,"t":"2026-10-16T17:45:00Z","v":5974,"vw":5.610201},{"c":5.56,"h":5.61,"l":5.545,"n":246,"o":5.6,"t":"2026-10-16T18:00:00Z","v":25643,"vw":5.57872},{"c":5.52,"h":5.59,"l":5.52,"n":133,"o":5.5699,"t":"2026-10-16T18:15:00Z","v":19937,"vw":5.543702},{"c":5.53,"h":5.56,"l":5.5,"n":280,"o":5.52,"t":"2026-10-16T18:30:00Z","v":29854,"vw":5.533084},{"c":5.55,"h":5.5699,"l":5.515,"n":181,"o":5.52,"t":"2026-10-16T18:45:00Z","v":20981,"vw":5.539792},{"c":5.57,"h":5.59,"l":5.55,"n":214,"o":5.55,"t":"2026-10-16T19:00:00Z","v":21268,"vw":5.571405},{"c":5.56,"h":5.59,"l":5.545,"n":338,"o":5.5899,"t":"2026-10-16T19:15:00Z","v":28852,"vw":5.564865},{"c":5.58,"h":5.61,"l":5.55,"n":393,"o":5.56,"t":"2026-10-16T19:30:00Z","v":46628,"vw":5.588399},{"c":5.59,"h":5.61,"l":5.56,"n":939,"o":5.57,"t":"2026-10-16T19:45:00Z","v":119424,"vw":5.58373},{"c":5.56,"h":5.58,"l":5.56,"n":9,"o":5.58,"t":"2026-10-16T20:00:00Z","v":50045,"vw":5.579916},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-19T12:15:00Z","v":100,"vw":5.6},{"c":5.56,"h":5.56,"l":5.56,"n":3,"o":5.56,"t":"2026-10-19T13:15:00Z","v":200,"vw":5.56},{"c":5.62,"h":5.64,"l":5.58,"n":168,"o":5.58,"t":"2026-10-19T13:30:00Z","v":24587,"vw":5.594435},{"c":5.61,"h":5.625,"l":5.595,"n":56,"o":5.61,"t":"2026-10-19T13:45:00Z","v":16903,"vw":5.614888},{"c":5.61,"h":5.63,"l":5.605,"n":313,"o":5.61,"t":"2026-10-19T14:00:00Z","v":18946,"vw":5.616192},{"c":5.63,"h":5.65,"l":5.62,"n":256,"o":5.62,"t":"2026-10-19T14:15:00Z","v":21454,"vw":5.636747},{"c":5.615,"h":5.6395,"l":5.6,"n":114,"o":5.63,"t":"2026-10-19T14:30:00Z","v":20090,"vw":5.619203},{"c":5.555,"h":5.62,"l":5.55,"n":111,"o":5.62,"t":"2026-10-19T14:45:00Z","v":11527,"vw":5.567571},{"c":5.65,"h":5.65,"l":5.55,"n":232,"o":5.555,"t":"2026-10-19T15:00:00Z","v":17253,"vw":5.585055},{"c":5.635,"h":5.65,"l":5.625,"n":140,"o":5.65,"t":"2026-10-19T15:15:00Z","v":6635,"vw":5.639095},{"c":5.68,"h":5.68,"l":5.625,"n":172,"o":5.625,"t":"2026-10-19T15:30:00Z","v":19018,"vw":5.657467},{"c":5.7378,"h":5.7378,"l":5.68,"n":161,"o":5.69,"t":"2026-10-19T15:45:00Z","v":11584,"vw":5.70881},{"c":5.68,"h":5.74,"l":5.68,"n":590,"o":5.74,"t":"2026-10-19T16:00:00Z","v":32352,"vw":5.711914},{"c":5.64,"h":5.69,"l":5.61,"n":216,"o":5.69,"t":"2026-10-19T16:15:00Z","v":33837,"vw":5.659729},{"c":5.6244,"h":5.66,"l":5.62,"n":108,"o":5.64,"t":"2026-10-19T16:30:00Z","v":29093,"vw":5.638281},{"c":5.635,"h":5.65,"l":5.62,"n":84,"o":5.65,"t":"2026-10-19T16:45:00Z","v":6907,"vw":5.635843},{"c":5.64,"h":5.64,"l":5.6201,"n":117,"o":5.64,"t":"2026-10-19T17:00:00Z","v":15987,"vw":5.628719},{"c":5.66,"h":5.66,"l":5.63,"n":161,"o":5.63,"t":"2026-10-19T17:15:00Z","v":6522,"vw":5.644561},{"c":5.69,"h":5.69,"l":5.645,"n":137,"o":5.645,"t":"2026-10-19T17:30:00Z","v":11326,"vw":5.667787},{"c":5.68,"h":5.68,"l":5.662,"n":107,"o":5.68,"t":"2026-10-19T17:45:00Z","v":5639,"vw":5.673389},{"c":5.66,"h":5.69,"l":5.66,"n":134,"o":5.67,"t":"2026-10-19T18:00:00Z","v":25161,"vw":5.674654},{"c":5.675,"h":5.68,"l":5.66,"n":174,"o":5.6622,"t":"2026-10-19T18:15:00Z","v":30104,"vw":5.669968},{"c":5.67,"h":5.68,"l":5.66,"n":187,"o":5.675,"t":"2026-10-19T18:30:00Z","v":8652,"vw":5.673391},{"c":5.64,"h":5.675,"l":5.62,"n":136,"o":5.67,"t":"2026-10-19T18:45:00Z","v":18106,"vw":5.647862},{"c":5.63,"h":5.66,"l":5.61,"n":158,"o":5.64,"t":"2026-10-19T19:00:00Z","v":12425,"vw":5.627042},{"c":5.62,"h":5.64,"l":5.61,"n":206,"o":5.64,"t":"2026-10-19T19:15:00Z","v":20759,"vw":5.623949},{"c":5.615,"h":5.625,"l":5.6,"n":359,"o":5.62,"t":"2026-10-19T19:30:00Z","v":23735,"vw":5.612558},{"c":5.58,"h":5.63,"l":5.58,"n":708,"o":5.61,"t":"2026-10-19T19:45:00Z","v":60658,"vw":5.603507},{"c":5.59,"h":5.59,"l":5.59,"n":12,"o":5.59,"t":"2026-10-19T20:00:00Z","v":45733,"vw":5.59},{"c":5.62,"h":5.62,"l":5.58,"n":69,"o":5.58,"t":"2026-10-20T13:30:00Z","v":8159,"vw":5.605634},{"c":5.6,"h":5.62,"l":5.59,"n":163,"o":5.62,"t":"2026-10-20T13:45:00Z","v":17724,"vw":5.609673},{"c":5.56,"h":5.62,"l":5.56,"n":215,"o":5.6,"t":"2026-10-20T14:00:00Z","v":18263,"vw":5.584006},{"c":5.52,"h":5.58,"l":5.52,"n":171,"o":5.56,"t":"2026-10-20T14:15:00Z","v":18347,"vw":5.564714},{"c":5.57,"h":5.58,"l":5.51,"n":209,"o":5.5108,"t":"2026-10-20T14:30:00Z","v":21920,"vw":5.538899},{"c":5.59,"h":5.62,"l":5.5892,"n":189,"o":5.6,"t":"2026-10-20T14:45:00Z","v":21512,"vw":5.600024},{"c":5.58,"h":5.63,"l":5.57,"n":167,"o":5.5999,"t":"2026-10-20T15:00:00Z","v":26043,"vw":5.600683},{"c":5.602,"h":5.615,"l":5.58,"n":139,"o":5.58,"t":"2026-10-20T15:15:00Z","v":17145,"vw":5.606095},{"c":5.625,"h":5.625,"l":5.59,"n":65,"o":5.605,"t":"2026-10-20T15:30:00Z","v":11304,"vw":5.608217},{"c":5.655,"h":5.655,"l":5.628,"n":87,"o":5.628,"t":"2026-10-20T15:45:00Z","v":8510,"vw":5.636885},{"c":5.62,"h":5.655,"l":5.62,"n":119,"o":5.655,"t":"2026-10-20T16:00:00Z","v":17516,"vw":5.633249},{"c":5.635,"h":5.635,"l":5.625,"n":101,"o":5.63,"t":"2026-10-20T16:15:00Z","v":5339,"vw":5.627421},{"c":5.65,"h":5.66,"l":5.64,"n":122,"o":5.64,"t":"2026-10-20T16:30:00Z","v":6387,"vw":5.649459},{"c":5.645,"h":5.66,"l":5.63,"n":35,"o":5.66,"t":"2026-10-20T16:45:00Z","v":3788,"vw":5.651376},{"c":5.63,"h":5.66,"l":5.63,"n":85,"o":5.66,"t":"2026-10-20T17:00:00Z","v":14172,"vw":5.643469},{"c":5.63,"h":5.63,"l":5.62,"n":38,"o":5.63,"t":"2026-10-20T17:15:00Z","v":8584,"vw":5.625692},{"c":5.63,"h":5.6391,"l":5.63,"n":23,"o":5.63,"t":"2026-10-20T17:30:00Z","v":1539,"vw":5.633721},{"c":5.635,"h":5.635,"l":5.63,"n":30,"o":5.63,"t":"2026-10-20T17:45:00Z","v":1453,"vw":5.632273},{"c":5.6,"h":5.64,"l":5.59,"n":341,"o":5.64,"t":"2026-10-20T18:00:00Z","v":18845,"vw":5.612963},{"c":5.555,"h":5.61,"l":5.55,"n":128,"o":5.6,"t":"2026-10-20T18:15:00Z","v":22410,"vw":5.590448},{"c":5.555,"h":5.56,"l":5.545,"n":162,"o":5.555,"t":"2026-10-20T18:30:00Z","v":11490,"vw":5.552032},{"c":5.565,"h":5.565,"l":5.555,"n":102,"o":5.555,"t":"2026-10-20T18:45:00Z","v":2997,"vw":5.558442},{"c":5.555,"h":5.565,"l":5.55,"n":167,"o":5.565,"t":"2026-10-20T19:00:00Z","v":13304,"vw":5.55461},{"c":5.555,"h":5.555,"l":5.55,"n":315,"o":5.55,"t":"2026-10-20T19:15:00Z","v":28303,"vw":5.551551},{"c":5.53,"h":5.555,"l":5.52,"n":242,"o":5.555,"t":"2026-10-20T19:30:00Z","v":16910,"vw":5.538787},{"c":5.5,"h":5.555,"l":5.42,"n":1716,"o":5.53,"t":"2026-10-20T19:45:00Z","v":211432,"vw":5.509467},{"c":5.48,"h":5.48,"l":5.48,"n":7,"o":5.48,"t":"2026-10-20T20:00:00Z","v":59224,"vw":5.48},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-21T13:15:00Z","v":100,"vw":5.46},{"c":5.5,"h":5.55,"l":5.46,"n":67,"o":5.55,"t":"2026-10-21T13:30:00Z","v":13453,"vw":5.484652},{"c":5.529,"h":5.55,"l":5.49,"n":175,"o":5.494,"t":"2026-10-21T13:45:00Z","v":20575,"vw":5.521056},{"c":5.5448,"h":5.5448,"l":5.525,"n":35,"o":5.529,"t":"2026-10-21T14:00:00Z","v":1771,"vw":5.535337},{"c":5.635,"h":5.65,"l":5.551,"n":161,"o":5.56,"t":"2026-10-21T14:15:00Z","v":11236,"vw":5.611827},{"c":5.6238,"h":5.64,"l":5.6201,"n":29,"o":5.63,"t":"2026-10-21T14:30:00Z","v":3536,"vw":5.62703},{"c":5.67,"h":5.67,"l":5.62,"n":128,"o":5.62,"t":"2026-10-21T14:45:00Z","v":10424,"vw":5.659753},{"c":5.625,"h":5.66,"l":5.625,"n":28,"o":5.66,"t":"2026-10-21T15:00:00Z","v":3348,"vw":5.644287},{"c":5.6748,"h":5.6748,"l":5.6299,"n":67,"o":5.6299,"t":"2026-10-21T15:15:00Z","v":10478,"vw":5.645741},{"c":5.67,"h":5.6767,"l":5.665,"n":20,"o":5.665,"t":"2026-10-21T15:30:00Z","v":1349,"vw":5.672294},{"c":5.66,"h":5.695,"l":5.66,"n":101,"o":5.675,"t":"2026-10-21T15:45:00Z","v":25151,"vw":5.687064},{"c":5.68,"h":5.69,"l":5.65,"n":136,"o":5.65,"t":"2026-10-21T16:00:00Z","v":21686,"vw":5.657519},{"c":5.66,"h":5.675,"l":5.66,"n":22,"o":5.675,"t":"2026-10-21T16:15:00Z","v":993,"vw":5.66375},{"c":5.58,"h":5.66,"l":5.58,"n":150,"o":5.66,"t":"2026-10-21T16:30:00Z","v":19522,"vw":5.633026},{"c":5.56,"h":5.575,"l":5.56,"n":15,"o":5.575,"t":"2026-10-21T16:45:00Z","v":1270,"vw":5.570909},{"c":5.5438,"h":5.56,"l":5.535,"n":98,"o":5.56,"t":"2026-10-21T17:00:00Z","v":6516,"vw":5.548441},{"c":5.5343,"h":5.55,"l":5.5343,"n":99,"o":5.55,"t":"2026-10-21T17:15:00Z","v":6012,"vw":5.546989},{"c":5.55,"h":5.55,"l":5.535,"n":27,"o":5.54,"t":"2026-10-21T17:30:00Z","v":1726,"vw":5.542486},{"c":5.56,"h":5.56,"l":5.54,"n":80,"o":5.54,"t":"2026-10-21T17:45:00Z","v":4756,"vw":5.554417},{"c":5.555,"h":5.565,"l":5.555,"n":101,"o":5.565,"t":"2026-10-21T18:00:00Z","v":2583,"vw":5.559869},{"c":5.54,"h":5.555,"l":5.54,"n":102,"o":5.555,"t":"2026-10-21T18:15:00Z","v":8607,"vw":5.551085},{"c":5.565,"h":5.585,"l":5.54,"n":157,"o":5.54,"t":"2026-10-21T18:30:00Z","v":15686,"vw":5.563868},{"c":5.56,"h":5.57,"l":5.55,"n":63,"o":5.565,"t":"2026-10-21T18:45:00Z","v":5089,"vw":5.561537},{"c":5.54,"h":5.552,"l":5.535,"n":79,"o":5.552,"t":"2026-10-21T19:00:00Z","v":5947,"vw":5.543917},{"c":5.558,"h":5.57,"l":5.53,"n":211,"o":5.55,"t":"2026-10-21T19:15:00Z","v":22585,"vw":5.553084},{"c":5.5601,"h":5.57,"l":5.535,"n":298,"o":5.54,"t":"2026-10-21T19:30:00Z","v":26520,"vw":5.559146},{"c":5.56,"h":5.585,"l":5.545,"n":737,"o":5.56,"t":"2026-10-21T19:45:00Z","v":84064,"vw":5.566623},{"c":5.56,"h":5.56,"l":5.56,"n":5,"o":5.56,"t":"2026-10-21T20:00:00Z","v":37833,"vw":5.56},{"c":5.6042,"h":5.6042,"l":5.6042,"n":1,"o":5.6042,"t":"2026-10-22T11:30:00Z","v":300,"vw":5.6042},{"c":5.535,"h":5.6,"l":5.53,"n":106,"o":5.59,"t":"2026-10-22T13:30:00Z","v":6941,"vw":5.568061},{"c":5.54,"h":5.56,"l":5.49,"n":95,"o":5.55,"t":"2026-10-22T13:45:00Z","v":12829,"vw":5.520684},{"c":5.57,"h":5.58,"l":5.53,"n":110,"o":5.53,"t":"2026-10-22T14:00:00Z","v":15151,"vw":5.542118},{"c":5.535,"h":5.585,"l":5.535,"n":111,"o":5.57,"t":"2026-10-22T14:15:00Z","v":10895,"vw":5.564673},{"c":5.51,"h":5.53,"l":5.505,"n":99,"o":5.53,"t":"2026-10-22T14:30:00Z","v":6049,"vw":5.516894},{"c":5.53,"h":5.53,"l":5.49,"n":225,"o":5.5299,"t":"2026-10-22T14:45:00Z","v":18900,"vw":5.515552},{"c":5.5,"h":5.53,"l":5.5,"n":358,"o":5.524,"t":"2026-10-22T15:00:00Z","v":29832,"vw":5.517966},{"c":5.52,"h":5.52,"l":5.505,"n":192,"o":5.505,"t":"2026-10-22T15:15:00Z","v":10252,"vw":5.511381},{"c":5.505,"h":5.52,"l":5.5,"n":162,"o":5.51,"t":"2026-10-22T15:30:00Z","v":10633,"vw":5.506582},{"c":5.5,"h":5.51,"l":5.5,"n":285,"o":5.5001,"t":"2026-10-22T15:45:00Z","v":18302,"vw":5.50446}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11017391538628701,"strike":11.504347884657175,"iv":1.7000060645217967,"gamma":0.06566178996164267,"theta":-0.008249341398328844,"vega":0.002696675187370938,"rho":0.0003469537819779914,"breakevenPct":111.17312363715386},{"delta":0.15,"premium":0.1059366869037294,"strike":7.393321769297485,"iv":0.8579269037294015,"gamma":0.15968289679098005,"theta":-0.004945082393755421,"vega":0.0032938768430182132,"rho":0.0005680293892176901,"breakevenPct":36.35015374911299},{"delta":0.2,"premium":0.1688161318300087,"strike":7.1764960971379015,"iv":0.857371830008673,"gamma":0.16899772766695575,"theta":-0.005239965307892454,"vega":0.0034846834345186473,"rho":0.0007369635654182387,"breakevenPct":33.551131435780185},{"delta":0.25,"premium":0.23169557675628796,"strike":6.9596704249783174,"iv":0.8568167562879445,"gamma":0.1783125585429315,"theta":-0.005534848222029488,"vega":0.003675490026019081,"rho":0.0009058977416187869,"breakevenPct":30.752109122447376},{"delta":0.3,"premium":0.2945750216825672,"strike":6.742844752818733,"iv":0.8562616825672159,"gamma":0.1876273894189072,"theta":-0.005829731136166522,"vega":0.0038662966175195147,"rho":0.0010748319178193353,"breakevenPct":27.953086809114566},{"delta":0.35,"premium":0.3574544666088465,"strike":6.52601908065915,"iv":0.8557066088464874,"gamma":0.1969422202948829,"theta":-0.006124614050303556,"vega":0.004057103209019948,"rho":0.0012437660940198838,"breakevenPct":25.15406449578176},{"delta":0.4,"premium":0.42033391153512584,"strike":6.309193408499566,"iv":0.8551515351257589,"gamma":0.20625705117085863,"theta":-0.00641949696444059,"vega":0.004247909800520382,"rho":0.0014127002702204322,"breakevenPct":22.355042182448948},{"delta":0.45,"premium":0.48321335646140506,"strike":6.092367736339983,"iv":0.8545964614050303,"gamma":0.21557188204683433,"theta":-0.006714379878577623,"vega":0.004438716392020816,"rho":0.0015816344464209804,"breakevenPct":19.556019869116145},{"delta":0.5,"premium":0.5460928013876843,"strike":5.875542064180399,"iv":0.8540413876843018,"gamma":0.22488671292281007,"theta":-0.007009262792714657,"vega":0.004629522983521249,"rho":0.0017505686226215289,"breakevenPct":16.756997555783336},{"delta":0.55,"premium":0.6089722463139637,"strike":5.658716392020815,"iv":0.8534863139635733,"gamma":0.23420154379878577,"theta":-0.0073041457068516915,"vega":0.004820329575021683,"rho":0.0019195027988220773,"breakevenPct":13.957975242450527},{"delta":0.6,"premium":0.6718516912402428,"strike":5.441890719861232,"iv":0.8529312402428447,"gamma":0.2435163746747615,"theta":-0.007599028620988725,"vega":0.005011136166522117,"rho":0.0020884369750226255,"breakevenPct":11.15895292911772},{"delta":0.65,"premium":0.7347311361665221,"strike":5.225065047701648,"iv":0.8523761665221162,"gamma":0.25283120555073724,"theta":-0.00789391153512576,"vega":0.00520194275802255,"rho":0.002257371151223174,"breakevenPct":8.359930615784911},{"delta":0.7,"premium":0.7976105810928014,"strike":5.008239375542065,"iv":0.8518210928013877,"gamma":0.2621460364267129,"theta":-0.008188794449262793,"vega":0.005392749349522984,"rho":0.0024263053274237224,"breakevenPct":5.560908302452098},{"delta":0.75,"premium":1.2067469983320795,"strike":4.5480588907421335,"iv":1.0131674382063534,"gamma":0.21983004686077062,"theta":-0.00737155306542423,"vega":0.0046258130828478305,"rho":0.0023224578573172077,"breakevenPct":4.632834346803877},{"delta":0.8,"premium":1.629560925912204,"strike":4.0782656378753295,"iv":1.1809090579634773,"gamma":0.17547458621708104,"theta":-0.006510381615761266,"vega":0.0038210449777000438,"rho":0.002207835228624759,"breakevenPct":3.7786647961369586},{"delta":0.85,"premium":2.052374853492327,"strike":3.6084723850085254,"iv":1.348650677720601,"gamma":0.13111912557339156,"theta":-0.0056492101660983035,"vega":0.0030162768725522596,"rho":0.0020932125999323105,"breakevenPct":2.924495245470043},{"delta":0.9,"premium":2.4751887810724518,"strike":3.1386791321417205,"iv":1.5163922974777253,"gamma":0.08676366492970194,"theta":-0.0047880387164353395,"vega":0.002211508767404473,"rho":0.0019785899712398618,"breakevenPct":2.070325694803125}],"put":[{"delta":0.3,"premium":0.27788417343343025,"strike":5.039834533476329,"iv":0.7852664623870078,"gamma":0.2776502068331546,"theta":-0.006907583882334917,"vega":0.00524423165313314,"rho":-0.0015702573421632962,"breakevenPct":13.419084362856387},{"delta":0.35,"premium":0.4119426995556916,"strike":5.231346713650988,"iv":0.775009070016853,"gamma":0.26491081660793625,"theta":-0.006463275624329708,"vega":0.004976114600888617,"rho":-0.001897013576552043,"breakevenPct":12.37447247099461},{"delta":0.4,"premium":0.5460012256779532,"strike":5.422858893825647,"iv":0.7647516776466983,"gamma":0.25217142638271794,"theta":-0.006018967366324499,"vega":0.004707997548644094,"rho":-0.00222376981094079,"breakevenPct":11.32986057913283},{"delta":0.45,"premium":0.6800597518002145,"strike":5.6143710740003065,"iv":0.7544942852765436,"gamma":0.2394320361574996,"theta":-0.005574659108319289,"vega":0.004439880496399571,"rho":-0.002550526045329536,"breakevenPct":10.285248687271055},{"delta":0.5,"premium":0.8141182779224758,"strike":5.805883254174965,"iv":0.7442368929063888,"gamma":0.22669264593228128,"theta":-0.00513035085031408,"vega":0.004171763444155048,"rho":-0.002877282279718283,"breakevenPct":9.240636795409278},{"delta":0.55,"premium":0.9481768040447373,"strike":5.997395434349625,"iv":0.7339795005362341,"gamma":0.21395325570706297,"theta":-0.004686042592308871,"vega":0.0039036463919105255,"rho":-0.0032040385141070297,"breakevenPct":8.196024903547501},{"delta":0.6,"premium":1.0822353301669985,"strike":6.188907614524283,"iv":0.7237221081660794,"gamma":0.20121386548184467,"theta":-0.0042417343343036625,"vega":0.003635529339666003,"rho":-0.003530794748495776,"breakevenPct":7.151413011685726},{"delta":0.65,"premium":1.2162938562892598,"strike":6.380419794698943,"iv":0.7134647157959246,"gamma":0.1884744752566263,"theta":-0.003797426076298453,"vega":0.00336741228742148,"rho":-0.003857550982884523,"breakevenPct":6.106801119823948},{"delta":0.7,"premium":1.3503523824115211,"strike":6.571931974873602,"iv":0.7032073234257699,"gamma":0.175735085031408,"theta":-0.003353117818293244,"vega":0.003099295235176958,"rho":-0.004184307217273269,"breakevenPct":5.062189227962172},{"delta":0.75,"premium":1.4844109085337824,"strike":6.76344415504826,"iv":0.6929499310556151,"gamma":0.1629956948061897,"theta":-0.0029088095602880348,"vega":0.002831178182932435,"rho":-0.004511063451662016,"breakevenPct":4.017577336100395},{"delta":0.8,"premium":1.618469434656044,"strike":6.95495633522292,"iv":0.6826925386854604,"gamma":0.15025630458097136,"theta":-0.0024645013022828255,"vega":0.002563061130687912,"rho":-0.004837819686050762,"breakevenPct":2.9729654442386177},{"delta":0.85,"premium":1.7525279607783053,"strike":7.146468515397579,"iv":0.6724351463153057,"gamma":0.13751691435575303,"theta":-0.0020201930442776163,"vega":0.002294944078443389,"rho":-0.005164575920439509,"breakevenPct":1.9283535523768407},{"delta":0.9,"premium":1.8865864869005669,"strike":7.337980695572238,"iv":0.6621777539451509,"gamma":0.1247775241305347,"theta":-0.0015758847862724062,"vega":0.002026827026198866,"rho":-0.005491332154828257,"breakevenPct":0.8837416605150636}]},"raw":{"call":[{"delta":0.1,"premium":0.11017391538628701,"strike":11.504347884657175,"iv":1.7000060645217967,"gamma":0.06566178996164267,"theta":-0.008249341398328844,"vega":0.002696675187370938,"rho":0.0003469537819779914,"breakevenPct":111.17312363715386},{"delta":0.15,"premium":0.1059366869037294,"strike":7.393321769297485,"iv":0.8579269037294015,"gamma":0.15968289679098005,"theta":-0.004945082393755421,"vega":0.0032938768430182132,"rho":0.0005680293892176901,"breakevenPct":36.35015374911299},{"delta":0.2,"premium":0.1688161318300087,"strike":7.1764960971379015,"iv":0.857371830008673,"gamma":0.16899772766695575,"theta":-0.005239965307892454,"vega":0.0034846834345186473,"rho":0.0007369635654182387,"breakevenPct":33.551131435780185},{"delta":0.25,"premium":0.23169557675628796,"strike":6.9596704249783174,"iv":0.8568167562879445,"gamma":0.1783125585429315,"theta":-0.005534848222029488,"vega":0.003675490026019081,"rho":0.0009058977416187869,"breakevenPct":30.752109122447376},{"delta":0.3,"premium":0.2945750216825672,"strike":6.742844752818733,"iv":0.8562616825672159,"gamma":0.1876273894189072,"theta":-0.005829731136166522,"vega":0.0038662966175195147,"rho":0.0010748319178193353,"breakevenPct":27.953086809114566},{"delta":0.35,"premium":0.3574544666088465,"strike":6.52601908065915,"iv":0.8557066088464874,"gamma":0.1969422202948829,"theta":-0.006124614050303556,"vega":0.004057103209019948,"rho":0.0012437660940198838,"breakevenPct":25.15406449578176},{"delta":0.4,"premium":0.42033391153512584,"strike":6.309193408499566,"iv":0.8551515351257589,"gamma":0.20625705117085863,"theta":-0.00641949696444059,"vega":0.004247909800520382,"rho":0.0014127002702204322,"breakevenPct":22.355042182448948},{"delta":0.45,"premium":0.48321335646140506,"strike":6.092367736339983,"iv":0.8545964614050303,"gamma":0.21557188204683433,"theta":-0.006714379878577623,"vega":0.004438716392020816,"rho":0.0015816344464209804,"breakevenPct":19.556019869116145},{"delta":0.5,"premium":0.5460928013876843,"strike":5.875542064180399,"iv":0.8540413876843018,"gamma":0.22488671292281007,"theta":-0.007009262792714657,"vega":0.004629522983521249,"rho":0.0017505686226215289,"breakevenPct":16.756997555783336},{"delta":0.55,"premium":0.6089722463139637,"strike":5.658716392020815,"iv":0.8534863139635733,"gamma":0.23420154379878577,"theta":-0.0073041457068516915,"vega":0.004820329575021683,"rho":0.0019195027988220773,"breakevenPct":13.957975242450527},{"delta":0.6,"premium":0.6718516912402428,"strike":5.441890719861232,"iv":0.8529312402428447,"gamma":0.2435163746747615,"theta":-0.007599028620988725,"vega":0.005011136166522117,"rho":0.0020884369750226255,"breakevenPct":11.15895292911772},{"delta":0.65,"premium":0.7347311361665221,"strike":5.225065047701648,"iv":0.8523761665221162,"gamma":0.25283120555073724,"theta":-0.00789391153512576,"vega":0.00520194275802255,"rho":0.002257371151223174,"breakevenPct":8.359930615784911},{"delta":0.7,"premium":0.7976105810928014,"strike":5.008239375542065,"iv":0.8518210928013877,"gamma":0.2621460364267129,"theta":-0.008188794449262793,"vega":0.005392749349522984,"rho":0.0024263053274237224,"breakevenPct":5.560908302452098},{"delta":0.75,"premium":1.2067469983320795,"strike":4.5480588907421335,"iv":1.0131674382063534,"gamma":0.21983004686077062,"theta":-0.00737155306542423,"vega":0.0046258130828478305,"rho":0.0023224578573172077,"breakevenPct":4.632834346803877},{"delta":0.8,"premium":1.629560925912204,"strike":4.0782656378753295,"iv":1.1809090579634773,"gamma":0.17547458621708104,"theta":-0.006510381615761266,"vega":0.0038210449777000438,"rho":0.002207835228624759,"breakevenPct":3.7786647961369586},{"delta":0.85,"premium":2.052374853492327,"strike":3.6084723850085254,"iv":1.348650677720601,"gamma":0.13111912557339156,"theta":-0.0056492101660983035,"vega":0.0030162768725522596,"rho":0.0020932125999323105,"breakevenPct":2.924495245470043},{"delta":0.9,"premium":2.4751887810724518,"strike":3.1386791321417205,"iv":1.5163922974777253,"gamma":0.08676366492970194,"theta":-0.0047880387164353395,"vega":0.002211508767404473,"rho":0.0019785899712398618,"breakevenPct":2.070325694803125}],"put":[{"delta":0.3,"premium":0.27788417343343025,"strike":5.039834533476329,"iv":0.7852664623870078,"gamma":0.2776502068331546,"theta":-0.006907583882334917,"vega":0.00524423165313314,"rho":-0.0015702573421632962,"breakevenPct":13.419084362856387},{"delta":0.35,"premium":0.4119426995556916,"strike":5.231346713650988,"iv":0.775009070016853,"gamma":0.26491081660793625,"theta":-0.006463275624329708,"vega":0.004976114600888617,"rho":-0.001897013576552043,"breakevenPct":12.37447247099461},{"delta":0.4,"premium":0.5460012256779532,"strike":5.422858893825647,"iv":0.7647516776466983,"gamma":0.25217142638271794,"theta":-0.006018967366324499,"vega":0.004707997548644094,"rho":-0.00222376981094079,"breakevenPct":11.32986057913283},{"delta":0.45,"premium":0.6800597518002145,"strike":5.6143710740003065,"iv":0.7544942852765436,"gamma":0.2394320361574996,"theta":-0.005574659108319289,"vega":0.004439880496399571,"rho":-0.002550526045329536,"breakevenPct":10.285248687271055},{"delta":0.5,"premium":0.8141182779224758,"strike":5.805883254174965,"iv":0.7442368929063888,"gamma":0.22669264593228128,"theta":-0.00513035085031408,"vega":0.004171763444155048,"rho":-0.002877282279718283,"breakevenPct":9.240636795409278},{"delta":0.55,"premium":0.9481768040447373,"strike":5.997395434349625,"iv":0.7339795005362341,"gamma":0.21395325570706297,"theta":-0.004686042592308871,"vega":0.0039036463919105255,"rho":-0.0032040385141070297,"breakevenPct":8.196024903547501},{"delta":0.6,"premium":1.0822353301669985,"strike":6.188907614524283,"iv":0.7237221081660794,"gamma":0.20121386548184467,"theta":-0.0042417343343036625,"vega":0.003635529339666003,"rho":-0.003530794748495776,"breakevenPct":7.151413011685726},{"delta":0.65,"premium":1.2162938562892598,"strike":6.380419794698943,"iv":0.7134647157959246,"gamma":0.1884744752566263,"theta":-0.003797426076298453,"vega":0.00336741228742148,"rho":-0.003857550982884523,"breakevenPct":6.106801119823948},{"delta":0.7,"premium":1.3503523824115211,"strike":6.571931974873602,"iv":0.7032073234257699,"gamma":0.175735085031408,"theta":-0.003353117818293244,"vega":0.003099295235176958,"rho":-0.004184307217273269,"breakevenPct":5.062189227962172},{"delta":0.75,"premium":1.4844109085337824,"strike":6.76344415504826,"iv":0.6929499310556151,"gamma":0.1629956948061897,"theta":-0.0029088095602880348,"vega":0.002831178182932435,"rho":-0.004511063451662016,"breakevenPct":4.017577336100395},{"delta":0.8,"premium":1.618469434656044,"strike":6.95495633522292,"iv":0.6826925386854604,"gamma":0.15025630458097136,"theta":-0.0024645013022828255,"vega":0.002563061130687912,"rho":-0.004837819686050762,"breakevenPct":2.9729654442386177},{"delta":0.85,"premium":1.7525279607783053,"strike":7.146468515397579,"iv":0.6724351463153057,"gamma":0.13751691435575303,"theta":-0.0020201930442776163,"vega":0.002294944078443389,"rho":-0.005164575920439509,"breakevenPct":1.9283535523768407},{"delta":0.9,"premium":1.8865864869005669,"strike":7.337980695572238,"iv":0.6621777539451509,"gamma":0.1247775241305347,"theta":-0.0015758847862724062,"vega":0.002026827026198866,"rho":-0.005491332154828257,"breakevenPct":0.8837416605150636}]}},"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"}}