{"symbol":"FLO","url":"https://intraalpha.com/companies/FLO","capturedAt":"2026-10-22T23:23:13.480Z","state":"ready","quote":{"symbol":"FLO","last_price":6.42,"prev_close":5.81,"regular_close":6.42,"change":0.61,"change_pct":10.4991,"regular_change":0.61,"regular_change_pct":10.4991,"extended_change":0,"extended_change_pct":0,"bid":6.36,"ask":6.39,"bid_size":200,"ask_size":700,"volume":7185100,"vwap":6.295651,"open":5.89,"high":6.435,"low":5.85,"close":6.42,"trade_count":30428,"last_trade_at":"2026-10-22T23:00:00.003480191Z","last_quote_at":"2026-10-22T23:19:07.206894344Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:12.673212482-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FLO","fetched_at":"2026-10-22T23:23:12.800085+00:00","name":"Flowers Foods Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Flowers Foods, Inc. produces and markets packaged bakery products in the United States. The company is headquartered in Thomasville, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1232054000,"ebitda":486932000,"pe_ratio":22.35,"peg_ratio":6.1,"book_value":6.24,"dividend_per_share":0.868,"dividend_yield":0.145,"eps":0.26,"revenue_ttm":5223926000,"gross_profit_ttm":2540353000,"profit_margin":0.0106,"operating_margin_ttm":0.0625,"return_on_assets_ttm":0.0493,"return_on_equity_ttm":0.0401,"quarterly_earnings_growth":0.2,"quarterly_revenue_growth":0.068,"analyst_target_price":7.4,"analyst_number":0,"beta":0.434,"fifty_two_week_high":11.8,"fifty_two_week_low":5.4,"fifty_day_ma":6.35,"two_hundred_day_ma":8.19,"shares_outstanding":212057000,"forward_pe":22.88,"price_to_sales":0.236,"price_to_book":0.931,"ev_to_revenue":0.61,"ev_to_ebitda":9.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:12.800085+00:00"},"optionObservedAt":"2026-10-22T19:58:54.242Z","bars":[{"c":6,"h":6.02,"l":5.88,"n":11,"o":6,"t":"2026-10-15T08:00:00Z","v":2567,"vw":6.001157},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-15T10:55:00Z","v":800,"vw":6.08},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-15T11:05:00Z","v":100,"vw":6.1},{"c":5.98,"h":6.11,"l":5.98,"n":3,"o":6.11,"t":"2026-10-15T11:35:00Z","v":361,"vw":6.03},{"c":6.1,"h":6.1,"l":6.1,"n":8,"o":6.1,"t":"2026-10-15T11:45:00Z","v":323,"vw":6.1},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-15T11:55:00Z","v":10000,"vw":6.13},{"c":6.07,"h":6.07,"l":6.07,"n":3,"o":6.07,"t":"2026-10-15T12:10:00Z","v":199,"vw":6.07},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-15T12:30:00Z","v":6101,"vw":6.08},{"c":6.075,"h":6.11,"l":6.075,"n":4,"o":6.1,"t":"2026-10-15T12:55:00Z","v":876,"vw":6.099714},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-15T13:00:00Z","v":200,"vw":6.09},{"c":6.1,"h":6.1,"l":6.1,"n":22,"o":6.1,"t":"2026-10-15T13:20:00Z","v":2100,"vw":6.1},{"c":6.12,"h":6.12,"l":6.11,"n":3,"o":6.11,"t":"2026-10-15T13:25:00Z","v":401,"vw":6.1125},{"c":6.21,"h":6.22,"l":6.12,"n":354,"o":6.12,"t":"2026-10-15T13:30:00Z","v":159818,"vw":6.161643},{"c":6.2,"h":6.235,"l":6.19,"n":448,"o":6.21,"t":"2026-10-15T13:35:00Z","v":129975,"vw":6.217401},{"c":6.15,"h":6.21,"l":6.15,"n":371,"o":6.205,"t":"2026-10-15T13:40:00Z","v":141257,"vw":6.184178},{"c":6.174,"h":6.201,"l":6.145,"n":334,"o":6.15,"t":"2026-10-15T13:45:00Z","v":42930,"vw":6.18401},{"c":6.245,"h":6.25,"l":6.17,"n":463,"o":6.175,"t":"2026-10-15T13:50:00Z","v":78442,"vw":6.215217},{"c":6.26,"h":6.29,"l":6.245,"n":622,"o":6.25,"t":"2026-10-15T13:55:00Z","v":169065,"vw":6.269952},{"c":6.205,"h":6.26,"l":6.2,"n":365,"o":6.26,"t":"2026-10-15T14:00:00Z","v":36573,"vw":6.233134},{"c":6.195,"h":6.22,"l":6.185,"n":398,"o":6.205,"t":"2026-10-15T14:05:00Z","v":75406,"vw":6.201547},{"c":6.22,"h":6.22,"l":6.18,"n":336,"o":6.195,"t":"2026-10-15T14:10:00Z","v":31410,"vw":6.196289},{"c":6.195,"h":6.24,"l":6.195,"n":304,"o":6.22,"t":"2026-10-15T14:15:00Z","v":33046,"vw":6.221057},{"c":6.205,"h":6.225,"l":6.195,"n":379,"o":6.2,"t":"2026-10-15T14:20:00Z","v":94106,"vw":6.213468},{"c":6.205,"h":6.21,"l":6.1901,"n":655,"o":6.205,"t":"2026-10-15T14:25:00Z","v":78323,"vw":6.200611},{"c":6.235,"h":6.245,"l":6.21,"n":359,"o":6.21,"t":"2026-10-15T14:30:00Z","v":38695,"vw":6.231409},{"c":6.195,"h":6.245,"l":6.195,"n":345,"o":6.235,"t":"2026-10-15T14:35:00Z","v":42365,"vw":6.233132},{"c":6.16,"h":6.19,"l":6.16,"n":400,"o":6.19,"t":"2026-10-15T14:40:00Z","v":35686,"vw":6.178015},{"c":6.155,"h":6.165,"l":6.145,"n":433,"o":6.16,"t":"2026-10-15T14:45:00Z","v":41492,"vw":6.15608},{"c":6.145,"h":6.155,"l":6.135,"n":343,"o":6.155,"t":"2026-10-15T14:50:00Z","v":23527,"vw":6.14357},{"c":6.145,"h":6.16,"l":6.14,"n":357,"o":6.14,"t":"2026-10-15T14:55:00Z","v":26391,"vw":6.149079},{"c":6.165,"h":6.17,"l":6.1401,"n":352,"o":6.15,"t":"2026-10-15T15:00:00Z","v":27063,"vw":6.150362},{"c":6.145,"h":6.165,"l":6.145,"n":343,"o":6.165,"t":"2026-10-15T15:05:00Z","v":29807,"vw":6.152291},{"c":6.15,"h":6.165,"l":6.145,"n":372,"o":6.145,"t":"2026-10-15T15:10:00Z","v":39789,"vw":6.155533},{"c":6.15,"h":6.16,"l":6.1401,"n":325,"o":6.145,"t":"2026-10-15T15:15:00Z","v":29291,"vw":6.14851},{"c":6.135,"h":6.15,"l":6.135,"n":366,"o":6.15,"t":"2026-10-15T15:20:00Z","v":36533,"vw":6.1404},{"c":6.14,"h":6.144,"l":6.135,"n":272,"o":6.135,"t":"2026-10-15T15:25:00Z","v":18749,"vw":6.137565},{"c":6.16,"h":6.16,"l":6.14,"n":378,"o":6.144,"t":"2026-10-15T15:30:00Z","v":40932,"vw":6.14727},{"c":6.16,"h":6.165,"l":6.155,"n":221,"o":6.165,"t":"2026-10-15T15:35:00Z","v":12018,"vw":6.162407},{"c":6.155,"h":6.165,"l":6.154,"n":313,"o":6.16,"t":"2026-10-15T15:40:00Z","v":20789,"vw":6.1594},{"c":6.15,"h":6.1553,"l":6.15,"n":302,"o":6.15,"t":"2026-10-15T15:45:00Z","v":25005,"vw":6.153234},{"c":6.145,"h":6.15,"l":6.14,"n":274,"o":6.145,"t":"2026-10-15T15:50:00Z","v":51179,"vw":6.145829},{"c":6.12,"h":6.15,"l":6.12,"n":345,"o":6.145,"t":"2026-10-15T15:55:00Z","v":28700,"vw":6.14056},{"c":6.095,"h":6.12,"l":6.09,"n":368,"o":6.12,"t":"2026-10-15T16:00:00Z","v":29885,"vw":6.103503},{"c":6.09,"h":6.105,"l":6.065,"n":378,"o":6.1,"t":"2026-10-15T16:05:00Z","v":52800,"vw":6.091363},{"c":6.095,"h":6.1,"l":6.08,"n":307,"o":6.09,"t":"2026-10-15T16:10:00Z","v":26026,"vw":6.091663},{"c":6.105,"h":6.115,"l":6.0901,"n":247,"o":6.095,"t":"2026-10-15T16:15:00Z","v":29659,"vw":6.103482},{"c":6.115,"h":6.12,"l":6.1088,"n":191,"o":6.1088,"t":"2026-10-15T16:20:00Z","v":16914,"vw":6.111468},{"c":6.13,"h":6.13,"l":6.115,"n":214,"o":6.115,"t":"2026-10-15T16:25:00Z","v":23454,"vw":6.118711},{"c":6.205,"h":6.21,"l":6.125,"n":848,"o":6.125,"t":"2026-10-15T16:30:00Z","v":186787,"vw":6.177215},{"c":6.195,"h":6.21,"l":6.195,"n":199,"o":6.205,"t":"2026-10-15T16:35:00Z","v":23904,"vw":6.202296},{"c":6.1733,"h":6.195,"l":6.1701,"n":310,"o":6.195,"t":"2026-10-15T16:40:00Z","v":36917,"vw":6.180193},{"c":6.175,"h":6.175,"l":6.16,"n":205,"o":6.175,"t":"2026-10-15T16:45:00Z","v":15318,"vw":6.169196},{"c":6.16,"h":6.175,"l":6.16,"n":226,"o":6.175,"t":"2026-10-15T16:50:00Z","v":14915,"vw":6.165531},{"c":6.16,"h":6.165,"l":6.16,"n":206,"o":6.1601,"t":"2026-10-15T16:55:00Z","v":21015,"vw":6.163219},{"c":6.16,"h":6.17,"l":6.15,"n":307,"o":6.165,"t":"2026-10-15T17:00:00Z","v":44948,"vw":6.164353},{"c":6.145,"h":6.165,"l":6.14,"n":246,"o":6.1601,"t":"2026-10-15T17:05:00Z","v":17407,"vw":6.15437},{"c":6.145,"h":6.16,"l":6.145,"n":477,"o":6.1474,"t":"2026-10-15T17:10:00Z","v":89246,"vw":6.15178},{"c":6.165,"h":6.165,"l":6.145,"n":328,"o":6.145,"t":"2026-10-15T17:15:00Z","v":36095,"vw":6.154422},{"c":6.16,"h":6.1699,"l":6.16,"n":159,"o":6.165,"t":"2026-10-15T17:20:00Z","v":9169,"vw":6.165943},{"c":6.165,"h":6.17,"l":6.155,"n":261,"o":6.17,"t":"2026-10-15T17:25:00Z","v":27651,"vw":6.161404},{"c":6.165,"h":6.17,"l":6.16,"n":143,"o":6.165,"t":"2026-10-15T17:30:00Z","v":6526,"vw":6.165528},{"c":6.16,"h":6.17,"l":6.15,"n":309,"o":6.165,"t":"2026-10-15T17:35:00Z","v":43333,"vw":6.159282},{"c":6.16,"h":6.165,"l":6.15,"n":454,"o":6.16,"t":"2026-10-15T17:40:00Z","v":68348,"vw":6.158263},{"c":6.165,"h":6.17,"l":6.15,"n":506,"o":6.155,"t":"2026-10-15T17:45:00Z","v":85460,"vw":6.159733},{"c":6.175,"h":6.175,"l":6.15,"n":350,"o":6.165,"t":"2026-10-15T17:50:00Z","v":39637,"vw":6.160875},{"c":6.225,"h":6.225,"l":6.17,"n":409,"o":6.175,"t":"2026-10-15T17:55:00Z","v":104188,"vw":6.19234},{"c":6.23,"h":6.24,"l":6.22,"n":527,"o":6.22,"t":"2026-10-15T18:00:00Z","v":110805,"vw":6.228084},{"c":6.225,"h":6.23,"l":6.22,"n":241,"o":6.225,"t":"2026-10-15T18:05:00Z","v":33836,"vw":6.225097},{"c":6.225,"h":6.225,"l":6.215,"n":466,"o":6.225,"t":"2026-10-15T18:10:00Z","v":59982,"vw":6.219203},{"c":6.22,"h":6.23,"l":6.22,"n":272,"o":6.225,"t":"2026-10-15T18:15:00Z","v":22748,"vw":6.225913},{"c":6.225,"h":6.225,"l":6.22,"n":296,"o":6.225,"t":"2026-10-15T18:20:00Z","v":19368,"vw":6.222729},{"c":6.185,"h":6.2293,"l":6.185,"n":800,"o":6.22,"t":"2026-10-15T18:25:00Z","v":149403,"vw":6.210306},{"c":6.165,"h":6.185,"l":6.165,"n":346,"o":6.185,"t":"2026-10-15T18:30:00Z","v":27474,"vw":6.174146},{"c":6.2,"h":6.2,"l":6.165,"n":487,"o":6.165,"t":"2026-10-15T18:35:00Z","v":109723,"vw":6.179657},{"c":6.205,"h":6.21,"l":6.19,"n":486,"o":6.2,"t":"2026-10-15T18:40:00Z","v":131815,"vw":6.201526},{"c":6.215,"h":6.22,"l":6.2,"n":349,"o":6.205,"t":"2026-10-15T18:45:00Z","v":52899,"vw":6.210039},{"c":6.202,"h":6.22,"l":6.2,"n":375,"o":6.215,"t":"2026-10-15T18:50:00Z","v":34078,"vw":6.208512},{"c":6.2,"h":6.205,"l":6.19,"n":409,"o":6.205,"t":"2026-10-15T18:55:00Z","v":36718,"vw":6.199595},{"c":6.205,"h":6.21,"l":6.19,"n":410,"o":6.2,"t":"2026-10-15T19:00:00Z","v":56180,"vw":6.202804},{"c":6.205,"h":6.21,"l":6.2,"n":359,"o":6.205,"t":"2026-10-15T19:05:00Z","v":23252,"vw":6.205243},{"c":6.195,"h":6.205,"l":6.185,"n":510,"o":6.2,"t":"2026-10-15T19:10:00Z","v":76579,"vw":6.193681},{"c":6.165,"h":6.2,"l":6.165,"n":428,"o":6.195,"t":"2026-10-15T19:15:00Z","v":44606,"vw":6.184413},{"c":6.155,"h":6.17,"l":6.155,"n":429,"o":6.165,"t":"2026-10-15T19:20:00Z","v":36641,"vw":6.162102},{"c":6.13,"h":6.16,"l":6.12,"n":550,"o":6.16,"t":"2026-10-15T19:25:00Z","v":65881,"vw":6.138541},{"c":6.14,"h":6.14,"l":6.125,"n":531,"o":6.13,"t":"2026-10-15T19:30:00Z","v":80037,"vw":6.131346},{"c":6.12,"h":6.14,"l":6.11,"n":681,"o":6.14,"t":"2026-10-15T19:35:00Z","v":91933,"vw":6.124153},{"c":6.125,"h":6.13,"l":6.11,"n":607,"o":6.12,"t":"2026-10-15T19:40:00Z","v":62456,"vw":6.117369},{"c":6.115,"h":6.14,"l":6.11,"n":777,"o":6.13,"t":"2026-10-15T19:45:00Z","v":97724,"vw":6.124423},{"c":6.14,"h":6.14,"l":6.11,"n":814,"o":6.115,"t":"2026-10-15T19:50:00Z","v":156132,"vw":6.120494},{"c":6.11,"h":6.16,"l":6.1,"n":2964,"o":6.135,"t":"2026-10-15T19:55:00Z","v":793643,"vw":6.132179},{"c":6.12,"h":6.12,"l":6.12,"n":42,"o":6.12,"t":"2026-10-15T20:00:00Z","v":847807,"vw":6.12},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-16T11:00:00Z","v":1000,"vw":6.14},{"c":6.12,"h":6.15,"l":6.095,"n":213,"o":6.15,"t":"2026-10-16T13:30:00Z","v":95990,"vw":6.138179},{"c":6.165,"h":6.1788,"l":6.125,"n":304,"o":6.125,"t":"2026-10-16T13:35:00Z","v":38539,"vw":6.154102},{"c":6.17,"h":6.18,"l":6.16,"n":286,"o":6.16,"t":"2026-10-16T13:40:00Z","v":35668,"vw":6.170467},{"c":6.185,"h":6.19,"l":6.15,"n":305,"o":6.1601,"t":"2026-10-16T13:45:00Z","v":49008,"vw":6.166212},{"c":6.165,"h":6.195,"l":6.15,"n":267,"o":6.185,"t":"2026-10-16T13:50:00Z","v":39406,"vw":6.169659},{"c":6.185,"h":6.2,"l":6.164,"n":312,"o":6.17,"t":"2026-10-16T13:55:00Z","v":77199,"vw":6.183917},{"c":6.15,"h":6.195,"l":6.145,"n":324,"o":6.18,"t":"2026-10-16T14:00:00Z","v":68290,"vw":6.164268},{"c":6.14,"h":6.165,"l":6.14,"n":162,"o":6.15,"t":"2026-10-16T14:05:00Z","v":16939,"vw":6.151572},{"c":6.125,"h":6.15,"l":6.125,"n":235,"o":6.14,"t":"2026-10-16T14:10:00Z","v":27607,"vw":6.138446},{"c":6.11,"h":6.135,"l":6.09,"n":287,"o":6.13,"t":"2026-10-16T14:15:00Z","v":83376,"vw":6.102843},{"c":6.1252,"h":6.1252,"l":6.1125,"n":121,"o":6.115,"t":"2026-10-16T14:20:00Z","v":14535,"vw":6.11962},{"c":6.135,"h":6.145,"l":6.125,"n":98,"o":6.125,"t":"2026-10-16T14:25:00Z","v":6891,"vw":6.134147},{"c":6.12,"h":6.13,"l":6.1101,"n":206,"o":6.13,"t":"2026-10-16T14:30:00Z","v":28848,"vw":6.122798},{"c":6.115,"h":6.125,"l":6.11,"n":138,"o":6.12,"t":"2026-10-16T14:35:00Z","v":13518,"vw":6.116856},{"c":6.1,"h":6.115,"l":6.095,"n":128,"o":6.11,"t":"2026-10-16T14:40:00Z","v":13680,"vw":6.104743},{"c":6.09,"h":6.1,"l":6.08,"n":137,"o":6.095,"t":"2026-10-16T14:45:00Z","v":18759,"vw":6.086953},{"c":6.11,"h":6.11,"l":6.09,"n":127,"o":6.09,"t":"2026-10-16T14:50:00Z","v":23143,"vw":6.095757},{"c":6.115,"h":6.12,"l":6.1,"n":123,"o":6.11,"t":"2026-10-16T14:55:00Z","v":14543,"vw":6.111637},{"c":6.125,"h":6.13,"l":6.115,"n":110,"o":6.12,"t":"2026-10-16T15:00:00Z","v":7884,"vw":6.123335},{"c":6.15,"h":6.15,"l":6.13,"n":157,"o":6.13,"t":"2026-10-16T15:05:00Z","v":26201,"vw":6.13858},{"c":6.18,"h":6.195,"l":6.15,"n":369,"o":6.155,"t":"2026-10-16T15:10:00Z","v":65064,"vw":6.167043},{"c":6.165,"h":6.185,"l":6.165,"n":146,"o":6.185,"t":"2026-10-16T15:15:00Z","v":18762,"vw":6.177083},{"c":6.1699,"h":6.19,"l":6.165,"n":210,"o":6.17,"t":"2026-10-16T15:20:00Z","v":34799,"vw":6.176405},{"c":6.15,"h":6.18,"l":6.145,"n":197,"o":6.17,"t":"2026-10-16T15:25:00Z","v":32747,"vw":6.159578},{"c":6.1592,"h":6.16,"l":6.15,"n":81,"o":6.15,"t":"2026-10-16T15:30:00Z","v":7260,"vw":6.152309},{"c":6.145,"h":6.16,"l":6.14,"n":164,"o":6.16,"t":"2026-10-16T15:35:00Z","v":19191,"vw":6.14625},{"c":6.141,"h":6.15,"l":6.14,"n":107,"o":6.14,"t":"2026-10-16T15:40:00Z","v":7252,"vw":6.143603},{"c":6.125,"h":6.15,"l":6.12,"n":214,"o":6.145,"t":"2026-10-16T15:45:00Z","v":61661,"vw":6.141247},{"c":6.14,"h":6.14,"l":6.125,"n":144,"o":6.125,"t":"2026-10-16T15:50:00Z","v":17132,"vw":6.136287},{"c":6.135,"h":6.145,"l":6.1342,"n":165,"o":6.145,"t":"2026-10-16T15:55:00Z","v":12039,"vw":6.140958},{"c":6.125,"h":6.135,"l":6.12,"n":154,"o":6.135,"t":"2026-10-16T16:00:00Z","v":12668,"vw":6.127986},{"c":6.145,"h":6.145,"l":6.125,"n":225,"o":6.13,"t":"2026-10-16T16:05:00Z","v":66044,"vw":6.13547},{"c":6.125,"h":6.145,"l":6.12,"n":238,"o":6.145,"t":"2026-10-16T16:10:00Z","v":43037,"vw":6.13237},{"c":6.09,"h":6.125,"l":6.09,"n":270,"o":6.125,"t":"2026-10-16T16:15:00Z","v":59161,"vw":6.103596},{"c":6.095,"h":6.1,"l":6.08,"n":174,"o":6.095,"t":"2026-10-16T16:20:00Z","v":28262,"vw":6.091399},{"c":6.105,"h":6.106,"l":6.095,"n":176,"o":6.1,"t":"2026-10-16T16:25:00Z","v":29330,"vw":6.100766},{"c":6.105,"h":6.105,"l":6.1,"n":98,"o":6.105,"t":"2026-10-16T16:30:00Z","v":5243,"vw":6.104465},{"c":6.1,"h":6.1088,"l":6.095,"n":199,"o":6.105,"t":"2026-10-16T16:35:00Z","v":24643,"vw":6.099209},{"c":6.095,"h":6.105,"l":6.09,"n":179,"o":6.1,"t":"2026-10-16T16:40:00Z","v":27060,"vw":6.100744},{"c":6.105,"h":6.125,"l":6.09,"n":373,"o":6.095,"t":"2026-10-16T16:45:00Z","v":133200,"vw":6.111718},{"c":6.115,"h":6.115,"l":6.105,"n":101,"o":6.105,"t":"2026-10-16T16:50:00Z","v":9360,"vw":6.11133},{"c":6.125,"h":6.125,"l":6.115,"n":136,"o":6.115,"t":"2026-10-16T16:55:00Z","v":20855,"vw":6.119703},{"c":6.12,"h":6.125,"l":6.115,"n":265,"o":6.125,"t":"2026-10-16T17:00:00Z","v":50946,"vw":6.122465},{"c":6.135,"h":6.15,"l":6.13,"n":270,"o":6.13,"t":"2026-10-16T17:05:00Z","v":44910,"vw":6.140058},{"c":6.13,"h":6.14,"l":6.124,"n":234,"o":6.135,"t":"2026-10-16T17:10:00Z","v":26064,"vw":6.131649},{"c":6.1282,"h":6.135,"l":6.125,"n":190,"o":6.125,"t":"2026-10-16T17:15:00Z","v":21866,"vw":6.129077},{"c":6.125,"h":6.13,"l":6.1233,"n":150,"o":6.125,"t":"2026-10-16T17:20:00Z","v":16003,"vw":6.12809},{"c":6.135,"h":6.15,"l":6.13,"n":264,"o":6.13,"t":"2026-10-16T17:25:00Z","v":56639,"vw":6.142521},{"c":6.1305,"h":6.14,"l":6.115,"n":308,"o":6.135,"t":"2026-10-16T17:30:00Z","v":84479,"vw":6.127838},{"c":6.135,"h":6.14,"l":6.125,"n":148,"o":6.13,"t":"2026-10-16T17:35:00Z","v":38366,"vw":6.134032},{"c":6.145,"h":6.145,"l":6.12,"n":353,"o":6.135,"t":"2026-10-16T17:40:00Z","v":82078,"vw":6.13007},{"c":6.135,"h":6.145,"l":6.135,"n":156,"o":6.14,"t":"2026-10-16T17:45:00Z","v":11572,"vw":6.138982},{"c":6.125,"h":6.135,"l":6.1201,"n":177,"o":6.135,"t":"2026-10-16T17:50:00Z","v":16525,"vw":6.132326},{"c":6.125,"h":6.13,"l":6.12,"n":161,"o":6.125,"t":"2026-10-16T17:55:00Z","v":14666,"vw":6.124873},{"c":6.085,"h":6.125,"l":6.08,"n":324,"o":6.125,"t":"2026-10-16T18:00:00Z","v":108904,"vw":6.103655},{"c":6.095,"h":6.1,"l":6.085,"n":129,"o":6.085,"t":"2026-10-16T18:05:00Z","v":10978,"vw":6.090725},{"c":6.105,"h":6.105,"l":6.094,"n":248,"o":6.1,"t":"2026-10-16T18:10:00Z","v":33492,"vw":6.100941},{"c":6.09,"h":6.11,"l":6.09,"n":196,"o":6.105,"t":"2026-10-16T18:15:00Z","v":38545,"vw":6.102996},{"c":6.095,"h":6.1,"l":6.095,"n":199,"o":6.095,"t":"2026-10-16T18:20:00Z","v":22937,"vw":6.09658},{"c":6.0999,"h":6.1,"l":6.095,"n":161,"o":6.095,"t":"2026-10-16T18:25:00Z","v":45087,"vw":6.095214},{"c":6.095,"h":6.105,"l":6.095,"n":327,"o":6.1,"t":"2026-10-16T18:30:00Z","v":73249,"vw":6.097519},{"c":6.105,"h":6.11,"l":6.085,"n":388,"o":6.095,"t":"2026-10-16T18:35:00Z","v":170585,"vw":6.097528},{"c":6.115,"h":6.12,"l":6.095,"n":319,"o":6.105,"t":"2026-10-16T18:40:00Z","v":67056,"vw":6.103826},{"c":6.125,"h":6.135,"l":6.115,"n":229,"o":6.12,"t":"2026-10-16T18:45:00Z","v":35164,"vw":6.12812},{"c":6.115,"h":6.125,"l":6.105,"n":308,"o":6.125,"t":"2026-10-16T18:50:00Z","v":40960,"vw":6.116242},{"c":6.115,"h":6.115,"l":6.105,"n":209,"o":6.115,"t":"2026-10-16T18:55:00Z","v":27937,"vw":6.111025},{"c":6.115,"h":6.115,"l":6.11,"n":164,"o":6.115,"t":"2026-10-16T19:00:00Z","v":14142,"vw":6.114065},{"c":6.115,"h":6.1282,"l":6.115,"n":280,"o":6.115,"t":"2026-10-16T19:05:00Z","v":37505,"vw":6.121603},{"c":6.125,"h":6.138,"l":6.115,"n":348,"o":6.12,"t":"2026-10-16T19:10:00Z","v":52428,"vw":6.124999},{"c":6.125,"h":6.13,"l":6.12,"n":186,"o":6.12,"t":"2026-10-16T19:15:00Z","v":36767,"vw":6.123698},{"c":6.135,"h":6.135,"l":6.12,"n":330,"o":6.12,"t":"2026-10-16T19:20:00Z","v":38167,"vw":6.127816},{"c":6.125,"h":6.1399,"l":6.1212,"n":361,"o":6.135,"t":"2026-10-16T19:25:00Z","v":48022,"vw":6.130906},{"c":6.145,"h":6.15,"l":6.13,"n":431,"o":6.13,"t":"2026-10-16T19:30:00Z","v":68557,"vw":6.139089},{"c":6.155,"h":6.16,"l":6.14,"n":400,"o":6.145,"t":"2026-10-16T19:35:00Z","v":65648,"vw":6.148972},{"c":6.145,"h":6.155,"l":6.125,"n":605,"o":6.15,"t":"2026-10-16T19:40:00Z","v":135164,"vw":6.139774},{"c":6.135,"h":6.15,"l":6.13,"n":544,"o":6.15,"t":"2026-10-16T19:45:00Z","v":91798,"vw":6.142353},{"c":6.125,"h":6.14,"l":6.1225,"n":874,"o":6.13,"t":"2026-10-16T19:50:00Z","v":177082,"vw":6.131392},{"c":6.11,"h":6.14,"l":6.105,"n":2786,"o":6.12,"t":"2026-10-16T19:55:00Z","v":660280,"vw":6.120152},{"c":6.12,"h":6.12,"l":6.11,"n":32,"o":6.11,"t":"2026-10-16T20:00:00Z","v":939882,"vw":6.110005},{"c":6.0992,"h":6.0992,"l":6.0992,"n":1,"o":6.0992,"t":"2026-10-16T20:20:00Z","v":99650,"vw":6.0992},{"c":6.1101,"h":6.1101,"l":6.1101,"n":1,"o":6.1101,"t":"2026-10-16T23:35:00Z","v":1000,"vw":6.1101},{"c":6.09,"h":6.09,"l":6.08,"n":5,"o":6.09,"t":"2026-10-19T10:35:00Z","v":1191,"vw":6.082524},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-19T10:45:00Z","v":1650,"vw":6.08},{"c":6.08,"h":6.13,"l":6.08,"n":17,"o":6.1,"t":"2026-10-19T11:00:00Z","v":4993,"vw":6.105666},{"c":6.06,"h":6.07,"l":6.06,"n":8,"o":6.07,"t":"2026-10-19T11:05:00Z","v":2014,"vw":6.064805},{"c":6.058,"h":6.058,"l":6.05,"n":4,"o":6.05,"t":"2026-10-19T11:30:00Z","v":400,"vw":6.054},{"c":6.03,"h":6.06,"l":6.03,"n":9,"o":6.06,"t":"2026-10-19T13:00:00Z","v":4247,"vw":6.045511},{"c":6.07,"h":6.07,"l":6.06,"n":3,"o":6.06,"t":"2026-10-19T13:20:00Z","v":2000,"vw":6.061496},{"c":6.03,"h":6.06,"l":6.02,"n":222,"o":6.05,"t":"2026-10-19T13:30:00Z","v":111420,"vw":6.041708},{"c":6.065,"h":6.0799,"l":6.03,"n":209,"o":6.03,"t":"2026-10-19T13:35:00Z","v":37264,"vw":6.057923},{"c":6.045,"h":6.075,"l":6.04,"n":243,"o":6.065,"t":"2026-10-19T13:40:00Z","v":53976,"vw":6.05986},{"c":6.045,"h":6.06,"l":6.035,"n":165,"o":6.045,"t":"2026-10-19T13:45:00Z","v":46624,"vw":6.047561},{"c":6.045,"h":6.05,"l":6.03,"n":184,"o":6.045,"t":"2026-10-19T13:50:00Z","v":36463,"vw":6.036811},{"c":6.0301,"h":6.045,"l":6.03,"n":121,"o":6.045,"t":"2026-10-19T13:55:00Z","v":17621,"vw":6.038688},{"c":6.045,"h":6.05,"l":6.025,"n":302,"o":6.03,"t":"2026-10-19T14:00:00Z","v":80745,"vw":6.031552},{"c":6.02,"h":6.045,"l":6.02,"n":180,"o":6.045,"t":"2026-10-19T14:05:00Z","v":23622,"vw":6.029223},{"c":6.005,"h":6.015,"l":6,"n":195,"o":6.015,"t":"2026-10-19T14:10:00Z","v":75310,"vw":6.005945},{"c":6.015,"h":6.025,"l":6.005,"n":194,"o":6.005,"t":"2026-10-19T14:15:00Z","v":17733,"vw":6.018906},{"c":6.035,"h":6.035,"l":6.01,"n":204,"o":6.015,"t":"2026-10-19T14:20:00Z","v":40614,"vw":6.024345},{"c":6.02,"h":6.0325,"l":6.015,"n":231,"o":6.0325,"t":"2026-10-19T14:25:00Z","v":21409,"vw":6.025555},{"c":6.025,"h":6.025,"l":6.02,"n":113,"o":6.02,"t":"2026-10-19T14:30:00Z","v":9061,"vw":6.024334},{"c":6.03,"h":6.035,"l":6.02,"n":228,"o":6.02,"t":"2026-10-19T14:35:00Z","v":23421,"vw":6.029133},{"c":6.015,"h":6.025,"l":6.01,"n":185,"o":6.025,"t":"2026-10-19T14:40:00Z","v":45919,"vw":6.017036},{"c":6.005,"h":6.0125,"l":6.005,"n":188,"o":6.01,"t":"2026-10-19T14:45:00Z","v":29012,"vw":6.007106},{"c":5.99,"h":6.01,"l":5.985,"n":323,"o":6.005,"t":"2026-10-19T14:50:00Z","v":71909,"vw":5.994969},{"c":5.995,"h":5.995,"l":5.9812,"n":141,"o":5.985,"t":"2026-10-19T14:55:00Z","v":19481,"vw":5.988038},{"c":6.01,"h":6.0188,"l":5.9925,"n":185,"o":5.995,"t":"2026-10-19T15:00:00Z","v":29310,"vw":6.005194},{"c":5.99,"h":6.015,"l":5.99,"n":194,"o":6.015,"t":"2026-10-19T15:05:00Z","v":34102,"vw":6.001324},{"c":6,"h":6.005,"l":5.99,"n":182,"o":5.995,"t":"2026-10-19T15:10:00Z","v":29511,"vw":6.000422},{"c":6.005,"h":6.01,"l":6,"n":207,"o":6.005,"t":"2026-10-19T15:15:00Z","v":22618,"vw":6.005581},{"c":6.005,"h":6.0093,"l":5.995,"n":289,"o":6.005,"t":"2026-10-19T15:20:00Z","v":30694,"vw":6.001685},{"c":5.985,"h":6.005,"l":5.9825,"n":252,"o":6.005,"t":"2026-10-19T15:25:00Z","v":21326,"vw":5.994973},{"c":5.975,"h":5.99,"l":5.97,"n":219,"o":5.985,"t":"2026-10-19T15:30:00Z","v":25315,"vw":5.979351},{"c":5.975,"h":5.985,"l":5.975,"n":236,"o":5.975,"t":"2026-10-19T15:35:00Z","v":61567,"vw":5.980765},{"c":5.955,"h":5.975,"l":5.95,"n":317,"o":5.975,"t":"2026-10-19T15:40:00Z","v":108386,"vw":5.966768},{"c":5.945,"h":5.96,"l":5.94,"n":219,"o":5.955,"t":"2026-10-19T15:45:00Z","v":22048,"vw":5.95191},{"c":5.945,"h":5.95,"l":5.945,"n":158,"o":5.945,"t":"2026-10-19T15:50:00Z","v":12484,"vw":5.946484},{"c":5.955,"h":5.955,"l":5.94,"n":253,"o":5.945,"t":"2026-10-19T15:55:00Z","v":39417,"vw":5.952935},{"c":5.915,"h":5.955,"l":5.91,"n":320,"o":5.955,"t":"2026-10-19T16:00:00Z","v":87508,"vw":5.938366},{"c":5.925,"h":5.925,"l":5.9,"n":329,"o":5.915,"t":"2026-10-19T16:05:00Z","v":48285,"vw":5.912834},{"c":5.925,"h":5.93,"l":5.9241,"n":185,"o":5.925,"t":"2026-10-19T16:10:00Z","v":16014,"vw":5.926145},{"c":5.935,"h":5.935,"l":5.915,"n":301,"o":5.925,"t":"2026-10-19T16:15:00Z","v":65732,"vw":5.925202},{"c":5.935,"h":5.9374,"l":5.925,"n":248,"o":5.935,"t":"2026-10-19T16:20:00Z","v":27339,"vw":5.931924},{"c":5.925,"h":5.935,"l":5.9202,"n":232,"o":5.935,"t":"2026-10-19T16:25:00Z","v":22408,"vw":5.927253},{"c":5.925,"h":5.93,"l":5.92,"n":172,"o":5.925,"t":"2026-10-19T16:30:00Z","v":15288,"vw":5.925618},{"c":5.925,"h":5.925,"l":5.92,"n":155,"o":5.925,"t":"2026-10-19T16:35:00Z","v":11429,"vw":5.924009},{"c":5.925,"h":5.93,"l":5.915,"n":330,"o":5.925,"t":"2026-10-19T16:40:00Z","v":31158,"vw":5.921236},{"c":5.935,"h":5.935,"l":5.925,"n":220,"o":5.925,"t":"2026-10-19T16:45:00Z","v":34379,"vw":5.929935},{"c":5.935,"h":5.94,"l":5.93,"n":323,"o":5.935,"t":"2026-10-19T16:50:00Z","v":33971,"vw":5.93229},{"c":5.935,"h":5.94,"l":5.93,"n":185,"o":5.935,"t":"2026-10-19T16:55:00Z","v":13454,"vw":5.933915},{"c":5.915,"h":5.94,"l":5.915,"n":286,"o":5.935,"t":"2026-10-19T17:00:00Z","v":52793,"vw":5.924934},{"c":5.915,"h":5.92,"l":5.91,"n":207,"o":5.915,"t":"2026-10-19T17:05:00Z","v":26224,"vw":5.913891},{"c":5.915,"h":5.9199,"l":5.91,"n":208,"o":5.915,"t":"2026-10-19T17:10:00Z","v":24204,"vw":5.914574},{"c":5.915,"h":5.9188,"l":5.91,"n":192,"o":5.915,"t":"2026-10-19T17:15:00Z","v":16636,"vw":5.914966},{"c":5.92,"h":5.92,"l":5.91,"n":245,"o":5.915,"t":"2026-10-19T17:20:00Z","v":23098,"vw":5.916706},{"c":5.915,"h":5.925,"l":5.91,"n":355,"o":5.92,"t":"2026-10-19T17:25:00Z","v":47706,"vw":5.920394},{"c":5.915,"h":5.92,"l":5.905,"n":418,"o":5.915,"t":"2026-10-19T17:30:00Z","v":96029,"vw":5.914718},{"c":5.915,"h":5.92,"l":5.905,"n":328,"o":5.915,"t":"2026-10-19T17:35:00Z","v":63784,"vw":5.912342},{"c":5.935,"h":5.94,"l":5.92,"n":309,"o":5.92,"t":"2026-10-19T17:40:00Z","v":39669,"vw":5.927585},{"c":5.935,"h":5.94,"l":5.93,"n":175,"o":5.935,"t":"2026-10-19T17:45:00Z","v":14254,"vw":5.936419},{"c":5.945,"h":5.95,"l":5.93,"n":301,"o":5.935,"t":"2026-10-19T17:50:00Z","v":29541,"vw":5.937628},{"c":5.945,"h":5.95,"l":5.94,"n":244,"o":5.95,"t":"2026-10-19T17:55:00Z","v":25647,"vw":5.947553},{"c":5.945,"h":5.95,"l":5.94,"n":251,"o":5.945,"t":"2026-10-19T18:00:00Z","v":38458,"vw":5.946208},{"c":5.945,"h":5.95,"l":5.94,"n":293,"o":5.945,"t":"2026-10-19T18:05:00Z","v":35703,"vw":5.948539},{"c":5.935,"h":5.95,"l":5.93,"n":286,"o":5.95,"t":"2026-10-19T18:10:00Z","v":46027,"vw":5.939765},{"c":5.92,"h":5.94,"l":5.92,"n":319,"o":5.935,"t":"2026-10-19T18:15:00Z","v":39402,"vw":5.929921},{"c":5.925,"h":5.9299,"l":5.92,"n":211,"o":5.925,"t":"2026-10-19T18:20:00Z","v":25024,"vw":5.924487},{"c":5.925,"h":5.93,"l":5.92,"n":247,"o":5.925,"t":"2026-10-19T18:25:00Z","v":24620,"vw":5.924475},{"c":5.925,"h":5.93,"l":5.92,"n":249,"o":5.925,"t":"2026-10-19T18:30:00Z","v":27664,"vw":5.92416},{"c":5.925,"h":5.93,"l":5.92,"n":264,"o":5.925,"t":"2026-10-19T18:35:00Z","v":31128,"vw":5.92501},{"c":5.925,"h":5.93,"l":5.92,"n":279,"o":5.925,"t":"2026-10-19T18:40:00Z","v":38763,"vw":5.925016},{"c":5.935,"h":5.935,"l":5.925,"n":346,"o":5.925,"t":"2026-10-19T18:45:00Z","v":40756,"vw":5.931272},{"c":5.915,"h":5.94,"l":5.9102,"n":429,"o":5.935,"t":"2026-10-19T18:50:00Z","v":57822,"vw":5.924329},{"c":5.914,"h":5.92,"l":5.91,"n":292,"o":5.915,"t":"2026-10-19T18:55:00Z","v":38703,"vw":5.915193},{"c":5.935,"h":5.935,"l":5.905,"n":586,"o":5.915,"t":"2026-10-19T19:00:00Z","v":172082,"vw":5.9202},{"c":5.925,"h":5.935,"l":5.92,"n":422,"o":5.935,"t":"2026-10-19T19:05:00Z","v":91201,"vw":5.928671},{"c":5.915,"h":5.925,"l":5.915,"n":367,"o":5.925,"t":"2026-10-19T19:10:00Z","v":53994,"vw":5.919171},{"c":5.92,"h":5.92,"l":5.915,"n":389,"o":5.915,"t":"2026-10-19T19:15:00Z","v":66399,"vw":5.9167},{"c":5.925,"h":5.93,"l":5.915,"n":473,"o":5.915,"t":"2026-10-19T19:20:00Z","v":65172,"vw":5.921846},{"c":5.925,"h":5.93,"l":5.92,"n":408,"o":5.9299,"t":"2026-10-19T19:25:00Z","v":52006,"vw":5.925458},{"c":5.905,"h":5.925,"l":5.905,"n":515,"o":5.925,"t":"2026-10-19T19:30:00Z","v":65560,"vw":5.911964},{"c":5.915,"h":5.92,"l":5.9,"n":680,"o":5.91,"t":"2026-10-19T19:35:00Z","v":127788,"vw":5.911061},{"c":5.925,"h":5.93,"l":5.915,"n":538,"o":5.915,"t":"2026-10-19T19:40:00Z","v":65882,"vw":5.921957},{"c":5.965,"h":5.97,"l":5.925,"n":714,"o":5.925,"t":"2026-10-19T19:45:00Z","v":167528,"vw":5.947853},{"c":5.975,"h":5.98,"l":5.9625,"n":615,"o":5.9675,"t":"2026-10-19T19:50:00Z","v":89679,"vw":5.97498},{"c":6,"h":6,"l":5.97,"n":2135,"o":5.975,"t":"2026-10-19T19:55:00Z","v":433099,"vw":5.984331},{"c":5.98,"h":5.98,"l":5.98,"n":26,"o":5.98,"t":"2026-10-19T20:00:00Z","v":667639,"vw":5.98},{"c":5.9567,"h":5.9567,"l":5.9567,"n":1,"o":5.9567,"t":"2026-10-19T20:10:00Z","v":4043,"vw":5.9567},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-19T20:20:00Z","v":775,"vw":6.07},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-19T20:40:00Z","v":1666,"vw":6},{"c":6,"h":6,"l":6,"n":6,"o":6,"t":"2026-10-19T20:45:00Z","v":3000,"vw":6},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-19T22:00:00Z","v":2000,"vw":6},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-20T10:40:00Z","v":100,"vw":6},{"c":6.06,"h":6.06,"l":6.06,"n":5,"o":6.06,"t":"2026-10-20T12:15:00Z","v":1022,"vw":6.06},{"c":6.07,"h":6.09,"l":6.04,"n":199,"o":6.07,"t":"2026-10-20T13:30:00Z","v":85500,"vw":6.067384},{"c":6.06,"h":6.09,"l":6.05,"n":231,"o":6.07,"t":"2026-10-20T13:35:00Z","v":41774,"vw":6.06839},{"c":6.065,"h":6.08,"l":6.04,"n":291,"o":6.06,"t":"2026-10-20T13:40:00Z","v":92464,"vw":6.058909},{"c":6.09,"h":6.105,"l":6.065,"n":263,"o":6.065,"t":"2026-10-20T13:45:00Z","v":78900,"vw":6.082225},{"c":6.07,"h":6.11,"l":6.0625,"n":123,"o":6.085,"t":"2026-10-20T13:50:00Z","v":24102,"vw":6.087244},{"c":6.045,"h":6.075,"l":6.0434,"n":141,"o":6.07,"t":"2026-10-20T13:55:00Z","v":42673,"vw":6.054839},{"c":6.03,"h":6.04,"l":6.01,"n":256,"o":6.04,"t":"2026-10-20T14:00:00Z","v":44486,"vw":6.029975},{"c":6.04,"h":6.045,"l":6.015,"n":192,"o":6.02,"t":"2026-10-20T14:05:00Z","v":22155,"vw":6.034806},{"c":6,"h":6.04,"l":6,"n":219,"o":6.035,"t":"2026-10-20T14:10:00Z","v":25603,"vw":6.02403},{"c":6.01,"h":6.02,"l":6,"n":209,"o":6.005,"t":"2026-10-20T14:15:00Z","v":64724,"vw":6.006796},{"c":6.025,"h":6.03,"l":6.01,"n":139,"o":6.015,"t":"2026-10-20T14:20:00Z","v":14943,"vw":6.019126},{"c":6.01,"h":6.03,"l":6.01,"n":149,"o":6.025,"t":"2026-10-20T14:25:00Z","v":12586,"vw":6.020206},{"c":6.045,"h":6.055,"l":6.01,"n":228,"o":6.015,"t":"2026-10-20T14:30:00Z","v":27828,"vw":6.036726},{"c":6.04,"h":6.055,"l":6.03,"n":174,"o":6.045,"t":"2026-10-20T14:35:00Z","v":49860,"vw":6.037933},{"c":6.045,"h":6.045,"l":6.025,"n":308,"o":6.035,"t":"2026-10-20T14:40:00Z","v":58508,"vw":6.032076},{"c":6.04,"h":6.05,"l":6.0312,"n":178,"o":6.045,"t":"2026-10-20T14:45:00Z","v":16535,"vw":6.039991},{"c":6.055,"h":6.06,"l":6.045,"n":146,"o":6.045,"t":"2026-10-20T14:50:00Z","v":12272,"vw":6.051447},{"c":6.07,"h":6.07,"l":6.055,"n":176,"o":6.055,"t":"2026-10-20T14:55:00Z","v":23522,"vw":6.065018},{"c":6.055,"h":6.07,"l":6.05,"n":201,"o":6.07,"t":"2026-10-20T15:00:00Z","v":18960,"vw":6.058119},{"c":6.045,"h":6.055,"l":6.04,"n":227,"o":6.055,"t":"2026-10-20T15:05:00Z","v":26584,"vw":6.046733},{"c":6.055,"h":6.065,"l":6.045,"n":277,"o":6.05,"t":"2026-10-20T15:10:00Z","v":34480,"vw":6.055553},{"c":6.07,"h":6.095,"l":6.055,"n":289,"o":6.06,"t":"2026-10-20T15:15:00Z","v":56198,"vw":6.078984},{"c":6.0701,"h":6.085,"l":6.06,"n":174,"o":6.075,"t":"2026-10-20T15:20:00Z","v":29260,"vw":6.073538},{"c":6.055,"h":6.07,"l":6.055,"n":194,"o":6.07,"t":"2026-10-20T15:25:00Z","v":24960,"vw":6.063268},{"c":6.065,"h":6.065,"l":6.05,"n":154,"o":6.055,"t":"2026-10-20T15:30:00Z","v":33320,"vw":6.057049},{"c":6.08,"h":6.09,"l":6.06,"n":211,"o":6.07,"t":"2026-10-20T15:35:00Z","v":38685,"vw":6.076859},{"c":6.065,"h":6.09,"l":6.055,"n":372,"o":6.075,"t":"2026-10-20T15:40:00Z","v":52999,"vw":6.073538},{"c":6.0634,"h":6.07,"l":6.06,"n":112,"o":6.07,"t":"2026-10-20T15:45:00Z","v":7634,"vw":6.062529},{"c":6.065,"h":6.07,"l":6.065,"n":98,"o":6.065,"t":"2026-10-20T15:50:00Z","v":11503,"vw":6.067625},{"c":6.055,"h":6.07,"l":6.05,"n":228,"o":6.065,"t":"2026-10-20T15:55:00Z","v":37506,"vw":6.056438},{"c":6.065,"h":6.065,"l":6.05,"n":225,"o":6.055,"t":"2026-10-20T16:00:00Z","v":43748,"vw":6.056889},{"c":6.045,"h":6.065,"l":6.045,"n":254,"o":6.065,"t":"2026-10-20T16:05:00Z","v":49977,"vw":6.057924},{"c":6.035,"h":6.045,"l":6.035,"n":164,"o":6.045,"t":"2026-10-20T16:10:00Z","v":14652,"vw":6.040269},{"c":6.03,"h":6.04,"l":6.03,"n":165,"o":6.035,"t":"2026-10-20T16:15:00Z","v":16276,"vw":6.037735},{"c":6.02,"h":6.035,"l":6.02,"n":169,"o":6.03,"t":"2026-10-20T16:20:00Z","v":12002,"vw":6.028885},{"c":6.025,"h":6.03,"l":6.02,"n":101,"o":6.03,"t":"2026-10-20T16:25:00Z","v":10844,"vw":6.025564},{"c":6.035,"h":6.04,"l":6.0212,"n":145,"o":6.025,"t":"2026-10-20T16:30:00Z","v":10178,"vw":6.032937},{"c":6.075,"h":6.075,"l":6.035,"n":244,"o":6.035,"t":"2026-10-20T16:35:00Z","v":36438,"vw":6.052202},{"c":6.075,"h":6.08,"l":6.07,"n":133,"o":6.075,"t":"2026-10-20T16:40:00Z","v":14880,"vw":6.073969},{"c":6.0901,"h":6.1,"l":6.075,"n":232,"o":6.075,"t":"2026-10-20T16:45:00Z","v":53135,"vw":6.084075},{"c":6.095,"h":6.1,"l":6.085,"n":282,"o":6.095,"t":"2026-10-20T16:50:00Z","v":42814,"vw":6.09049},{"c":6.08,"h":6.0972,"l":6.08,"n":189,"o":6.095,"t":"2026-10-20T16:55:00Z","v":19261,"vw":6.090969},{"c":6.075,"h":6.085,"l":6.07,"n":232,"o":6.085,"t":"2026-10-20T17:00:00Z","v":24899,"vw":6.075039},{"c":6.065,"h":6.075,"l":6.06,"n":264,"o":6.07,"t":"2026-10-20T17:05:00Z","v":25615,"vw":6.068341},{"c":6.065,"h":6.07,"l":6.055,"n":342,"o":6.065,"t":"2026-10-20T17:10:00Z","v":73943,"vw":6.061868},{"c":6.05,"h":6.07,"l":6.05,"n":246,"o":6.065,"t":"2026-10-20T17:15:00Z","v":38781,"vw":6.060399},{"c":6.055,"h":6.0599,"l":6.04,"n":296,"o":6.055,"t":"2026-10-20T17:20:00Z","v":56521,"vw":6.050991},{"c":6.0505,"h":6.06,"l":6.05,"n":199,"o":6.055,"t":"2026-10-20T17:25:00Z","v":29961,"vw":6.054858},{"c":6.045,"h":6.06,"l":6.04,"n":300,"o":6.05,"t":"2026-10-20T17:30:00Z","v":41395,"vw":6.047731},{"c":6.045,"h":6.05,"l":6.04,"n":174,"o":6.05,"t":"2026-10-20T17:35:00Z","v":15469,"vw":6.047974},{"c":6.045,"h":6.055,"l":6.04,"n":289,"o":6.05,"t":"2026-10-20T17:40:00Z","v":43444,"vw":6.048753},{"c":6.055,"h":6.055,"l":6.04,"n":290,"o":6.045,"t":"2026-10-20T17:45:00Z","v":66722,"vw":6.048434},{"c":6.06,"h":6.06,"l":6.05,"n":153,"o":6.055,"t":"2026-10-20T17:50:00Z","v":15113,"vw":6.054207},{"c":6.055,"h":6.06,"l":6.05,"n":181,"o":6.055,"t":"2026-10-20T17:55:00Z","v":17290,"vw":6.056677},{"c":6.045,"h":6.06,"l":6.04,"n":294,"o":6.06,"t":"2026-10-20T18:00:00Z","v":38159,"vw":6.050124},{"c":6.035,"h":6.0499,"l":6.03,"n":505,"o":6.0458,"t":"2026-10-20T18:05:00Z","v":62913,"vw":6.04186},{"c":6.04,"h":6.04,"l":6.03,"n":212,"o":6.035,"t":"2026-10-20T18:10:00Z","v":24099,"vw":6.035504},{"c":6.045,"h":6.05,"l":6.035,"n":278,"o":6.04,"t":"2026-10-20T18:15:00Z","v":36226,"vw":6.041486},{"c":6.045,"h":6.05,"l":6.045,"n":157,"o":6.045,"t":"2026-10-20T18:20:00Z","v":10945,"vw":6.045994},{"c":6.05,"h":6.05,"l":6.04,"n":206,"o":6.045,"t":"2026-10-20T18:25:00Z","v":13496,"vw":6.044718},{"c":6.045,"h":6.05,"l":6.04,"n":244,"o":6.045,"t":"2026-10-20T18:30:00Z","v":21759,"vw":6.046185},{"c":6.045,"h":6.055,"l":6.04,"n":297,"o":6.05,"t":"2026-10-20T18:35:00Z","v":35446,"vw":6.04857},{"c":6.045,"h":6.05,"l":6.04,"n":212,"o":6.045,"t":"2026-10-20T18:40:00Z","v":13821,"vw":6.044425},{"c":6.05,"h":6.05,"l":6.04,"n":230,"o":6.045,"t":"2026-10-20T18:45:00Z","v":16818,"vw":6.046944},{"c":6.05,"h":6.05,"l":6.04,"n":221,"o":6.045,"t":"2026-10-20T18:50:00Z","v":25185,"vw":6.045792},{"c":6.04,"h":6.05,"l":6.04,"n":264,"o":6.05,"t":"2026-10-20T18:55:00Z","v":26854,"vw":6.046673},{"c":6.055,"h":6.065,"l":6.045,"n":654,"o":6.05,"t":"2026-10-20T19:00:00Z","v":144368,"vw":6.054272},{"c":6.045,"h":6.06,"l":6.045,"n":236,"o":6.055,"t":"2026-10-20T19:05:00Z","v":40288,"vw":6.050059},{"c":6.045,"h":6.05,"l":6.04,"n":221,"o":6.05,"t":"2026-10-20T19:10:00Z","v":23654,"vw":6.045174},{"c":6.06,"h":6.06,"l":6.045,"n":303,"o":6.045,"t":"2026-10-20T19:15:00Z","v":40046,"vw":6.051705},{"c":6.055,"h":6.06,"l":6.05,"n":324,"o":6.055,"t":"2026-10-20T19:20:00Z","v":42209,"vw":6.053012},{"c":6.05,"h":6.06,"l":6.045,"n":374,"o":6.055,"t":"2026-10-20T19:25:00Z","v":49987,"vw":6.051441},{"c":6.06,"h":6.06,"l":6.045,"n":318,"o":6.045,"t":"2026-10-20T19:30:00Z","v":44623,"vw":6.05272},{"c":6.04,"h":6.06,"l":6.025,"n":684,"o":6.055,"t":"2026-10-20T19:35:00Z","v":122175,"vw":6.037472},{"c":6.05,"h":6.05,"l":6.03,"n":568,"o":6.035,"t":"2026-10-20T19:40:00Z","v":99999,"vw":6.039409},{"c":6.035,"h":6.05,"l":6.035,"n":624,"o":6.05,"t":"2026-10-20T19:45:00Z","v":107181,"vw":6.038306},{"c":6.025,"h":6.0375,"l":6.02,"n":749,"o":6.035,"t":"2026-10-20T19:50:00Z","v":98780,"vw":6.026289},{"c":6,"h":6.03,"l":6,"n":2497,"o":6.02,"t":"2026-10-20T19:55:00Z","v":506991,"vw":6.014543},{"c":6,"h":6,"l":6,"n":39,"o":6,"t":"2026-10-20T20:00:00Z","v":1527675,"vw":6},{"c":6.03,"h":6.03,"l":6.03,"n":3,"o":6.03,"t":"2026-10-20T20:10:00Z","v":283,"vw":6.03},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-20T20:20:00Z","v":500,"vw":6.02},{"c":6.02,"h":6.04,"l":6.02,"n":4,"o":6.04,"t":"2026-10-20T20:30:00Z","v":600,"vw":6.036027},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-20T20:35:00Z","v":299,"vw":6.02},{"c":6.01,"h":6.02,"l":6.01,"n":6,"o":6.02,"t":"2026-10-20T21:00:00Z","v":2103,"vw":6.010489},{"c":6.01,"h":6.01,"l":6.01,"n":7,"o":6.01,"t":"2026-10-20T22:50:00Z","v":272,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":6,"o":6.01,"t":"2026-10-21T08:00:00Z","v":433,"vw":6.01},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-21T12:05:00Z","v":838,"vw":5.99},{"c":6.0191,"h":6.0191,"l":6.0191,"n":1,"o":6.0191,"t":"2026-10-21T12:45:00Z","v":3000,"vw":6.0191},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-21T12:50:00Z","v":1000,"vw":6},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-21T13:15:00Z","v":251,"vw":5.99},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-10-21T13:20:00Z","v":3900,"vw":6},{"c":5.96,"h":6,"l":5.9238,"n":208,"o":6,"t":"2026-10-21T13:30:00Z","v":59396,"vw":5.981708},{"c":5.925,"h":5.965,"l":5.924,"n":724,"o":5.955,"t":"2026-10-21T13:35:00Z","v":180631,"vw":5.950989},{"c":5.914,"h":5.925,"l":5.905,"n":486,"o":5.925,"t":"2026-10-21T13:40:00Z","v":108103,"vw":5.91699},{"c":5.93,"h":5.93,"l":5.91,"n":208,"o":5.915,"t":"2026-10-21T13:45:00Z","v":22356,"vw":5.918242},{"c":5.945,"h":5.95,"l":5.925,"n":214,"o":5.94,"t":"2026-10-21T13:50:00Z","v":60216,"vw":5.935663},{"c":5.93,"h":5.95,"l":5.92,"n":149,"o":5.95,"t":"2026-10-21T13:55:00Z","v":19535,"vw":5.932245},{"c":5.93,"h":5.93,"l":5.92,"n":94,"o":5.925,"t":"2026-10-21T14:00:00Z","v":7304,"vw":5.925275},{"c":5.905,"h":5.93,"l":5.89,"n":340,"o":5.93,"t":"2026-10-21T14:05:00Z","v":50260,"vw":5.904918},{"c":5.855,"h":5.905,"l":5.85,"n":301,"o":5.905,"t":"2026-10-21T14:10:00Z","v":67156,"vw":5.877504},{"c":5.825,"h":5.86,"l":5.8201,"n":287,"o":5.855,"t":"2026-10-21T14:15:00Z","v":75259,"vw":5.832291},{"c":5.8299,"h":5.83,"l":5.82,"n":189,"o":5.825,"t":"2026-10-21T14:20:00Z","v":37280,"vw":5.824699},{"c":5.81,"h":5.835,"l":5.81,"n":209,"o":5.8288,"t":"2026-10-21T14:25:00Z","v":25134,"vw":5.823065},{"c":5.8151,"h":5.82,"l":5.8,"n":289,"o":5.81,"t":"2026-10-21T14:30:00Z","v":47528,"vw":5.80987},{"c":5.825,"h":5.83,"l":5.815,"n":106,"o":5.82,"t":"2026-10-21T14:35:00Z","v":13803,"vw":5.821907},{"c":5.825,"h":5.83,"l":5.81,"n":214,"o":5.825,"t":"2026-10-21T14:40:00Z","v":25587,"vw":5.822553},{"c":5.83,"h":5.835,"l":5.82,"n":128,"o":5.825,"t":"2026-10-21T14:45:00Z","v":21521,"vw":5.82647},{"c":5.8201,"h":5.83,"l":5.815,"n":222,"o":5.821,"t":"2026-10-21T14:50:00Z","v":26248,"vw":5.82179},{"c":5.815,"h":5.825,"l":5.81,"n":185,"o":5.82,"t":"2026-10-21T14:55:00Z","v":28597,"vw":5.815381},{"c":5.805,"h":5.815,"l":5.8,"n":139,"o":5.815,"t":"2026-10-21T15:00:00Z","v":14230,"vw":5.808493},{"c":5.805,"h":5.815,"l":5.785,"n":337,"o":5.81,"t":"2026-10-21T15:05:00Z","v":88284,"vw":5.797818},{"c":5.79,"h":5.805,"l":5.79,"n":173,"o":5.805,"t":"2026-10-21T15:10:00Z","v":24462,"vw":5.800094},{"c":5.8,"h":5.81,"l":5.79,"n":142,"o":5.795,"t":"2026-10-21T15:15:00Z","v":21868,"vw":5.798414},{"c":5.81,"h":5.81,"l":5.8,"n":112,"o":5.8072,"t":"2026-10-21T15:20:00Z","v":8562,"vw":5.802812},{"c":5.815,"h":5.815,"l":5.8,"n":332,"o":5.8096,"t":"2026-10-21T15:25:00Z","v":43933,"vw":5.806115},{"c":5.8072,"h":5.815,"l":5.8,"n":194,"o":5.81,"t":"2026-10-21T15:30:00Z","v":40071,"vw":5.807957},{"c":5.785,"h":5.8,"l":5.78,"n":225,"o":5.8,"t":"2026-10-21T15:35:00Z","v":43093,"vw":5.788221},{"c":5.77,"h":5.785,"l":5.77,"n":196,"o":5.785,"t":"2026-10-21T15:40:00Z","v":36899,"vw":5.776449},{"c":5.765,"h":5.78,"l":5.76,"n":241,"o":5.77,"t":"2026-10-21T15:45:00Z","v":37277,"vw":5.772411},{"c":5.78,"h":5.78,"l":5.765,"n":314,"o":5.765,"t":"2026-10-21T15:50:00Z","v":43501,"vw":5.773482},{"c":5.785,"h":5.79,"l":5.77,"n":195,"o":5.77,"t":"2026-10-21T15:55:00Z","v":35344,"vw":5.779879},{"c":5.78,"h":5.79,"l":5.78,"n":134,"o":5.78,"t":"2026-10-21T16:00:00Z","v":12500,"vw":5.784061},{"c":5.78,"h":5.79,"l":5.78,"n":117,"o":5.7812,"t":"2026-10-21T16:05:00Z","v":11690,"vw":5.784538},{"c":5.78,"h":5.785,"l":5.775,"n":190,"o":5.785,"t":"2026-10-21T16:10:00Z","v":29885,"vw":5.780159},{"c":5.775,"h":5.785,"l":5.77,"n":174,"o":5.78,"t":"2026-10-21T16:15:00Z","v":21992,"vw":5.777327},{"c":5.765,"h":5.775,"l":5.76,"n":167,"o":5.77,"t":"2026-10-21T16:20:00Z","v":15708,"vw":5.768387},{"c":5.765,"h":5.77,"l":5.76,"n":166,"o":5.7699,"t":"2026-10-21T16:25:00Z","v":16808,"vw":5.762985},{"c":5.765,"h":5.775,"l":5.75,"n":375,"o":5.765,"t":"2026-10-21T16:30:00Z","v":63188,"vw":5.760839},{"c":5.805,"h":5.805,"l":5.765,"n":418,"o":5.765,"t":"2026-10-21T16:35:00Z","v":92676,"vw":5.778254},{"c":5.805,"h":5.805,"l":5.785,"n":316,"o":5.805,"t":"2026-10-21T16:40:00Z","v":58096,"vw":5.79519},{"c":5.82,"h":5.83,"l":5.8,"n":308,"o":5.805,"t":"2026-10-21T16:45:00Z","v":41492,"vw":5.816046},{"c":5.805,"h":5.815,"l":5.8,"n":198,"o":5.81,"t":"2026-10-21T16:50:00Z","v":19191,"vw":5.808538},{"c":5.805,"h":5.81,"l":5.8,"n":183,"o":5.805,"t":"2026-10-21T16:55:00Z","v":16736,"vw":5.805165},{"c":5.81,"h":5.81,"l":5.8,"n":188,"o":5.81,"t":"2026-10-21T17:00:00Z","v":18781,"vw":5.805569},{"c":5.805,"h":5.815,"l":5.8,"n":271,"o":5.805,"t":"2026-10-21T17:05:00Z","v":43128,"vw":5.808282},{"c":5.785,"h":5.81,"l":5.78,"n":332,"o":5.805,"t":"2026-10-21T17:10:00Z","v":47539,"vw":5.801492},{"c":5.77,"h":5.785,"l":5.765,"n":306,"o":5.785,"t":"2026-10-21T17:15:00Z","v":35599,"vw":5.773603},{"c":5.785,"h":5.79,"l":5.76,"n":277,"o":5.765,"t":"2026-10-21T17:20:00Z","v":45871,"vw":5.774934},{"c":5.775,"h":5.785,"l":5.77,"n":237,"o":5.785,"t":"2026-10-21T17:25:00Z","v":33695,"vw":5.779031},{"c":5.7754,"h":5.78,"l":5.77,"n":215,"o":5.78,"t":"2026-10-21T17:30:00Z","v":31382,"vw":5.774991},{"c":5.775,"h":5.78,"l":5.77,"n":181,"o":5.78,"t":"2026-10-21T17:35:00Z","v":16834,"vw":5.774403},{"c":5.79,"h":5.79,"l":5.77,"n":251,"o":5.775,"t":"2026-10-21T17:40:00Z","v":50564,"vw":5.781294},{"c":5.785,"h":5.79,"l":5.775,"n":345,"o":5.79,"t":"2026-10-21T17:45:00Z","v":83774,"vw":5.782344},{"c":5.785,"h":5.8,"l":5.785,"n":296,"o":5.785,"t":"2026-10-21T17:50:00Z","v":53256,"vw":5.791576},{"c":5.78,"h":5.785,"l":5.77,"n":227,"o":5.78,"t":"2026-10-21T17:55:00Z","v":33011,"vw":5.779913},{"c":5.775,"h":5.79,"l":5.765,"n":389,"o":5.77,"t":"2026-10-21T18:00:00Z","v":103679,"vw":5.777314},{"c":5.775,"h":5.79,"l":5.77,"n":328,"o":5.77,"t":"2026-10-21T18:05:00Z","v":85998,"vw":5.775877},{"c":5.775,"h":5.78,"l":5.77,"n":96,"o":5.775,"t":"2026-10-21T18:10:00Z","v":9332,"vw":5.776842},{"c":5.77,"h":5.78,"l":5.77,"n":152,"o":5.78,"t":"2026-10-21T18:15:00Z","v":18657,"vw":5.775566},{"c":5.77,"h":5.78,"l":5.77,"n":153,"o":5.77,"t":"2026-10-21T18:20:00Z","v":24422,"vw":5.773313},{"c":5.79,"h":5.79,"l":5.77,"n":291,"o":5.78,"t":"2026-10-21T18:25:00Z","v":55141,"vw":5.782674},{"c":5.785,"h":5.8,"l":5.78,"n":274,"o":5.785,"t":"2026-10-21T18:30:00Z","v":41877,"vw":5.789251},{"c":5.79,"h":5.795,"l":5.785,"n":293,"o":5.79,"t":"2026-10-21T18:35:00Z","v":47783,"vw":5.791967},{"c":5.785,"h":5.79,"l":5.78,"n":171,"o":5.7898,"t":"2026-10-21T18:40:00Z","v":43293,"vw":5.782962},{"c":5.77,"h":5.79,"l":5.77,"n":272,"o":5.785,"t":"2026-10-21T18:45:00Z","v":60167,"vw":5.784747},{"c":5.775,"h":5.78,"l":5.76,"n":283,"o":5.775,"t":"2026-10-21T18:50:00Z","v":50813,"vw":5.77094},{"c":5.765,"h":5.775,"l":5.76,"n":261,"o":5.775,"t":"2026-10-21T18:55:00Z","v":38899,"vw":5.767708},{"c":5.755,"h":5.765,"l":5.75,"n":312,"o":5.765,"t":"2026-10-21T19:00:00Z","v":52192,"vw":5.759518},{"c":5.75,"h":5.76,"l":5.75,"n":283,"o":5.755,"t":"2026-10-21T19:05:00Z","v":41500,"vw":5.755159},{"c":5.76,"h":5.76,"l":5.74,"n":475,"o":5.755,"t":"2026-10-21T19:10:00Z","v":89096,"vw":5.74968},{"c":5.77,"h":5.77,"l":5.75,"n":220,"o":5.75,"t":"2026-10-21T19:15:00Z","v":35201,"vw":5.76255},{"c":5.785,"h":5.785,"l":5.765,"n":395,"o":5.77,"t":"2026-10-21T19:20:00Z","v":96635,"vw":5.778259},{"c":5.785,"h":5.8,"l":5.78,"n":363,"o":5.79,"t":"2026-10-21T19:25:00Z","v":91159,"vw":5.790491},{"c":5.785,"h":5.785,"l":5.765,"n":569,"o":5.785,"t":"2026-10-21T19:30:00Z","v":125844,"vw":5.778467},{"c":5.81,"h":5.81,"l":5.7801,"n":334,"o":5.785,"t":"2026-10-21T19:35:00Z","v":74021,"vw":5.795142},{"c":5.805,"h":5.82,"l":5.8,"n":596,"o":5.81,"t":"2026-10-21T19:40:00Z","v":93302,"vw":5.811548},{"c":5.82,"h":5.82,"l":5.805,"n":544,"o":5.805,"t":"2026-10-21T19:45:00Z","v":93098,"vw":5.808702},{"c":5.815,"h":5.825,"l":5.81,"n":703,"o":5.815,"t":"2026-10-21T19:50:00Z","v":96223,"vw":5.81845},{"c":5.82,"h":5.82,"l":5.795,"n":2318,"o":5.81,"t":"2026-10-21T19:55:00Z","v":459346,"vw":5.807736},{"c":5.82,"h":5.82,"l":5.81,"n":31,"o":5.82,"t":"2026-10-21T20:00:00Z","v":666111,"vw":5.810056},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-21T20:05:00Z","v":171,"vw":5.82},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-21T20:10:00Z","v":700,"vw":5.85},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-21T20:15:00Z","v":3000,"vw":5.83},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-21T22:15:00Z","v":1100,"vw":5.82},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-22T11:30:00Z","v":164,"vw":5.94},{"c":5.94,"h":5.94,"l":5.82,"n":4,"o":5.94,"t":"2026-10-22T11:50:00Z","v":692,"vw":5.905318},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-22T12:15:00Z","v":164,"vw":5.94},{"c":5.94,"h":5.94,"l":5.88,"n":7,"o":5.94,"t":"2026-10-22T12:25:00Z","v":1035,"vw":5.896846},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-22T12:30:00Z","v":224,"vw":5.94},{"c":5.9091,"h":5.9091,"l":5.9091,"n":1,"o":5.9091,"t":"2026-10-22T13:05:00Z","v":832,"vw":5.9091},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-22T13:10:00Z","v":100,"vw":5.9},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-22T13:15:00Z","v":270,"vw":5.83},{"c":5.94,"h":5.94,"l":5.85,"n":175,"o":5.89,"t":"2026-10-22T13:30:00Z","v":64627,"vw":5.888032},{"c":5.97,"h":5.975,"l":5.94,"n":308,"o":5.95,"t":"2026-10-22T13:35:00Z","v":48780,"vw":5.953501},{"c":6.01,"h":6.04,"l":5.99,"n":265,"o":5.99,"t":"2026-10-22T13:40:00Z","v":58055,"vw":6.018615},{"c":6.045,"h":6.06,"l":6.015,"n":386,"o":6.015,"t":"2026-10-22T13:45:00Z","v":75343,"vw":6.0456},{"c":6.035,"h":6.07,"l":6.03,"n":302,"o":6.05,"t":"2026-10-22T13:50:00Z","v":58671,"vw":6.049038},{"c":6.035,"h":6.045,"l":6.02,"n":334,"o":6.035,"t":"2026-10-22T13:55:00Z","v":172046,"vw":6.030162},{"c":6.075,"h":6.08,"l":6.035,"n":273,"o":6.035,"t":"2026-10-22T14:00:00Z","v":53746,"vw":6.066985},{"c":6.115,"h":6.12,"l":6.0701,"n":405,"o":6.075,"t":"2026-10-22T14:05:00Z","v":237350,"vw":6.097286},{"c":6.13,"h":6.14,"l":6.115,"n":431,"o":6.115,"t":"2026-10-22T14:10:00Z","v":152311,"vw":6.122763},{"c":6.1612,"h":6.165,"l":6.135,"n":376,"o":6.135,"t":"2026-10-22T14:15:00Z","v":125969,"vw":6.143391},{"c":6.1815,"h":6.2,"l":6.16,"n":336,"o":6.165,"t":"2026-10-22T14:20:00Z","v":63057,"vw":6.182017},{"c":6.165,"h":6.186,"l":6.155,"n":430,"o":6.185,"t":"2026-10-22T14:25:00Z","v":82808,"vw":6.166572},{"c":6.135,"h":6.205,"l":6.135,"n":759,"o":6.165,"t":"2026-10-22T14:30:00Z","v":154839,"vw":6.167567},{"c":6.155,"h":6.1599,"l":6.13,"n":274,"o":6.135,"t":"2026-10-22T14:35:00Z","v":53229,"vw":6.140233},{"c":6.175,"h":6.175,"l":6.145,"n":329,"o":6.1501,"t":"2026-10-22T14:40:00Z","v":61036,"vw":6.158527},{"c":6.185,"h":6.2,"l":6.175,"n":329,"o":6.185,"t":"2026-10-22T14:45:00Z","v":52466,"vw":6.185053},{"c":6.175,"h":6.2,"l":6.175,"n":354,"o":6.19,"t":"2026-10-22T14:50:00Z","v":69902,"vw":6.190051},{"c":6.1988,"h":6.205,"l":6.18,"n":318,"o":6.18,"t":"2026-10-22T14:55:00Z","v":42859,"vw":6.195784},{"c":6.225,"h":6.225,"l":6.19,"n":349,"o":6.195,"t":"2026-10-22T15:00:00Z","v":61998,"vw":6.206509},{"c":6.2101,"h":6.2288,"l":6.21,"n":283,"o":6.225,"t":"2026-10-22T15:05:00Z","v":44383,"vw":6.218368},{"c":6.25,"h":6.26,"l":6.22,"n":344,"o":6.22,"t":"2026-10-22T15:10:00Z","v":63560,"vw":6.239871},{"c":6.225,"h":6.26,"l":6.225,"n":443,"o":6.26,"t":"2026-10-22T15:15:00Z","v":80966,"vw":6.238361},{"c":6.2601,"h":6.27,"l":6.225,"n":389,"o":6.225,"t":"2026-10-22T15:20:00Z","v":102273,"vw":6.247163},{"c":6.29,"h":6.3,"l":6.265,"n":381,"o":6.27,"t":"2026-10-22T15:25:00Z","v":65574,"vw":6.285809},{"c":6.28,"h":6.29,"l":6.28,"n":283,"o":6.29,"t":"2026-10-22T15:30:00Z","v":58737,"vw":6.2861},{"c":6.285,"h":6.285,"l":6.265,"n":308,"o":6.28,"t":"2026-10-22T15:35:00Z","v":53000,"vw":6.275116},{"c":6.29,"h":6.305,"l":6.28,"n":424,"o":6.29,"t":"2026-10-22T15:40:00Z","v":108654,"vw":6.292555},{"c":6.34,"h":6.34,"l":6.29,"n":450,"o":6.29,"t":"2026-10-22T15:45:00Z","v":139644,"vw":6.316595},{"c":6.335,"h":6.35,"l":6.325,"n":500,"o":6.34,"t":"2026-10-22T15:50:00Z","v":95151,"vw":6.337775},{"c":6.335,"h":6.3352,"l":6.32,"n":235,"o":6.335,"t":"2026-10-22T15:55:00Z","v":47395,"vw":6.330235},{"c":6.35,"h":6.36,"l":6.33,"n":544,"o":6.335,"t":"2026-10-22T16:00:00Z","v":212702,"vw":6.345309},{"c":6.315,"h":6.3478,"l":6.31,"n":328,"o":6.345,"t":"2026-10-22T16:05:00Z","v":46453,"vw":6.335824},{"c":6.305,"h":6.325,"l":6.3,"n":236,"o":6.315,"t":"2026-10-22T16:10:00Z","v":51899,"vw":6.313462},{"c":6.295,"h":6.31,"l":6.285,"n":223,"o":6.305,"t":"2026-10-22T16:15:00Z","v":34825,"vw":6.299325},{"c":6.3,"h":6.305,"l":6.29,"n":218,"o":6.2909,"t":"2026-10-22T16:20:00Z","v":36642,"vw":6.297347},{"c":6.305,"h":6.31,"l":6.3,"n":237,"o":6.3,"t":"2026-10-22T16:25:00Z","v":49124,"vw":6.305377},{"c":6.315,"h":6.32,"l":6.3,"n":190,"o":6.3,"t":"2026-10-22T16:30:00Z","v":35205,"vw":6.313036},{"c":6.315,"h":6.325,"l":6.305,"n":303,"o":6.315,"t":"2026-10-22T16:35:00Z","v":45981,"vw":6.314327},{"c":6.3223,"h":6.325,"l":6.31,"n":253,"o":6.32,"t":"2026-10-22T16:40:00Z","v":38173,"vw":6.320823},{"c":6.34,"h":6.34,"l":6.315,"n":408,"o":6.325,"t":"2026-10-22T16:45:00Z","v":53718,"vw":6.326226},{"c":6.335,"h":6.34,"l":6.325,"n":295,"o":6.33,"t":"2026-10-22T16:50:00Z","v":43283,"vw":6.331783},{"c":6.345,"h":6.36,"l":6.34,"n":384,"o":6.34,"t":"2026-10-22T16:55:00Z","v":103089,"vw":6.344033},{"c":6.345,"h":6.36,"l":6.34,"n":314,"o":6.34,"t":"2026-10-22T17:00:00Z","v":36254,"vw":6.348939},{"c":6.335,"h":6.345,"l":6.33,"n":259,"o":6.34,"t":"2026-10-22T17:05:00Z","v":44623,"vw":6.337933},{"c":6.345,"h":6.35,"l":6.335,"n":250,"o":6.335,"t":"2026-10-22T17:10:00Z","v":30536,"vw":6.341594},{"c":6.34,"h":6.35,"l":6.335,"n":292,"o":6.345,"t":"2026-10-22T17:15:00Z","v":50741,"vw":6.343916},{"c":6.305,"h":6.345,"l":6.3,"n":629,"o":6.345,"t":"2026-10-22T17:20:00Z","v":204286,"vw":6.317971},{"c":6.32,"h":6.32,"l":6.3,"n":249,"o":6.305,"t":"2026-10-22T17:25:00Z","v":35617,"vw":6.310319},{"c":6.335,"h":6.335,"l":6.315,"n":223,"o":6.315,"t":"2026-10-22T17:30:00Z","v":26935,"vw":6.328233},{"c":6.325,"h":6.335,"l":6.325,"n":255,"o":6.33,"t":"2026-10-22T17:35:00Z","v":30824,"vw":6.332803},{"c":6.3302,"h":6.335,"l":6.32,"n":224,"o":6.33,"t":"2026-10-22T17:40:00Z","v":26822,"vw":6.329449},{"c":6.315,"h":6.34,"l":6.31,"n":327,"o":6.335,"t":"2026-10-22T17:45:00Z","v":46613,"vw":6.320047},{"c":6.325,"h":6.33,"l":6.31,"n":260,"o":6.315,"t":"2026-10-22T17:50:00Z","v":55253,"vw":6.322468},{"c":6.34,"h":6.34,"l":6.32,"n":219,"o":6.33,"t":"2026-10-22T17:55:00Z","v":21636,"vw":6.331079},{"c":6.34,"h":6.35,"l":6.33,"n":333,"o":6.335,"t":"2026-10-22T18:00:00Z","v":62424,"vw":6.336857},{"c":6.355,"h":6.36,"l":6.34,"n":227,"o":6.34,"t":"2026-10-22T18:05:00Z","v":50632,"vw":6.350832},{"c":6.355,"h":6.37,"l":6.35,"n":326,"o":6.355,"t":"2026-10-22T18:10:00Z","v":58316,"vw":6.358463},{"c":6.36,"h":6.36,"l":6.35,"n":275,"o":6.355,"t":"2026-10-22T18:15:00Z","v":85767,"vw":6.354124},{"c":6.355,"h":6.37,"l":6.35,"n":471,"o":6.36,"t":"2026-10-22T18:20:00Z","v":140643,"vw":6.360961},{"c":6.375,"h":6.375,"l":6.35,"n":296,"o":6.35,"t":"2026-10-22T18:25:00Z","v":42677,"vw":6.365026},{"c":6.36,"h":6.38,"l":6.36,"n":322,"o":6.37,"t":"2026-10-22T18:30:00Z","v":46308,"vw":6.372285},{"c":6.365,"h":6.37,"l":6.355,"n":321,"o":6.36,"t":"2026-10-22T18:35:00Z","v":47281,"vw":6.359501},{"c":6.375,"h":6.38,"l":6.36,"n":258,"o":6.365,"t":"2026-10-22T18:40:00Z","v":28609,"vw":6.367088},{"c":6.365,"h":6.39,"l":6.3601,"n":494,"o":6.38,"t":"2026-10-22T18:45:00Z","v":99826,"vw":6.373983},{"c":6.36,"h":6.365,"l":6.35,"n":319,"o":6.365,"t":"2026-10-22T18:50:00Z","v":42140,"vw":6.362145},{"c":6.365,"h":6.37,"l":6.36,"n":255,"o":6.365,"t":"2026-10-22T18:55:00Z","v":42241,"vw":6.365279},{"c":6.3807,"h":6.39,"l":6.36,"n":476,"o":6.37,"t":"2026-10-22T19:00:00Z","v":88006,"vw":6.376848},{"c":6.4,"h":6.4,"l":6.3807,"n":332,"o":6.385,"t":"2026-10-22T19:05:00Z","v":61785,"vw":6.393757},{"c":6.385,"h":6.4,"l":6.38,"n":421,"o":6.395,"t":"2026-10-22T19:10:00Z","v":83885,"vw":6.390988},{"c":6.37,"h":6.39,"l":6.37,"n":401,"o":6.3838,"t":"2026-10-22T19:15:00Z","v":80926,"vw":6.380548},{"c":6.375,"h":6.385,"l":6.37,"n":400,"o":6.375,"t":"2026-10-22T19:20:00Z","v":58953,"vw":6.377817},{"c":6.37,"h":6.385,"l":6.36,"n":468,"o":6.375,"t":"2026-10-22T19:25:00Z","v":67836,"vw":6.374261},{"c":6.375,"h":6.375,"l":6.3612,"n":451,"o":6.37,"t":"2026-10-22T19:30:00Z","v":64459,"vw":6.3679},{"c":6.375,"h":6.38,"l":6.37,"n":424,"o":6.38,"t":"2026-10-22T19:35:00Z","v":68670,"vw":6.373631},{"c":6.355,"h":6.38,"l":6.35,"n":609,"o":6.375,"t":"2026-10-22T19:40:00Z","v":87730,"vw":6.368056},{"c":6.385,"h":6.385,"l":6.345,"n":799,"o":6.355,"t":"2026-10-22T19:45:00Z","v":196006,"vw":6.357562},{"c":6.43,"h":6.43,"l":6.38,"n":807,"o":6.385,"t":"2026-10-22T19:50:00Z","v":193618,"vw":6.410628},{"c":6.43,"h":6.435,"l":6.4,"n":2913,"o":6.43,"t":"2026-10-22T19:55:00Z","v":759112,"vw":6.416936},{"c":6.42,"h":6.42,"l":6.42,"n":55,"o":6.42,"t":"2026-10-22T20:00:00Z","v":697535,"vw":6.42},{"c":6.3194,"h":6.3194,"l":6.3194,"n":1,"o":6.3194,"t":"2026-10-22T20:10:00Z","v":12253,"vw":6.3194},{"c":6.39,"h":6.39,"l":6.39,"n":5,"o":6.39,"t":"2026-10-22T20:15:00Z","v":1409,"vw":6.39},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-22T20:20:00Z","v":1499,"vw":6.38},{"c":6.3934,"h":6.3934,"l":6.3934,"n":3,"o":6.3934,"t":"2026-10-22T20:50:00Z","v":171,"vw":6.3934},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-22T21:30:00Z","v":120,"vw":6.3},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-22T21:45:00Z","v":100,"vw":6.4},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-22T22:20:00Z","v":250,"vw":6.39},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-22T22:45:00Z","v":250,"vw":6.34}],"history":[{"c":22.52,"h":22.9948,"l":22.51,"n":8597,"o":22.98,"t":"2024-10-21T04:00:00Z","v":638394,"vw":22.606134},{"c":22.46,"h":22.55,"l":22.36,"n":8794,"o":22.47,"t":"2024-10-22T04:00:00Z","v":686590,"vw":22.451301},{"c":22.37,"h":22.58,"l":22.33,"n":9332,"o":22.34,"t":"2024-10-23T04:00:00Z","v":761530,"vw":22.411949},{"c":22.29,"h":22.55,"l":22.24,"n":8667,"o":22.46,"t":"2024-10-24T04:00:00Z","v":587365,"vw":22.328728},{"c":22.32,"h":22.52,"l":22.26,"n":10165,"o":22.35,"t":"2024-10-25T04:00:00Z","v":868766,"vw":22.356469},{"c":22.31,"h":22.65,"l":22.2795,"n":12427,"o":22.33,"t":"2024-10-28T04:00:00Z","v":898814,"vw":22.364087},{"c":22,"h":22.3,"l":22,"n":12612,"o":22.2,"t":"2024-10-29T04:00:00Z","v":936511,"vw":22.102629},{"c":22.08,"h":22.08,"l":21.87,"n":15168,"o":21.94,"t":"2024-10-30T04:00:00Z","v":1232135,"vw":22.014756},{"c":22.23,"h":22.32,"l":22.03,"n":12199,"o":22.03,"t":"2024-10-31T04:00:00Z","v":2413019,"vw":22.215056},{"c":22.2,"h":22.56,"l":22.19,"n":17904,"o":22.26,"t":"2024-11-01T04:00:00Z","v":1494131,"vw":22.301857},{"c":22.23,"h":22.31,"l":21.995,"n":12313,"o":22.2,"t":"2024-11-04T05:00:00Z","v":1102163,"vw":22.166671},{"c":22.4,"h":22.48,"l":22.1,"n":10297,"o":22.14,"t":"2024-11-05T05:00:00Z","v":1047325,"vw":22.400467},{"c":22.49,"h":22.98,"l":22.32,"n":16455,"o":22.98,"t":"2024-11-06T05:00:00Z","v":1455231,"vw":22.525083},{"c":22.03,"h":22.57,"l":21.935,"n":16494,"o":22.44,"t":"2024-11-07T05:00:00Z","v":1287836,"vw":22.093861},{"c":21.44,"h":22.5,"l":21.39,"n":27320,"o":22.3,"t":"2024-11-08T05:00:00Z","v":2655462,"vw":21.726449},{"c":21.56,"h":21.795,"l":21.34,"n":15875,"o":21.42,"t":"2024-11-11T05:00:00Z","v":1589949,"vw":21.599432},{"c":21.7,"h":21.87,"l":21.43,"n":15840,"o":21.66,"t":"2024-11-12T05:00:00Z","v":1743167,"vw":21.641215},{"c":21.63,"h":21.735,"l":21.495,"n":15721,"o":21.71,"t":"2024-11-13T05:00:00Z","v":1538092,"vw":21.603892},{"c":21.83,"h":22.155,"l":21.71,"n":18039,"o":21.71,"t":"2024-11-14T05:00:00Z","v":1732032,"vw":21.909137},{"c":21.57,"h":21.81,"l":21.505,"n":24011,"o":21.73,"t":"2024-11-15T05:00:00Z","v":1986141,"vw":21.598977},{"c":21.94,"h":21.95,"l":21.6,"n":12151,"o":21.67,"t":"2024-11-18T05:00:00Z","v":1522771,"vw":21.878554},{"c":21.85,"h":21.97,"l":21.665,"n":14508,"o":21.89,"t":"2024-11-19T05:00:00Z","v":1514028,"vw":21.820949},{"c":22.1,"h":22.1888,"l":21.76,"n":14785,"o":21.76,"t":"2024-11-20T05:00:00Z","v":1757216,"vw":22.069439},{"c":22.22,"h":22.3,"l":22.025,"n":13103,"o":22.07,"t":"2024-11-21T05:00:00Z","v":1188120,"vw":22.196409},{"c":22.43,"h":22.49,"l":22.3,"n":14158,"o":22.32,"t":"2024-11-22T05:00:00Z","v":1358141,"vw":22.39722},{"c":22.75,"h":22.77,"l":22.45,"n":17326,"o":22.48,"t":"2024-11-25T05:00:00Z","v":1914885,"vw":22.67119},{"c":22.81,"h":22.876,"l":22.56,"n":15863,"o":22.77,"t":"2024-11-26T05:00:00Z","v":1679531,"vw":22.758746},{"c":22.73,"h":23.04,"l":22.625,"n":13291,"o":22.97,"t":"2024-11-27T05:00:00Z","v":1281561,"vw":22.774472},{"c":22.62,"h":22.665,"l":22.42,"n":6966,"o":22.51,"t":"2024-11-29T05:00:00Z","v":694541,"vw":22.599535},{"c":22.84,"h":22.91,"l":22.33,"n":17909,"o":22.54,"t":"2024-12-02T05:00:00Z","v":1575942,"vw":22.773324},{"c":22.52,"h":22.91,"l":22.51,"n":11849,"o":22.86,"t":"2024-12-03T05:00:00Z","v":1166915,"vw":22.560169},{"c":22.45,"h":22.545,"l":22.12,"n":13098,"o":22.27,"t":"2024-12-04T05:00:00Z","v":1311309,"vw":22.411995},{"c":22.26,"h":22.51,"l":22.22,"n":13645,"o":22.43,"t":"2024-12-05T05:00:00Z","v":1554428,"vw":22.346729},{"c":21.94,"h":22.4,"l":21.875,"n":13441,"o":22.38,"t":"2024-12-06T05:00:00Z","v":1367489,"vw":22.086402},{"c":21.9,"h":22.195,"l":21.89,"n":16413,"o":21.89,"t":"2024-12-09T05:00:00Z","v":1340953,"vw":21.990543},{"c":21.86,"h":22.08,"l":21.6926,"n":17371,"o":21.89,"t":"2024-12-10T05:00:00Z","v":1503655,"vw":21.884549},{"c":21.29,"h":21.87,"l":21.225,"n":20221,"o":21.87,"t":"2024-12-11T05:00:00Z","v":2153161,"vw":21.4247},{"c":21.23,"h":21.41,"l":21.19,"n":15888,"o":21.41,"t":"2024-12-12T05:00:00Z","v":1453579,"vw":21.253602},{"c":21.21,"h":21.42,"l":20.955,"n":20192,"o":21.2,"t":"2024-12-13T05:00:00Z","v":2068197,"vw":21.231006},{"c":20.8,"h":21.23,"l":20.79,"n":17756,"o":21.12,"t":"2024-12-16T05:00:00Z","v":1491407,"vw":20.9711},{"c":20.92,"h":21.206,"l":20.68,"n":17750,"o":20.73,"t":"2024-12-17T05:00:00Z","v":1398489,"vw":20.945264},{"c":20.75,"h":21.055,"l":20.59,"n":19777,"o":20.75,"t":"2024-12-18T05:00:00Z","v":1695303,"vw":20.836084},{"c":20.63,"h":20.84,"l":20.51,"n":15718,"o":20.68,"t":"2024-12-19T05:00:00Z","v":1223881,"vw":20.672799},{"c":20.45,"h":20.72,"l":20.36,"n":20774,"o":20.62,"t":"2024-12-20T05:00:00Z","v":4503301,"vw":20.474906},{"c":20.4,"h":20.53,"l":20.21,"n":15115,"o":20.45,"t":"2024-12-23T05:00:00Z","v":1681690,"vw":20.363831},{"c":20.52,"h":20.53,"l":20.33,"n":7312,"o":20.44,"t":"2024-12-24T05:00:00Z","v":648251,"vw":20.466733},{"c":20.56,"h":20.73,"l":20.38,"n":18358,"o":20.42,"t":"2024-12-26T05:00:00Z","v":1770943,"vw":20.606259},{"c":20.47,"h":20.79,"l":20.39,"n":13889,"o":20.5,"t":"2024-12-27T05:00:00Z","v":1129632,"vw":20.508443},{"c":20.55,"h":20.58,"l":20.2623,"n":17937,"o":20.46,"t":"2024-12-30T05:00:00Z","v":1694379,"vw":20.470992},{"c":20.66,"h":20.69,"l":20.44,"n":10438,"o":20.53,"t":"2024-12-31T05:00:00Z","v":1056337,"vw":20.605825},{"c":20.55,"h":20.815,"l":20.485,"n":10834,"o":20.69,"t":"2025-01-02T05:00:00Z","v":864894,"vw":20.549692},{"c":20.78,"h":20.915,"l":20.46,"n":13310,"o":20.59,"t":"2025-01-03T05:00:00Z","v":1108783,"vw":20.790806},{"c":20.14,"h":20.86,"l":20.07,"n":16949,"o":20.68,"t":"2025-01-06T05:00:00Z","v":2002383,"vw":20.207606},{"c":20.1,"h":20.315,"l":20.01,"n":19792,"o":20.15,"t":"2025-01-07T05:00:00Z","v":2021180,"vw":20.138045},{"c":19.94,"h":20.18,"l":19.46,"n":26415,"o":20.18,"t":"2025-01-08T05:00:00Z","v":3438826,"vw":19.728336},{"c":19,"h":19.8,"l":18.98,"n":28070,"o":19.74,"t":"2025-01-10T05:00:00Z","v":3042512,"vw":19.190122},{"c":19.15,"h":19.45,"l":18.97,"n":19412,"o":19.13,"t":"2025-01-13T05:00:00Z","v":2295559,"vw":19.230939},{"c":19.28,"h":19.435,"l":19.145,"n":16028,"o":19.15,"t":"2025-01-14T05:00:00Z","v":1349146,"vw":19.306616},{"c":19.16,"h":19.47,"l":19.15,"n":13022,"o":19.38,"t":"2025-01-15T05:00:00Z","v":1225228,"vw":19.225453},{"c":19.24,"h":19.24,"l":18.9,"n":19251,"o":18.99,"t":"2025-01-16T05:00:00Z","v":2843619,"vw":19.132579},{"c":19.39,"h":19.46,"l":19.225,"n":13427,"o":19.36,"t":"2025-01-17T05:00:00Z","v":1528031,"vw":19.353773},{"c":19.8,"h":19.88,"l":19.4,"n":19259,"o":19.4,"t":"2025-01-21T05:00:00Z","v":2055445,"vw":19.761953},{"c":19.89,"h":19.93,"l":19.58,"n":19766,"o":19.75,"t":"2025-01-22T05:00:00Z","v":2116630,"vw":19.833621},{"c":19.89,"h":19.89,"l":19.41,"n":19330,"o":19.62,"t":"2025-01-23T05:00:00Z","v":2208173,"vw":19.789241},{"c":19.99,"h":19.99,"l":19.67,"n":16253,"o":19.89,"t":"2025-01-24T05:00:00Z","v":1698142,"vw":19.90633},{"c":20.1,"h":20.515,"l":20.09,"n":28169,"o":20.22,"t":"2025-01-27T05:00:00Z","v":2958708,"vw":20.20268},{"c":19.56,"h":20.11,"l":19.45,"n":19423,"o":19.98,"t":"2025-01-28T05:00:00Z","v":1779169,"vw":19.653168},{"c":19.56,"h":19.61,"l":19.36,"n":19264,"o":19.59,"t":"2025-01-29T05:00:00Z","v":1644421,"vw":19.511984},{"c":19.73,"h":19.765,"l":19.525,"n":17302,"o":19.71,"t":"2025-01-30T05:00:00Z","v":1664868,"vw":19.671378},{"c":19.55,"h":19.7,"l":19.42,"n":17629,"o":19.57,"t":"2025-01-31T05:00:00Z","v":2231293,"vw":19.548502},{"c":19.55,"h":19.72,"l":19.15,"n":19239,"o":19.38,"t":"2025-02-03T05:00:00Z","v":1616883,"vw":19.574945},{"c":19.36,"h":19.485,"l":19.2,"n":20627,"o":19.46,"t":"2025-02-04T05:00:00Z","v":2579411,"vw":19.339099},{"c":19.48,"h":19.48,"l":19.17,"n":18867,"o":19.36,"t":"2025-02-05T05:00:00Z","v":1752776,"vw":19.411613},{"c":19.34,"h":19.73,"l":19.29,"n":23499,"o":19.73,"t":"2025-02-06T05:00:00Z","v":2688956,"vw":19.367182},{"c":19.09,"h":20.25,"l":18.85,"n":37286,"o":20.21,"t":"2025-02-07T05:00:00Z","v":3997931,"vw":19.231576},{"c":18.46,"h":19.21,"l":18.4002,"n":28135,"o":19.07,"t":"2025-02-10T05:00:00Z","v":3059796,"vw":18.527845},{"c":18.73,"h":18.78,"l":18.36,"n":22568,"o":18.46,"t":"2025-02-11T05:00:00Z","v":2229703,"vw":18.671635},{"c":18.42,"h":18.65,"l":18.38,"n":18521,"o":18.4,"t":"2025-02-12T05:00:00Z","v":1719428,"vw":18.468507},{"c":18.79,"h":18.805,"l":18.34,"n":17630,"o":18.42,"t":"2025-02-13T05:00:00Z","v":1613724,"vw":18.706217},{"c":18.51,"h":19.09,"l":18.49,"n":15181,"o":18.87,"t":"2025-02-14T05:00:00Z","v":1431826,"vw":18.642485},{"c":18.35,"h":18.46,"l":17.985,"n":19041,"o":18.46,"t":"2025-02-18T05:00:00Z","v":1656540,"vw":18.285356},{"c":18.87,"h":18.95,"l":18.35,"n":18035,"o":18.35,"t":"2025-02-19T05:00:00Z","v":1597225,"vw":18.818167},{"c":19.07,"h":19.17,"l":18.66,"n":20074,"o":18.72,"t":"2025-02-20T05:00:00Z","v":1990563,"vw":19.061077},{"c":19.4,"h":19.595,"l":19.12,"n":22041,"o":19.12,"t":"2025-02-21T05:00:00Z","v":1978492,"vw":19.392439},{"c":19.36,"h":19.745,"l":19.275,"n":17900,"o":19.41,"t":"2025-02-24T05:00:00Z","v":1492801,"vw":19.459687},{"c":19.33,"h":19.76,"l":19.315,"n":20691,"o":19.38,"t":"2025-02-25T05:00:00Z","v":1714446,"vw":19.432596},{"c":18.93,"h":19.34,"l":18.825,"n":18163,"o":19.33,"t":"2025-02-26T05:00:00Z","v":1697569,"vw":18.953474},{"c":18.86,"h":18.89,"l":18.59,"n":19825,"o":18.83,"t":"2025-02-27T05:00:00Z","v":1762105,"vw":18.789508},{"c":18.74,"h":18.94,"l":18.59,"n":17453,"o":18.8,"t":"2025-02-28T05:00:00Z","v":2253250,"vw":18.73579},{"c":19,"h":19.025,"l":18.5691,"n":17383,"o":18.71,"t":"2025-03-03T05:00:00Z","v":1707653,"vw":18.961109},{"c":18.53,"h":19.2555,"l":18.51,"n":26267,"o":19.1,"t":"2025-03-04T05:00:00Z","v":2362135,"vw":18.727207},{"c":18.46,"h":18.71,"l":18.36,"n":24606,"o":18.48,"t":"2025-03-05T05:00:00Z","v":2188722,"vw":18.478859},{"c":18.64,"h":18.65,"l":18.225,"n":26027,"o":18.52,"t":"2025-03-06T05:00:00Z","v":2649687,"vw":18.46166},{"c":19.4,"h":19.84,"l":18.57,"n":31864,"o":18.6,"t":"2025-03-07T05:00:00Z","v":2737557,"vw":19.443305},{"c":19.62,"h":20.23,"l":19.56,"n":32776,"o":19.61,"t":"2025-03-10T04:00:00Z","v":2861099,"vw":19.8083},{"c":18.89,"h":19.62,"l":18.88,"n":26587,"o":19.52,"t":"2025-03-11T04:00:00Z","v":2142340,"vw":19.048083},{"c":18.44,"h":18.86,"l":18.305,"n":22398,"o":18.65,"t":"2025-03-12T04:00:00Z","v":2200059,"vw":18.434403},{"c":18.53,"h":18.75,"l":18.31,"n":22852,"o":18.52,"t":"2025-03-13T04:00:00Z","v":1936402,"vw":18.47881},{"c":18.41,"h":18.54,"l":18.25,"n":18146,"o":18.36,"t":"2025-03-14T04:00:00Z","v":1330610,"vw":18.368922},{"c":18.78,"h":18.855,"l":18.45,"n":17999,"o":18.52,"t":"2025-03-17T04:00:00Z","v":1287643,"vw":18.762358},{"c":18.61,"h":18.91,"l":18.59,"n":16954,"o":18.74,"t":"2025-03-18T04:00:00Z","v":1306283,"vw":18.692154},{"c":18.45,"h":18.54,"l":18.29,"n":22638,"o":18.4,"t":"2025-03-19T04:00:00Z","v":1960893,"vw":18.432071},{"c":18.16,"h":18.4789,"l":18.075,"n":22322,"o":18.44,"t":"2025-03-20T04:00:00Z","v":2455532,"vw":18.177811},{"c":18.16,"h":18.335,"l":18.02,"n":27790,"o":18.06,"t":"2025-03-21T04:00:00Z","v":16492815,"vw":18.16511},{"c":18.19,"h":18.42,"l":17.99,"n":20250,"o":18.08,"t":"2025-03-24T04:00:00Z","v":1582920,"vw":18.197983},{"c":18.05,"h":18.25,"l":17.95,"n":19753,"o":18.25,"t":"2025-03-25T04:00:00Z","v":1283994,"vw":18.061601},{"c":18.49,"h":18.58,"l":18.0601,"n":15580,"o":18.08,"t":"2025-03-26T04:00:00Z","v":1319562,"vw":18.439655},{"c":18.84,"h":18.87,"l":18.54,"n":14421,"o":18.64,"t":"2025-03-27T04:00:00Z","v":1040332,"vw":18.801837},{"c":18.88,"h":18.98,"l":18.77,"n":17200,"o":18.91,"t":"2025-03-28T04:00:00Z","v":998261,"vw":18.868807},{"c":19.01,"h":19.285,"l":18.98,"n":21703,"o":18.98,"t":"2025-03-31T04:00:00Z","v":1695901,"vw":19.085523},{"c":18.94,"h":19.2,"l":18.77,"n":18324,"o":19.1,"t":"2025-04-01T04:00:00Z","v":1773349,"vw":18.998881},{"c":18.96,"h":18.995,"l":18.665,"n":19460,"o":18.97,"t":"2025-04-02T04:00:00Z","v":1878355,"vw":18.877126},{"c":19.21,"h":20.23,"l":18.745,"n":38366,"o":19.08,"t":"2025-04-03T04:00:00Z","v":3735053,"vw":19.208612},{"c":18.82,"h":19.39,"l":18.8,"n":40361,"o":19.14,"t":"2025-04-04T04:00:00Z","v":2961670,"vw":18.978489},{"c":18.32,"h":18.86,"l":18.215,"n":35152,"o":18.32,"t":"2025-04-07T04:00:00Z","v":2594379,"vw":18.434077},{"c":17.65,"h":18.525,"l":17.55,"n":26107,"o":18.52,"t":"2025-04-08T04:00:00Z","v":2124361,"vw":17.875764},{"c":18.32,"h":18.48,"l":17.33,"n":30730,"o":17.46,"t":"2025-04-09T04:00:00Z","v":2642600,"vw":18.094585},{"c":18.2,"h":18.545,"l":17.93,"n":21348,"o":18.37,"t":"2025-04-10T04:00:00Z","v":1866639,"vw":18.195429},{"c":18.48,"h":18.62,"l":18.115,"n":16590,"o":18.27,"t":"2025-04-11T04:00:00Z","v":1464051,"vw":18.41348},{"c":18.7,"h":18.825,"l":18.42,"n":19536,"o":18.55,"t":"2025-04-14T04:00:00Z","v":1587908,"vw":18.685551},{"c":18.3,"h":18.66,"l":18.065,"n":16333,"o":18.66,"t":"2025-04-15T04:00:00Z","v":1610621,"vw":18.28174},{"c":17.97,"h":18.48,"l":17.9,"n":17946,"o":18.39,"t":"2025-04-16T04:00:00Z","v":1634520,"vw":18.103075},{"c":18.26,"h":18.305,"l":17.98,"n":14005,"o":17.98,"t":"2025-04-17T04:00:00Z","v":1185520,"vw":18.207578},{"c":18.21,"h":18.27,"l":17.9,"n":20978,"o":18.19,"t":"2025-04-21T04:00:00Z","v":2083267,"vw":18.068304},{"c":18.41,"h":18.48,"l":18.185,"n":14168,"o":18.27,"t":"2025-04-22T04:00:00Z","v":1075188,"vw":18.371655},{"c":18.29,"h":18.5348,"l":18.12,"n":15582,"o":18.44,"t":"2025-04-23T04:00:00Z","v":1285464,"vw":18.252634},{"c":17.99,"h":18.23,"l":17.895,"n":14088,"o":18.22,"t":"2025-04-24T04:00:00Z","v":1157019,"vw":18.002781},{"c":17.85,"h":18.05,"l":17.675,"n":15776,"o":18,"t":"2025-04-25T04:00:00Z","v":1307386,"vw":17.815634},{"c":17.66,"h":17.98,"l":17.555,"n":17752,"o":17.85,"t":"2025-04-28T04:00:00Z","v":1468975,"vw":17.675843},{"c":17.6,"h":17.64,"l":17.39,"n":32985,"o":17.64,"t":"2025-04-29T04:00:00Z","v":3052292,"vw":17.54385},{"c":17.59,"h":17.88,"l":17.36,"n":20878,"o":17.7,"t":"2025-04-30T04:00:00Z","v":2129044,"vw":17.557092},{"c":17.25,"h":17.53,"l":17.205,"n":22193,"o":17.42,"t":"2025-05-01T04:00:00Z","v":2375628,"vw":17.297793},{"c":17.53,"h":17.58,"l":17.27,"n":21932,"o":17.36,"t":"2025-05-02T04:00:00Z","v":1742502,"vw":17.480691},{"c":17.44,"h":17.52,"l":17.28,"n":16660,"o":17.5,"t":"2025-05-05T04:00:00Z","v":1391001,"vw":17.435167},{"c":17.41,"h":17.455,"l":17.1681,"n":17538,"o":17.35,"t":"2025-05-06T04:00:00Z","v":1950325,"vw":17.360189},{"c":17.38,"h":17.44,"l":17.205,"n":19841,"o":17.42,"t":"2025-05-07T04:00:00Z","v":1937810,"vw":17.358196},{"c":17.59,"h":17.675,"l":17.38,"n":15228,"o":17.42,"t":"2025-05-08T04:00:00Z","v":1303184,"vw":17.576301},{"c":17.21,"h":17.62,"l":17.2,"n":17423,"o":17.54,"t":"2025-05-09T04:00:00Z","v":1867157,"vw":17.334054},{"c":17.6,"h":17.65,"l":17.285,"n":22564,"o":17.3,"t":"2025-05-12T04:00:00Z","v":2412310,"vw":17.509069},{"c":17.34,"h":17.62,"l":17.25,"n":41665,"o":17.56,"t":"2025-05-13T04:00:00Z","v":4958247,"vw":17.404849},{"c":16.87,"h":17.32,"l":16.81,"n":35660,"o":17.21,"t":"2025-05-14T04:00:00Z","v":3250886,"vw":16.916331},{"c":17.07,"h":17.12,"l":16.885,"n":35262,"o":16.94,"t":"2025-05-15T04:00:00Z","v":4444070,"vw":17.021281},{"c":17.31,"h":17.32,"l":16.43,"n":48006,"o":16.63,"t":"2025-05-16T04:00:00Z","v":5244208,"vw":17.110964},{"c":17.14,"h":17.29,"l":16.945,"n":30384,"o":17.22,"t":"2025-05-19T04:00:00Z","v":3442894,"vw":17.09078},{"c":17.14,"h":17.25,"l":16.98,"n":29403,"o":17.22,"t":"2025-05-20T04:00:00Z","v":3052252,"vw":17.109966},{"c":16.5,"h":17.14,"l":16.48,"n":22154,"o":17.14,"t":"2025-05-21T04:00:00Z","v":2628699,"vw":16.698103},{"c":16.59,"h":16.685,"l":16.3817,"n":26590,"o":16.44,"t":"2025-05-22T04:00:00Z","v":3146556,"vw":16.56568},{"c":16.48,"h":16.56,"l":16.285,"n":22390,"o":16.52,"t":"2025-05-23T04:00:00Z","v":2908966,"vw":16.459154},{"c":17.01,"h":17.13,"l":16.48,"n":24470,"o":16.61,"t":"2025-05-27T04:00:00Z","v":3081765,"vw":16.928812},{"c":17.02,"h":17.24,"l":16.955,"n":21813,"o":17.05,"t":"2025-05-28T04:00:00Z","v":2755651,"vw":17.051961},{"c":17,"h":17.09,"l":16.825,"n":28074,"o":17.01,"t":"2025-05-29T04:00:00Z","v":3964375,"vw":16.994565},{"c":16.9,"h":17.06,"l":16.855,"n":22634,"o":17,"t":"2025-05-30T04:00:00Z","v":4067417,"vw":16.94836},{"c":16.62,"h":16.84,"l":16.43,"n":27812,"o":16.77,"t":"2025-06-02T04:00:00Z","v":3407296,"vw":16.569554},{"c":16.74,"h":16.82,"l":16.33,"n":20823,"o":16.57,"t":"2025-06-03T04:00:00Z","v":2186989,"vw":16.723372},{"c":16.63,"h":16.87,"l":16.63,"n":29073,"o":16.74,"t":"2025-06-04T04:00:00Z","v":4352113,"vw":16.731497},{"c":16.46,"h":16.48,"l":16.3,"n":26191,"o":16.39,"t":"2025-06-05T04:00:00Z","v":2966103,"vw":16.422726},{"c":16.71,"h":16.805,"l":16.5,"n":24131,"o":16.62,"t":"2025-06-06T04:00:00Z","v":2201058,"vw":16.662636},{"c":16.76,"h":16.935,"l":16.65,"n":24026,"o":16.72,"t":"2025-06-09T04:00:00Z","v":3840731,"vw":16.772401},{"c":16.79,"h":16.955,"l":16.6,"n":23654,"o":16.77,"t":"2025-06-10T04:00:00Z","v":2461730,"vw":16.79035},{"c":16.32,"h":16.84,"l":16.28,"n":20818,"o":16.81,"t":"2025-06-11T04:00:00Z","v":2385583,"vw":16.416321},{"c":16.36,"h":16.36,"l":16.02,"n":18635,"o":16.26,"t":"2025-06-12T04:00:00Z","v":2119754,"vw":16.257831},{"c":15.97,"h":16.405,"l":15.955,"n":21580,"o":16.22,"t":"2025-06-13T04:00:00Z","v":2562007,"vw":16.069167},{"c":16.02,"h":16.24,"l":15.835,"n":22297,"o":16.18,"t":"2025-06-16T04:00:00Z","v":2614108,"vw":16.003811},{"c":15.86,"h":16.13,"l":15.85,"n":18892,"o":15.94,"t":"2025-06-17T04:00:00Z","v":2059912,"vw":15.938476},{"c":15.89,"h":16.07,"l":15.74,"n":22851,"o":15.85,"t":"2025-06-18T04:00:00Z","v":2843403,"vw":15.935331},{"c":15.87,"h":16.1,"l":15.79,"n":25179,"o":15.93,"t":"2025-06-20T04:00:00Z","v":3660779,"vw":15.908193},{"c":16.19,"h":16.22,"l":15.825,"n":22740,"o":15.88,"t":"2025-06-23T04:00:00Z","v":3164972,"vw":16.109335},{"c":16.15,"h":16.285,"l":16.14,"n":20099,"o":16.2,"t":"2025-06-24T04:00:00Z","v":2223828,"vw":16.19107},{"c":15.91,"h":16.075,"l":15.83,"n":20835,"o":16,"t":"2025-06-25T04:00:00Z","v":2626996,"vw":15.94649},{"c":16.03,"h":16.24,"l":15.935,"n":18987,"o":16.04,"t":"2025-06-26T04:00:00Z","v":2412350,"vw":16.03516},{"c":15.97,"h":16.155,"l":15.9,"n":23823,"o":16.09,"t":"2025-06-27T04:00:00Z","v":3819317,"vw":15.994927},{"c":15.98,"h":16.06,"l":15.77,"n":23393,"o":15.95,"t":"2025-06-30T04:00:00Z","v":3107238,"vw":15.934175},{"c":16.22,"h":16.67,"l":15.92,"n":33352,"o":15.97,"t":"2025-07-01T04:00:00Z","v":4426275,"vw":16.255929},{"c":16.36,"h":16.405,"l":16.09,"n":24249,"o":16.27,"t":"2025-07-02T04:00:00Z","v":2476057,"vw":16.312747},{"c":16.1,"h":16.43,"l":16.065,"n":13123,"o":16.43,"t":"2025-07-03T04:00:00Z","v":1678920,"vw":16.142015},{"c":15.7,"h":16.0541,"l":15.65,"n":27747,"o":16.03,"t":"2025-07-07T04:00:00Z","v":2755605,"vw":15.760062},{"c":15.76,"h":16.01,"l":15.58,"n":29869,"o":15.65,"t":"2025-07-08T04:00:00Z","v":3347821,"vw":15.770564},{"c":15.65,"h":15.85,"l":15.515,"n":20268,"o":15.81,"t":"2025-07-09T04:00:00Z","v":2306583,"vw":15.647381},{"c":15.83,"h":16.03,"l":15.46,"n":21330,"o":15.61,"t":"2025-07-10T04:00:00Z","v":2679711,"vw":15.837873},{"c":15.77,"h":15.83,"l":15.515,"n":26925,"o":15.83,"t":"2025-07-11T04:00:00Z","v":2883271,"vw":15.692128},{"c":15.63,"h":15.8,"l":15.56,"n":26018,"o":15.73,"t":"2025-07-14T04:00:00Z","v":2999407,"vw":15.631799},{"c":15.37,"h":15.79,"l":15.37,"n":29311,"o":15.64,"t":"2025-07-15T04:00:00Z","v":3306286,"vw":15.497105},{"c":15.58,"h":15.625,"l":15.37,"n":23606,"o":15.37,"t":"2025-07-16T04:00:00Z","v":2559617,"vw":15.544319},{"c":15.54,"h":15.775,"l":15.44,"n":28062,"o":15.59,"t":"2025-07-17T04:00:00Z","v":2811775,"vw":15.545538},{"c":15.42,"h":15.65,"l":15.31,"n":23491,"o":15.59,"t":"2025-07-18T04:00:00Z","v":2127451,"vw":15.426752},{"c":15.33,"h":15.55,"l":15.27,"n":18439,"o":15.49,"t":"2025-07-21T04:00:00Z","v":2135800,"vw":15.362123},{"c":16.03,"h":16.03,"l":15.33,"n":22348,"o":15.33,"t":"2025-07-22T04:00:00Z","v":2463135,"vw":15.89006},{"c":16.43,"h":16.495,"l":16.14,"n":24488,"o":16.21,"t":"2025-07-23T04:00:00Z","v":3152820,"vw":16.389579},{"c":16.19,"h":16.49,"l":16.15,"n":18314,"o":16.32,"t":"2025-07-24T04:00:00Z","v":1858177,"vw":16.23193},{"c":16.26,"h":16.305,"l":16.1,"n":19982,"o":16.25,"t":"2025-07-25T04:00:00Z","v":2147407,"vw":16.235186},{"c":16.26,"h":16.34,"l":16.01,"n":16427,"o":16.2,"t":"2025-07-28T04:00:00Z","v":2568980,"vw":16.235747},{"c":16.46,"h":16.48,"l":16.21,"n":20089,"o":16.21,"t":"2025-07-29T04:00:00Z","v":2275521,"vw":16.420283},{"c":15.93,"h":16.5524,"l":15.86,"n":21839,"o":16.49,"t":"2025-07-30T04:00:00Z","v":2107563,"vw":16.108766},{"c":15.85,"h":16.095,"l":15.62,"n":23097,"o":15.78,"t":"2025-07-31T04:00:00Z","v":2634919,"vw":15.885408},{"c":15.84,"h":16.07,"l":15.7,"n":20909,"o":15.95,"t":"2025-08-01T04:00:00Z","v":1903324,"vw":15.840857},{"c":16.1,"h":16.135,"l":15.82,"n":27578,"o":15.86,"t":"2025-08-04T04:00:00Z","v":2644844,"vw":16.060672},{"c":16.09,"h":16.28,"l":15.97,"n":22748,"o":16.11,"t":"2025-08-05T04:00:00Z","v":2023642,"vw":16.123017},{"c":15.97,"h":16.15,"l":15.91,"n":18635,"o":16.09,"t":"2025-08-06T04:00:00Z","v":1966232,"vw":16.001581},{"c":16.26,"h":16.28,"l":15.935,"n":19287,"o":15.96,"t":"2025-08-07T04:00:00Z","v":1678889,"vw":16.165032},{"c":16.35,"h":16.42,"l":16.21,"n":15397,"o":16.23,"t":"2025-08-08T04:00:00Z","v":1775141,"vw":16.342916},{"c":16.19,"h":16.535,"l":16.11,"n":30935,"o":16.44,"t":"2025-08-11T04:00:00Z","v":3013919,"vw":16.24084},{"c":16.46,"h":16.54,"l":16.15,"n":26514,"o":16.19,"t":"2025-08-12T04:00:00Z","v":3112131,"vw":16.391861},{"c":16.76,"h":16.85,"l":16.1822,"n":24667,"o":16.38,"t":"2025-08-13T04:00:00Z","v":2496357,"vw":16.688905},{"c":16.58,"h":16.63,"l":16.4,"n":28272,"o":16.61,"t":"2025-08-14T04:00:00Z","v":3189465,"vw":16.569368},{"c":15.69,"h":16.19,"l":15.6,"n":48883,"o":15.82,"t":"2025-08-15T04:00:00Z","v":5478130,"vw":15.873266},{"c":15.77,"h":15.82,"l":15.45,"n":30609,"o":15.55,"t":"2025-08-18T04:00:00Z","v":4058789,"vw":15.731928},{"c":15.72,"h":15.995,"l":15.72,"n":24719,"o":15.83,"t":"2025-08-19T04:00:00Z","v":2923804,"vw":15.77542},{"c":15.71,"h":16.07,"l":15.71,"n":26607,"o":15.87,"t":"2025-08-20T04:00:00Z","v":2697013,"vw":15.789584},{"c":15.49,"h":15.725,"l":15.43,"n":20478,"o":15.58,"t":"2025-08-21T04:00:00Z","v":2675277,"vw":15.518825},{"c":15.84,"h":15.98,"l":15.6,"n":39920,"o":15.62,"t":"2025-08-22T04:00:00Z","v":3895986,"vw":15.84405},{"c":15.29,"h":15.87,"l":15.28,"n":27377,"o":15.76,"t":"2025-08-25T04:00:00Z","v":2794382,"vw":15.387595},{"c":14.84,"h":15.32,"l":14.83,"n":33561,"o":15.28,"t":"2025-08-26T04:00:00Z","v":5131758,"vw":14.963148},{"c":15.08,"h":15.115,"l":14.75,"n":25551,"o":14.82,"t":"2025-08-27T04:00:00Z","v":3385293,"vw":14.993802},{"c":14.91,"h":15.09,"l":14.74,"n":25139,"o":15.09,"t":"2025-08-28T04:00:00Z","v":2513365,"vw":14.879664},{"c":15.04,"h":15.14,"l":14.905,"n":22511,"o":14.95,"t":"2025-08-29T04:00:00Z","v":2272429,"vw":15.026916},{"c":14.84,"h":15.08,"l":14.68,"n":29856,"o":15,"t":"2025-09-02T04:00:00Z","v":4564646,"vw":14.794726},{"c":14.64,"h":14.98,"l":14.62,"n":24034,"o":14.78,"t":"2025-09-03T04:00:00Z","v":2593366,"vw":14.677103},{"c":14.63,"h":14.82,"l":14.54,"n":29635,"o":14.73,"t":"2025-09-04T04:00:00Z","v":4195335,"vw":14.620131},{"c":14.81,"h":14.85,"l":14.4151,"n":27355,"o":14.43,"t":"2025-09-05T04:00:00Z","v":4522755,"vw":14.737792},{"c":14.91,"h":14.93,"l":14.49,"n":37148,"o":14.67,"t":"2025-09-08T04:00:00Z","v":5734409,"vw":14.777226},{"c":14.8,"h":15.02,"l":14.75,"n":31089,"o":14.85,"t":"2025-09-09T04:00:00Z","v":3698994,"vw":14.840239},{"c":14.28,"h":14.715,"l":14.26,"n":31045,"o":14.66,"t":"2025-09-10T04:00:00Z","v":3526039,"vw":14.377913},{"c":14.27,"h":14.41,"l":14.2,"n":29260,"o":14.3,"t":"2025-09-11T04:00:00Z","v":3687668,"vw":14.265547},{"c":13.75,"h":14.2,"l":13.75,"n":40494,"o":14.2,"t":"2025-09-12T04:00:00Z","v":5500680,"vw":13.864599},{"c":13.48,"h":13.83,"l":13.45,"n":47082,"o":13.76,"t":"2025-09-15T04:00:00Z","v":6736117,"vw":13.56083},{"c":13.69,"h":13.725,"l":13.43,"n":52708,"o":13.51,"t":"2025-09-16T04:00:00Z","v":10015433,"vw":13.575992},{"c":13.37,"h":13.79,"l":13.32,"n":34333,"o":13.72,"t":"2025-09-17T04:00:00Z","v":4061294,"vw":13.501011},{"c":13.3,"h":13.41,"l":13.19,"n":38286,"o":13.33,"t":"2025-09-18T04:00:00Z","v":4623402,"vw":13.301148},{"c":13.1,"h":13.47,"l":13.09,"n":32916,"o":13.37,"t":"2025-09-19T04:00:00Z","v":10794182,"vw":13.140526},{"c":13.13,"h":13.1925,"l":13.03,"n":26926,"o":13.11,"t":"2025-09-22T04:00:00Z","v":3908760,"vw":13.130564},{"c":13.08,"h":13.25,"l":13.005,"n":22653,"o":13.15,"t":"2025-09-23T04:00:00Z","v":3108984,"vw":13.077379},{"c":13.05,"h":13.17,"l":12.97,"n":20337,"o":12.99,"t":"2025-09-24T04:00:00Z","v":3201176,"vw":13.05025},{"c":12.76,"h":13.114,"l":12.695,"n":30154,"o":13.11,"t":"2025-09-25T04:00:00Z","v":5494755,"vw":12.805793},{"c":12.76,"h":12.94,"l":12.71,"n":26160,"o":12.78,"t":"2025-09-26T04:00:00Z","v":4247885,"vw":12.763845},{"c":12.68,"h":12.81,"l":12.42,"n":33977,"o":12.81,"t":"2025-09-29T04:00:00Z","v":6718663,"vw":12.592586},{"c":13.05,"h":13.09,"l":12.68,"n":28424,"o":12.68,"t":"2025-09-30T04:00:00Z","v":3858670,"vw":12.979635},{"c":13.09,"h":13.22,"l":12.91,"n":26423,"o":13.13,"t":"2025-10-01T04:00:00Z","v":2930242,"vw":13.055814},{"c":13.01,"h":13.075,"l":12.845,"n":19578,"o":13,"t":"2025-10-02T04:00:00Z","v":2263633,"vw":12.980847},{"c":13.16,"h":13.28,"l":13.01,"n":21608,"o":13.01,"t":"2025-10-03T04:00:00Z","v":2779571,"vw":13.195242},{"c":12.79,"h":13.125,"l":12.775,"n":26124,"o":13.12,"t":"2025-10-06T04:00:00Z","v":3707414,"vw":12.846123},{"c":12.77,"h":12.8782,"l":12.615,"n":23016,"o":12.79,"t":"2025-10-07T04:00:00Z","v":3251734,"vw":12.770466},{"c":12.6,"h":12.78,"l":12.53,"n":23682,"o":12.76,"t":"2025-10-08T04:00:00Z","v":3437341,"vw":12.618032},{"c":12.52,"h":12.635,"l":12.48,"n":23105,"o":12.605,"t":"2025-10-09T04:00:00Z","v":2771606,"vw":12.554644},{"c":12.6,"h":12.805,"l":12.54,"n":22030,"o":12.54,"t":"2025-10-10T04:00:00Z","v":2642470,"vw":12.643471},{"c":12.51,"h":12.85,"l":12.475,"n":21042,"o":12.66,"t":"2025-10-13T04:00:00Z","v":2825580,"vw":12.555726},{"c":12.68,"h":12.72,"l":12.45,"n":16005,"o":12.47,"t":"2025-10-14T04:00:00Z","v":2097079,"vw":12.60595},{"c":12.57,"h":12.7764,"l":12.57,"n":22750,"o":12.66,"t":"2025-10-15T04:00:00Z","v":3079921,"vw":12.621447},{"c":12.6,"h":12.82,"l":12.57,"n":23174,"o":12.62,"t":"2025-10-16T04:00:00Z","v":2794221,"vw":12.667912},{"c":12.76,"h":12.8,"l":12.62,"n":19773,"o":12.67,"t":"2025-10-17T04:00:00Z","v":2295909,"vw":12.719409},{"c":12.75,"h":12.87,"l":12.735,"n":15367,"o":12.76,"t":"2025-10-20T04:00:00Z","v":2177930,"vw":12.783664},{"c":12.73,"h":12.87,"l":12.725,"n":18892,"o":12.83,"t":"2025-10-21T04:00:00Z","v":2416260,"vw":12.773665},{"c":12.9,"h":13.1083,"l":12.738,"n":24477,"o":12.76,"t":"2025-10-22T04:00:00Z","v":3026343,"vw":12.968342},{"c":12.56,"h":12.9,"l":12.53,"n":24558,"o":12.9,"t":"2025-10-23T04:00:00Z","v":2637429,"vw":12.615071},{"c":12.54,"h":12.67,"l":12.47,"n":23629,"o":12.65,"t":"2025-10-24T04:00:00Z","v":3157073,"vw":12.531523},{"c":12.85,"h":12.865,"l":12.47,"n":29894,"o":12.56,"t":"2025-10-27T04:00:00Z","v":3825390,"vw":12.777277},{"c":12.57,"h":12.79,"l":12.54,"n":26607,"o":12.78,"t":"2025-10-28T04:00:00Z","v":3555291,"vw":12.630632},{"c":12.16,"h":12.52,"l":12.11,"n":27099,"o":12.49,"t":"2025-10-29T04:00:00Z","v":3533151,"vw":12.253893},{"c":12.08,"h":12.245,"l":12.04,"n":27555,"o":12.11,"t":"2025-10-30T04:00:00Z","v":4071247,"vw":12.096985},{"c":11.93,"h":12.06,"l":11.89,"n":24666,"o":12,"t":"2025-10-31T04:00:00Z","v":4964174,"vw":11.943144},{"c":11.88,"h":11.915,"l":11.6505,"n":27418,"o":11.87,"t":"2025-11-03T05:00:00Z","v":4050582,"vw":11.807525},{"c":12.03,"h":12.049,"l":11.8101,"n":24932,"o":11.93,"t":"2025-11-04T05:00:00Z","v":3576775,"vw":11.977278},{"c":12.1,"h":12.125,"l":11.93,"n":20746,"o":12.02,"t":"2025-11-05T05:00:00Z","v":2803379,"vw":12.075057},{"c":11.65,"h":12.205,"l":11.61,"n":34120,"o":12.09,"t":"2025-11-06T05:00:00Z","v":6250119,"vw":11.806516},{"c":11.87,"h":12.18,"l":11.4501,"n":42202,"o":11.905,"t":"2025-11-07T05:00:00Z","v":6726645,"vw":11.852857},{"c":11.37,"h":12.02,"l":11.35,"n":38955,"o":11.82,"t":"2025-11-10T05:00:00Z","v":5613441,"vw":11.451062},{"c":11.59,"h":11.71,"l":11.33,"n":37261,"o":11.49,"t":"2025-11-11T05:00:00Z","v":6179595,"vw":11.578367},{"c":11.51,"h":11.6725,"l":11.48,"n":26627,"o":11.64,"t":"2025-11-12T05:00:00Z","v":3557903,"vw":11.55378},{"c":11.39,"h":11.63,"l":11.34,"n":24578,"o":11.35,"t":"2025-11-13T05:00:00Z","v":3502647,"vw":11.466126},{"c":11.39,"h":11.5499,"l":11.25,"n":21223,"o":11.46,"t":"2025-11-14T05:00:00Z","v":3188033,"vw":11.356192},{"c":11.07,"h":11.45,"l":11.07,"n":25387,"o":11.36,"t":"2025-11-17T05:00:00Z","v":3569178,"vw":11.168372},{"c":11.03,"h":11.115,"l":10.9321,"n":30596,"o":11.08,"t":"2025-11-18T05:00:00Z","v":4458970,"vw":11.023338},{"c":10.62,"h":10.97,"l":10.61,"n":27735,"o":10.97,"t":"2025-11-19T05:00:00Z","v":3572435,"vw":10.704489},{"c":10.49,"h":10.6998,"l":10.405,"n":27631,"o":10.6,"t":"2025-11-20T05:00:00Z","v":4095717,"vw":10.513292},{"c":10.57,"h":10.71,"l":10.47,"n":35881,"o":10.55,"t":"2025-11-21T05:00:00Z","v":5661138,"vw":10.58191},{"c":10.4,"h":10.56,"l":10.34,"n":30145,"o":10.52,"t":"2025-11-24T05:00:00Z","v":5928694,"vw":10.415306},{"c":10.77,"h":10.84,"l":10.4,"n":36241,"o":10.46,"t":"2025-11-25T05:00:00Z","v":5769415,"vw":10.716218},{"c":10.84,"h":10.87,"l":10.59,"n":33682,"o":10.77,"t":"2025-11-26T05:00:00Z","v":8229292,"vw":10.818936},{"c":10.73,"h":10.79,"l":10.545,"n":17393,"o":10.61,"t":"2025-11-28T05:00:00Z","v":2974238,"vw":10.739456},{"c":10.87,"h":10.96,"l":10.61,"n":33857,"o":10.66,"t":"2025-12-01T05:00:00Z","v":5559904,"vw":10.85721},{"c":10.69,"h":10.905,"l":10.55,"n":30525,"o":10.88,"t":"2025-12-02T05:00:00Z","v":4824129,"vw":10.670385},{"c":11.07,"h":11.17,"l":10.75,"n":33643,"o":10.75,"t":"2025-12-03T05:00:00Z","v":5122861,"vw":11.037711},{"c":10.68,"h":11.155,"l":10.665,"n":27949,"o":11.12,"t":"2025-12-04T05:00:00Z","v":3755830,"vw":10.737145},{"c":10.78,"h":10.835,"l":10.59,"n":28109,"o":10.62,"t":"2025-12-05T05:00:00Z","v":3548665,"vw":10.73517},{"c":10.71,"h":10.815,"l":10.655,"n":29325,"o":10.8,"t":"2025-12-08T05:00:00Z","v":3664062,"vw":10.743335},{"c":10.59,"h":10.84,"l":10.575,"n":25728,"o":10.72,"t":"2025-12-09T05:00:00Z","v":3704324,"vw":10.667221},{"c":10.81,"h":10.81,"l":10.5101,"n":23900,"o":10.56,"t":"2025-12-10T05:00:00Z","v":5339961,"vw":10.71324},{"c":10.81,"h":11.04,"l":10.805,"n":23012,"o":10.9,"t":"2025-12-11T05:00:00Z","v":3483317,"vw":10.887302},{"c":10.81,"h":10.9875,"l":10.735,"n":23065,"o":10.89,"t":"2025-12-12T05:00:00Z","v":3044994,"vw":10.836747},{"c":10.94,"h":11.05,"l":10.85,"n":28408,"o":10.86,"t":"2025-12-15T05:00:00Z","v":4877100,"vw":10.948814},{"c":11.02,"h":11.165,"l":10.965,"n":28979,"o":10.99,"t":"2025-12-16T05:00:00Z","v":3703812,"vw":11.05152},{"c":11.1,"h":11.305,"l":11.03,"n":25877,"o":11.03,"t":"2025-12-17T05:00:00Z","v":3600194,"vw":11.16742},{"c":11.02,"h":11.195,"l":11.02,"n":24398,"o":11.08,"t":"2025-12-18T05:00:00Z","v":3105224,"vw":11.086055},{"c":10.93,"h":11.09,"l":10.87,"n":26692,"o":11,"t":"2025-12-19T05:00:00Z","v":8143564,"vw":10.949174},{"c":10.95,"h":11.05,"l":10.795,"n":25262,"o":10.84,"t":"2025-12-22T05:00:00Z","v":3215051,"vw":10.961511},{"c":10.74,"h":10.93,"l":10.67,"n":24450,"o":10.93,"t":"2025-12-23T05:00:00Z","v":3657108,"vw":10.733001},{"c":10.87,"h":10.92,"l":10.74,"n":13117,"o":10.79,"t":"2025-12-24T05:00:00Z","v":1746747,"vw":10.839061},{"c":10.89,"h":10.895,"l":10.74,"n":17004,"o":10.85,"t":"2025-12-26T05:00:00Z","v":2357302,"vw":10.822995},{"c":10.94,"h":10.965,"l":10.82,"n":22986,"o":10.89,"t":"2025-12-29T05:00:00Z","v":3515617,"vw":10.905218},{"c":10.92,"h":11.05,"l":10.9,"n":19495,"o":10.92,"t":"2025-12-30T05:00:00Z","v":2751206,"vw":10.947594},{"c":10.88,"h":10.95,"l":10.84,"n":20548,"o":10.91,"t":"2025-12-31T05:00:00Z","v":2730688,"vw":10.892046},{"c":10.79,"h":10.9315,"l":10.73,"n":23067,"o":10.92,"t":"2026-01-02T05:00:00Z","v":3041672,"vw":10.837295},{"c":10.32,"h":10.75,"l":10.29,"n":37996,"o":10.75,"t":"2026-01-05T05:00:00Z","v":7044637,"vw":10.447612},{"c":10.79,"h":10.81,"l":10.23,"n":35466,"o":10.23,"t":"2026-01-06T05:00:00Z","v":5612911,"vw":10.600268},{"c":10.08,"h":10.84,"l":10.08,"n":33708,"o":10.77,"t":"2026-01-07T05:00:00Z","v":5237442,"vw":10.254539},{"c":10.55,"h":10.66,"l":9.9339,"n":30512,"o":10.07,"t":"2026-01-08T05:00:00Z","v":4462562,"vw":10.451914},{"c":10.72,"h":10.76,"l":10.47,"n":24918,"o":10.6,"t":"2026-01-09T05:00:00Z","v":3455577,"vw":10.675011},{"c":10.65,"h":10.73,"l":10.47,"n":30604,"o":10.7,"t":"2026-01-12T05:00:00Z","v":4429835,"vw":10.606684},{"c":10.46,"h":10.66,"l":10.45,"n":27443,"o":10.58,"t":"2026-01-13T05:00:00Z","v":3289539,"vw":10.515545},{"c":10.9,"h":10.94,"l":10.48,"n":25287,"o":10.49,"t":"2026-01-14T05:00:00Z","v":4409558,"vw":10.861242},{"c":11.1,"h":11.1,"l":10.654,"n":25181,"o":10.85,"t":"2026-01-15T05:00:00Z","v":2814600,"vw":10.977327},{"c":10.98,"h":11.055,"l":10.895,"n":22562,"o":11.03,"t":"2026-01-16T05:00:00Z","v":2872233,"vw":10.975931},{"c":11.04,"h":11.135,"l":10.7747,"n":32221,"o":10.91,"t":"2026-01-20T05:00:00Z","v":4102284,"vw":11.003531},{"c":10.95,"h":11.095,"l":10.705,"n":37459,"o":11.02,"t":"2026-01-21T05:00:00Z","v":4574328,"vw":10.880411},{"c":10.98,"h":11.15,"l":10.94,"n":27890,"o":11,"t":"2026-01-22T05:00:00Z","v":3777488,"vw":11.013718},{"c":11.11,"h":11.14,"l":10.935,"n":21439,"o":10.94,"t":"2026-01-23T05:00:00Z","v":3031050,"vw":11.062164},{"c":11.25,"h":11.285,"l":11.11,"n":25424,"o":11.17,"t":"2026-01-26T05:00:00Z","v":3079254,"vw":11.21455},{"c":11.13,"h":11.25,"l":11.025,"n":26871,"o":11.22,"t":"2026-01-27T05:00:00Z","v":3184187,"vw":11.120324},{"c":11.08,"h":11.265,"l":10.96,"n":28496,"o":11.09,"t":"2026-01-28T05:00:00Z","v":3876014,"vw":11.094226},{"c":11.07,"h":11.3,"l":10.95,"n":29313,"o":11.09,"t":"2026-01-29T05:00:00Z","v":3992721,"vw":11.118526},{"c":11.43,"h":11.43,"l":11.08,"n":28530,"o":11.13,"t":"2026-01-30T05:00:00Z","v":5715120,"vw":11.371195},{"c":11.25,"h":11.45,"l":11.18,"n":28383,"o":11.45,"t":"2026-02-02T05:00:00Z","v":3349760,"vw":11.25277},{"c":11.21,"h":11.39,"l":11.05,"n":32392,"o":11.175,"t":"2026-02-03T05:00:00Z","v":3420091,"vw":11.214821},{"c":11.8,"h":11.86,"l":11.3,"n":35667,"o":11.3,"t":"2026-02-04T05:00:00Z","v":4953622,"vw":11.728758},{"c":11.91,"h":12.09,"l":11.735,"n":32652,"o":11.96,"t":"2026-02-05T05:00:00Z","v":3904593,"vw":11.884707},{"c":11.96,"h":12.135,"l":11.91,"n":28472,"o":11.91,"t":"2026-02-06T05:00:00Z","v":3390049,"vw":11.978038},{"c":11.82,"h":12.04,"l":11.65,"n":26416,"o":11.93,"t":"2026-02-09T05:00:00Z","v":3412280,"vw":11.80832},{"c":11.81,"h":11.9,"l":11.69,"n":26594,"o":11.83,"t":"2026-02-10T05:00:00Z","v":4582203,"vw":11.813831},{"c":11.69,"h":11.72,"l":11.435,"n":31570,"o":11.7,"t":"2026-02-11T05:00:00Z","v":4093784,"vw":11.619492},{"c":11.35,"h":11.765,"l":11.33,"n":41120,"o":11.64,"t":"2026-02-12T05:00:00Z","v":7262301,"vw":11.519802},{"c":10.36,"h":11.4273,"l":9.84,"n":96315,"o":11.165,"t":"2026-02-13T05:00:00Z","v":16825626,"vw":10.240145},{"c":9.66,"h":10.43,"l":9.44,"n":67051,"o":10.35,"t":"2026-02-17T05:00:00Z","v":9318035,"vw":9.703566},{"c":9.89,"h":10.15,"l":9.57,"n":47174,"o":9.69,"t":"2026-02-18T05:00:00Z","v":6530013,"vw":9.938491},{"c":9.88,"h":10.085,"l":9.87,"n":36514,"o":9.94,"t":"2026-02-19T05:00:00Z","v":5483771,"vw":9.928422},{"c":10.07,"h":10.075,"l":9.88,"n":37232,"o":9.88,"t":"2026-02-20T05:00:00Z","v":5408639,"vw":10.010603},{"c":10.13,"h":10.31,"l":9.91,"n":32623,"o":9.96,"t":"2026-02-23T05:00:00Z","v":4580127,"vw":10.160368},{"c":10.03,"h":10.39,"l":10.01,"n":29428,"o":10.17,"t":"2026-02-24T05:00:00Z","v":3701583,"vw":10.108834},{"c":9.65,"h":10.02,"l":9.57,"n":42539,"o":10,"t":"2026-02-25T05:00:00Z","v":6618362,"vw":9.701219},{"c":9.91,"h":9.945,"l":9.72,"n":34867,"o":9.77,"t":"2026-02-26T05:00:00Z","v":5180086,"vw":9.878427},{"c":9.88,"h":9.995,"l":9.77,"n":32112,"o":9.87,"t":"2026-02-27T05:00:00Z","v":6089296,"vw":9.883361},{"c":9.52,"h":9.88,"l":9.51,"n":34836,"o":9.79,"t":"2026-03-02T05:00:00Z","v":5528779,"vw":9.587587},{"c":9.23,"h":9.54,"l":9.2,"n":38885,"o":9.5,"t":"2026-03-03T05:00:00Z","v":5931040,"vw":9.294729},{"c":9.04,"h":9.3,"l":8.945,"n":46715,"o":9.23,"t":"2026-03-04T05:00:00Z","v":7894981,"vw":9.096689},{"c":9.23,"h":9.38,"l":9,"n":37259,"o":9.03,"t":"2026-03-05T05:00:00Z","v":5418449,"vw":9.244439},{"c":9.1,"h":9.15,"l":8.71,"n":40019,"o":8.95,"t":"2026-03-06T05:00:00Z","v":6817236,"vw":8.991543},{"c":8.85,"h":9,"l":8.7012,"n":42109,"o":9,"t":"2026-03-09T04:00:00Z","v":6314863,"vw":8.845529},{"c":8.66,"h":8.9,"l":8.615,"n":35647,"o":8.8,"t":"2026-03-10T04:00:00Z","v":5524321,"vw":8.743592},{"c":8.62,"h":8.72,"l":8.46,"n":44854,"o":8.65,"t":"2026-03-11T04:00:00Z","v":8083275,"vw":8.563071},{"c":8.63,"h":8.85,"l":8.49,"n":42186,"o":8.55,"t":"2026-03-12T04:00:00Z","v":7876977,"vw":8.688961},{"c":8.79,"h":8.98,"l":8.76,"n":31105,"o":8.76,"t":"2026-03-13T04:00:00Z","v":5113601,"vw":8.864543},{"c":8.89,"h":9.03,"l":8.835,"n":36525,"o":8.9,"t":"2026-03-16T04:00:00Z","v":4277455,"vw":8.885242},{"c":8.73,"h":9.029,"l":8.685,"n":28384,"o":8.94,"t":"2026-03-17T04:00:00Z","v":4018170,"vw":8.777456},{"c":8.42,"h":8.65,"l":8.42,"n":26181,"o":8.6,"t":"2026-03-18T04:00:00Z","v":4530099,"vw":8.490295},{"c":8.37,"h":8.5685,"l":8.27,"n":27448,"o":8.48,"t":"2026-03-19T04:00:00Z","v":4207290,"vw":8.379022},{"c":8.18,"h":8.37,"l":8.17,"n":29717,"o":8.36,"t":"2026-03-20T04:00:00Z","v":9229032,"vw":8.21096},{"c":8.26,"h":8.43,"l":8.2,"n":33151,"o":8.32,"t":"2026-03-23T04:00:00Z","v":5162056,"vw":8.309114},{"c":8.26,"h":8.39,"l":8.15,"n":27894,"o":8.21,"t":"2026-03-24T04:00:00Z","v":3718326,"vw":8.283198},{"c":8.28,"h":8.37,"l":8.04,"n":31379,"o":8.34,"t":"2026-03-25T04:00:00Z","v":6401969,"vw":8.180092},{"c":8.36,"h":8.455,"l":8.23,"n":26255,"o":8.26,"t":"2026-03-26T04:00:00Z","v":3540994,"vw":8.329658},{"c":8.4,"h":8.62,"l":8.3,"n":28839,"o":8.35,"t":"2026-03-27T04:00:00Z","v":5315781,"vw":8.459624},{"c":8.37,"h":8.432,"l":8.22,"n":27668,"o":8.3,"t":"2026-03-30T04:00:00Z","v":4213210,"vw":8.3525},{"c":8.15,"h":8.5,"l":7.97,"n":33803,"o":8.42,"t":"2026-03-31T04:00:00Z","v":5338311,"vw":8.129392},{"c":8.13,"h":8.22,"l":7.8618,"n":32839,"o":8.07,"t":"2026-04-01T04:00:00Z","v":5109794,"vw":8.074403},{"c":8.24,"h":8.28,"l":8.01,"n":25704,"o":8.14,"t":"2026-04-02T04:00:00Z","v":3373685,"vw":8.203315},{"c":8.25,"h":8.3379,"l":8.08,"n":23946,"o":8.2,"t":"2026-04-06T04:00:00Z","v":3702406,"vw":8.241041},{"c":8.12,"h":8.34,"l":8.095,"n":25905,"o":8.24,"t":"2026-04-07T04:00:00Z","v":4121362,"vw":8.162491},{"c":8.08,"h":8.205,"l":8.0325,"n":33530,"o":8.15,"t":"2026-04-08T04:00:00Z","v":5195500,"vw":8.093529},{"c":8.14,"h":8.185,"l":7.855,"n":34129,"o":7.96,"t":"2026-04-09T04:00:00Z","v":4590724,"vw":8.067657},{"c":8.06,"h":8.28,"l":7.985,"n":24610,"o":8.17,"t":"2026-04-10T04:00:00Z","v":4193611,"vw":8.06576},{"c":8.22,"h":8.22,"l":7.8698,"n":37478,"o":8.03,"t":"2026-04-13T04:00:00Z","v":6711264,"vw":8.082773},{"c":8.26,"h":8.39,"l":8.185,"n":27107,"o":8.2,"t":"2026-04-14T04:00:00Z","v":4215216,"vw":8.264101},{"c":8.52,"h":8.57,"l":8.2,"n":26317,"o":8.28,"t":"2026-04-15T04:00:00Z","v":4131820,"vw":8.463739},{"c":8.57,"h":8.75,"l":8.5,"n":24413,"o":8.59,"t":"2026-04-16T04:00:00Z","v":4198195,"vw":8.574456},{"c":8.51,"h":8.7099,"l":8.4645,"n":23361,"o":8.55,"t":"2026-04-17T04:00:00Z","v":3872292,"vw":8.540965},{"c":8.76,"h":8.81,"l":8.44,"n":34703,"o":8.49,"t":"2026-04-20T04:00:00Z","v":6266999,"vw":8.699592},{"c":8.69,"h":8.83,"l":8.63,"n":24791,"o":8.76,"t":"2026-04-21T04:00:00Z","v":4025825,"vw":8.696076},{"c":8.75,"h":8.77,"l":8.63,"n":22819,"o":8.67,"t":"2026-04-22T04:00:00Z","v":3101438,"vw":8.723477},{"c":8.78,"h":8.815,"l":8.65,"n":25502,"o":8.75,"t":"2026-04-23T04:00:00Z","v":3148591,"vw":8.749294},{"c":8.8,"h":8.88,"l":8.655,"n":34081,"o":8.81,"t":"2026-04-24T04:00:00Z","v":4606433,"vw":8.777035},{"c":8.95,"h":9.02,"l":8.76,"n":27154,"o":8.77,"t":"2026-04-27T04:00:00Z","v":4685594,"vw":8.921232},{"c":8.93,"h":9.155,"l":8.89,"n":31519,"o":9.03,"t":"2026-04-28T04:00:00Z","v":5422679,"vw":9.000006},{"c":8.87,"h":8.99,"l":8.76,"n":23891,"o":8.94,"t":"2026-04-29T04:00:00Z","v":3510326,"vw":8.83851},{"c":9.06,"h":9.13,"l":8.83,"n":29385,"o":8.84,"t":"2026-04-30T04:00:00Z","v":5526070,"vw":9.021016},{"c":8.72,"h":9.18,"l":8.62,"n":27816,"o":9.1,"t":"2026-05-01T04:00:00Z","v":4634294,"vw":8.767648},{"c":8.35,"h":8.8264,"l":8.285,"n":39331,"o":8.72,"t":"2026-05-04T04:00:00Z","v":5799278,"vw":8.447879},{"c":8.64,"h":8.71,"l":8.195,"n":35758,"o":8.32,"t":"2026-05-05T04:00:00Z","v":5789530,"vw":8.497786},{"c":8.62,"h":8.84,"l":8.555,"n":38737,"o":8.78,"t":"2026-05-06T04:00:00Z","v":5929493,"vw":8.679345},{"c":8.57,"h":8.695,"l":8.32,"n":34914,"o":8.61,"t":"2026-05-07T04:00:00Z","v":5444075,"vw":8.571299},{"c":8.44,"h":8.615,"l":8.395,"n":31950,"o":8.58,"t":"2026-05-08T04:00:00Z","v":4702082,"vw":8.472973},{"c":8.22,"h":8.57,"l":8.135,"n":34497,"o":8.5,"t":"2026-05-11T04:00:00Z","v":5436297,"vw":8.233855},{"c":8.09,"h":8.34,"l":8.08,"n":41744,"o":8.34,"t":"2026-05-12T04:00:00Z","v":7623373,"vw":8.161947},{"c":7.73,"h":8.05,"l":7.66,"n":49242,"o":8.03,"t":"2026-05-13T04:00:00Z","v":9828449,"vw":7.757878},{"c":7.31,"h":7.855,"l":7.22,"n":62468,"o":7.78,"t":"2026-05-14T04:00:00Z","v":14865884,"vw":7.429278},{"c":7.18,"h":7.44,"l":7.1113,"n":54243,"o":7.41,"t":"2026-05-15T04:00:00Z","v":44904152,"vw":7.18893},{"c":7.33,"h":7.47,"l":7.004,"n":64326,"o":7.1,"t":"2026-05-18T04:00:00Z","v":12932497,"vw":7.313574},{"c":7.21,"h":7.575,"l":7.15,"n":53715,"o":7.44,"t":"2026-05-19T04:00:00Z","v":11353425,"vw":7.300323},{"c":7.24,"h":7.325,"l":6.89,"n":47680,"o":7.15,"t":"2026-05-20T04:00:00Z","v":9760181,"vw":7.173466},{"c":7.01,"h":7.14,"l":6.8,"n":63800,"o":7.09,"t":"2026-05-21T04:00:00Z","v":15908342,"vw":6.974589},{"c":7.94,"h":8.07,"l":7.4,"n":80481,"o":7.62,"t":"2026-05-22T04:00:00Z","v":17830391,"vw":7.795223},{"c":7.79,"h":8.235,"l":7.78,"n":60010,"o":7.99,"t":"2026-05-26T04:00:00Z","v":11728474,"vw":7.915075},{"c":7.81,"h":7.89,"l":7.57,"n":47835,"o":7.81,"t":"2026-05-27T04:00:00Z","v":10380336,"vw":7.762512},{"c":7.7,"h":7.805,"l":7.645,"n":39155,"o":7.7,"t":"2026-05-28T04:00:00Z","v":6381708,"vw":7.705059},{"c":7.64,"h":7.79,"l":7.58,"n":37353,"o":7.76,"t":"2026-05-29T04:00:00Z","v":6276086,"vw":7.662004},{"c":7.66,"h":7.685,"l":7.52,"n":45372,"o":7.52,"t":"2026-06-01T04:00:00Z","v":7716099,"vw":7.611685},{"c":7.41,"h":7.65,"l":7.41,"n":37753,"o":7.65,"t":"2026-06-02T04:00:00Z","v":7075150,"vw":7.483183},{"c":7.27,"h":7.5,"l":7.22,"n":31166,"o":7.37,"t":"2026-06-03T04:00:00Z","v":6023351,"vw":7.327139},{"c":7.3,"h":7.595,"l":7.22,"n":34398,"o":7.43,"t":"2026-06-04T04:00:00Z","v":6162163,"vw":7.350329},{"c":7.48,"h":7.6,"l":7.33,"n":36509,"o":7.37,"t":"2026-06-05T04:00:00Z","v":6702012,"vw":7.469374},{"c":7.49,"h":7.725,"l":7.32,"n":31310,"o":7.42,"t":"2026-06-08T04:00:00Z","v":6384656,"vw":7.54166},{"c":7.66,"h":7.815,"l":7.47,"n":34036,"o":7.56,"t":"2026-06-09T04:00:00Z","v":6600695,"vw":7.665631},{"c":7.77,"h":7.95,"l":7.6503,"n":40130,"o":7.73,"t":"2026-06-10T04:00:00Z","v":8946856,"vw":7.793978},{"c":7.8,"h":7.85,"l":7.64,"n":31854,"o":7.69,"t":"2026-06-11T04:00:00Z","v":5377779,"vw":7.762868},{"c":7.79,"h":7.805,"l":7.62,"n":30120,"o":7.7,"t":"2026-06-12T04:00:00Z","v":4873141,"vw":7.744575},{"c":7.7,"h":8.05,"l":7.69,"n":33677,"o":7.81,"t":"2026-06-15T04:00:00Z","v":5497906,"vw":7.811953},{"c":7.6,"h":7.815,"l":7.51,"n":29405,"o":7.66,"t":"2026-06-16T04:00:00Z","v":4122956,"vw":7.594137},{"c":7.33,"h":7.6618,"l":7.18,"n":39668,"o":7.58,"t":"2026-06-17T04:00:00Z","v":7428994,"vw":7.339958},{"c":7.78,"h":7.81,"l":7.3,"n":42144,"o":7.3,"t":"2026-06-18T04:00:00Z","v":13961182,"vw":7.720187},{"c":7.35,"h":7.7899,"l":7.35,"n":33400,"o":7.53,"t":"2026-06-22T04:00:00Z","v":5662596,"vw":7.505893},{"c":7.55,"h":7.61,"l":7.38,"n":32344,"o":7.43,"t":"2026-06-23T04:00:00Z","v":5380518,"vw":7.534456},{"c":7.65,"h":7.915,"l":7.52,"n":38142,"o":7.59,"t":"2026-06-24T04:00:00Z","v":7515496,"vw":7.692407},{"c":7.6,"h":7.86,"l":7.5,"n":36489,"o":7.68,"t":"2026-06-25T04:00:00Z","v":5440155,"vw":7.627388},{"c":7.97,"h":8.02,"l":7.58,"n":50640,"o":7.63,"t":"2026-06-26T04:00:00Z","v":33842136,"vw":7.943727},{"c":8.05,"h":8.14,"l":7.7,"n":46323,"o":7.89,"t":"2026-06-29T04:00:00Z","v":8188523,"vw":7.999843},{"c":7.9,"h":8.1102,"l":7.84,"n":36953,"o":8.075,"t":"2026-06-30T04:00:00Z","v":14200465,"vw":7.911207},{"c":8.41,"h":8.46,"l":8.01,"n":39033,"o":8.03,"t":"2026-07-01T04:00:00Z","v":7240666,"vw":8.377586},{"c":8.63,"h":8.7,"l":8.27,"n":40642,"o":8.45,"t":"2026-07-02T04:00:00Z","v":6484351,"vw":8.551808},{"c":8.61,"h":8.72,"l":8.435,"n":34471,"o":8.7,"t":"2026-07-06T04:00:00Z","v":6023954,"vw":8.583561},{"c":8.6,"h":8.915,"l":8.57,"n":31991,"o":8.74,"t":"2026-07-07T04:00:00Z","v":4265575,"vw":8.683372},{"c":8.37,"h":8.585,"l":8.36,"n":34601,"o":8.56,"t":"2026-07-08T04:00:00Z","v":5511093,"vw":8.434078},{"c":8.08,"h":8.367,"l":7.97,"n":35662,"o":8.32,"t":"2026-07-09T04:00:00Z","v":6480847,"vw":8.110127},{"c":8.34,"h":8.43,"l":8.05,"n":28737,"o":8.16,"t":"2026-07-10T04:00:00Z","v":4912061,"vw":8.322988},{"c":8.29,"h":8.48,"l":8.25,"n":30111,"o":8.41,"t":"2026-07-13T04:00:00Z","v":4243205,"vw":8.314214},{"c":8.29,"h":8.37,"l":8.11,"n":26633,"o":8.22,"t":"2026-07-14T04:00:00Z","v":3160294,"vw":8.262917},{"c":8.25,"h":8.52,"l":8.23,"n":27420,"o":8.27,"t":"2026-07-15T04:00:00Z","v":3417052,"vw":8.321353},{"c":8.65,"h":8.79,"l":8.35,"n":26256,"o":8.35,"t":"2026-07-16T04:00:00Z","v":4810935,"vw":8.647645},{"c":8.49,"h":8.885,"l":8.445,"n":25570,"o":8.71,"t":"2026-07-17T04:00:00Z","v":3438957,"vw":8.54901},{"c":8.49,"h":8.545,"l":8.355,"n":23664,"o":8.45,"t":"2026-07-20T04:00:00Z","v":3035469,"vw":8.476855},{"c":8.5,"h":8.6,"l":8.325,"n":24813,"o":8.37,"t":"2026-07-21T04:00:00Z","v":3449086,"vw":8.448542},{"c":8.26,"h":8.635,"l":8.24,"n":26675,"o":8.59,"t":"2026-07-22T04:00:00Z","v":4345610,"vw":8.347915},{"c":7.75,"h":8.27,"l":7.64,"n":39096,"o":8.17,"t":"2026-07-23T04:00:00Z","v":7304567,"vw":7.789424},{"c":7.74,"h":7.96,"l":7.72,"n":26358,"o":7.83,"t":"2026-07-24T04:00:00Z","v":3673383,"vw":7.794072},{"c":7.64,"h":7.9,"l":7.64,"n":27856,"o":7.87,"t":"2026-07-27T04:00:00Z","v":4471486,"vw":7.706331},{"c":7.54,"h":8.07,"l":7.525,"n":36095,"o":7.81,"t":"2026-07-28T04:00:00Z","v":6412128,"vw":7.718411},{"c":7.46,"h":7.725,"l":7.335,"n":39633,"o":7.52,"t":"2026-07-29T04:00:00Z","v":6682044,"vw":7.478725},{"c":7.14,"h":7.4,"l":7.13,"n":34247,"o":7.37,"t":"2026-07-30T04:00:00Z","v":5930772,"vw":7.221708},{"c":7.02,"h":7.175,"l":6.925,"n":42753,"o":7.12,"t":"2026-07-31T04:00:00Z","v":7709250,"vw":7.013758},{"c":7.22,"h":7.39,"l":6.985,"n":48133,"o":7.11,"t":"2026-08-03T04:00:00Z","v":7096938,"vw":7.181987},{"c":7.33,"h":7.44,"l":7.16,"n":32032,"o":7.16,"t":"2026-08-04T04:00:00Z","v":4799434,"vw":7.299962},{"c":7.39,"h":7.43,"l":7.249,"n":38127,"o":7.38,"t":"2026-08-05T04:00:00Z","v":4099226,"vw":7.363537},{"c":7.24,"h":7.44,"l":7.14,"n":39219,"o":7.41,"t":"2026-08-06T04:00:00Z","v":6951342,"vw":7.21799},{"c":7.4,"h":7.456,"l":7.23,"n":25148,"o":7.25,"t":"2026-08-07T04:00:00Z","v":3697890,"vw":7.389031},{"c":7.14,"h":7.44,"l":7.09,"n":36065,"o":7.35,"t":"2026-08-10T04:00:00Z","v":5059838,"vw":7.149382},{"c":7.16,"h":7.31,"l":7.08,"n":37008,"o":7.13,"t":"2026-08-11T04:00:00Z","v":4716543,"vw":7.202432},{"c":7.17,"h":7.185,"l":7.03,"n":30596,"o":7.175,"t":"2026-08-12T04:00:00Z","v":4800423,"vw":7.118657},{"c":7.53,"h":7.58,"l":7.24,"n":28955,"o":7.25,"t":"2026-08-13T04:00:00Z","v":4862509,"vw":7.501671},{"c":7.52,"h":7.595,"l":7.46,"n":33322,"o":7.55,"t":"2026-08-14T04:00:00Z","v":3616794,"vw":7.523205},{"c":7.31,"h":7.558,"l":7.29,"n":28566,"o":7.49,"t":"2026-08-17T04:00:00Z","v":5173264,"vw":7.35374},{"c":7.38,"h":7.6,"l":7.27,"n":27299,"o":7.36,"t":"2026-08-18T04:00:00Z","v":4241685,"vw":7.441714},{"c":7.46,"h":7.53,"l":7.37,"n":29846,"o":7.43,"t":"2026-08-19T04:00:00Z","v":4484827,"vw":7.434582},{"c":7.1,"h":7.48,"l":7.04,"n":43366,"o":7.43,"t":"2026-08-20T04:00:00Z","v":9788918,"vw":7.20865},{"c":6.95,"h":7.31,"l":6.81,"n":71034,"o":6.9,"t":"2026-08-21T04:00:00Z","v":15523128,"vw":7.087577},{"c":7.28,"h":7.305,"l":6.8219,"n":42613,"o":6.96,"t":"2026-08-24T04:00:00Z","v":8438459,"vw":7.157408},{"c":7.11,"h":7.36,"l":7,"n":38841,"o":7.25,"t":"2026-08-25T04:00:00Z","v":6503200,"vw":7.119879},{"c":7.17,"h":7.355,"l":7.1,"n":33032,"o":7.13,"t":"2026-08-26T04:00:00Z","v":5453240,"vw":7.208275},{"c":6.98,"h":7.13,"l":6.91,"n":41013,"o":7.13,"t":"2026-08-27T04:00:00Z","v":6647691,"vw":6.977768},{"c":7.1,"h":7.125,"l":6.97,"n":29772,"o":6.99,"t":"2026-08-28T04:00:00Z","v":5178461,"vw":7.060586},{"c":6.92,"h":7.125,"l":6.9,"n":30816,"o":7.05,"t":"2026-08-31T04:00:00Z","v":9905701,"vw":6.949094},{"c":6.69,"h":6.985,"l":6.615,"n":40772,"o":6.92,"t":"2026-09-01T04:00:00Z","v":9650069,"vw":6.740963},{"c":6.68,"h":6.87,"l":6.665,"n":32766,"o":6.745,"t":"2026-09-02T04:00:00Z","v":7294345,"vw":6.729428},{"c":6.45,"h":6.6982,"l":6.33,"n":46707,"o":6.65,"t":"2026-09-03T04:00:00Z","v":12126849,"vw":6.44685},{"c":6.27,"h":6.45,"l":6.27,"n":31371,"o":6.36,"t":"2026-09-04T04:00:00Z","v":5673750,"vw":6.336829},{"c":6.32,"h":6.36,"l":6.1,"n":40206,"o":6.26,"t":"2026-09-08T04:00:00Z","v":8527524,"vw":6.273536},{"c":6.21,"h":6.32,"l":6.125,"n":34311,"o":6.32,"t":"2026-09-09T04:00:00Z","v":8236234,"vw":6.192636},{"c":6.11,"h":6.23,"l":6.1,"n":38809,"o":6.2,"t":"2026-09-10T04:00:00Z","v":7807509,"vw":6.144716},{"c":6.09,"h":6.17,"l":6.01,"n":28771,"o":6.03,"t":"2026-09-11T04:00:00Z","v":6308657,"vw":6.096072},{"c":6,"h":6.27,"l":5.95,"n":32177,"o":6.13,"t":"2026-09-14T04:00:00Z","v":7759592,"vw":6.029438},{"c":6.14,"h":6.16,"l":5.92,"n":33109,"o":5.96,"t":"2026-09-15T04:00:00Z","v":9058650,"vw":6.053406},{"c":6.15,"h":6.32,"l":6.15,"n":38040,"o":6.18,"t":"2026-09-16T04:00:00Z","v":8795730,"vw":6.211681},{"c":6.09,"h":6.3,"l":6.06,"n":33723,"o":6.24,"t":"2026-09-17T04:00:00Z","v":7405628,"vw":6.150243},{"c":5.94,"h":6.07,"l":5.86,"n":31095,"o":6.07,"t":"2026-09-18T04:00:00Z","v":13234264,"vw":5.938739},{"c":5.96,"h":6.07,"l":5.845,"n":34236,"o":5.9,"t":"2026-09-21T04:00:00Z","v":7902535,"vw":5.984693},{"c":5.88,"h":6.0799,"l":5.87,"n":34297,"o":6.05,"t":"2026-09-22T04:00:00Z","v":8580205,"vw":5.94891},{"c":5.81,"h":5.97,"l":5.74,"n":37304,"o":5.91,"t":"2026-09-23T04:00:00Z","v":8511315,"vw":5.837435},{"c":5.81,"h":5.9046,"l":5.725,"n":28309,"o":5.89,"t":"2026-09-24T04:00:00Z","v":8318825,"vw":5.820977},{"c":5.74,"h":5.87,"l":5.615,"n":28501,"o":5.81,"t":"2026-09-25T04:00:00Z","v":8241702,"vw":5.703616},{"c":5.65,"h":5.75,"l":5.61,"n":30247,"o":5.75,"t":"2026-09-28T04:00:00Z","v":7001745,"vw":5.663198},{"c":5.68,"h":5.71,"l":5.575,"n":26073,"o":5.64,"t":"2026-09-29T04:00:00Z","v":6693167,"vw":5.66826},{"c":5.55,"h":5.74,"l":5.5,"n":29471,"o":5.73,"t":"2026-09-30T04:00:00Z","v":7628994,"vw":5.554316},{"c":5.56,"h":5.585,"l":5.4,"n":28592,"o":5.52,"t":"2026-10-01T04:00:00Z","v":6837712,"vw":5.501326},{"c":5.57,"h":5.66,"l":5.505,"n":28174,"o":5.62,"t":"2026-10-02T04:00:00Z","v":6026212,"vw":5.564539},{"c":5.6,"h":5.62,"l":5.43,"n":27990,"o":5.55,"t":"2026-10-05T04:00:00Z","v":7889270,"vw":5.54623},{"c":5.74,"h":5.79,"l":5.54,"n":28433,"o":5.6,"t":"2026-10-06T04:00:00Z","v":7459476,"vw":5.692312},{"c":5.84,"h":6.045,"l":5.77,"n":35965,"o":5.77,"t":"2026-10-07T04:00:00Z","v":10701679,"vw":5.903624},{"c":5.94,"h":5.955,"l":5.66,"n":29713,"o":5.8,"t":"2026-10-08T04:00:00Z","v":8499324,"vw":5.828092},{"c":5.81,"h":5.97,"l":5.79,"n":28288,"o":5.94,"t":"2026-10-09T04:00:00Z","v":5077895,"vw":5.825597},{"c":6.04,"h":6.06,"l":5.77,"n":26065,"o":5.8,"t":"2026-10-12T04:00:00Z","v":6114695,"vw":5.976948},{"c":5.97,"h":6.17,"l":5.895,"n":29369,"o":6.14,"t":"2026-10-13T04:00:00Z","v":6378113,"vw":5.993825},{"c":5.97,"h":6.02,"l":5.88,"n":20898,"o":5.97,"t":"2026-10-14T04:00:00Z","v":4428447,"vw":5.937387},{"c":6.12,"h":6.29,"l":6.065,"n":33101,"o":6.12,"t":"2026-10-15T04:00:00Z","v":5936299,"vw":6.163329},{"c":6.11,"h":6.2,"l":6.08,"n":21505,"o":6.15,"t":"2026-10-16T04:00:00Z","v":5049321,"vw":6.123615},{"c":5.98,"h":6.0799,"l":5.9,"n":24098,"o":6.05,"t":"2026-10-19T04:00:00Z","v":4656313,"vw":5.963026},{"c":6,"h":6.11,"l":6,"n":22218,"o":6.07,"t":"2026-10-20T04:00:00Z","v":5298036,"vw":6.032237},{"c":5.81,"h":6,"l":5.74,"n":23235,"o":6,"t":"2026-10-21T04:00:00Z","v":4815971,"vw":5.811209},{"c":6.42,"h":6.435,"l":5.85,"n":30428,"o":5.89,"t":"2026-10-22T04:00:00Z","v":7185100,"vw":6.295651}],"volatilityBars":[{"c":5.95,"h":5.96,"l":5.92,"n":15,"o":5.95,"t":"2026-09-21T08:00:00Z","v":989,"vw":5.937857},{"c":5.96,"h":5.97,"l":5.96,"n":7,"o":5.97,"t":"2026-09-21T09:15:00Z","v":1008,"vw":5.968936},{"c":5.97,"h":6,"l":5.96,"n":9,"o":5.9615,"t":"2026-09-21T11:00:00Z","v":5828,"vw":5.963545},{"c":5.97,"h":5.97,"l":5.97,"n":2,"o":5.97,"t":"2026-09-21T11:15:00Z","v":500,"vw":5.97},{"c":5.96,"h":5.97,"l":5.96,"n":4,"o":5.97,"t":"2026-09-21T11:30:00Z","v":2251,"vw":5.965},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-09-21T12:00:00Z","v":250,"vw":6},{"c":5.93,"h":5.94,"l":5.93,"n":9,"o":5.94,"t":"2026-09-21T12:15:00Z","v":1110,"vw":5.930909},{"c":5.93,"h":5.93,"l":5.93,"n":4,"o":5.93,"t":"2026-09-21T12:45:00Z","v":154,"vw":5.93},{"c":5.9,"h":5.93,"l":5.9,"n":19,"o":5.93,"t":"2026-09-21T13:15:00Z","v":4863,"vw":5.901385},{"c":5.885,"h":5.947,"l":5.885,"n":1043,"o":5.9,"t":"2026-09-21T13:30:00Z","v":393316,"vw":5.924331},{"c":5.915,"h":5.92,"l":5.845,"n":1013,"o":5.88,"t":"2026-09-21T13:45:00Z","v":137010,"vw":5.873307},{"c":5.96,"h":5.965,"l":5.91,"n":906,"o":5.915,"t":"2026-09-21T14:00:00Z","v":149659,"vw":5.9368},{"c":5.97,"h":5.985,"l":5.95,"n":864,"o":5.96,"t":"2026-09-21T14:15:00Z","v":106562,"vw":5.972873},{"c":5.96,"h":5.98,"l":5.945,"n":818,"o":5.96,"t":"2026-09-21T14:30:00Z","v":85387,"vw":5.963653},{"c":5.94,"h":6.025,"l":5.935,"n":1847,"o":5.965,"t":"2026-09-21T14:45:00Z","v":301400,"vw":5.96657},{"c":5.925,"h":5.945,"l":5.91,"n":1243,"o":5.94,"t":"2026-09-21T15:00:00Z","v":196926,"vw":5.931699},{"c":5.995,"h":6.03,"l":5.925,"n":1727,"o":5.925,"t":"2026-09-21T15:15:00Z","v":377106,"vw":5.983866},{"c":6.045,"h":6.05,"l":5.985,"n":912,"o":5.9986,"t":"2026-09-21T15:30:00Z","v":176052,"vw":6.013708},{"c":6.01,"h":6.05,"l":6.01,"n":931,"o":6.05,"t":"2026-09-21T15:45:00Z","v":141924,"vw":6.02892},{"c":6,"h":6.02,"l":5.97,"n":1592,"o":6.01,"t":"2026-09-21T16:00:00Z","v":639405,"vw":5.980638},{"c":6.035,"h":6.04,"l":5.995,"n":1055,"o":6.005,"t":"2026-09-21T16:15:00Z","v":289891,"vw":6.013489},{"c":6.025,"h":6.04,"l":6.02,"n":625,"o":6.035,"t":"2026-09-21T16:30:00Z","v":67336,"vw":6.026101},{"c":6.025,"h":6.035,"l":6.01,"n":869,"o":6.03,"t":"2026-09-21T16:45:00Z","v":126878,"vw":6.024146},{"c":6.04,"h":6.04,"l":6.0208,"n":678,"o":6.025,"t":"2026-09-21T17:00:00Z","v":74004,"vw":6.03277},{"c":6.035,"h":6.07,"l":6.03,"n":1052,"o":6.035,"t":"2026-09-21T17:15:00Z","v":189786,"vw":6.04798},{"c":6.055,"h":6.06,"l":6.02,"n":1310,"o":6.03,"t":"2026-09-21T17:30:00Z","v":297380,"vw":6.037349},{"c":6.035,"h":6.06,"l":6.03,"n":1056,"o":6.055,"t":"2026-09-21T17:45:00Z","v":239707,"vw":6.043291},{"c":6.015,"h":6.055,"l":6.01,"n":1096,"o":6.035,"t":"2026-09-21T18:00:00Z","v":236043,"vw":6.042537},{"c":6.005,"h":6.02,"l":5.995,"n":1294,"o":6.015,"t":"2026-09-21T18:15:00Z","v":429821,"vw":6.00738},{"c":6.015,"h":6.015,"l":6,"n":913,"o":6.005,"t":"2026-09-21T18:30:00Z","v":143695,"vw":6.005563},{"c":6.015,"h":6.035,"l":6.01,"n":1338,"o":6.015,"t":"2026-09-21T18:45:00Z","v":224996,"vw":6.020718},{"c":6.025,"h":6.03,"l":6.015,"n":1218,"o":6.015,"t":"2026-09-21T19:00:00Z","v":132306,"vw":6.024434},{"c":6.01,"h":6.04,"l":6.01,"n":1785,"o":6.03,"t":"2026-09-21T19:15:00Z","v":331250,"vw":6.026347},{"c":5.975,"h":6.015,"l":5.97,"n":1795,"o":6.01,"t":"2026-09-21T19:30:00Z","v":246182,"vw":5.98672},{"c":5.97,"h":5.98,"l":5.93,"n":5088,"o":5.975,"t":"2026-09-21T19:45:00Z","v":1220371,"vw":5.954862},{"c":5.96,"h":5.96,"l":5.96,"n":31,"o":5.96,"t":"2026-09-21T20:00:00Z","v":920792,"vw":5.96},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-09-21T21:45:00Z","v":250,"vw":5.99},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-09-21T22:45:00Z","v":100,"vw":6},{"c":5.9564,"h":5.9564,"l":5.9564,"n":1,"o":5.9564,"t":"2026-09-22T11:45:00Z","v":100,"vw":5.9564},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-09-22T13:15:00Z","v":101,"vw":6},{"c":6,"h":6.0799,"l":5.97,"n":918,"o":6.05,"t":"2026-09-22T13:30:00Z","v":308128,"vw":6.007905},{"c":6,"h":6.04,"l":5.99,"n":668,"o":5.995,"t":"2026-09-22T13:45:00Z","v":197296,"vw":6.018003},{"c":6.07,"h":6.07,"l":5.99,"n":782,"o":6,"t":"2026-09-22T14:00:00Z","v":90997,"vw":6.035971},{"c":6.035,"h":6.075,"l":6.035,"n":833,"o":6.07,"t":"2026-09-22T14:15:00Z","v":172187,"vw":6.045874},{"c":5.99,"h":6.035,"l":5.96,"n":1186,"o":6.035,"t":"2026-09-22T14:30:00Z","v":137297,"vw":5.998235},{"c":5.985,"h":6.01,"l":5.98,"n":1164,"o":5.99,"t":"2026-09-22T14:45:00Z","v":193308,"vw":5.997975},{"c":6.015,"h":6.03,"l":5.98,"n":1612,"o":5.985,"t":"2026-09-22T15:00:00Z","v":406650,"vw":6.004712},{"c":6.0254,"h":6.035,"l":6.005,"n":847,"o":6.0109,"t":"2026-09-22T15:15:00Z","v":88831,"vw":6.022212},{"c":5.995,"h":6.025,"l":5.985,"n":773,"o":6.02,"t":"2026-09-22T15:30:00Z","v":77225,"vw":6.000035},{"c":5.995,"h":6,"l":5.985,"n":764,"o":5.995,"t":"2026-09-22T15:45:00Z","v":82317,"vw":5.994885},{"c":6,"h":6.01,"l":5.995,"n":675,"o":5.995,"t":"2026-09-22T16:00:00Z","v":57121,"vw":5.999027},{"c":6,"h":6,"l":5.98,"n":843,"o":5.995,"t":"2026-09-22T16:15:00Z","v":92313,"vw":5.988263},{"c":5.99,"h":6,"l":5.985,"n":1142,"o":5.995,"t":"2026-09-22T16:30:00Z","v":179179,"vw":5.992124},{"c":5.995,"h":6.01,"l":5.98,"n":999,"o":5.99,"t":"2026-09-22T16:45:00Z","v":257107,"vw":5.991403},{"c":5.975,"h":6.01,"l":5.97,"n":915,"o":5.995,"t":"2026-09-22T17:00:00Z","v":117435,"vw":5.993012},{"c":5.945,"h":5.98,"l":5.93,"n":1597,"o":5.975,"t":"2026-09-22T17:15:00Z","v":611953,"vw":5.944797},{"c":5.955,"h":5.965,"l":5.945,"n":1027,"o":5.945,"t":"2026-09-22T17:30:00Z","v":106405,"vw":5.956442},{"c":5.975,"h":5.985,"l":5.95,"n":1633,"o":5.955,"t":"2026-09-22T17:45:00Z","v":338447,"vw":5.968191},{"c":5.97,"h":5.98,"l":5.965,"n":992,"o":5.975,"t":"2026-09-22T18:00:00Z","v":103657,"vw":5.973775},{"c":5.955,"h":5.98,"l":5.945,"n":1193,"o":5.975,"t":"2026-09-22T18:15:00Z","v":161449,"vw":5.958546},{"c":5.945,"h":5.9598,"l":5.94,"n":948,"o":5.955,"t":"2026-09-22T18:30:00Z","v":89529,"vw":5.945834},{"c":5.965,"h":5.97,"l":5.94,"n":1150,"o":5.945,"t":"2026-09-22T18:45:00Z","v":191568,"vw":5.952795},{"c":5.95,"h":5.97,"l":5.95,"n":1288,"o":5.965,"t":"2026-09-22T19:00:00Z","v":168821,"vw":5.962726},{"c":5.925,"h":5.955,"l":5.92,"n":1674,"o":5.955,"t":"2026-09-22T19:15:00Z","v":387775,"vw":5.934129},{"c":5.925,"h":5.9499,"l":5.91,"n":2171,"o":5.925,"t":"2026-09-22T19:30:00Z","v":379595,"vw":5.930496},{"c":5.89,"h":5.945,"l":5.87,"n":6298,"o":5.925,"t":"2026-09-22T19:45:00Z","v":1663721,"vw":5.90691},{"c":5.9,"h":5.9,"l":5.88,"n":46,"o":5.88,"t":"2026-09-22T20:00:00Z","v":1897298,"vw":5.880034},{"c":5.9,"h":5.9,"l":5.9,"n":6,"o":5.9,"t":"2026-09-22T20:15:00Z","v":847,"vw":5.9},{"c":5.945,"h":5.9982,"l":5.945,"n":3,"o":5.9982,"t":"2026-09-22T20:30:00Z","v":2300,"vw":5.991362},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-09-22T21:15:00Z","v":100,"vw":5.99},{"c":5.91,"h":5.9909,"l":5.91,"n":6,"o":5.9909,"t":"2026-09-22T23:00:00Z","v":533,"vw":5.931705},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-09-22T23:15:00Z","v":299,"vw":5.91},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-09-23T08:00:00Z","v":966,"vw":5.98},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-09-23T08:15:00Z","v":381,"vw":5.95},{"c":5.9,"h":5.9,"l":5.9,"n":4,"o":5.9,"t":"2026-09-23T09:00:00Z","v":312,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-09-23T09:15:00Z","v":100,"vw":5.9},{"c":5.94,"h":5.95,"l":5.94,"n":4,"o":5.945,"t":"2026-09-23T10:00:00Z","v":700,"vw":5.943012},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-09-23T10:15:00Z","v":700,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-09-23T10:30:00Z","v":500,"vw":5.94},{"c":5.9996,"h":5.9996,"l":5.9996,"n":1,"o":5.9996,"t":"2026-09-23T11:00:00Z","v":100,"vw":5.9996},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-09-23T11:45:00Z","v":500,"vw":5.93},{"c":5.9,"h":5.95,"l":5.9,"n":5,"o":5.945,"t":"2026-09-23T12:15:00Z","v":1697,"vw":5.934063},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-23T13:15:00Z","v":100,"vw":5.91},{"c":5.855,"h":5.97,"l":5.85,"n":1251,"o":5.91,"t":"2026-09-23T13:30:00Z","v":323442,"vw":5.897075},{"c":5.775,"h":5.85,"l":5.765,"n":1056,"o":5.85,"t":"2026-09-23T13:45:00Z","v":318934,"vw":5.792635},{"c":5.8,"h":5.8,"l":5.74,"n":1116,"o":5.775,"t":"2026-09-23T14:00:00Z","v":245868,"vw":5.758296},{"c":5.835,"h":5.8492,"l":5.795,"n":916,"o":5.8,"t":"2026-09-23T14:15:00Z","v":201703,"vw":5.815694},{"c":5.8599,"h":5.86,"l":5.8182,"n":911,"o":5.83,"t":"2026-09-23T14:30:00Z","v":131229,"vw":5.837649},{"c":5.845,"h":5.875,"l":5.835,"n":1012,"o":5.865,"t":"2026-09-23T14:45:00Z","v":72955,"vw":5.858514},{"c":5.86,"h":5.86,"l":5.8,"n":1311,"o":5.84,"t":"2026-09-23T15:00:00Z","v":199402,"vw":5.822232},{"c":5.845,"h":5.875,"l":5.84,"n":847,"o":5.855,"t":"2026-09-23T15:15:00Z","v":128460,"vw":5.854433},{"c":5.82,"h":5.87,"l":5.81,"n":1639,"o":5.845,"t":"2026-09-23T15:30:00Z","v":356493,"vw":5.839239},{"c":5.8206,"h":5.845,"l":5.82,"n":831,"o":5.8221,"t":"2026-09-23T15:45:00Z","v":150619,"vw":5.829923},{"c":5.84,"h":5.84,"l":5.81,"n":606,"o":5.83,"t":"2026-09-23T16:00:00Z","v":106375,"vw":5.821063},{"c":5.815,"h":5.855,"l":5.795,"n":1210,"o":5.835,"t":"2026-09-23T16:15:00Z","v":271488,"vw":5.825972},{"c":5.825,"h":5.835,"l":5.805,"n":1024,"o":5.815,"t":"2026-09-23T16:30:00Z","v":276624,"vw":5.819356},{"c":5.83,"h":5.84,"l":5.82,"n":1144,"o":5.825,"t":"2026-09-23T16:45:00Z","v":210228,"vw":5.828434},{"c":5.875,"h":5.88,"l":5.825,"n":1171,"o":5.83,"t":"2026-09-23T17:00:00Z","v":362172,"vw":5.83706},{"c":5.885,"h":5.915,"l":5.875,"n":1712,"o":5.875,"t":"2026-09-23T17:15:00Z","v":418159,"vw":5.891793},{"c":5.87,"h":5.89,"l":5.86,"n":680,"o":5.885,"t":"2026-09-23T17:30:00Z","v":113229,"vw":5.868949},{"c":5.875,"h":5.885,"l":5.86,"n":1115,"o":5.875,"t":"2026-09-23T17:45:00Z","v":136287,"vw":5.872882},{"c":5.885,"h":5.89,"l":5.86,"n":1049,"o":5.875,"t":"2026-09-23T18:00:00Z","v":131680,"vw":5.871852},{"c":5.885,"h":5.89,"l":5.87,"n":1211,"o":5.885,"t":"2026-09-23T18:15:00Z","v":162596,"vw":5.87727},{"c":5.875,"h":5.89,"l":5.865,"n":1350,"o":5.885,"t":"2026-09-23T18:30:00Z","v":212336,"vw":5.875},{"c":5.8701,"h":5.88,"l":5.855,"n":1826,"o":5.875,"t":"2026-09-23T18:45:00Z","v":226176,"vw":5.864417},{"c":5.865,"h":5.875,"l":5.86,"n":1513,"o":5.875,"t":"2026-09-23T19:00:00Z","v":232534,"vw":5.867485},{"c":5.875,"h":5.89,"l":5.86,"n":1621,"o":5.86,"t":"2026-09-23T19:15:00Z","v":246104,"vw":5.874753},{"c":5.855,"h":5.875,"l":5.83,"n":2624,"o":5.875,"t":"2026-09-23T19:30:00Z","v":545291,"vw":5.851707},{"c":5.825,"h":5.865,"l":5.79,"n":6286,"o":5.855,"t":"2026-09-23T19:45:00Z","v":1720675,"vw":5.826098},{"c":5.84,"h":5.84,"l":5.81,"n":57,"o":5.825,"t":"2026-09-23T20:00:00Z","v":976357,"vw":5.810202},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-09-23T21:15:00Z","v":1000,"vw":5.92},{"c":5.84,"h":5.84,"l":5.84,"n":19,"o":5.84,"t":"2026-09-23T22:15:00Z","v":601,"vw":5.84},{"c":5.83,"h":5.9,"l":5.83,"n":38,"o":5.9,"t":"2026-09-23T22:30:00Z","v":6136,"vw":5.850744},{"c":5.8285,"h":5.8285,"l":5.8285,"n":1,"o":5.8285,"t":"2026-09-23T23:45:00Z","v":100,"vw":5.8285},{"c":5.82,"h":5.83,"l":5.82,"n":38,"o":5.83,"t":"2026-09-24T12:00:00Z","v":3372,"vw":5.826106},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-09-24T12:30:00Z","v":10000,"vw":5.85},{"c":5.8906,"h":5.8906,"l":5.8906,"n":1,"o":5.8906,"t":"2026-09-24T12:45:00Z","v":200,"vw":5.8906},{"c":5.9,"h":5.9,"l":5.9,"n":3,"o":5.9,"t":"2026-09-24T13:15:00Z","v":195,"vw":5.9},{"c":5.87,"h":5.9046,"l":5.84,"n":626,"o":5.89,"t":"2026-09-24T13:30:00Z","v":191530,"vw":5.883413},{"c":5.845,"h":5.88,"l":5.84,"n":577,"o":5.86,"t":"2026-09-24T13:45:00Z","v":84672,"vw":5.861137},{"c":5.87,"h":5.87,"l":5.835,"n":910,"o":5.84,"t":"2026-09-24T14:00:00Z","v":171129,"vw":5.848191},{"c":5.815,"h":5.875,"l":5.8,"n":839,"o":5.8654,"t":"2026-09-24T14:15:00Z","v":176407,"vw":5.840359},{"c":5.775,"h":5.82,"l":5.77,"n":835,"o":5.82,"t":"2026-09-24T14:30:00Z","v":194904,"vw":5.803297},{"c":5.775,"h":5.785,"l":5.755,"n":779,"o":5.775,"t":"2026-09-24T14:45:00Z","v":343263,"vw":5.768876},{"c":5.75,"h":5.78,"l":5.745,"n":787,"o":5.775,"t":"2026-09-24T15:00:00Z","v":147912,"vw":5.763608},{"c":5.75,"h":5.76,"l":5.725,"n":918,"o":5.745,"t":"2026-09-24T15:15:00Z","v":253039,"vw":5.743234},{"c":5.78,"h":5.8001,"l":5.74,"n":816,"o":5.745,"t":"2026-09-24T15:30:00Z","v":257635,"vw":5.778944},{"c":5.83,"h":5.83,"l":5.78,"n":832,"o":5.785,"t":"2026-09-24T15:45:00Z","v":215210,"vw":5.799571},{"c":5.81,"h":5.825,"l":5.805,"n":545,"o":5.825,"t":"2026-09-24T16:00:00Z","v":82265,"vw":5.815418},{"c":5.855,"h":5.895,"l":5.81,"n":1139,"o":5.815,"t":"2026-09-24T16:15:00Z","v":246723,"vw":5.859466},{"c":5.845,"h":5.855,"l":5.83,"n":630,"o":5.855,"t":"2026-09-24T16:30:00Z","v":112919,"vw":5.844003},{"c":5.855,"h":5.875,"l":5.835,"n":772,"o":5.845,"t":"2026-09-24T16:45:00Z","v":174618,"vw":5.854668},{"c":5.85,"h":5.86,"l":5.835,"n":958,"o":5.85,"t":"2026-09-24T17:00:00Z","v":265896,"vw":5.853382},{"c":5.865,"h":5.87,"l":5.83,"n":1117,"o":5.84,"t":"2026-09-24T17:15:00Z","v":487471,"vw":5.846809},{"c":5.845,"h":5.865,"l":5.8338,"n":522,"o":5.865,"t":"2026-09-24T17:30:00Z","v":92754,"vw":5.845026},{"c":5.835,"h":5.85,"l":5.83,"n":551,"o":5.845,"t":"2026-09-24T17:45:00Z","v":81454,"vw":5.83792},{"c":5.83,"h":5.84,"l":5.81,"n":994,"o":5.835,"t":"2026-09-24T18:00:00Z","v":181393,"vw":5.822276},{"c":5.835,"h":5.84,"l":5.81,"n":1031,"o":5.83,"t":"2026-09-24T18:15:00Z","v":196840,"vw":5.823919},{"c":5.815,"h":5.835,"l":5.8,"n":1041,"o":5.835,"t":"2026-09-24T18:30:00Z","v":165344,"vw":5.816865},{"c":5.81,"h":5.82,"l":5.805,"n":1413,"o":5.815,"t":"2026-09-24T18:45:00Z","v":293469,"vw":5.813178},{"c":5.825,"h":5.83,"l":5.79,"n":1497,"o":5.815,"t":"2026-09-24T19:00:00Z","v":434415,"vw":5.810431},{"c":5.855,"h":5.86,"l":5.82,"n":1340,"o":5.825,"t":"2026-09-24T19:15:00Z","v":295089,"vw":5.835427},{"c":5.835,"h":5.86,"l":5.82,"n":1841,"o":5.855,"t":"2026-09-24T19:30:00Z","v":428405,"vw":5.83684},{"c":5.81,"h":5.84,"l":5.81,"n":4861,"o":5.83,"t":"2026-09-24T19:45:00Z","v":1451794,"vw":5.827595},{"c":5.81,"h":5.81,"l":5.81,"n":29,"o":5.81,"t":"2026-09-24T20:00:00Z","v":1266246,"vw":5.81},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-09-24T20:30:00Z","v":11200,"vw":5.81},{"c":5.8821,"h":5.8821,"l":5.8821,"n":1,"o":5.8821,"t":"2026-09-24T22:30:00Z","v":100,"vw":5.8821},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-09-24T23:45:00Z","v":613,"vw":5.82},{"c":5.86,"h":5.92,"l":5.86,"n":4,"o":5.92,"t":"2026-09-25T08:00:00Z","v":426,"vw":5.89},{"c":5.83,"h":5.83,"l":5.83,"n":6,"o":5.83,"t":"2026-09-25T12:00:00Z","v":532,"vw":5.83},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-25T12:15:00Z","v":1500,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-09-25T12:30:00Z","v":266,"vw":5.86},{"c":5.82,"h":5.85,"l":5.82,"n":8,"o":5.85,"t":"2026-09-25T13:00:00Z","v":2100,"vw":5.837002},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-09-25T13:15:00Z","v":200,"vw":5.82},{"c":5.745,"h":5.87,"l":5.72,"n":1269,"o":5.81,"t":"2026-09-25T13:30:00Z","v":458832,"vw":5.796899},{"c":5.745,"h":5.7499,"l":5.705,"n":596,"o":5.745,"t":"2026-09-25T13:45:00Z","v":116958,"vw":5.729387},{"c":5.735,"h":5.745,"l":5.7,"n":798,"o":5.745,"t":"2026-09-25T14:00:00Z","v":197015,"vw":5.719511},{"c":5.74,"h":5.755,"l":5.73,"n":452,"o":5.735,"t":"2026-09-25T14:15:00Z","v":52590,"vw":5.741456},{"c":5.74,"h":5.7473,"l":5.71,"n":796,"o":5.745,"t":"2026-09-25T14:30:00Z","v":126526,"vw":5.723837},{"c":5.735,"h":5.76,"l":5.73,"n":444,"o":5.74,"t":"2026-09-25T14:45:00Z","v":68242,"vw":5.746696},{"c":5.695,"h":5.745,"l":5.69,"n":1545,"o":5.7354,"t":"2026-09-25T15:00:00Z","v":659286,"vw":5.722257},{"c":5.645,"h":5.7,"l":5.645,"n":862,"o":5.6999,"t":"2026-09-25T15:15:00Z","v":304995,"vw":5.675241},{"c":5.635,"h":5.665,"l":5.6302,"n":764,"o":5.65,"t":"2026-09-25T15:30:00Z","v":286253,"vw":5.650875},{"c":5.67,"h":5.67,"l":5.63,"n":697,"o":5.6306,"t":"2026-09-25T15:45:00Z","v":154913,"vw":5.642413},{"c":5.665,"h":5.69,"l":5.66,"n":666,"o":5.67,"t":"2026-09-25T16:00:00Z","v":140807,"vw":5.675712},{"c":5.63,"h":5.67,"l":5.63,"n":957,"o":5.665,"t":"2026-09-25T16:15:00Z","v":264450,"vw":5.649545},{"c":5.635,"h":5.64,"l":5.615,"n":706,"o":5.635,"t":"2026-09-25T16:30:00Z","v":165631,"vw":5.633177},{"c":5.64,"h":5.64,"l":5.615,"n":606,"o":5.635,"t":"2026-09-25T16:45:00Z","v":120326,"vw":5.629133},{"c":5.7,"h":5.7,"l":5.63,"n":885,"o":5.635,"t":"2026-09-25T17:00:00Z","v":311964,"vw":5.650528},{"c":5.7042,"h":5.72,"l":5.675,"n":1276,"o":5.7,"t":"2026-09-25T17:15:00Z","v":360313,"vw":5.698874},{"c":5.6754,"h":5.71,"l":5.6701,"n":1034,"o":5.705,"t":"2026-09-25T17:30:00Z","v":261687,"vw":5.685075},{"c":5.665,"h":5.68,"l":5.66,"n":675,"o":5.675,"t":"2026-09-25T17:45:00Z","v":126736,"vw":5.671528},{"c":5.67,"h":5.68,"l":5.66,"n":764,"o":5.665,"t":"2026-09-25T18:00:00Z","v":137395,"vw":5.668323},{"c":5.68,"h":5.68,"l":5.655,"n":1014,"o":5.665,"t":"2026-09-25T18:15:00Z","v":141603,"vw":5.664038},{"c":5.665,"h":5.69,"l":5.665,"n":959,"o":5.675,"t":"2026-09-25T18:30:00Z","v":140229,"vw":5.677212},{"c":5.69,"h":5.69,"l":5.655,"n":1297,"o":5.665,"t":"2026-09-25T18:45:00Z","v":243789,"vw":5.670987},{"c":5.675,"h":5.69,"l":5.67,"n":1203,"o":5.685,"t":"2026-09-25T19:00:00Z","v":258083,"vw":5.680325},{"c":5.685,"h":5.7,"l":5.67,"n":1825,"o":5.675,"t":"2026-09-25T19:15:00Z","v":377869,"vw":5.682323},{"c":5.705,"h":5.72,"l":5.675,"n":1871,"o":5.685,"t":"2026-09-25T19:30:00Z","v":374514,"vw":5.698391},{"c":5.74,"h":5.755,"l":5.7,"n":4311,"o":5.705,"t":"2026-09-25T19:45:00Z","v":1451634,"vw":5.729775},{"c":5.75,"h":5.78,"l":5.74,"n":57,"o":5.74,"t":"2026-09-25T20:00:00Z","v":894631,"vw":5.740629},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-09-25T20:15:00Z","v":437,"vw":5.76},{"c":5.7624,"h":5.7624,"l":5.645,"n":2,"o":5.645,"t":"2026-09-25T20:30:00Z","v":11382,"vw":5.646805},{"c":5.8176,"h":5.8176,"l":5.8176,"n":2,"o":5.8176,"t":"2026-09-25T21:30:00Z","v":1095,"vw":5.8176},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-25T22:30:00Z","v":434,"vw":5.76},{"c":5.76,"h":5.76,"l":5.75,"n":10,"o":5.75,"t":"2026-09-28T08:00:00Z","v":1421,"vw":5.753743},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-28T08:30:00Z","v":200,"vw":5.8},{"c":5.74,"h":5.75,"l":5.74,"n":5,"o":5.75,"t":"2026-09-28T09:00:00Z","v":836,"vw":5.743397},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-09-28T11:00:00Z","v":1000,"vw":5.74},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-09-28T11:15:00Z","v":100,"vw":5.78},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-28T12:00:00Z","v":172,"vw":5.8},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-09-28T12:15:00Z","v":346,"vw":5.79},{"c":5.7838,"h":5.7838,"l":5.7838,"n":1,"o":5.7838,"t":"2026-09-28T12:30:00Z","v":101,"vw":5.7838},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-09-28T12:45:00Z","v":139,"vw":5.82},{"c":5.615,"h":5.75,"l":5.61,"n":878,"o":5.75,"t":"2026-09-28T13:30:00Z","v":238849,"vw":5.679163},{"c":5.62,"h":5.64,"l":5.61,"n":1645,"o":5.62,"t":"2026-09-28T13:45:00Z","v":345760,"vw":5.62142},{"c":5.73,"h":5.735,"l":5.62,"n":698,"o":5.625,"t":"2026-09-28T14:00:00Z","v":98625,"vw":5.680595},{"c":5.74,"h":5.74,"l":5.685,"n":848,"o":5.73,"t":"2026-09-28T14:15:00Z","v":180539,"vw":5.711131},{"c":5.715,"h":5.735,"l":5.715,"n":770,"o":5.735,"t":"2026-09-28T14:30:00Z","v":96553,"vw":5.720617},{"c":5.675,"h":5.72,"l":5.675,"n":1012,"o":5.71,"t":"2026-09-28T14:45:00Z","v":202019,"vw":5.699975},{"c":5.675,"h":5.675,"l":5.655,"n":721,"o":5.67,"t":"2026-09-28T15:00:00Z","v":118338,"vw":5.667933},{"c":5.645,"h":5.68,"l":5.64,"n":968,"o":5.675,"t":"2026-09-28T15:15:00Z","v":180990,"vw":5.664939},{"c":5.65,"h":5.665,"l":5.647,"n":485,"o":5.647,"t":"2026-09-28T15:30:00Z","v":87729,"vw":5.654727},{"c":5.62,"h":5.655,"l":5.62,"n":722,"o":5.65,"t":"2026-09-28T15:45:00Z","v":108931,"vw":5.632619},{"c":5.635,"h":5.64,"l":5.615,"n":796,"o":5.625,"t":"2026-09-28T16:00:00Z","v":132774,"vw":5.622482},{"c":5.7,"h":5.71,"l":5.63,"n":1129,"o":5.635,"t":"2026-09-28T16:15:00Z","v":247630,"vw":5.669484},{"c":5.665,"h":5.71,"l":5.65,"n":576,"o":5.71,"t":"2026-09-28T16:30:00Z","v":77083,"vw":5.67571},{"c":5.665,"h":5.67,"l":5.645,"n":683,"o":5.67,"t":"2026-09-28T16:45:00Z","v":70029,"vw":5.659296},{"c":5.675,"h":5.695,"l":5.6401,"n":1111,"o":5.665,"t":"2026-09-28T17:00:00Z","v":234648,"vw":5.667121},{"c":5.655,"h":5.68,"l":5.65,"n":859,"o":5.67,"t":"2026-09-28T17:15:00Z","v":104897,"vw":5.667084},{"c":5.67,"h":5.67,"l":5.64,"n":1169,"o":5.655,"t":"2026-09-28T17:30:00Z","v":199763,"vw":5.651516},{"c":5.67,"h":5.69,"l":5.66,"n":1053,"o":5.67,"t":"2026-09-28T17:45:00Z","v":158868,"vw":5.674359},{"c":5.68,"h":5.7,"l":5.67,"n":1205,"o":5.67,"t":"2026-09-28T18:00:00Z","v":245892,"vw":5.682349},{"c":5.665,"h":5.68,"l":5.66,"n":1294,"o":5.675,"t":"2026-09-28T18:15:00Z","v":234723,"vw":5.671206},{"c":5.675,"h":5.68,"l":5.655,"n":1329,"o":5.665,"t":"2026-09-28T18:30:00Z","v":235711,"vw":5.665192},{"c":5.6709,"h":5.68,"l":5.655,"n":1367,"o":5.67,"t":"2026-09-28T18:45:00Z","v":331803,"vw":5.665752},{"c":5.675,"h":5.68,"l":5.66,"n":1255,"o":5.675,"t":"2026-09-28T19:00:00Z","v":319961,"vw":5.67099},{"c":5.675,"h":5.68,"l":5.67,"n":1341,"o":5.68,"t":"2026-09-28T19:15:00Z","v":176023,"vw":5.676679},{"c":5.67,"h":5.68,"l":5.66,"n":1657,"o":5.675,"t":"2026-09-28T19:30:00Z","v":255208,"vw":5.668589},{"c":5.65,"h":5.68,"l":5.64,"n":4491,"o":5.665,"t":"2026-09-28T19:45:00Z","v":1380108,"vw":5.656973},{"c":5.65,"h":5.65,"l":5.65,"n":30,"o":5.65,"t":"2026-09-28T20:00:00Z","v":926750,"vw":5.65},{"c":5.67,"h":5.67,"l":5.6603,"n":7,"o":5.67,"t":"2026-09-28T20:15:00Z","v":1736,"vw":5.668615},{"c":5.67,"h":5.67,"l":5.67,"n":3,"o":5.67,"t":"2026-09-28T20:30:00Z","v":440,"vw":5.67},{"c":5.7,"h":5.71,"l":5.7,"n":2,"o":5.71,"t":"2026-09-28T22:45:00Z","v":350,"vw":5.707143},{"c":5.69,"h":5.7177,"l":5.69,"n":2,"o":5.7177,"t":"2026-09-28T23:15:00Z","v":800,"vw":5.703192},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-09-29T08:00:00Z","v":183,"vw":5.66},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-09-29T08:15:00Z","v":185,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":4,"o":5.65,"t":"2026-09-29T10:15:00Z","v":103,"vw":5.65},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-09-29T11:00:00Z","v":251,"vw":5.66},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-09-29T11:30:00Z","v":415,"vw":5.65},{"c":5.69,"h":5.69,"l":5.69,"n":2,"o":5.69,"t":"2026-09-29T11:45:00Z","v":461,"vw":5.69},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-09-29T12:00:00Z","v":200,"vw":5.62},{"c":5.7069,"h":5.7069,"l":5.7069,"n":1,"o":5.7069,"t":"2026-09-29T13:00:00Z","v":1000,"vw":5.7069},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-09-29T13:15:00Z","v":100,"vw":5.67},{"c":5.625,"h":5.655,"l":5.575,"n":1294,"o":5.64,"t":"2026-09-29T13:30:00Z","v":274786,"vw":5.607898},{"c":5.62,"h":5.66,"l":5.62,"n":789,"o":5.63,"t":"2026-09-29T13:45:00Z","v":196388,"vw":5.629167},{"c":5.695,"h":5.705,"l":5.62,"n":556,"o":5.625,"t":"2026-09-29T14:00:00Z","v":91207,"vw":5.676546},{"c":5.66,"h":5.71,"l":5.6507,"n":578,"o":5.6972,"t":"2026-09-29T14:15:00Z","v":80097,"vw":5.683921},{"c":5.685,"h":5.7,"l":5.66,"n":743,"o":5.66,"t":"2026-09-29T14:30:00Z","v":210341,"vw":5.683334},{"c":5.66,"h":5.695,"l":5.66,"n":565,"o":5.69,"t":"2026-09-29T14:45:00Z","v":79500,"vw":5.678151},{"c":5.645,"h":5.67,"l":5.63,"n":497,"o":5.665,"t":"2026-09-29T15:00:00Z","v":79744,"vw":5.643476},{"c":5.665,"h":5.68,"l":5.645,"n":681,"o":5.645,"t":"2026-09-29T15:15:00Z","v":138032,"vw":5.664664},{"c":5.665,"h":5.685,"l":5.66,"n":561,"o":5.66,"t":"2026-09-29T15:30:00Z","v":122260,"vw":5.670174},{"c":5.675,"h":5.69,"l":5.65,"n":921,"o":5.665,"t":"2026-09-29T15:45:00Z","v":258713,"vw":5.673495},{"c":5.64,"h":5.69,"l":5.64,"n":1512,"o":5.68,"t":"2026-09-29T16:00:00Z","v":483641,"vw":5.670942},{"c":5.65,"h":5.655,"l":5.63,"n":527,"o":5.645,"t":"2026-09-29T16:15:00Z","v":123836,"vw":5.648642},{"c":5.63,"h":5.65,"l":5.63,"n":524,"o":5.65,"t":"2026-09-29T16:30:00Z","v":121115,"vw":5.644542},{"c":5.635,"h":5.64,"l":5.625,"n":647,"o":5.63,"t":"2026-09-29T16:45:00Z","v":141447,"vw":5.631027},{"c":5.635,"h":5.6499,"l":5.63,"n":597,"o":5.635,"t":"2026-09-29T17:00:00Z","v":125238,"vw":5.640387},{"c":5.615,"h":5.635,"l":5.61,"n":676,"o":5.63,"t":"2026-09-29T17:15:00Z","v":97060,"vw":5.62318},{"c":5.635,"h":5.64,"l":5.61,"n":689,"o":5.615,"t":"2026-09-29T17:30:00Z","v":154624,"vw":5.621138},{"c":5.635,"h":5.64,"l":5.63,"n":472,"o":5.635,"t":"2026-09-29T17:45:00Z","v":64621,"vw":5.634786},{"c":5.64,"h":5.665,"l":5.635,"n":908,"o":5.635,"t":"2026-09-29T18:00:00Z","v":188484,"vw":5.645925},{"c":5.6599,"h":5.66,"l":5.64,"n":934,"o":5.6401,"t":"2026-09-29T18:15:00Z","v":130430,"vw":5.652511},{"c":5.665,"h":5.67,"l":5.655,"n":1205,"o":5.655,"t":"2026-09-29T18:30:00Z","v":195706,"vw":5.663332},{"c":5.68,"h":5.69,"l":5.66,"n":1153,"o":5.665,"t":"2026-09-29T18:45:00Z","v":239654,"vw":5.676247},{"c":5.7,"h":5.71,"l":5.675,"n":1441,"o":5.675,"t":"2026-09-29T19:00:00Z","v":319970,"vw":5.69337},{"c":5.665,"h":5.71,"l":5.665,"n":1354,"o":5.705,"t":"2026-09-29T19:15:00Z","v":429720,"vw":5.685609},{"c":5.685,"h":5.7,"l":5.66,"n":1320,"o":5.665,"t":"2026-09-29T19:30:00Z","v":290271,"vw":5.68086},{"c":5.685,"h":5.7,"l":5.675,"n":4683,"o":5.685,"t":"2026-09-29T19:45:00Z","v":1176910,"vw":5.687083},{"c":5.7,"h":5.7,"l":5.68,"n":51,"o":5.68,"t":"2026-09-29T20:00:00Z","v":864323,"vw":5.680069},{"c":5.7,"h":5.7,"l":5.7,"n":27,"o":5.7,"t":"2026-09-29T20:30:00Z","v":2358,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-09-29T21:00:00Z","v":270,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-09-30T08:00:00Z","v":371,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-09-30T09:00:00Z","v":106,"vw":5.7},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-09-30T11:30:00Z","v":1000,"vw":5.74},{"c":5.68,"h":5.74,"l":5.68,"n":5,"o":5.74,"t":"2026-09-30T12:30:00Z","v":1316,"vw":5.735085},{"c":5.74,"h":5.75,"l":5.74,"n":6,"o":5.74,"t":"2026-09-30T12:45:00Z","v":1498,"vw":5.743024},{"c":5.68,"h":5.74,"l":5.67,"n":759,"o":5.73,"t":"2026-09-30T13:30:00Z","v":185595,"vw":5.704955},{"c":5.64,"h":5.69,"l":5.64,"n":440,"o":5.69,"t":"2026-09-30T13:45:00Z","v":67943,"vw":5.670805},{"c":5.655,"h":5.68,"l":5.645,"n":582,"o":5.65,"t":"2026-09-30T14:00:00Z","v":94053,"vw":5.659454},{"c":5.605,"h":5.67,"l":5.59,"n":807,"o":5.66,"t":"2026-09-30T14:15:00Z","v":131550,"vw":5.639412},{"c":5.54,"h":5.605,"l":5.54,"n":777,"o":5.605,"t":"2026-09-30T14:30:00Z","v":157075,"vw":5.577843},{"c":5.545,"h":5.575,"l":5.54,"n":1024,"o":5.54,"t":"2026-09-30T14:45:00Z","v":343544,"vw":5.552996},{"c":5.525,"h":5.56,"l":5.52,"n":869,"o":5.545,"t":"2026-09-30T15:00:00Z","v":189476,"vw":5.543444},{"c":5.515,"h":5.54,"l":5.5,"n":1394,"o":5.53,"t":"2026-09-30T15:15:00Z","v":549861,"vw":5.517104},{"c":5.505,"h":5.53,"l":5.505,"n":787,"o":5.52,"t":"2026-09-30T15:30:00Z","v":250225,"vw":5.518263},{"c":5.515,"h":5.525,"l":5.5,"n":837,"o":5.505,"t":"2026-09-30T15:45:00Z","v":236911,"vw":5.511677},{"c":5.525,"h":5.53,"l":5.5,"n":1198,"o":5.515,"t":"2026-09-30T16:00:00Z","v":239677,"vw":5.519672},{"c":5.5395,"h":5.5399,"l":5.525,"n":696,"o":5.5299,"t":"2026-09-30T16:15:00Z","v":88042,"vw":5.530806},{"c":5.525,"h":5.535,"l":5.52,"n":728,"o":5.5301,"t":"2026-09-30T16:30:00Z","v":110330,"vw":5.528292},{"c":5.5399,"h":5.545,"l":5.525,"n":609,"o":5.53,"t":"2026-09-30T16:45:00Z","v":99180,"vw":5.535522},{"c":5.54,"h":5.55,"l":5.53,"n":1218,"o":5.535,"t":"2026-09-30T17:00:00Z","v":278001,"vw":5.537944},{"c":5.555,"h":5.56,"l":5.52,"n":1010,"o":5.535,"t":"2026-09-30T17:15:00Z","v":191625,"vw":5.544826},{"c":5.555,"h":5.56,"l":5.54,"n":777,"o":5.555,"t":"2026-09-30T17:30:00Z","v":125468,"vw":5.551536},{"c":5.565,"h":5.57,"l":5.555,"n":857,"o":5.555,"t":"2026-09-30T17:45:00Z","v":282084,"vw":5.557754},{"c":5.565,"h":5.57,"l":5.55,"n":796,"o":5.565,"t":"2026-09-30T18:00:00Z","v":80514,"vw":5.564033},{"c":5.555,"h":5.59,"l":5.54,"n":1338,"o":5.565,"t":"2026-09-30T18:15:00Z","v":235228,"vw":5.566921},{"c":5.54,"h":5.56,"l":5.53,"n":1127,"o":5.555,"t":"2026-09-30T18:30:00Z","v":199263,"vw":5.54928},{"c":5.545,"h":5.555,"l":5.54,"n":1163,"o":5.55,"t":"2026-09-30T18:45:00Z","v":132697,"vw":5.546988},{"c":5.5422,"h":5.555,"l":5.53,"n":1141,"o":5.545,"t":"2026-09-30T19:00:00Z","v":133632,"vw":5.539509},{"c":5.565,"h":5.58,"l":5.535,"n":1743,"o":5.55,"t":"2026-09-30T19:15:00Z","v":435002,"vw":5.559446},{"c":5.575,"h":5.59,"l":5.56,"n":1942,"o":5.565,"t":"2026-09-30T19:30:00Z","v":267307,"vw":5.571017},{"c":5.55,"h":5.58,"l":5.53,"n":4660,"o":5.575,"t":"2026-09-30T19:45:00Z","v":854787,"vw":5.554682},{"c":5.5498,"h":5.55,"l":5.5418,"n":29,"o":5.55,"t":"2026-09-30T20:00:00Z","v":1460584,"vw":5.549986},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-09-30T20:30:00Z","v":224,"vw":5.57},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-09-30T21:00:00Z","v":1000,"vw":5.57},{"c":5.56,"h":5.57,"l":5.55,"n":18,"o":5.57,"t":"2026-09-30T21:30:00Z","v":90836,"vw":5.56886},{"c":5.58,"h":5.58,"l":5.57,"n":11,"o":5.57,"t":"2026-09-30T21:45:00Z","v":41933,"vw":5.570158},{"c":5.61,"h":5.61,"l":5.58,"n":5,"o":5.58,"t":"2026-09-30T22:00:00Z","v":67204,"vw":5.608592},{"c":5.6092,"h":5.6092,"l":5.6092,"n":1,"o":5.6092,"t":"2026-09-30T22:15:00Z","v":2394,"vw":5.6092},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-09-30T23:30:00Z","v":120,"vw":5.62},{"c":5.56,"h":5.64,"l":5.56,"n":42,"o":5.63,"t":"2026-10-01T08:00:00Z","v":752,"vw":5.61},{"c":5.55,"h":5.55,"l":5.55,"n":6,"o":5.55,"t":"2026-10-01T08:45:00Z","v":134,"vw":5.55},{"c":5.51,"h":5.52,"l":5.51,"n":4,"o":5.52,"t":"2026-10-01T09:45:00Z","v":1288,"vw":5.510984},{"c":5.53,"h":5.53,"l":5.53,"n":9,"o":5.53,"t":"2026-10-01T12:30:00Z","v":700,"vw":5.53},{"c":5.52,"h":5.53,"l":5.52,"n":15,"o":5.53,"t":"2026-10-01T12:45:00Z","v":1700,"vw":5.525951},{"c":5.55,"h":5.57,"l":5.55,"n":5,"o":5.56,"t":"2026-10-01T13:00:00Z","v":4000,"vw":5.562905},{"c":5.5,"h":5.51,"l":5.5,"n":28,"o":5.51,"t":"2026-10-01T13:15:00Z","v":4902,"vw":5.503619},{"c":5.525,"h":5.57,"l":5.51,"n":605,"o":5.52,"t":"2026-10-01T13:30:00Z","v":183742,"vw":5.530697},{"c":5.53,"h":5.545,"l":5.51,"n":824,"o":5.525,"t":"2026-10-01T13:45:00Z","v":158155,"vw":5.527837},{"c":5.55,"h":5.565,"l":5.51,"n":895,"o":5.53,"t":"2026-10-01T14:00:00Z","v":216202,"vw":5.537181},{"c":5.54,"h":5.585,"l":5.53,"n":682,"o":5.555,"t":"2026-10-01T14:15:00Z","v":210059,"vw":5.551865},{"c":5.47,"h":5.55,"l":5.47,"n":1322,"o":5.54,"t":"2026-10-01T14:30:00Z","v":316081,"vw":5.512573},{"c":5.445,"h":5.475,"l":5.4,"n":1466,"o":5.47,"t":"2026-10-01T14:45:00Z","v":533604,"vw":5.421839},{"c":5.41,"h":5.46,"l":5.41,"n":1262,"o":5.445,"t":"2026-10-01T15:00:00Z","v":295946,"vw":5.432459},{"c":5.4101,"h":5.445,"l":5.4,"n":1778,"o":5.41,"t":"2026-10-01T15:15:00Z","v":414575,"vw":5.421469},{"c":5.425,"h":5.45,"l":5.4,"n":731,"o":5.41,"t":"2026-10-01T15:30:00Z","v":92940,"vw":5.425232},{"c":5.445,"h":5.46,"l":5.41,"n":743,"o":5.42,"t":"2026-10-01T15:45:00Z","v":168117,"vw":5.437308},{"c":5.435,"h":5.4499,"l":5.425,"n":680,"o":5.445,"t":"2026-10-01T16:00:00Z","v":178978,"vw":5.436152},{"c":5.455,"h":5.46,"l":5.434,"n":521,"o":5.434,"t":"2026-10-01T16:15:00Z","v":60610,"vw":5.44831},{"c":5.455,"h":5.47,"l":5.45,"n":632,"o":5.455,"t":"2026-10-01T16:30:00Z","v":64149,"vw":5.458428},{"c":5.455,"h":5.46,"l":5.4401,"n":638,"o":5.455,"t":"2026-10-01T16:45:00Z","v":97044,"vw":5.452058},{"c":5.45,"h":5.465,"l":5.4401,"n":638,"o":5.455,"t":"2026-10-01T17:00:00Z","v":68642,"vw":5.454666},{"c":5.455,"h":5.47,"l":5.44,"n":699,"o":5.45,"t":"2026-10-01T17:15:00Z","v":92834,"vw":5.458447},{"c":5.485,"h":5.485,"l":5.45,"n":1038,"o":5.455,"t":"2026-10-01T17:30:00Z","v":246237,"vw":5.461704},{"c":5.51,"h":5.52,"l":5.48,"n":1015,"o":5.485,"t":"2026-10-01T17:45:00Z","v":433441,"vw":5.50049},{"c":5.525,"h":5.525,"l":5.5,"n":772,"o":5.505,"t":"2026-10-01T18:00:00Z","v":121890,"vw":5.514207},{"c":5.515,"h":5.535,"l":5.51,"n":1137,"o":5.5299,"t":"2026-10-01T18:15:00Z","v":251726,"vw":5.526481},{"c":5.5051,"h":5.52,"l":5.5,"n":868,"o":5.515,"t":"2026-10-01T18:30:00Z","v":81372,"vw":5.509355},{"c":5.5091,"h":5.51,"l":5.49,"n":1012,"o":5.505,"t":"2026-10-01T18:45:00Z","v":137608,"vw":5.495224},{"c":5.515,"h":5.52,"l":5.49,"n":1108,"o":5.5091,"t":"2026-10-01T19:00:00Z","v":156606,"vw":5.502974},{"c":5.525,"h":5.54,"l":5.515,"n":1231,"o":5.515,"t":"2026-10-01T19:15:00Z","v":158499,"vw":5.528611},{"c":5.55,"h":5.55,"l":5.52,"n":1478,"o":5.525,"t":"2026-10-01T19:30:00Z","v":298402,"vw":5.535842},{"c":5.57,"h":5.57,"l":5.5444,"n":4429,"o":5.545,"t":"2026-10-01T19:45:00Z","v":1144063,"vw":5.560623},{"c":5.56,"h":5.56,"l":5.56,"n":31,"o":5.56,"t":"2026-10-01T20:00:00Z","v":595516,"vw":5.56},{"c":5.56,"h":5.56,"l":5.4501,"n":11,"o":5.4501,"t":"2026-10-01T20:15:00Z","v":20943,"vw":5.490217},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-01T20:30:00Z","v":100,"vw":5.56},{"c":5.546,"h":5.56,"l":5.546,"n":2,"o":5.56,"t":"2026-10-01T22:00:00Z","v":956,"vw":5.553},{"c":5.54,"h":5.54,"l":5.54,"n":6,"o":5.54,"t":"2026-10-01T22:45:00Z","v":3100,"vw":5.54},{"c":5.58,"h":5.61,"l":5.58,"n":4,"o":5.61,"t":"2026-10-02T08:00:00Z","v":293,"vw":5.595},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-02T10:00:00Z","v":370,"vw":5.54},{"c":5.54,"h":5.55,"l":5.54,"n":4,"o":5.55,"t":"2026-10-02T10:15:00Z","v":2550,"vw":5.547127},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-02T11:00:00Z","v":538,"vw":5.56},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-02T11:30:00Z","v":225,"vw":5.57},{"c":5.59,"h":5.59,"l":5.57,"n":15,"o":5.59,"t":"2026-10-02T12:30:00Z","v":2545,"vw":5.585833},{"c":5.61,"h":5.62,"l":5.56,"n":28,"o":5.56,"t":"2026-10-02T13:15:00Z","v":9437,"vw":5.614575},{"c":5.565,"h":5.63,"l":5.54,"n":770,"o":5.62,"t":"2026-10-02T13:30:00Z","v":302250,"vw":5.565968},{"c":5.59,"h":5.62,"l":5.565,"n":1014,"o":5.565,"t":"2026-10-02T13:45:00Z","v":232168,"vw":5.595305},{"c":5.65,"h":5.65,"l":5.5801,"n":946,"o":5.59,"t":"2026-10-02T14:00:00Z","v":166257,"vw":5.622149},{"c":5.655,"h":5.66,"l":5.63,"n":915,"o":5.65,"t":"2026-10-02T14:15:00Z","v":205580,"vw":5.645847},{"c":5.635,"h":5.655,"l":5.63,"n":962,"o":5.6513,"t":"2026-10-02T14:30:00Z","v":217658,"vw":5.64206},{"c":5.5709,"h":5.645,"l":5.5709,"n":919,"o":5.63,"t":"2026-10-02T14:45:00Z","v":153443,"vw":5.625189},{"c":5.515,"h":5.58,"l":5.505,"n":1036,"o":5.575,"t":"2026-10-02T15:00:00Z","v":131232,"vw":5.537095},{"c":5.545,"h":5.545,"l":5.505,"n":888,"o":5.5131,"t":"2026-10-02T15:15:00Z","v":111862,"vw":5.5198},{"c":5.5352,"h":5.5599,"l":5.535,"n":718,"o":5.545,"t":"2026-10-02T15:30:00Z","v":127866,"vw":5.550011},{"c":5.55,"h":5.55,"l":5.53,"n":519,"o":5.535,"t":"2026-10-02T15:45:00Z","v":60210,"vw":5.538071},{"c":5.535,"h":5.56,"l":5.535,"n":746,"o":5.5441,"t":"2026-10-02T16:00:00Z","v":187821,"vw":5.544045},{"c":5.52,"h":5.55,"l":5.52,"n":545,"o":5.535,"t":"2026-10-02T16:15:00Z","v":59208,"vw":5.533305},{"c":5.52,"h":5.53,"l":5.51,"n":507,"o":5.525,"t":"2026-10-02T16:30:00Z","v":65699,"vw":5.519484},{"c":5.515,"h":5.53,"l":5.51,"n":538,"o":5.52,"t":"2026-10-02T16:45:00Z","v":63336,"vw":5.51529},{"c":5.525,"h":5.53,"l":5.51,"n":725,"o":5.52,"t":"2026-10-02T17:00:00Z","v":110361,"vw":5.524913},{"c":5.515,"h":5.54,"l":5.51,"n":1018,"o":5.525,"t":"2026-10-02T17:15:00Z","v":196786,"vw":5.525164},{"c":5.525,"h":5.53,"l":5.5102,"n":839,"o":5.515,"t":"2026-10-02T17:30:00Z","v":105165,"vw":5.518122},{"c":5.555,"h":5.555,"l":5.525,"n":926,"o":5.53,"t":"2026-10-02T17:45:00Z","v":162797,"vw":5.542945},{"c":5.565,"h":5.57,"l":5.55,"n":996,"o":5.555,"t":"2026-10-02T18:00:00Z","v":193071,"vw":5.561858},{"c":5.545,"h":5.565,"l":5.54,"n":1070,"o":5.565,"t":"2026-10-02T18:15:00Z","v":239306,"vw":5.55161},{"c":5.555,"h":5.56,"l":5.53,"n":1206,"o":5.55,"t":"2026-10-02T18:30:00Z","v":204170,"vw":5.547336},{"c":5.555,"h":5.565,"l":5.55,"n":1016,"o":5.555,"t":"2026-10-02T18:45:00Z","v":126765,"vw":5.557129},{"c":5.555,"h":5.57,"l":5.55,"n":1271,"o":5.555,"t":"2026-10-02T19:00:00Z","v":311610,"vw":5.561095},{"c":5.555,"h":5.5699,"l":5.54,"n":1586,"o":5.555,"t":"2026-10-02T19:15:00Z","v":267039,"vw":5.552978},{"c":5.555,"h":5.57,"l":5.53,"n":1781,"o":5.555,"t":"2026-10-02T19:30:00Z","v":309183,"vw":5.549962},{"c":5.58,"h":5.58,"l":5.54,"n":4521,"o":5.555,"t":"2026-10-02T19:45:00Z","v":1082580,"vw":5.558677},{"c":5.57,"h":5.57,"l":5.57,"n":28,"o":5.57,"t":"2026-10-02T20:00:00Z","v":586437,"vw":5.57},{"c":5.579,"h":5.58,"l":5.579,"n":3,"o":5.58,"t":"2026-10-02T23:00:00Z","v":320,"vw":5.579688},{"c":5.5294,"h":5.5294,"l":5.5294,"n":1,"o":5.5294,"t":"2026-10-05T08:30:00Z","v":190,"vw":5.5294},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-05T11:00:00Z","v":106,"vw":5.59},{"c":5.51,"h":5.555,"l":5.49,"n":1056,"o":5.55,"t":"2026-10-05T13:30:00Z","v":381800,"vw":5.518574},{"c":5.475,"h":5.54,"l":5.43,"n":1357,"o":5.51,"t":"2026-10-05T13:45:00Z","v":473175,"vw":5.495029},{"c":5.5,"h":5.525,"l":5.465,"n":1078,"o":5.47,"t":"2026-10-05T14:00:00Z","v":310621,"vw":5.489521},{"c":5.485,"h":5.52,"l":5.48,"n":916,"o":5.5,"t":"2026-10-05T14:15:00Z","v":302535,"vw":5.49629},{"c":5.475,"h":5.495,"l":5.44,"n":950,"o":5.485,"t":"2026-10-05T14:30:00Z","v":211570,"vw":5.465207},{"c":5.47,"h":5.48,"l":5.46,"n":708,"o":5.475,"t":"2026-10-05T14:45:00Z","v":97340,"vw":5.469501},{"c":5.465,"h":5.48,"l":5.455,"n":653,"o":5.475,"t":"2026-10-05T15:00:00Z","v":130471,"vw":5.466119},{"c":5.485,"h":5.49,"l":5.46,"n":673,"o":5.461,"t":"2026-10-05T15:15:00Z","v":106578,"vw":5.471272},{"c":5.495,"h":5.51,"l":5.48,"n":757,"o":5.485,"t":"2026-10-05T15:30:00Z","v":121402,"vw":5.496455},{"c":5.515,"h":5.53,"l":5.49,"n":631,"o":5.49,"t":"2026-10-05T15:45:00Z","v":101147,"vw":5.510916},{"c":5.49,"h":5.52,"l":5.48,"n":658,"o":5.515,"t":"2026-10-05T16:00:00Z","v":83899,"vw":5.497395},{"c":5.4791,"h":5.495,"l":5.47,"n":742,"o":5.49,"t":"2026-10-05T16:15:00Z","v":123943,"vw":5.485738},{"c":5.51,"h":5.51,"l":5.4799,"n":596,"o":5.48,"t":"2026-10-05T16:30:00Z","v":72802,"vw":5.489735},{"c":5.545,"h":5.55,"l":5.5022,"n":985,"o":5.5022,"t":"2026-10-05T16:45:00Z","v":187073,"vw":5.520878},{"c":5.4909,"h":5.55,"l":5.49,"n":710,"o":5.55,"t":"2026-10-05T17:00:00Z","v":98129,"vw":5.508622},{"c":5.495,"h":5.5,"l":5.475,"n":890,"o":5.495,"t":"2026-10-05T17:15:00Z","v":217818,"vw":5.490288},{"c":5.535,"h":5.54,"l":5.49,"n":975,"o":5.495,"t":"2026-10-05T17:30:00Z","v":239235,"vw":5.507913},{"c":5.555,"h":5.565,"l":5.52,"n":969,"o":5.535,"t":"2026-10-05T17:45:00Z","v":202105,"vw":5.541445},{"c":5.56,"h":5.57,"l":5.55,"n":961,"o":5.55,"t":"2026-10-05T18:00:00Z","v":266344,"vw":5.559621},{"c":5.59,"h":5.59,"l":5.55,"n":1020,"o":5.565,"t":"2026-10-05T18:15:00Z","v":182424,"vw":5.570707},{"c":5.575,"h":5.6,"l":5.57,"n":889,"o":5.59,"t":"2026-10-05T18:30:00Z","v":179144,"vw":5.583626},{"c":5.575,"h":5.58,"l":5.55,"n":947,"o":5.575,"t":"2026-10-05T18:45:00Z","v":151204,"vw":5.567093},{"c":5.565,"h":5.58,"l":5.56,"n":1184,"o":5.575,"t":"2026-10-05T19:00:00Z","v":264702,"vw":5.570565},{"c":5.575,"h":5.58,"l":5.55,"n":1247,"o":5.565,"t":"2026-10-05T19:15:00Z","v":288302,"vw":5.565652},{"c":5.61,"h":5.61,"l":5.56,"n":2093,"o":5.575,"t":"2026-10-05T19:30:00Z","v":823258,"vw":5.583825},{"c":5.605,"h":5.62,"l":5.56,"n":4214,"o":5.605,"t":"2026-10-05T19:45:00Z","v":1089591,"vw":5.596482},{"c":5.6,"h":5.61,"l":5.5734,"n":31,"o":5.61,"t":"2026-10-05T20:00:00Z","v":1177644,"vw":5.595303},{"c":5.6,"h":5.6,"l":5.6,"n":4,"o":5.6,"t":"2026-10-05T20:15:00Z","v":1004,"vw":5.6},{"c":5.61,"h":5.65,"l":5.61,"n":4,"o":5.65,"t":"2026-10-05T22:15:00Z","v":400,"vw":5.64},{"c":5.6,"h":5.6,"l":5.6,"n":4,"o":5.6,"t":"2026-10-06T09:15:00Z","v":962,"vw":5.6},{"c":5.65,"h":5.65,"l":5.65,"n":6,"o":5.65,"t":"2026-10-06T11:00:00Z","v":398,"vw":5.65},{"c":5.63,"h":5.63,"l":5.63,"n":4,"o":5.63,"t":"2026-10-06T11:45:00Z","v":35720,"vw":5.63},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-06T12:30:00Z","v":200,"vw":5.6},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-06T13:00:00Z","v":100,"vw":5.65},{"c":5.6,"h":5.6,"l":5.6,"n":8,"o":5.6,"t":"2026-10-06T13:15:00Z","v":478,"vw":5.6},{"c":5.57,"h":5.63,"l":5.54,"n":1046,"o":5.6,"t":"2026-10-06T13:30:00Z","v":241914,"vw":5.57539},{"c":5.585,"h":5.595,"l":5.565,"n":790,"o":5.57,"t":"2026-10-06T13:45:00Z","v":133028,"vw":5.580896},{"c":5.63,"h":5.65,"l":5.585,"n":917,"o":5.59,"t":"2026-10-06T14:00:00Z","v":218727,"vw":5.618303},{"c":5.595,"h":5.635,"l":5.595,"n":1153,"o":5.635,"t":"2026-10-06T14:15:00Z","v":254087,"vw":5.6083},{"c":5.595,"h":5.61,"l":5.565,"n":701,"o":5.595,"t":"2026-10-06T14:30:00Z","v":126827,"vw":5.58709},{"c":5.595,"h":5.61,"l":5.58,"n":527,"o":5.595,"t":"2026-10-06T14:45:00Z","v":93280,"vw":5.594268},{"c":5.625,"h":5.63,"l":5.6,"n":663,"o":5.6,"t":"2026-10-06T15:00:00Z","v":106449,"vw":5.615137},{"c":5.64,"h":5.64,"l":5.615,"n":737,"o":5.63,"t":"2026-10-06T15:15:00Z","v":132456,"vw":5.626379},{"c":5.625,"h":5.65,"l":5.62,"n":941,"o":5.635,"t":"2026-10-06T15:30:00Z","v":218593,"vw":5.635005},{"c":5.655,"h":5.655,"l":5.615,"n":630,"o":5.63,"t":"2026-10-06T15:45:00Z","v":145741,"vw":5.63132},{"c":5.67,"h":5.68,"l":5.65,"n":707,"o":5.655,"t":"2026-10-06T16:00:00Z","v":173479,"vw":5.664008},{"c":5.655,"h":5.68,"l":5.65,"n":763,"o":5.67,"t":"2026-10-06T16:15:00Z","v":217899,"vw":5.659489},{"c":5.635,"h":5.66,"l":5.63,"n":630,"o":5.655,"t":"2026-10-06T16:30:00Z","v":150984,"vw":5.640436},{"c":5.625,"h":5.64,"l":5.6201,"n":630,"o":5.64,"t":"2026-10-06T16:45:00Z","v":153626,"vw":5.633773},{"c":5.64,"h":5.65,"l":5.625,"n":609,"o":5.625,"t":"2026-10-06T17:00:00Z","v":121195,"vw":5.637126},{"c":5.615,"h":5.635,"l":5.6001,"n":508,"o":5.63,"t":"2026-10-06T17:15:00Z","v":92662,"vw":5.617628},{"c":5.655,"h":5.66,"l":5.6,"n":855,"o":5.61,"t":"2026-10-06T17:30:00Z","v":203176,"vw":5.628406},{"c":5.675,"h":5.68,"l":5.65,"n":716,"o":5.655,"t":"2026-10-06T17:45:00Z","v":96810,"vw":5.66913},{"c":5.66,"h":5.675,"l":5.65,"n":752,"o":5.675,"t":"2026-10-06T18:00:00Z","v":90046,"vw":5.660737},{"c":5.655,"h":5.665,"l":5.64,"n":1326,"o":5.66,"t":"2026-10-06T18:15:00Z","v":232822,"vw":5.654057},{"c":5.695,"h":5.7,"l":5.655,"n":1008,"o":5.655,"t":"2026-10-06T18:30:00Z","v":249861,"vw":5.677222},{"c":5.74,"h":5.75,"l":5.675,"n":1604,"o":5.695,"t":"2026-10-06T18:45:00Z","v":435421,"vw":5.719093},{"c":5.735,"h":5.74,"l":5.72,"n":1233,"o":5.74,"t":"2026-10-06T19:00:00Z","v":277404,"vw":5.732607},{"c":5.765,"h":5.77,"l":5.72,"n":1818,"o":5.74,"t":"2026-10-06T19:15:00Z","v":474572,"vw":5.743414},{"c":5.775,"h":5.79,"l":5.7601,"n":1977,"o":5.765,"t":"2026-10-06T19:30:00Z","v":347284,"vw":5.77757},{"c":5.74,"h":5.78,"l":5.74,"n":5058,"o":5.775,"t":"2026-10-06T19:45:00Z","v":1317353,"vw":5.757161},{"c":5.74,"h":5.74,"l":5.74,"n":44,"o":5.74,"t":"2026-10-06T20:00:00Z","v":1098782,"vw":5.74},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-06T20:45:00Z","v":336,"vw":5.71},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-06T21:00:00Z","v":400,"vw":5.74},{"c":5.7409,"h":5.7409,"l":5.7409,"n":1,"o":5.7409,"t":"2026-10-06T21:30:00Z","v":200,"vw":5.7409},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-06T21:45:00Z","v":500,"vw":5.75},{"c":5.7507,"h":5.7507,"l":5.7507,"n":1,"o":5.7507,"t":"2026-10-06T22:15:00Z","v":500,"vw":5.7507},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-07T08:00:00Z","v":130,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-07T08:30:00Z","v":246,"vw":5.74},{"c":5.71,"h":5.71,"l":5.7,"n":2,"o":5.7,"t":"2026-10-07T09:30:00Z","v":305,"vw":5.706557},{"c":5.74,"h":5.74,"l":5.74,"n":3,"o":5.74,"t":"2026-10-07T11:00:00Z","v":515,"vw":5.74},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-07T11:15:00Z","v":136,"vw":5.75},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-07T12:30:00Z","v":400,"vw":5.74},{"c":5.845,"h":5.855,"l":5.77,"n":1089,"o":5.77,"t":"2026-10-07T13:30:00Z","v":385937,"vw":5.79986},{"c":5.855,"h":5.88,"l":5.825,"n":1143,"o":5.845,"t":"2026-10-07T13:45:00Z","v":317437,"vw":5.855116},{"c":5.855,"h":5.92,"l":5.85,"n":1474,"o":5.855,"t":"2026-10-07T14:00:00Z","v":397510,"vw":5.881643},{"c":5.86,"h":5.9,"l":5.845,"n":1102,"o":5.855,"t":"2026-10-07T14:15:00Z","v":351125,"vw":5.868104},{"c":5.89,"h":5.94,"l":5.855,"n":1443,"o":5.855,"t":"2026-10-07T14:30:00Z","v":360411,"vw":5.890071},{"c":5.905,"h":5.915,"l":5.87,"n":861,"o":5.89,"t":"2026-10-07T14:45:00Z","v":170579,"vw":5.896511},{"c":5.895,"h":5.92,"l":5.865,"n":1327,"o":5.9,"t":"2026-10-07T15:00:00Z","v":334731,"vw":5.895028},{"c":5.875,"h":5.9,"l":5.855,"n":995,"o":5.885,"t":"2026-10-07T15:15:00Z","v":250422,"vw":5.877718},{"c":5.875,"h":5.895,"l":5.87,"n":681,"o":5.88,"t":"2026-10-07T15:30:00Z","v":135784,"vw":5.887459},{"c":5.96,"h":5.98,"l":5.86,"n":1439,"o":5.87,"t":"2026-10-07T15:45:00Z","v":470054,"vw":5.926575},{"c":5.95,"h":5.98,"l":5.94,"n":1075,"o":5.96,"t":"2026-10-07T16:00:00Z","v":243249,"vw":5.962742},{"c":5.975,"h":5.98,"l":5.95,"n":534,"o":5.95,"t":"2026-10-07T16:15:00Z","v":118435,"vw":5.964683},{"c":5.985,"h":6,"l":5.96,"n":819,"o":5.975,"t":"2026-10-07T16:30:00Z","v":252962,"vw":5.98166},{"c":6.035,"h":6.035,"l":5.98,"n":1207,"o":5.985,"t":"2026-10-07T16:45:00Z","v":487986,"vw":6.008912},{"c":6.015,"h":6.045,"l":6.01,"n":1405,"o":6.03,"t":"2026-10-07T17:00:00Z","v":354049,"vw":6.024009},{"c":5.965,"h":6.02,"l":5.96,"n":1481,"o":6.015,"t":"2026-10-07T17:15:00Z","v":452945,"vw":5.987462},{"c":5.965,"h":5.97,"l":5.94,"n":1105,"o":5.965,"t":"2026-10-07T17:30:00Z","v":206709,"vw":5.956596},{"c":5.93,"h":5.975,"l":5.92,"n":1260,"o":5.965,"t":"2026-10-07T17:45:00Z","v":282339,"vw":5.949711},{"c":5.905,"h":5.945,"l":5.9,"n":1131,"o":5.925,"t":"2026-10-07T18:00:00Z","v":273377,"vw":5.920975},{"c":5.935,"h":5.94,"l":5.9,"n":1236,"o":5.905,"t":"2026-10-07T18:15:00Z","v":325196,"vw":5.919174},{"c":5.93,"h":5.95,"l":5.93,"n":1002,"o":5.935,"t":"2026-10-07T18:30:00Z","v":235938,"vw":5.939192},{"c":5.925,"h":5.95,"l":5.92,"n":1312,"o":5.935,"t":"2026-10-07T18:45:00Z","v":207984,"vw":5.934616},{"c":5.925,"h":5.94,"l":5.9,"n":1363,"o":5.925,"t":"2026-10-07T19:00:00Z","v":277131,"vw":5.922914},{"c":5.915,"h":5.945,"l":5.91,"n":1416,"o":5.92,"t":"2026-10-07T19:15:00Z","v":261121,"vw":5.924997},{"c":5.905,"h":5.94,"l":5.9,"n":2396,"o":5.915,"t":"2026-10-07T19:30:00Z","v":400997,"vw":5.917397},{"c":5.85,"h":5.905,"l":5.83,"n":5572,"o":5.905,"t":"2026-10-07T19:45:00Z","v":1453299,"vw":5.863388},{"c":5.84,"h":5.84,"l":5.84,"n":41,"o":5.84,"t":"2026-10-07T20:00:00Z","v":1680164,"vw":5.84},{"c":5.831,"h":5.831,"l":5.831,"n":1,"o":5.831,"t":"2026-10-07T21:30:00Z","v":250,"vw":5.831},{"c":5.82,"h":5.82,"l":5.82,"n":4,"o":5.82,"t":"2026-10-08T08:30:00Z","v":200,"vw":5.82},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-08T11:30:00Z","v":194,"vw":5.83},{"c":5.83,"h":5.84,"l":5.83,"n":8,"o":5.84,"t":"2026-10-08T13:15:00Z","v":1496,"vw":5.83138},{"c":5.775,"h":5.9,"l":5.75,"n":747,"o":5.8,"t":"2026-10-08T13:30:00Z","v":171002,"vw":5.781907},{"c":5.74,"h":5.79,"l":5.74,"n":1119,"o":5.78,"t":"2026-10-08T13:45:00Z","v":225592,"vw":5.765332},{"c":5.72,"h":5.755,"l":5.705,"n":1106,"o":5.745,"t":"2026-10-08T14:00:00Z","v":230730,"vw":5.735513},{"c":5.705,"h":5.73,"l":5.68,"n":825,"o":5.72,"t":"2026-10-08T14:15:00Z","v":250324,"vw":5.704183},{"c":5.685,"h":5.715,"l":5.68,"n":706,"o":5.705,"t":"2026-10-08T14:30:00Z","v":100725,"vw":5.70144},{"c":5.675,"h":5.71,"l":5.6629,"n":1250,"o":5.685,"t":"2026-10-08T14:45:00Z","v":370828,"vw":5.692239},{"c":5.715,"h":5.73,"l":5.67,"n":1433,"o":5.675,"t":"2026-10-08T15:00:00Z","v":352177,"vw":5.711621},{"c":5.685,"h":5.725,"l":5.68,"n":986,"o":5.71,"t":"2026-10-08T15:15:00Z","v":223882,"vw":5.702395},{"c":5.675,"h":5.695,"l":5.67,"n":767,"o":5.685,"t":"2026-10-08T15:30:00Z","v":170727,"vw":5.680782},{"c":5.675,"h":5.68,"l":5.66,"n":694,"o":5.675,"t":"2026-10-08T15:45:00Z","v":84042,"vw":5.670447},{"c":5.685,"h":5.69,"l":5.67,"n":602,"o":5.675,"t":"2026-10-08T16:00:00Z","v":61050,"vw":5.681184},{"c":5.695,"h":5.73,"l":5.675,"n":1255,"o":5.685,"t":"2026-10-08T16:15:00Z","v":297721,"vw":5.704642},{"c":5.7,"h":5.705,"l":5.685,"n":758,"o":5.695,"t":"2026-10-08T16:30:00Z","v":113233,"vw":5.694409},{"c":5.785,"h":5.795,"l":5.6901,"n":1143,"o":5.695,"t":"2026-10-08T16:45:00Z","v":184240,"vw":5.742205},{"c":5.785,"h":5.79,"l":5.755,"n":1157,"o":5.785,"t":"2026-10-08T17:00:00Z","v":353823,"vw":5.772887},{"c":5.825,"h":5.835,"l":5.765,"n":1072,"o":5.785,"t":"2026-10-08T17:15:00Z","v":169449,"vw":5.794979},{"c":5.8026,"h":5.84,"l":5.79,"n":1076,"o":5.825,"t":"2026-10-08T17:30:00Z","v":232328,"vw":5.812343},{"c":5.835,"h":5.84,"l":5.8,"n":899,"o":5.81,"t":"2026-10-08T17:45:00Z","v":235154,"vw":5.810658},{"c":5.81,"h":5.85,"l":5.81,"n":1179,"o":5.835,"t":"2026-10-08T18:00:00Z","v":263831,"vw":5.828448},{"c":5.795,"h":5.8188,"l":5.79,"n":896,"o":5.815,"t":"2026-10-08T18:15:00Z","v":122510,"vw":5.801678},{"c":5.795,"h":5.8099,"l":5.78,"n":954,"o":5.795,"t":"2026-10-08T18:30:00Z","v":169508,"vw":5.790851},{"c":5.805,"h":5.805,"l":5.79,"n":944,"o":5.795,"t":"2026-10-08T18:45:00Z","v":173141,"vw":5.797868},{"c":5.855,"h":5.855,"l":5.8,"n":1075,"o":5.805,"t":"2026-10-08T19:00:00Z","v":191922,"vw":5.827127},{"c":5.85,"h":5.875,"l":5.84,"n":1350,"o":5.85,"t":"2026-10-08T19:15:00Z","v":280956,"vw":5.861691},{"c":5.885,"h":5.91,"l":5.85,"n":1684,"o":5.85,"t":"2026-10-08T19:30:00Z","v":359034,"vw":5.887791},{"c":5.95,"h":5.955,"l":5.88,"n":3917,"o":5.885,"t":"2026-10-08T19:45:00Z","v":925997,"vw":5.930664},{"c":5.8,"h":5.95,"l":5.8,"n":35,"o":5.95,"t":"2026-10-08T20:00:00Z","v":2177879,"vw":5.939991},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-08T21:45:00Z","v":800,"vw":5.91},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-08T23:45:00Z","v":2001,"vw":5.92},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-09T12:00:00Z","v":100,"vw":5.93},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-09T12:15:00Z","v":474,"vw":5.95},{"c":5.9757,"h":5.9757,"l":5.94,"n":4,"o":5.94,"t":"2026-10-09T12:30:00Z","v":1834,"vw":5.966253},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-09T12:45:00Z","v":200,"vw":5.95},{"c":5.98,"h":5.98,"l":5.98,"n":11,"o":5.98,"t":"2026-10-09T13:15:00Z","v":310,"vw":5.98},{"c":5.884,"h":5.97,"l":5.85,"n":793,"o":5.94,"t":"2026-10-09T13:30:00Z","v":167364,"vw":5.907496},{"c":5.81,"h":5.885,"l":5.79,"n":637,"o":5.885,"t":"2026-10-09T13:45:00Z","v":121222,"vw":5.835691},{"c":5.825,"h":5.835,"l":5.795,"n":1008,"o":5.81,"t":"2026-10-09T14:00:00Z","v":167423,"vw":5.818343},{"c":5.83,"h":5.85,"l":5.815,"n":926,"o":5.825,"t":"2026-10-09T14:15:00Z","v":108622,"vw":5.840177},{"c":5.84,"h":5.84,"l":5.82,"n":785,"o":5.825,"t":"2026-10-09T14:30:00Z","v":57732,"vw":5.82928},{"c":5.83,"h":5.85,"l":5.8206,"n":760,"o":5.84,"t":"2026-10-09T14:45:00Z","v":57282,"vw":5.836219},{"c":5.845,"h":5.845,"l":5.8,"n":866,"o":5.83,"t":"2026-10-09T15:00:00Z","v":119593,"vw":5.829513},{"c":5.845,"h":5.86,"l":5.835,"n":776,"o":5.85,"t":"2026-10-09T15:15:00Z","v":123548,"vw":5.846046},{"c":5.8124,"h":5.84,"l":5.81,"n":668,"o":5.84,"t":"2026-10-09T15:30:00Z","v":78603,"vw":5.829406},{"c":5.82,"h":5.84,"l":5.81,"n":767,"o":5.815,"t":"2026-10-09T15:45:00Z","v":101568,"vw":5.82617},{"c":5.83,"h":5.83,"l":5.8,"n":1064,"o":5.82,"t":"2026-10-09T16:00:00Z","v":180222,"vw":5.818003},{"c":5.805,"h":5.835,"l":5.8,"n":549,"o":5.83,"t":"2026-10-09T16:15:00Z","v":62718,"vw":5.816066},{"c":5.825,"h":5.825,"l":5.8,"n":670,"o":5.8,"t":"2026-10-09T16:30:00Z","v":91749,"vw":5.809911},{"c":5.835,"h":5.835,"l":5.82,"n":817,"o":5.825,"t":"2026-10-09T16:45:00Z","v":159272,"vw":5.827699},{"c":5.83,"h":5.84,"l":5.815,"n":917,"o":5.835,"t":"2026-10-09T17:00:00Z","v":104046,"vw":5.827607},{"c":5.825,"h":5.84,"l":5.82,"n":773,"o":5.825,"t":"2026-10-09T17:15:00Z","v":98321,"vw":5.828585},{"c":5.805,"h":5.83,"l":5.8,"n":858,"o":5.825,"t":"2026-10-09T17:30:00Z","v":83275,"vw":5.817559},{"c":5.825,"h":5.825,"l":5.805,"n":1003,"o":5.805,"t":"2026-10-09T17:45:00Z","v":129936,"vw":5.812836},{"c":5.85,"h":5.85,"l":5.81,"n":1214,"o":5.825,"t":"2026-10-09T18:00:00Z","v":203231,"vw":5.828803},{"c":5.845,"h":5.855,"l":5.84,"n":837,"o":5.85,"t":"2026-10-09T18:15:00Z","v":94054,"vw":5.847992},{"c":5.845,"h":5.86,"l":5.84,"n":1120,"o":5.84,"t":"2026-10-09T18:30:00Z","v":140665,"vw":5.851833},{"c":5.84,"h":5.86,"l":5.83,"n":1473,"o":5.845,"t":"2026-10-09T18:45:00Z","v":292737,"vw":5.846558},{"c":5.835,"h":5.855,"l":5.83,"n":1226,"o":5.845,"t":"2026-10-09T19:00:00Z","v":201881,"vw":5.84155},{"c":5.835,"h":5.85,"l":5.83,"n":1472,"o":5.83,"t":"2026-10-09T19:15:00Z","v":240203,"vw":5.838037},{"c":5.815,"h":5.8399,"l":5.81,"n":1831,"o":5.8399,"t":"2026-10-09T19:30:00Z","v":241513,"vw":5.822977},{"c":5.81,"h":5.82,"l":5.79,"n":4253,"o":5.815,"t":"2026-10-09T19:45:00Z","v":842839,"vw":5.801546},{"c":5.81,"h":5.81,"l":5.81,"n":29,"o":5.81,"t":"2026-10-09T20:00:00Z","v":788103,"vw":5.81},{"c":5.82,"h":5.82,"l":5.82,"n":9,"o":5.82,"t":"2026-10-09T20:30:00Z","v":870,"vw":5.82},{"c":5.79,"h":5.81,"l":5.79,"n":7,"o":5.8,"t":"2026-10-09T20:45:00Z","v":937,"vw":5.8},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-09T22:00:00Z","v":3700,"vw":5.85},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-10-12T11:00:00Z","v":110,"vw":5.81},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-12T12:30:00Z","v":100,"vw":5.81},{"c":5.8,"h":5.81,"l":5.8,"n":2,"o":5.81,"t":"2026-10-12T12:45:00Z","v":201,"vw":5.804975},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-12T13:00:00Z","v":667,"vw":5.82},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-12T13:15:00Z","v":308,"vw":5.8},{"c":5.81,"h":5.815,"l":5.77,"n":372,"o":5.8,"t":"2026-10-12T13:30:00Z","v":161212,"vw":5.792353},{"c":5.835,"h":5.85,"l":5.81,"n":528,"o":5.815,"t":"2026-10-12T13:45:00Z","v":66429,"vw":5.827425},{"c":5.88,"h":5.9,"l":5.82,"n":855,"o":5.83,"t":"2026-10-12T14:00:00Z","v":158389,"vw":5.865341},{"c":5.8557,"h":5.89,"l":5.8539,"n":749,"o":5.885,"t":"2026-10-12T14:15:00Z","v":143679,"vw":5.871956},{"c":5.875,"h":5.885,"l":5.85,"n":1012,"o":5.855,"t":"2026-10-12T14:30:00Z","v":138552,"vw":5.859122},{"c":5.865,"h":5.895,"l":5.86,"n":670,"o":5.8776,"t":"2026-10-12T14:45:00Z","v":83064,"vw":5.883286},{"c":5.87,"h":5.875,"l":5.83,"n":1082,"o":5.865,"t":"2026-10-12T15:00:00Z","v":155153,"vw":5.860638},{"c":5.845,"h":5.87,"l":5.84,"n":577,"o":5.865,"t":"2026-10-12T15:15:00Z","v":115942,"vw":5.852426},{"c":5.855,"h":5.8657,"l":5.845,"n":662,"o":5.845,"t":"2026-10-12T15:30:00Z","v":76789,"vw":5.859213},{"c":5.895,"h":5.895,"l":5.855,"n":600,"o":5.855,"t":"2026-10-12T15:45:00Z","v":78883,"vw":5.874642},{"c":5.9086,"h":5.91,"l":5.89,"n":592,"o":5.89,"t":"2026-10-12T16:00:00Z","v":86182,"vw":5.9002},{"c":5.905,"h":5.92,"l":5.895,"n":571,"o":5.905,"t":"2026-10-12T16:15:00Z","v":66175,"vw":5.905545},{"c":5.915,"h":5.915,"l":5.88,"n":699,"o":5.9,"t":"2026-10-12T16:30:00Z","v":114530,"vw":5.897306},{"c":5.925,"h":5.93,"l":5.91,"n":708,"o":5.915,"t":"2026-10-12T16:45:00Z","v":92230,"vw":5.920158},{"c":5.945,"h":5.95,"l":5.92,"n":817,"o":5.93,"t":"2026-10-12T17:00:00Z","v":97986,"vw":5.943116},{"c":5.95,"h":5.95,"l":5.94,"n":1077,"o":5.95,"t":"2026-10-12T17:15:00Z","v":141927,"vw":5.945229},{"c":5.9469,"h":5.96,"l":5.945,"n":939,"o":5.945,"t":"2026-10-12T17:30:00Z","v":124942,"vw":5.951877},{"c":5.975,"h":5.98,"l":5.94,"n":1112,"o":5.945,"t":"2026-10-12T17:45:00Z","v":268371,"vw":5.957809},{"c":6,"h":6,"l":5.97,"n":1020,"o":5.975,"t":"2026-10-12T18:00:00Z","v":313281,"vw":5.988533},{"c":6.005,"h":6.015,"l":5.9905,"n":1085,"o":5.9905,"t":"2026-10-12T18:15:00Z","v":197334,"vw":6.00407},{"c":6,"h":6.02,"l":5.98,"n":1202,"o":6.01,"t":"2026-10-12T18:30:00Z","v":314657,"vw":5.999967},{"c":6.01,"h":6.02,"l":6,"n":1021,"o":6.005,"t":"2026-10-12T18:45:00Z","v":197856,"vw":6.010554},{"c":6.015,"h":6.02,"l":6,"n":1175,"o":6.005,"t":"2026-10-12T19:00:00Z","v":190003,"vw":6.013504},{"c":6.005,"h":6.02,"l":6.005,"n":1181,"o":6.015,"t":"2026-10-12T19:15:00Z","v":173244,"vw":6.011482},{"c":6.01,"h":6.02,"l":5.99,"n":1362,"o":6.01,"t":"2026-10-12T19:30:00Z","v":195247,"vw":6.00573},{"c":6.055,"h":6.06,"l":6.005,"n":4198,"o":6.01,"t":"2026-10-12T19:45:00Z","v":1042562,"vw":6.038046},{"c":6.06,"h":6.06,"l":6.04,"n":56,"o":6.055,"t":"2026-10-12T20:00:00Z","v":1304064,"vw":6.040129},{"c":6.04,"h":6.04,"l":6.03,"n":7,"o":6.04,"t":"2026-10-12T20:15:00Z","v":1502,"vw":6.038665},{"c":6.05,"h":6.05,"l":6.05,"n":17,"o":6.05,"t":"2026-10-12T20:45:00Z","v":500,"vw":6.05},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-12T22:45:00Z","v":800,"vw":6},{"c":5.8994,"h":5.8994,"l":5.8994,"n":3,"o":5.8994,"t":"2026-10-12T23:00:00Z","v":106,"vw":5.8994},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-12T23:45:00Z","v":3432,"vw":6.02},{"c":6.06,"h":6.06,"l":6.06,"n":7,"o":6.06,"t":"2026-10-13T11:00:00Z","v":1100,"vw":6.06},{"c":6.18,"h":6.18,"l":6.08,"n":7,"o":6.08,"t":"2026-10-13T12:30:00Z","v":1479,"vw":6.143178},{"c":6.16,"h":6.16,"l":6.15,"n":2,"o":6.15,"t":"2026-10-13T13:00:00Z","v":1000,"vw":6.1575},{"c":6.114,"h":6.17,"l":6.094,"n":976,"o":6.14,"t":"2026-10-13T13:30:00Z","v":307087,"vw":6.132416},{"c":6.11,"h":6.155,"l":6.11,"n":959,"o":6.115,"t":"2026-10-13T13:45:00Z","v":276388,"vw":6.134198},{"c":6.05,"h":6.115,"l":6.03,"n":921,"o":6.11,"t":"2026-10-13T14:00:00Z","v":170835,"vw":6.065868},{"c":6.045,"h":6.07,"l":6.04,"n":742,"o":6.055,"t":"2026-10-13T14:15:00Z","v":147389,"vw":6.058542},{"c":5.985,"h":6.045,"l":5.98,"n":746,"o":6.045,"t":"2026-10-13T14:30:00Z","v":96369,"vw":6.013744},{"c":5.925,"h":5.99,"l":5.895,"n":1528,"o":5.985,"t":"2026-10-13T14:45:00Z","v":320190,"vw":5.939219},{"c":5.915,"h":5.95,"l":5.905,"n":1413,"o":5.925,"t":"2026-10-13T15:00:00Z","v":342860,"vw":5.92679},{"c":5.95,"h":5.95,"l":5.91,"n":1283,"o":5.915,"t":"2026-10-13T15:15:00Z","v":216725,"vw":5.929142},{"c":5.94,"h":5.96,"l":5.935,"n":794,"o":5.95,"t":"2026-10-13T15:30:00Z","v":71802,"vw":5.947432},{"c":5.97,"h":5.99,"l":5.94,"n":979,"o":5.95,"t":"2026-10-13T15:45:00Z","v":224275,"vw":5.970957},{"c":6,"h":6.01,"l":5.96,"n":949,"o":5.975,"t":"2026-10-13T16:00:00Z","v":247425,"vw":5.985337},{"c":5.99,"h":6.02,"l":5.985,"n":867,"o":6,"t":"2026-10-13T16:15:00Z","v":200396,"vw":6.004071},{"c":6.015,"h":6.04,"l":5.99,"n":928,"o":5.995,"t":"2026-10-13T16:30:00Z","v":259224,"vw":6.021168},{"c":5.965,"h":6.02,"l":5.965,"n":1130,"o":6.015,"t":"2026-10-13T16:45:00Z","v":151139,"vw":5.987956},{"c":5.965,"h":5.99,"l":5.96,"n":907,"o":5.96,"t":"2026-10-13T17:00:00Z","v":115863,"vw":5.973967},{"c":5.96,"h":5.965,"l":5.95,"n":808,"o":5.965,"t":"2026-10-13T17:15:00Z","v":114305,"vw":5.956722},{"c":5.99,"h":5.995,"l":5.955,"n":1030,"o":5.9599,"t":"2026-10-13T17:30:00Z","v":207779,"vw":5.97953},{"c":5.985,"h":5.995,"l":5.975,"n":777,"o":5.985,"t":"2026-10-13T17:45:00Z","v":118654,"vw":5.98627},{"c":6.005,"h":6.01,"l":5.98,"n":715,"o":5.98,"t":"2026-10-13T18:00:00Z","v":83925,"vw":5.998025},{"c":5.975,"h":6.01,"l":5.96,"n":886,"o":6.005,"t":"2026-10-13T18:15:00Z","v":223605,"vw":5.982709},{"c":5.975,"h":5.985,"l":5.96,"n":1120,"o":5.9761,"t":"2026-10-13T18:30:00Z","v":157245,"vw":5.971594},{"c":5.99,"h":5.995,"l":5.965,"n":1023,"o":5.975,"t":"2026-10-13T18:45:00Z","v":136619,"vw":5.979829},{"c":5.995,"h":6,"l":5.98,"n":933,"o":5.985,"t":"2026-10-13T19:00:00Z","v":210293,"vw":5.9912},{"c":5.995,"h":6,"l":5.97,"n":1288,"o":5.995,"t":"2026-10-13T19:15:00Z","v":191453,"vw":5.983737},{"c":5.97,"h":6,"l":5.97,"n":1318,"o":5.995,"t":"2026-10-13T19:30:00Z","v":216157,"vw":5.987767},{"c":5.98,"h":5.99,"l":5.96,"n":4189,"o":5.98,"t":"2026-10-13T19:45:00Z","v":878409,"vw":5.975429},{"c":5.99,"h":5.99,"l":5.97,"n":45,"o":5.97,"t":"2026-10-13T20:00:00Z","v":686482,"vw":5.970003},{"c":5.975,"h":5.99,"l":5.96,"n":17,"o":5.97,"t":"2026-10-14T13:00:00Z","v":3113,"vw":5.972795},{"c":5.95,"h":5.98,"l":5.95,"n":28,"o":5.97,"t":"2026-10-14T13:15:00Z","v":6362,"vw":5.975766},{"c":5.965,"h":6.02,"l":5.95,"n":668,"o":5.97,"t":"2026-10-14T13:30:00Z","v":216917,"vw":5.982972},{"c":5.92,"h":5.97,"l":5.915,"n":571,"o":5.97,"t":"2026-10-14T13:45:00Z","v":75516,"vw":5.951994},{"c":5.905,"h":5.935,"l":5.9,"n":585,"o":5.92,"t":"2026-10-14T14:00:00Z","v":142554,"vw":5.912941},{"c":5.925,"h":5.925,"l":5.89,"n":495,"o":5.9,"t":"2026-10-14T14:15:00Z","v":78258,"vw":5.900751},{"c":5.95,"h":5.95,"l":5.925,"n":414,"o":5.925,"t":"2026-10-14T14:30:00Z","v":68975,"vw":5.934822},{"c":5.925,"h":5.95,"l":5.9213,"n":703,"o":5.94,"t":"2026-10-14T14:45:00Z","v":129339,"vw":5.93723},{"c":5.935,"h":5.935,"l":5.905,"n":538,"o":5.925,"t":"2026-10-14T15:00:00Z","v":89506,"vw":5.916055},{"c":5.935,"h":5.955,"l":5.93,"n":516,"o":5.935,"t":"2026-10-14T15:15:00Z","v":115366,"vw":5.947677},{"c":5.91,"h":5.945,"l":5.91,"n":499,"o":5.936,"t":"2026-10-14T15:30:00Z","v":85135,"vw":5.926036},{"c":5.915,"h":5.9199,"l":5.895,"n":589,"o":5.91,"t":"2026-10-14T15:45:00Z","v":94136,"vw":5.904882},{"c":5.915,"h":5.9188,"l":5.8907,"n":612,"o":5.915,"t":"2026-10-14T16:00:00Z","v":106821,"vw":5.903421},{"c":5.915,"h":5.915,"l":5.895,"n":473,"o":5.915,"t":"2026-10-14T16:15:00Z","v":104424,"vw":5.907336},{"c":5.91,"h":5.92,"l":5.905,"n":398,"o":5.915,"t":"2026-10-14T16:30:00Z","v":109923,"vw":5.916567},{"c":5.89,"h":5.92,"l":5.885,"n":756,"o":5.92,"t":"2026-10-14T16:45:00Z","v":177612,"vw":5.909393},{"c":5.9,"h":5.91,"l":5.88,"n":562,"o":5.89,"t":"2026-10-14T17:00:00Z","v":154915,"vw":5.894318},{"c":5.915,"h":5.925,"l":5.905,"n":571,"o":5.905,"t":"2026-10-14T17:15:00Z","v":83157,"vw":5.914939},{"c":5.925,"h":5.93,"l":5.91,"n":510,"o":5.915,"t":"2026-10-14T17:30:00Z","v":84720,"vw":5.917652},{"c":5.925,"h":5.93,"l":5.91,"n":523,"o":5.925,"t":"2026-10-14T17:45:00Z","v":88006,"vw":5.922613},{"c":5.935,"h":5.95,"l":5.92,"n":630,"o":5.925,"t":"2026-10-14T18:00:00Z","v":67393,"vw":5.935581},{"c":5.95,"h":5.95,"l":5.935,"n":671,"o":5.935,"t":"2026-10-14T18:15:00Z","v":58370,"vw":5.941312},{"c":5.945,"h":5.95,"l":5.935,"n":863,"o":5.945,"t":"2026-10-14T18:30:00Z","v":78865,"vw":5.939897},{"c":5.935,"h":5.96,"l":5.935,"n":1100,"o":5.95,"t":"2026-10-14T18:45:00Z","v":136803,"vw":5.947309},{"c":5.935,"h":5.95,"l":5.925,"n":945,"o":5.935,"t":"2026-10-14T19:00:00Z","v":104998,"vw":5.936584},{"c":5.925,"h":5.955,"l":5.92,"n":1313,"o":5.935,"t":"2026-10-14T19:15:00Z","v":205907,"vw":5.938546},{"c":5.915,"h":5.93,"l":5.91,"n":1608,"o":5.92,"t":"2026-10-14T19:30:00Z","v":174702,"vw":5.918543},{"c":5.97,"h":5.97,"l":5.91,"n":3558,"o":5.915,"t":"2026-10-14T19:45:00Z","v":772512,"vw":5.93837},{"c":5.97,"h":5.97,"l":5.97,"n":22,"o":5.97,"t":"2026-10-14T20:00:00Z","v":809407,"vw":5.97},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-14T23:45:00Z","v":227,"vw":5.98},{"c":6,"h":6.02,"l":5.88,"n":11,"o":6,"t":"2026-10-15T08:00:00Z","v":2567,"vw":6.001157},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-15T10:45:00Z","v":800,"vw":6.08},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-15T11:00:00Z","v":100,"vw":6.1},{"c":5.98,"h":6.11,"l":5.98,"n":3,"o":6.11,"t":"2026-10-15T11:30:00Z","v":361,"vw":6.03},{"c":6.13,"h":6.13,"l":6.1,"n":9,"o":6.1,"t":"2026-10-15T11:45:00Z","v":10323,"vw":6.129126},{"c":6.07,"h":6.07,"l":6.07,"n":3,"o":6.07,"t":"2026-10-15T12:00:00Z","v":199,"vw":6.07},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-15T12:30:00Z","v":6101,"vw":6.08},{"c":6.075,"h":6.11,"l":6.075,"n":4,"o":6.1,"t":"2026-10-15T12:45:00Z","v":876,"vw":6.099714},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-15T13:00:00Z","v":200,"vw":6.09},{"c":6.12,"h":6.12,"l":6.1,"n":25,"o":6.1,"t":"2026-10-15T13:15:00Z","v":2501,"vw":6.102463},{"c":6.15,"h":6.235,"l":6.12,"n":1173,"o":6.12,"t":"2026-10-15T13:30:00Z","v":431050,"vw":6.18574},{"c":6.26,"h":6.29,"l":6.145,"n":1419,"o":6.15,"t":"2026-10-15T13:45:00Z","v":290437,"vw":6.242543},{"c":6.22,"h":6.26,"l":6.18,"n":1099,"o":6.26,"t":"2026-10-15T14:00:00Z","v":143389,"vw":6.208355},{"c":6.205,"h":6.24,"l":6.1901,"n":1338,"o":6.22,"t":"2026-10-15T14:15:00Z","v":205475,"vw":6.209912},{"c":6.16,"h":6.245,"l":6.16,"n":1104,"o":6.21,"t":"2026-10-15T14:30:00Z","v":116746,"vw":6.215107},{"c":6.145,"h":6.165,"l":6.135,"n":1133,"o":6.16,"t":"2026-10-15T14:45:00Z","v":91410,"vw":6.151186},{"c":6.15,"h":6.17,"l":6.1401,"n":1067,"o":6.15,"t":"2026-10-15T15:00:00Z","v":96659,"vw":6.153133},{"c":6.14,"h":6.16,"l":6.135,"n":963,"o":6.145,"t":"2026-10-15T15:15:00Z","v":84573,"vw":6.142721},{"c":6.155,"h":6.165,"l":6.14,"n":912,"o":6.144,"t":"2026-10-15T15:30:00Z","v":73739,"vw":6.152695},{"c":6.12,"h":6.1553,"l":6.12,"n":921,"o":6.15,"t":"2026-10-15T15:45:00Z","v":104884,"vw":6.146039},{"c":6.095,"h":6.12,"l":6.065,"n":1053,"o":6.12,"t":"2026-10-15T16:00:00Z","v":108711,"vw":6.094557},{"c":6.13,"h":6.13,"l":6.0901,"n":652,"o":6.095,"t":"2026-10-15T16:15:00Z","v":70027,"vw":6.110472},{"c":6.1733,"h":6.21,"l":6.125,"n":1357,"o":6.125,"t":"2026-10-15T16:30:00Z","v":247608,"vw":6.179853},{"c":6.16,"h":6.175,"l":6.16,"n":637,"o":6.175,"t":"2026-10-15T16:45:00Z","v":51248,"vw":6.165563},{"c":6.145,"h":6.17,"l":6.14,"n":1030,"o":6.165,"t":"2026-10-15T17:00:00Z","v":151601,"vw":6.155831},{"c":6.165,"h":6.17,"l":6.145,"n":748,"o":6.145,"t":"2026-10-15T17:15:00Z","v":72915,"vw":6.158235},{"c":6.16,"h":6.17,"l":6.15,"n":906,"o":6.165,"t":"2026-10-15T17:30:00Z","v":118207,"vw":6.158891},{"c":6.225,"h":6.225,"l":6.15,"n":1265,"o":6.155,"t":"2026-10-15T17:45:00Z","v":229285,"vw":6.175001},{"c":6.225,"h":6.24,"l":6.215,"n":1234,"o":6.22,"t":"2026-10-15T18:00:00Z","v":204623,"vw":6.225144},{"c":6.185,"h":6.23,"l":6.185,"n":1368,"o":6.225,"t":"2026-10-15T18:15:00Z","v":191519,"vw":6.212775},{"c":6.205,"h":6.21,"l":6.165,"n":1319,"o":6.185,"t":"2026-10-15T18:30:00Z","v":269012,"vw":6.190226},{"c":6.2,"h":6.22,"l":6.19,"n":1133,"o":6.205,"t":"2026-10-15T18:45:00Z","v":123695,"vw":6.206445},{"c":6.195,"h":6.21,"l":6.185,"n":1279,"o":6.2,"t":"2026-10-15T19:00:00Z","v":156011,"vw":6.198383},{"c":6.13,"h":6.2,"l":6.12,"n":1407,"o":6.195,"t":"2026-10-15T19:15:00Z","v":147128,"vw":6.15736},{"c":6.125,"h":6.14,"l":6.11,"n":1819,"o":6.13,"t":"2026-10-15T19:30:00Z","v":234426,"vw":6.124953},{"c":6.11,"h":6.16,"l":6.1,"n":4555,"o":6.13,"t":"2026-10-15T19:45:00Z","v":1047499,"vw":6.129855},{"c":6.12,"h":6.12,"l":6.12,"n":42,"o":6.12,"t":"2026-10-15T20:00:00Z","v":847807,"vw":6.12},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-16T11:00:00Z","v":1000,"vw":6.14},{"c":6.17,"h":6.18,"l":6.095,"n":803,"o":6.15,"t":"2026-10-16T13:30:00Z","v":170197,"vw":6.148457},{"c":6.185,"h":6.2,"l":6.15,"n":884,"o":6.1601,"t":"2026-10-16T13:45:00Z","v":165613,"vw":6.175332},{"c":6.125,"h":6.195,"l":6.125,"n":721,"o":6.18,"t":"2026-10-16T14:00:00Z","v":112836,"vw":6.156575},{"c":6.135,"h":6.145,"l":6.09,"n":506,"o":6.13,"t":"2026-10-16T14:15:00Z","v":104802,"vw":6.106667},{"c":6.1,"h":6.13,"l":6.095,"n":472,"o":6.13,"t":"2026-10-16T14:30:00Z","v":56046,"vw":6.117017},{"c":6.115,"h":6.12,"l":6.08,"n":387,"o":6.095,"t":"2026-10-16T14:45:00Z","v":56445,"vw":6.096528},{"c":6.18,"h":6.195,"l":6.115,"n":636,"o":6.12,"t":"2026-10-16T15:00:00Z","v":99149,"vw":6.15675},{"c":6.15,"h":6.19,"l":6.145,"n":553,"o":6.185,"t":"2026-10-16T15:15:00Z","v":86308,"vw":6.170091},{"c":6.141,"h":6.16,"l":6.14,"n":352,"o":6.15,"t":"2026-10-16T15:30:00Z","v":33703,"vw":6.147073},{"c":6.135,"h":6.15,"l":6.12,"n":523,"o":6.145,"t":"2026-10-16T15:45:00Z","v":90832,"vw":6.140354},{"c":6.125,"h":6.145,"l":6.12,"n":617,"o":6.135,"t":"2026-10-16T16:00:00Z","v":121749,"vw":6.133768},{"c":6.105,"h":6.125,"l":6.08,"n":620,"o":6.125,"t":"2026-10-16T16:15:00Z","v":116753,"vw":6.100053},{"c":6.095,"h":6.1088,"l":6.09,"n":476,"o":6.105,"t":"2026-10-16T16:30:00Z","v":56946,"vw":6.100323},{"c":6.125,"h":6.125,"l":6.09,"n":610,"o":6.095,"t":"2026-10-16T16:45:00Z","v":163415,"vw":6.112638},{"c":6.13,"h":6.15,"l":6.115,"n":769,"o":6.125,"t":"2026-10-16T17:00:00Z","v":121920,"vw":6.130815},{"c":6.135,"h":6.15,"l":6.1233,"n":604,"o":6.125,"t":"2026-10-16T17:15:00Z","v":94508,"vw":6.137453},{"c":6.145,"h":6.145,"l":6.115,"n":809,"o":6.135,"t":"2026-10-16T17:30:00Z","v":204923,"vw":6.129862},{"c":6.125,"h":6.145,"l":6.12,"n":494,"o":6.14,"t":"2026-10-16T17:45:00Z","v":42763,"vw":6.131304},{"c":6.105,"h":6.125,"l":6.08,"n":701,"o":6.125,"t":"2026-10-16T18:00:00Z","v":153374,"vw":6.102454},{"c":6.0999,"h":6.11,"l":6.09,"n":556,"o":6.105,"t":"2026-10-16T18:15:00Z","v":106569,"vw":6.09835},{"c":6.115,"h":6.12,"l":6.085,"n":1034,"o":6.1,"t":"2026-10-16T18:30:00Z","v":310890,"vw":6.098737},{"c":6.115,"h":6.135,"l":6.105,"n":746,"o":6.12,"t":"2026-10-16T18:45:00Z","v":104061,"vw":6.11901},{"c":6.125,"h":6.138,"l":6.11,"n":792,"o":6.115,"t":"2026-10-16T19:00:00Z","v":104075,"vw":6.122557},{"c":6.125,"h":6.1399,"l":6.12,"n":877,"o":6.12,"t":"2026-10-16T19:15:00Z","v":122956,"vw":6.12771},{"c":6.145,"h":6.16,"l":6.125,"n":1436,"o":6.13,"t":"2026-10-16T19:30:00Z","v":269369,"vw":6.141891},{"c":6.11,"h":6.15,"l":6.105,"n":4204,"o":6.15,"t":"2026-10-16T19:45:00Z","v":929160,"vw":6.124157},{"c":6.12,"h":6.12,"l":6.11,"n":32,"o":6.11,"t":"2026-10-16T20:00:00Z","v":939882,"vw":6.110005},{"c":6.0992,"h":6.0992,"l":6.0992,"n":1,"o":6.0992,"t":"2026-10-16T20:15:00Z","v":99650,"vw":6.0992},{"c":6.1101,"h":6.1101,"l":6.1101,"n":1,"o":6.1101,"t":"2026-10-16T23:30:00Z","v":1000,"vw":6.1101},{"c":6.09,"h":6.09,"l":6.08,"n":5,"o":6.09,"t":"2026-10-19T10:30:00Z","v":1191,"vw":6.082524},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-19T10:45:00Z","v":1650,"vw":6.08},{"c":6.06,"h":6.13,"l":6.06,"n":25,"o":6.1,"t":"2026-10-19T11:00:00Z","v":7007,"vw":6.094182},{"c":6.058,"h":6.058,"l":6.05,"n":4,"o":6.05,"t":"2026-10-19T11:30:00Z","v":400,"vw":6.054},{"c":6.03,"h":6.06,"l":6.03,"n":9,"o":6.06,"t":"2026-10-19T13:00:00Z","v":4247,"vw":6.045511},{"c":6.07,"h":6.07,"l":6.06,"n":3,"o":6.06,"t":"2026-10-19T13:15:00Z","v":2000,"vw":6.061496},{"c":6.045,"h":6.0799,"l":6.02,"n":674,"o":6.05,"t":"2026-10-19T13:30:00Z","v":202660,"vw":6.049337},{"c":6.0301,"h":6.06,"l":6.03,"n":470,"o":6.045,"t":"2026-10-19T13:45:00Z","v":100708,"vw":6.042108},{"c":6.005,"h":6.05,"l":6,"n":677,"o":6.03,"t":"2026-10-19T14:00:00Z","v":179677,"vw":6.020554},{"c":6.02,"h":6.035,"l":6.005,"n":629,"o":6.005,"t":"2026-10-19T14:15:00Z","v":79756,"vw":6.023671},{"c":6.015,"h":6.035,"l":6.01,"n":526,"o":6.02,"t":"2026-10-19T14:30:00Z","v":78401,"vw":6.021051},{"c":5.995,"h":6.0125,"l":5.9812,"n":652,"o":6.01,"t":"2026-10-19T14:45:00Z","v":120402,"vw":5.996786},{"c":6,"h":6.0188,"l":5.99,"n":561,"o":5.995,"t":"2026-10-19T15:00:00Z","v":92923,"vw":6.002202},{"c":5.985,"h":6.01,"l":5.9825,"n":748,"o":6.005,"t":"2026-10-19T15:15:00Z","v":74638,"vw":6.001072},{"c":5.955,"h":5.99,"l":5.95,"n":772,"o":5.985,"t":"2026-10-19T15:30:00Z","v":195268,"vw":5.972578},{"c":5.955,"h":5.96,"l":5.94,"n":630,"o":5.955,"t":"2026-10-19T15:45:00Z","v":73949,"vw":5.951745},{"c":5.925,"h":5.955,"l":5.9,"n":834,"o":5.955,"t":"2026-10-19T16:00:00Z","v":151807,"vw":5.928966},{"c":5.925,"h":5.9374,"l":5.915,"n":781,"o":5.925,"t":"2026-10-19T16:15:00Z","v":115479,"vw":5.927051},{"c":5.925,"h":5.93,"l":5.915,"n":657,"o":5.925,"t":"2026-10-19T16:30:00Z","v":57875,"vw":5.922874},{"c":5.935,"h":5.94,"l":5.925,"n":728,"o":5.925,"t":"2026-10-19T16:45:00Z","v":81804,"vw":5.931448},{"c":5.915,"h":5.94,"l":5.91,"n":701,"o":5.935,"t":"2026-10-19T17:00:00Z","v":103221,"vw":5.919914},{"c":5.915,"h":5.925,"l":5.91,"n":792,"o":5.915,"t":"2026-10-19T17:15:00Z","v":87440,"vw":5.918494},{"c":5.935,"h":5.94,"l":5.905,"n":1055,"o":5.915,"t":"2026-10-19T17:30:00Z","v":199482,"vw":5.916325},{"c":5.945,"h":5.95,"l":5.93,"n":720,"o":5.935,"t":"2026-10-19T17:45:00Z","v":69442,"vw":5.940847},{"c":5.935,"h":5.95,"l":5.93,"n":830,"o":5.945,"t":"2026-10-19T18:00:00Z","v":120188,"vw":5.944278},{"c":5.925,"h":5.94,"l":5.92,"n":777,"o":5.935,"t":"2026-10-19T18:15:00Z","v":89046,"vw":5.926955},{"c":5.925,"h":5.93,"l":5.92,"n":792,"o":5.925,"t":"2026-10-19T18:30:00Z","v":97555,"vw":5.924795},{"c":5.914,"h":5.94,"l":5.91,"n":1067,"o":5.925,"t":"2026-10-19T18:45:00Z","v":137281,"vw":5.923883},{"c":5.915,"h":5.935,"l":5.905,"n":1375,"o":5.915,"t":"2026-10-19T19:00:00Z","v":317277,"vw":5.922405},{"c":5.925,"h":5.93,"l":5.915,"n":1270,"o":5.915,"t":"2026-10-19T19:15:00Z","v":183577,"vw":5.920881},{"c":5.925,"h":5.93,"l":5.9,"n":1733,"o":5.925,"t":"2026-10-19T19:30:00Z","v":259230,"vw":5.91372},{"c":6,"h":6,"l":5.925,"n":3464,"o":5.925,"t":"2026-10-19T19:45:00Z","v":690306,"vw":5.974045},{"c":5.9567,"h":5.98,"l":5.9567,"n":27,"o":5.98,"t":"2026-10-19T20:00:00Z","v":671682,"vw":5.979851},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-19T20:15:00Z","v":775,"vw":6.07},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-19T20:30:00Z","v":1666,"vw":6},{"c":6,"h":6,"l":6,"n":6,"o":6,"t":"2026-10-19T20:45:00Z","v":3000,"vw":6},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-19T22:00:00Z","v":2000,"vw":6},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-20T10:30:00Z","v":100,"vw":6},{"c":6.06,"h":6.06,"l":6.06,"n":5,"o":6.06,"t":"2026-10-20T12:15:00Z","v":1022,"vw":6.06},{"c":6.065,"h":6.09,"l":6.04,"n":721,"o":6.07,"t":"2026-10-20T13:30:00Z","v":219738,"vw":6.064011},{"c":6.045,"h":6.11,"l":6.0434,"n":527,"o":6.065,"t":"2026-10-20T13:45:00Z","v":145675,"vw":6.074996},{"c":6,"h":6.045,"l":6,"n":667,"o":6.04,"t":"2026-10-20T14:00:00Z","v":92244,"vw":6.029452},{"c":6.01,"h":6.03,"l":6,"n":497,"o":6.005,"t":"2026-10-20T14:15:00Z","v":92253,"vw":6.010343},{"c":6.045,"h":6.055,"l":6.01,"n":710,"o":6.015,"t":"2026-10-20T14:30:00Z","v":136196,"vw":6.035161},{"c":6.07,"h":6.07,"l":6.0312,"n":500,"o":6.045,"t":"2026-10-20T14:45:00Z","v":52329,"vw":6.054062},{"c":6.055,"h":6.07,"l":6.04,"n":705,"o":6.07,"t":"2026-10-20T15:00:00Z","v":80024,"vw":6.053195},{"c":6.055,"h":6.095,"l":6.055,"n":657,"o":6.06,"t":"2026-10-20T15:15:00Z","v":110418,"vw":6.074068},{"c":6.065,"h":6.09,"l":6.05,"n":737,"o":6.055,"t":"2026-10-20T15:30:00Z","v":125004,"vw":6.070109},{"c":6.055,"h":6.07,"l":6.05,"n":438,"o":6.07,"t":"2026-10-20T15:45:00Z","v":56643,"vw":6.059388},{"c":6.035,"h":6.065,"l":6.035,"n":643,"o":6.055,"t":"2026-10-20T16:00:00Z","v":108377,"vw":6.055308},{"c":6.025,"h":6.04,"l":6.02,"n":435,"o":6.035,"t":"2026-10-20T16:15:00Z","v":39122,"vw":6.031801},{"c":6.075,"h":6.08,"l":6.0212,"n":522,"o":6.025,"t":"2026-10-20T16:30:00Z","v":61496,"vw":6.054584},{"c":6.08,"h":6.1,"l":6.075,"n":703,"o":6.075,"t":"2026-10-20T16:45:00Z","v":115210,"vw":6.087516},{"c":6.065,"h":6.085,"l":6.055,"n":838,"o":6.085,"t":"2026-10-20T17:00:00Z","v":124457,"vw":6.06568},{"c":6.0505,"h":6.07,"l":6.04,"n":741,"o":6.065,"t":"2026-10-20T17:15:00Z","v":125263,"vw":6.054738},{"c":6.045,"h":6.06,"l":6.04,"n":763,"o":6.05,"t":"2026-10-20T17:30:00Z","v":100308,"vw":6.048217},{"c":6.055,"h":6.06,"l":6.04,"n":624,"o":6.045,"t":"2026-10-20T17:45:00Z","v":99125,"vw":6.050454},{"c":6.04,"h":6.06,"l":6.03,"n":1011,"o":6.06,"t":"2026-10-20T18:00:00Z","v":125171,"vw":6.043232},{"c":6.05,"h":6.05,"l":6.035,"n":641,"o":6.04,"t":"2026-10-20T18:15:00Z","v":60667,"vw":6.04294},{"c":6.045,"h":6.055,"l":6.04,"n":753,"o":6.045,"t":"2026-10-20T18:30:00Z","v":71026,"vw":6.047118},{"c":6.04,"h":6.05,"l":6.04,"n":715,"o":6.045,"t":"2026-10-20T18:45:00Z","v":68857,"vw":6.046402},{"c":6.045,"h":6.065,"l":6.04,"n":1111,"o":6.05,"t":"2026-10-20T19:00:00Z","v":208310,"vw":6.052528},{"c":6.05,"h":6.06,"l":6.045,"n":1001,"o":6.045,"t":"2026-10-20T19:15:00Z","v":132242,"vw":6.052017},{"c":6.05,"h":6.06,"l":6.025,"n":1570,"o":6.045,"t":"2026-10-20T19:30:00Z","v":266797,"vw":6.040677},{"c":6,"h":6.05,"l":6,"n":3870,"o":6.05,"t":"2026-10-20T19:45:00Z","v":712952,"vw":6.019598},{"c":6.03,"h":6.03,"l":6,"n":42,"o":6,"t":"2026-10-20T20:00:00Z","v":1527958,"vw":6.000005},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-20T20:15:00Z","v":500,"vw":6.02},{"c":6.02,"h":6.04,"l":6.02,"n":6,"o":6.04,"t":"2026-10-20T20:30:00Z","v":899,"vw":6.031321},{"c":6.01,"h":6.02,"l":6.01,"n":6,"o":6.02,"t":"2026-10-20T21:00:00Z","v":2103,"vw":6.010489},{"c":6.01,"h":6.01,"l":6.01,"n":7,"o":6.01,"t":"2026-10-20T22:45:00Z","v":272,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":6,"o":6.01,"t":"2026-10-21T08:00:00Z","v":433,"vw":6.01},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-21T12:00:00Z","v":838,"vw":5.99},{"c":6,"h":6.0191,"l":6,"n":2,"o":6.0191,"t":"2026-10-21T12:45:00Z","v":4000,"vw":6.014325},{"c":6,"h":6,"l":5.99,"n":6,"o":5.99,"t":"2026-10-21T13:15:00Z","v":4151,"vw":5.999398},{"c":5.914,"h":6,"l":5.905,"n":1418,"o":6,"t":"2026-10-21T13:30:00Z","v":348130,"vw":5.945854},{"c":5.93,"h":5.95,"l":5.91,"n":571,"o":5.915,"t":"2026-10-21T13:45:00Z","v":102107,"vw":5.931463},{"c":5.855,"h":5.93,"l":5.85,"n":735,"o":5.925,"t":"2026-10-21T14:00:00Z","v":124720,"vw":5.890753},{"c":5.81,"h":5.86,"l":5.81,"n":685,"o":5.855,"t":"2026-10-21T14:15:00Z","v":137673,"vw":5.828654},{"c":5.825,"h":5.83,"l":5.8,"n":609,"o":5.81,"t":"2026-10-21T14:30:00Z","v":86918,"vw":5.815369},{"c":5.815,"h":5.835,"l":5.81,"n":535,"o":5.825,"t":"2026-10-21T14:45:00Z","v":76366,"vw":5.82064},{"c":5.79,"h":5.815,"l":5.785,"n":649,"o":5.815,"t":"2026-10-21T15:00:00Z","v":126976,"vw":5.799281},{"c":5.815,"h":5.815,"l":5.79,"n":586,"o":5.795,"t":"2026-10-21T15:15:00Z","v":74363,"vw":5.803545},{"c":5.77,"h":5.815,"l":5.77,"n":615,"o":5.81,"t":"2026-10-21T15:30:00Z","v":120063,"vw":5.791288},{"c":5.785,"h":5.79,"l":5.76,"n":750,"o":5.77,"t":"2026-10-21T15:45:00Z","v":116122,"vw":5.775078},{"c":5.78,"h":5.79,"l":5.775,"n":441,"o":5.78,"t":"2026-10-21T16:00:00Z","v":54075,"vw":5.78193},{"c":5.765,"h":5.785,"l":5.76,"n":507,"o":5.78,"t":"2026-10-21T16:15:00Z","v":54508,"vw":5.770293},{"c":5.805,"h":5.805,"l":5.75,"n":1109,"o":5.765,"t":"2026-10-21T16:30:00Z","v":213960,"vw":5.777732},{"c":5.805,"h":5.83,"l":5.8,"n":689,"o":5.805,"t":"2026-10-21T16:45:00Z","v":77419,"vw":5.812001},{"c":5.785,"h":5.815,"l":5.78,"n":791,"o":5.81,"t":"2026-10-21T17:00:00Z","v":109448,"vw":5.804858},{"c":5.775,"h":5.79,"l":5.76,"n":820,"o":5.785,"t":"2026-10-21T17:15:00Z","v":115165,"vw":5.775702},{"c":5.79,"h":5.79,"l":5.77,"n":647,"o":5.78,"t":"2026-10-21T17:30:00Z","v":98780,"vw":5.778236},{"c":5.78,"h":5.8,"l":5.77,"n":868,"o":5.79,"t":"2026-10-21T17:45:00Z","v":170041,"vw":5.784765},{"c":5.775,"h":5.79,"l":5.765,"n":813,"o":5.77,"t":"2026-10-21T18:00:00Z","v":199009,"vw":5.776667},{"c":5.79,"h":5.79,"l":5.77,"n":596,"o":5.78,"t":"2026-10-21T18:15:00Z","v":98220,"vw":5.779295},{"c":5.785,"h":5.8,"l":5.78,"n":738,"o":5.785,"t":"2026-10-21T18:30:00Z","v":132953,"vw":5.788119},{"c":5.765,"h":5.79,"l":5.76,"n":816,"o":5.785,"t":"2026-10-21T18:45:00Z","v":149879,"vw":5.775763},{"c":5.76,"h":5.765,"l":5.74,"n":1070,"o":5.765,"t":"2026-10-21T19:00:00Z","v":182788,"vw":5.753704},{"c":5.785,"h":5.8,"l":5.75,"n":978,"o":5.75,"t":"2026-10-21T19:15:00Z","v":222995,"vw":5.780717},{"c":5.805,"h":5.82,"l":5.765,"n":1499,"o":5.785,"t":"2026-10-21T19:30:00Z","v":293167,"vw":5.792918},{"c":5.82,"h":5.825,"l":5.795,"n":3565,"o":5.805,"t":"2026-10-21T19:45:00Z","v":648667,"vw":5.809278},{"c":5.85,"h":5.85,"l":5.81,"n":33,"o":5.82,"t":"2026-10-21T20:00:00Z","v":666982,"vw":5.810106},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-21T20:15:00Z","v":3000,"vw":5.83},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-21T22:15:00Z","v":1100,"vw":5.82},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-22T11:30:00Z","v":164,"vw":5.94},{"c":5.94,"h":5.94,"l":5.82,"n":4,"o":5.94,"t":"2026-10-22T11:45:00Z","v":692,"vw":5.905318},{"c":5.94,"h":5.94,"l":5.88,"n":8,"o":5.94,"t":"2026-10-22T12:15:00Z","v":1199,"vw":5.903016},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-22T12:30:00Z","v":224,"vw":5.94},{"c":5.9,"h":5.9091,"l":5.9,"n":2,"o":5.9091,"t":"2026-10-22T13:00:00Z","v":932,"vw":5.908124},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-22T13:15:00Z","v":270,"vw":5.83},{"c":6.01,"h":6.04,"l":5.85,"n":748,"o":5.89,"t":"2026-10-22T13:30:00Z","v":171462,"vw":5.951007},{"c":6.035,"h":6.07,"l":6.015,"n":1022,"o":6.015,"t":"2026-10-22T13:45:00Z","v":306060,"vw":6.037398},{"c":6.13,"h":6.14,"l":6.035,"n":1109,"o":6.035,"t":"2026-10-22T14:00:00Z","v":443407,"vw":6.102498},{"c":6.165,"h":6.2,"l":6.135,"n":1142,"o":6.135,"t":"2026-10-22T14:15:00Z","v":271834,"vw":6.159345},{"c":6.175,"h":6.205,"l":6.13,"n":1362,"o":6.165,"t":"2026-10-22T14:30:00Z","v":269104,"vw":6.160168},{"c":6.1988,"h":6.205,"l":6.175,"n":1001,"o":6.185,"t":"2026-10-22T14:45:00Z","v":165227,"vw":6.1899},{"c":6.25,"h":6.26,"l":6.19,"n":976,"o":6.195,"t":"2026-10-22T15:00:00Z","v":169941,"vw":6.222089},{"c":6.29,"h":6.3,"l":6.225,"n":1213,"o":6.26,"t":"2026-10-22T15:15:00Z","v":248813,"vw":6.254309},{"c":6.29,"h":6.305,"l":6.265,"n":1015,"o":6.29,"t":"2026-10-22T15:30:00Z","v":220391,"vw":6.286646},{"c":6.335,"h":6.35,"l":6.29,"n":1185,"o":6.29,"t":"2026-10-22T15:45:00Z","v":282190,"vw":6.325838},{"c":6.305,"h":6.36,"l":6.3,"n":1108,"o":6.335,"t":"2026-10-22T16:00:00Z","v":311054,"vw":6.339041},{"c":6.305,"h":6.31,"l":6.285,"n":678,"o":6.305,"t":"2026-10-22T16:15:00Z","v":120591,"vw":6.301329},{"c":6.3223,"h":6.325,"l":6.3,"n":746,"o":6.3,"t":"2026-10-22T16:30:00Z","v":119359,"vw":6.316054},{"c":6.345,"h":6.36,"l":6.315,"n":1087,"o":6.325,"t":"2026-10-22T16:45:00Z","v":200090,"vw":6.336853},{"c":6.345,"h":6.36,"l":6.33,"n":823,"o":6.34,"t":"2026-10-22T17:00:00Z","v":111413,"vw":6.342326},{"c":6.32,"h":6.35,"l":6.3,"n":1170,"o":6.345,"t":"2026-10-22T17:15:00Z","v":290644,"vw":6.321464},{"c":6.3302,"h":6.335,"l":6.315,"n":702,"o":6.315,"t":"2026-10-22T17:30:00Z","v":84581,"vw":6.330341},{"c":6.34,"h":6.34,"l":6.31,"n":806,"o":6.335,"t":"2026-10-22T17:45:00Z","v":123502,"vw":6.322751},{"c":6.355,"h":6.37,"l":6.33,"n":886,"o":6.335,"t":"2026-10-22T18:00:00Z","v":171372,"vw":6.348481},{"c":6.375,"h":6.375,"l":6.35,"n":1042,"o":6.355,"t":"2026-10-22T18:15:00Z","v":269087,"vw":6.359278},{"c":6.375,"h":6.38,"l":6.355,"n":901,"o":6.37,"t":"2026-10-22T18:30:00Z","v":122198,"vw":6.366203},{"c":6.365,"h":6.39,"l":6.35,"n":1068,"o":6.38,"t":"2026-10-22T18:45:00Z","v":184207,"vw":6.369512},{"c":6.385,"h":6.4,"l":6.36,"n":1229,"o":6.37,"t":"2026-10-22T19:00:00Z","v":233676,"vw":6.386523},{"c":6.37,"h":6.39,"l":6.36,"n":1269,"o":6.3838,"t":"2026-10-22T19:15:00Z","v":207715,"vw":6.377733},{"c":6.355,"h":6.38,"l":6.35,"n":1484,"o":6.37,"t":"2026-10-22T19:30:00Z","v":220859,"vw":6.369787},{"c":6.43,"h":6.435,"l":6.345,"n":4519,"o":6.355,"t":"2026-10-22T19:45:00Z","v":1148736,"vw":6.405797},{"c":6.3194,"h":6.42,"l":6.3194,"n":56,"o":6.42,"t":"2026-10-22T20:00:00Z","v":709788,"vw":6.418077},{"c":6.38,"h":6.39,"l":6.38,"n":7,"o":6.39,"t":"2026-10-22T20:15:00Z","v":2908,"vw":6.384842},{"c":6.3934,"h":6.3934,"l":6.3934,"n":3,"o":6.3934,"t":"2026-10-22T20:45:00Z","v":171,"vw":6.3934},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-22T21:30:00Z","v":120,"vw":6.3},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-22T21:45:00Z","v":100,"vw":6.4},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-22T22:15:00Z","v":250,"vw":6.39},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-22T22:45:00Z","v":250,"vw":6.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05126088082067505,"strike":7.453928279261974,"iv":0.3794233481145595,"gamma":0.2235689492629764,"theta":-0.0018744461896085156,"vega":0.002755472639896783,"rho":0.0004433245840208924,"breakevenPct":16.9032579452126},{"delta":0.15,"premium":0.1322439238486582,"strike":7.311852765177792,"iv":0.38767234370774156,"gamma":0.21551725002357294,"theta":-0.0018701359655691157,"vega":0.002676994603774922,"rho":0.0006348911969735012,"breakevenPct":15.95166182284192},{"delta":0.2,"premium":0.21322696687664136,"strike":7.1697772510936115,"iv":0.39592133930092366,"gamma":0.2074655507841695,"theta":-0.0018658257415297157,"vega":0.0025985165676530608,"rho":0.00082645780992611,"breakevenPct":15.000065700471238},{"delta":0.25,"premium":0.29421000990462454,"strike":7.027701737009431,"iv":0.4041703348941057,"gamma":0.19941385154476604,"theta":-0.0018615155174903158,"vega":0.0025200385315311997,"rho":0.0010180244228787188,"breakevenPct":14.048469578100555},{"delta":0.3,"premium":0.3751930529326077,"strike":6.88562622292525,"iv":0.41241933048728774,"gamma":0.1913621523053626,"theta":-0.001857205293450916,"vega":0.0024415604954093387,"rho":0.0012095910358313274,"breakevenPct":13.096873455729874},{"delta":0.35,"premium":0.45617609596059083,"strike":6.743550708841068,"iv":0.4206683260804698,"gamma":0.18331045306595917,"theta":-0.0018528950694115158,"vega":0.0023630824592874777,"rho":0.0014011576487839364,"breakevenPct":12.14527733335919},{"delta":0.4,"premium":0.537159138988574,"strike":6.601475194756888,"iv":0.4289173216736519,"gamma":0.1752587538265557,"theta":-0.001848584845372116,"vega":0.0022846044231656167,"rho":0.001592724261736545,"breakevenPct":11.193681210988508},{"delta":0.45,"premium":0.6181421820165572,"strike":6.459399680672707,"iv":0.4371663172668339,"gamma":0.16720705458715224,"theta":-0.001844274621332716,"vega":0.0022061263870437556,"rho":0.001784290874689154,"breakevenPct":10.242085088617824},{"delta":0.5,"premium":0.6991252250445404,"strike":6.317324166588525,"iv":0.445415312860016,"gamma":0.1591553553477488,"theta":-0.0018399643972933162,"vega":0.002127648350921895,"rho":0.0019758574876417626,"breakevenPct":9.290488966247143},{"delta":0.55,"premium":0.7801082680725236,"strike":6.175248652504345,"iv":0.45366430845319805,"gamma":0.15110365610834536,"theta":-0.0018356541732539161,"vega":0.002049170314800034,"rho":0.0021674241005943716,"breakevenPct":8.338892843876458},{"delta":0.6,"premium":0.8610913111005067,"strike":6.033173138420164,"iv":0.4619133040463801,"gamma":0.1430519568689419,"theta":-0.0018313439492145163,"vega":0.001970692278678173,"rho":0.0023589907135469807,"breakevenPct":7.387296721505777},{"delta":0.65,"premium":0.9420743541284898,"strike":5.891097624335983,"iv":0.47016229963956213,"gamma":0.13500025762953846,"theta":-0.0018270337251751164,"vega":0.001892214242556312,"rho":0.0025505573264995893,"breakevenPct":6.435700599135094},{"delta":0.7,"premium":1.023057397156473,"strike":5.749022110251802,"iv":0.4784112952327442,"gamma":0.12694855839013502,"theta":-0.0018227235011357163,"vega":0.001813736206434451,"rho":0.002742123939452198,"breakevenPct":5.484104476764411},{"delta":0.75,"premium":1.1040404401844561,"strike":5.606946596167621,"iv":0.48666029082592627,"gamma":0.11889685915073155,"theta":-0.0018184132770963164,"vega":0.00173525817031259,"rho":0.002933690552404807,"breakevenPct":4.532508354393729},{"delta":0.8,"premium":1.1850234832124393,"strike":5.46487108208344,"iv":0.49490928641910836,"gamma":0.11084515991132811,"theta":-0.0018141030530569166,"vega":0.0016567801341907291,"rho":0.003125257165357416,"breakevenPct":3.5809122320230458},{"delta":0.85,"premium":1.2660065262404223,"strike":5.322795567999259,"iv":0.5031582820122904,"gamma":0.10279346067192466,"theta":-0.0018097928290175167,"vega":0.001578302098068868,"rho":0.0033168237783100245,"breakevenPct":2.6293161096523647},{"delta":0.9,"premium":1.3469895692684055,"strike":5.180720053915078,"iv":0.5114072776054724,"gamma":0.09474176143252122,"theta":-0.0018054826049781166,"vega":0.0014998240619470073,"rho":0.003508390391262633,"breakevenPct":1.677719987281682}],"put":[{"delta":0.15,"premium":0.14251973358289122,"strike":5.160761270435455,"iv":0.758985161582825,"gamma":0.13588205805400072,"theta":-0.004160358941166001,"vega":0.0032908193566948346,"rho":-0.0008932012171886843,"breakevenPct":21.83424397425913},{"delta":0.2,"premium":0.21317127007196857,"strike":5.328979214457068,"iv":0.7401813961878282,"gamma":0.1451239638461767,"theta":-0.004076915899229715,"vega":0.003363390954803936,"rho":-0.001205025136057984,"breakevenPct":20.3145180002321},{"delta":0.25,"premium":0.2838228065610458,"strike":5.497197158478681,"iv":0.7213776307928315,"gamma":0.1543658696383527,"theta":-0.003993472857293429,"vega":0.0034359625529130377,"rho":-0.0015168490549272834,"breakevenPct":18.794792026205073},{"delta":0.3,"premium":0.3544743430501231,"strike":5.665415102500293,"iv":0.7025738653978347,"gamma":0.16360777543052868,"theta":-0.003910029815357142,"vega":0.003508534151022139,"rho":-0.001828672973796583,"breakevenPct":17.27506605217804},{"delta":0.35,"premium":0.42512587953920034,"strike":5.833633046521905,"iv":0.683770100002838,"gamma":0.17284968122270467,"theta":-0.0038265867734208554,"vega":0.0035811057491312403,"rho":-0.0021404968926658826,"breakevenPct":15.755340078151011},{"delta":0.4,"premium":0.4957774160282777,"strike":6.0018509905435184,"iv":0.6649663346078412,"gamma":0.18209158701488065,"theta":-0.0037431437314845687,"vega":0.003653677347240342,"rho":-0.002452320811535183,"breakevenPct":14.23561410412398},{"delta":0.45,"premium":0.5664289525173549,"strike":6.170068934565131,"iv":0.6461625692128444,"gamma":0.19133349280705664,"theta":-0.0036597006895482823,"vega":0.0037262489453494434,"rho":-0.002764144730404482,"breakevenPct":12.715888130096952},{"delta":0.5,"premium":0.6370804890064321,"strike":6.338286878586743,"iv":0.6273588038178477,"gamma":0.20057539859923262,"theta":-0.0035762576476119955,"vega":0.003798820543458545,"rho":-0.0030759686492737815,"breakevenPct":11.196162156069922},{"delta":0.55,"premium":0.7077320254955095,"strike":6.506504822608356,"iv":0.6085550384228509,"gamma":0.2098173043914086,"theta":-0.0034928146056757087,"vega":0.0038713921415676465,"rho":-0.0033877925681430813,"breakevenPct":9.676436182042892},{"delta":0.6,"premium":0.7783835619845868,"strike":6.674722766629968,"iv":0.5897512730278541,"gamma":0.2190592101835846,"theta":-0.0034093715637394223,"vega":0.003943963739676748,"rho":-0.0036996164870123807,"breakevenPct":8.15671020801586},{"delta":0.65,"premium":0.849035098473664,"strike":6.842940710651581,"iv":0.5709475076328574,"gamma":0.22830111597576058,"theta":-0.0033259285218031356,"vega":0.0040165353377858495,"rho":-0.0040114404058816805,"breakevenPct":6.636984233988834},{"delta":0.7,"premium":0.9196866349627413,"strike":7.011158654673194,"iv":0.5521437422378606,"gamma":0.23754302176793657,"theta":-0.003242485479866849,"vega":0.004089106935894951,"rho":-0.00432326432475098,"breakevenPct":5.117258259961805},{"delta":0.75,"premium":0.9903381714518187,"strike":7.179376598694806,"iv":0.5333399768428638,"gamma":0.24678492756011258,"theta":-0.0031590424379305624,"vega":0.004161678534004052,"rho":-0.00463508824362028,"breakevenPct":3.597532285934772},{"delta":0.8,"premium":1.060989707940896,"strike":7.347594542716419,"iv":0.5145362114478671,"gamma":0.2560268333522886,"theta":-0.0030755993959942756,"vega":0.004234250132113154,"rho":-0.0049469121624895794,"breakevenPct":2.0778063119077395},{"delta":0.85,"premium":1.4448935796269589,"strike":7.8167263164623355,"iv":0.5810939156586192,"gamma":0.24285310819203643,"theta":-0.0033781475275708045,"vega":0.004206577667719135,"rho":-0.0055054485468073976,"breakevenPct":0.7502688966452232}]},"raw":{"call":[{"delta":0.1,"premium":0.05126088082067505,"strike":7.453928279261974,"iv":0.3794233481145595,"gamma":0.2235689492629764,"theta":-0.0018744461896085156,"vega":0.002755472639896783,"rho":0.0004433245840208924,"breakevenPct":16.9032579452126},{"delta":0.15,"premium":0.1322439238486582,"strike":7.311852765177792,"iv":0.38767234370774156,"gamma":0.21551725002357294,"theta":-0.0018701359655691157,"vega":0.002676994603774922,"rho":0.0006348911969735012,"breakevenPct":15.95166182284192},{"delta":0.2,"premium":0.21322696687664136,"strike":7.1697772510936115,"iv":0.39592133930092366,"gamma":0.2074655507841695,"theta":-0.0018658257415297157,"vega":0.0025985165676530608,"rho":0.00082645780992611,"breakevenPct":15.000065700471238},{"delta":0.25,"premium":0.29421000990462454,"strike":7.027701737009431,"iv":0.4041703348941057,"gamma":0.19941385154476604,"theta":-0.0018615155174903158,"vega":0.0025200385315311997,"rho":0.0010180244228787188,"breakevenPct":14.048469578100555},{"delta":0.3,"premium":0.3751930529326077,"strike":6.88562622292525,"iv":0.41241933048728774,"gamma":0.1913621523053626,"theta":-0.001857205293450916,"vega":0.0024415604954093387,"rho":0.0012095910358313274,"breakevenPct":13.096873455729874},{"delta":0.35,"premium":0.45617609596059083,"strike":6.743550708841068,"iv":0.4206683260804698,"gamma":0.18331045306595917,"theta":-0.0018528950694115158,"vega":0.0023630824592874777,"rho":0.0014011576487839364,"breakevenPct":12.14527733335919},{"delta":0.4,"premium":0.537159138988574,"strike":6.601475194756888,"iv":0.4289173216736519,"gamma":0.1752587538265557,"theta":-0.001848584845372116,"vega":0.0022846044231656167,"rho":0.001592724261736545,"breakevenPct":11.193681210988508},{"delta":0.45,"premium":0.6181421820165572,"strike":6.459399680672707,"iv":0.4371663172668339,"gamma":0.16720705458715224,"theta":-0.001844274621332716,"vega":0.0022061263870437556,"rho":0.001784290874689154,"breakevenPct":10.242085088617824},{"delta":0.5,"premium":0.6991252250445404,"strike":6.317324166588525,"iv":0.445415312860016,"gamma":0.1591553553477488,"theta":-0.0018399643972933162,"vega":0.002127648350921895,"rho":0.0019758574876417626,"breakevenPct":9.290488966247143},{"delta":0.55,"premium":0.7801082680725236,"strike":6.175248652504345,"iv":0.45366430845319805,"gamma":0.15110365610834536,"theta":-0.0018356541732539161,"vega":0.002049170314800034,"rho":0.0021674241005943716,"breakevenPct":8.338892843876458},{"delta":0.6,"premium":0.8610913111005067,"strike":6.033173138420164,"iv":0.4619133040463801,"gamma":0.1430519568689419,"theta":-0.0018313439492145163,"vega":0.001970692278678173,"rho":0.0023589907135469807,"breakevenPct":7.387296721505777},{"delta":0.65,"premium":0.9420743541284898,"strike":5.891097624335983,"iv":0.47016229963956213,"gamma":0.13500025762953846,"theta":-0.0018270337251751164,"vega":0.001892214242556312,"rho":0.0025505573264995893,"breakevenPct":6.435700599135094},{"delta":0.7,"premium":1.023057397156473,"strike":5.749022110251802,"iv":0.4784112952327442,"gamma":0.12694855839013502,"theta":-0.0018227235011357163,"vega":0.001813736206434451,"rho":0.002742123939452198,"breakevenPct":5.484104476764411},{"delta":0.75,"premium":1.1040404401844561,"strike":5.606946596167621,"iv":0.48666029082592627,"gamma":0.11889685915073155,"theta":-0.0018184132770963164,"vega":0.00173525817031259,"rho":0.002933690552404807,"breakevenPct":4.532508354393729},{"delta":0.8,"premium":1.1850234832124393,"strike":5.46487108208344,"iv":0.49490928641910836,"gamma":0.11084515991132811,"theta":-0.0018141030530569166,"vega":0.0016567801341907291,"rho":0.003125257165357416,"breakevenPct":3.5809122320230458},{"delta":0.85,"premium":1.2660065262404223,"strike":5.322795567999259,"iv":0.5031582820122904,"gamma":0.10279346067192466,"theta":-0.0018097928290175167,"vega":0.001578302098068868,"rho":0.0033168237783100245,"breakevenPct":2.6293161096523647},{"delta":0.9,"premium":1.3469895692684055,"strike":5.180720053915078,"iv":0.5114072776054724,"gamma":0.09474176143252122,"theta":-0.0018054826049781166,"vega":0.0014998240619470073,"rho":0.003508390391262633,"breakevenPct":1.677719987281682}],"put":[{"delta":0.15,"premium":0.14251973358289122,"strike":5.160761270435455,"iv":0.758985161582825,"gamma":0.13588205805400072,"theta":-0.004160358941166001,"vega":0.0032908193566948346,"rho":-0.0008932012171886843,"breakevenPct":21.83424397425913},{"delta":0.2,"premium":0.21317127007196857,"strike":5.328979214457068,"iv":0.7401813961878282,"gamma":0.1451239638461767,"theta":-0.004076915899229715,"vega":0.003363390954803936,"rho":-0.001205025136057984,"breakevenPct":20.3145180002321},{"delta":0.25,"premium":0.2838228065610458,"strike":5.497197158478681,"iv":0.7213776307928315,"gamma":0.1543658696383527,"theta":-0.003993472857293429,"vega":0.0034359625529130377,"rho":-0.0015168490549272834,"breakevenPct":18.794792026205073},{"delta":0.3,"premium":0.3544743430501231,"strike":5.665415102500293,"iv":0.7025738653978347,"gamma":0.16360777543052868,"theta":-0.003910029815357142,"vega":0.003508534151022139,"rho":-0.001828672973796583,"breakevenPct":17.27506605217804},{"delta":0.35,"premium":0.42512587953920034,"strike":5.833633046521905,"iv":0.683770100002838,"gamma":0.17284968122270467,"theta":-0.0038265867734208554,"vega":0.0035811057491312403,"rho":-0.0021404968926658826,"breakevenPct":15.755340078151011},{"delta":0.4,"premium":0.4957774160282777,"strike":6.0018509905435184,"iv":0.6649663346078412,"gamma":0.18209158701488065,"theta":-0.0037431437314845687,"vega":0.003653677347240342,"rho":-0.002452320811535183,"breakevenPct":14.23561410412398},{"delta":0.45,"premium":0.5664289525173549,"strike":6.170068934565131,"iv":0.6461625692128444,"gamma":0.19133349280705664,"theta":-0.0036597006895482823,"vega":0.0037262489453494434,"rho":-0.002764144730404482,"breakevenPct":12.715888130096952},{"delta":0.5,"premium":0.6370804890064321,"strike":6.338286878586743,"iv":0.6273588038178477,"gamma":0.20057539859923262,"theta":-0.0035762576476119955,"vega":0.003798820543458545,"rho":-0.0030759686492737815,"breakevenPct":11.196162156069922},{"delta":0.55,"premium":0.7077320254955095,"strike":6.506504822608356,"iv":0.6085550384228509,"gamma":0.2098173043914086,"theta":-0.0034928146056757087,"vega":0.0038713921415676465,"rho":-0.0033877925681430813,"breakevenPct":9.676436182042892},{"delta":0.6,"premium":0.7783835619845868,"strike":6.674722766629968,"iv":0.5897512730278541,"gamma":0.2190592101835846,"theta":-0.0034093715637394223,"vega":0.003943963739676748,"rho":-0.0036996164870123807,"breakevenPct":8.15671020801586},{"delta":0.65,"premium":0.849035098473664,"strike":6.842940710651581,"iv":0.5709475076328574,"gamma":0.22830111597576058,"theta":-0.0033259285218031356,"vega":0.0040165353377858495,"rho":-0.0040114404058816805,"breakevenPct":6.636984233988834},{"delta":0.7,"premium":0.9196866349627413,"strike":7.011158654673194,"iv":0.5521437422378606,"gamma":0.23754302176793657,"theta":-0.003242485479866849,"vega":0.004089106935894951,"rho":-0.00432326432475098,"breakevenPct":5.117258259961805},{"delta":0.75,"premium":0.9903381714518187,"strike":7.179376598694806,"iv":0.5333399768428638,"gamma":0.24678492756011258,"theta":-0.0031590424379305624,"vega":0.004161678534004052,"rho":-0.00463508824362028,"breakevenPct":3.597532285934772},{"delta":0.8,"premium":1.060989707940896,"strike":7.347594542716419,"iv":0.5145362114478671,"gamma":0.2560268333522886,"theta":-0.0030755993959942756,"vega":0.004234250132113154,"rho":-0.0049469121624895794,"breakevenPct":2.0778063119077395},{"delta":0.85,"premium":1.4448935796269589,"strike":7.8167263164623355,"iv":0.5810939156586192,"gamma":0.24285310819203643,"theta":-0.0033781475275708045,"vega":0.004206577667719135,"rho":-0.0055054485468073976,"breakevenPct":0.7502688966452232}]}},"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"}}